NasdaqGS - Delayed Quote • USD
NVIDIA Corporation (NVDA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620C00005000 | 4/26/2024 7:55 PM | 5 | 873.76 | 867.10 | 883.65 | 64.10 | 7.92% | 241 | 1,234 | 353.52% |
| NVDA250620C00010000 | 4/10/2024 6:26 PM | 10 | 857.53 | 862.20 | 877.85 | 0.00 | 0.00% | 10 | 43 | 252.64% |
| NVDA250620C00020000 | 1/18/2024 4:32 PM | 20 | 557.00 | 699.40 | 715.50 | 0.00 | 0.00% | 1 | 75 | 0.00% |
| NVDA250620C00025000 | 11/20/2023 3:33 PM | 25 | 475.83 | 472.50 | 478.30 | 0.00 | 0.00% | 4 | 9 | 0.00% |
| NVDA250620C00030000 | 2/13/2024 3:57 PM | 30 | 701.73 | 844.00 | 864.00 | 0.00 | 0.00% | 98 | 340 | 208.36% |
| NVDA250620C00035000 | 4/19/2024 2:42 PM | 35 | 786.35 | 838.25 | 854.55 | 0.00 | 0.00% | 16 | 19 | 173.95% |
| NVDA250620C00040000 | 7/18/2023 7:50 PM | 40 | 440.21 | 395.00 | 404.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| NVDA250620C00045000 | 4/5/2023 7:53 PM | 45 | 227.75 | 241.10 | 250.90 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| NVDA250620C00050000 | 3/11/2024 5:53 PM | 50 | 816.17 | 820.80 | 829.75 | 0.00 | 0.00% | 2 | 10 | 136.72% |
| NVDA250620C00060000 | 1/19/2024 3:41 PM | 60 | 524.83 | 661.95 | 678.05 | 0.00 | 0.00% | 3 | 28 | 0.00% |
| NVDA250620C00065000 | 4/19/2024 1:42 PM | 65 | 776.18 | 810.25 | 826.50 | 0.00 | 0.00% | 10 | 24 | 146.22% |
| NVDA250620C00070000 | 1/24/2024 6:25 PM | 70 | 561.58 | 716.50 | 731.20 | 0.00 | 0.00% | 1 | 88 | 0.00% |
| NVDA250620C00075000 | 3/20/2024 7:35 PM | 75 | 832.31 | 686.40 | 700.50 | 0.00 | 0.00% | 1 | 22 | 0.00% |
| NVDA250620C00080000 | 1/22/2024 8:14 PM | 80 | 525.48 | 590.00 | 610.00 | 0.00 | 0.00% | 1 | 51 | 0.00% |
| NVDA250620C00085000 | 2/13/2024 7:23 PM | 85 | 641.55 | 792.00 | 812.00 | 0.00 | 0.00% | 2 | 107 | 143.70% |
| NVDA250620C00090000 | 4/26/2024 3:17 PM | 90 | 787.00 | 787.15 | 802.80 | 27.00 | 3.55% | 2 | 81 | 132.28% |
| NVDA250620C00095000 | 6/22/2023 6:03 PM | 95 | 345.78 | 355.00 | 364.00 | 0.00 | 0.00% | 4 | 188 | 0.00% |
| NVDA250620C00100000 | 3/12/2024 3:50 PM | 100 | 815.00 | 792.30 | 801.10 | 0.00 | 0.00% | 1 | 470 | 159.84% |
| NVDA250620C00105000 | 4/16/2024 3:45 PM | 105 | 775.55 | 772.80 | 788.60 | 0.00 | 0.00% | 4 | 33 | 124.98% |
| NVDA250620C00110000 | 4/19/2024 2:27 PM | 110 | 719.31 | 768.10 | 783.95 | 0.00 | 0.00% | 1 | 100 | 123.07% |
| NVDA250620C00115000 | 3/1/2024 5:00 PM | 115 | 712.00 | 793.05 | 801.65 | 0.00 | 0.00% | 1 | 22 | 181.24% |
| NVDA250620C00120000 | 3/4/2024 5:52 PM | 120 | 752.34 | 775.00 | 782.40 | 0.00 | 0.00% | 10 | 253 | 148.91% |
| NVDA250620C00125000 | 1/8/2024 8:28 PM | 125 | 403.53 | 580.85 | 588.85 | 0.00 | 0.00% | 1 | 11 | 0.00% |
| NVDA250620C00130000 | 4/5/2024 7:47 PM | 130 | 757.41 | 749.75 | 765.25 | 0.00 | 0.00% | 3 | 37 | 116.67% |
| NVDA250620C00135000 | 4/18/2024 5:55 PM | 135 | 720.50 | 744.85 | 761.00 | 0.00 | 0.00% | 1 | 125 | 115.35% |
| NVDA250620C00140000 | 4/1/2024 2:10 PM | 140 | 787.90 | 740.10 | 756.30 | 0.00 | 0.00% | 139 | 107 | 113.70% |
| NVDA250620C00145000 | 4/24/2024 3:53 PM | 145 | 675.90 | 735.55 | 751.30 | 0.00 | 0.00% | 1 | 140 | 111.98% |
| NVDA250620C00150000 | 4/15/2024 6:52 PM | 150 | 728.14 | 730.00 | 748.80 | 0.00 | 0.00% | 3 | 953 | 112.05% |
| NVDA250620C00155000 | 3/4/2024 8:37 PM | 155 | 718.50 | 741.45 | 750.65 | 0.00 | 0.00% | 63 | 219 | 132.25% |
| NVDA250620C00160000 | 4/19/2024 5:01 PM | 160 | 663.38 | 722.00 | 737.70 | 0.00 | 0.00% | 5 | 184 | 108.81% |
| NVDA250620C00165000 | 4/19/2024 7:51 PM | 165 | 609.00 | 717.35 | 733.05 | 0.00 | 0.00% | 9 | 113 | 107.54% |
| NVDA250620C00170000 | 4/19/2024 5:34 PM | 170 | 642.85 | 712.20 | 728.40 | 0.00 | 0.00% | 1 | 70 | 105.79% |
| NVDA250620C00175000 | 4/19/2024 6:21 PM | 175 | 625.22 | 707.60 | 723.40 | 0.00 | 0.00% | 1 | 203 | 104.30% |
| NVDA250620C00180000 | 4/19/2024 1:30 PM | 180 | 665.48 | 703.50 | 719.15 | 0.00 | 0.00% | 1 | 228 | 104.04% |
| NVDA250620C00185000 | 3/8/2024 7:13 PM | 185 | 707.93 | 704.90 | 713.35 | 0.00 | 0.00% | 2 | 154 | 107.21% |
| NVDA250620C00190000 | 4/26/2024 4:57 PM | 190 | 699.30 | 693.15 | 709.65 | 44.66 | 6.82% | 2 | 153 | 100.63% |
| NVDA250620C00195000 | 4/19/2024 6:38 PM | 195 | 600.00 | 689.20 | 704.90 | 0.00 | 0.00% | 3 | 126 | 100.08% |
| NVDA250620C00200000 | 4/19/2024 1:30 PM | 200 | 647.86 | 686.30 | 699.20 | 0.00 | 0.00% | 1 | 575 | 99.60% |
| NVDA250620C00205000 | 3/1/2024 4:29 PM | 205 | 630.00 | 709.40 | 717.95 | 0.00 | 0.00% | 1 | 93 | 132.91% |
| NVDA250620C00210000 | 4/24/2024 7:03 PM | 210 | 602.00 | 675.85 | 691.45 | 0.00 | 0.00% | 1 | 101 | 97.82% |
| NVDA250620C00215000 | 3/21/2024 6:30 PM | 215 | 718.80 | 559.65 | 567.65 | 0.00 | 0.00% | 8 | 139 | 0.00% |
| NVDA250620C00220000 | 3/15/2024 3:10 PM | 220 | 688.00 | 673.30 | 684.15 | 0.00 | 0.00% | 1 | 87 | 102.06% |
| NVDA250620C00225000 | 4/19/2024 6:41 PM | 225 | 579.25 | 662.05 | 677.65 | 0.00 | 0.00% | 8 | 129 | 95.02% |
| NVDA250620C00230000 | 4/15/2024 7:46 PM | 230 | 649.00 | 657.45 | 673.05 | 0.00 | 0.00% | 1 | 265 | 94.12% |
| NVDA250620C00235000 | 4/12/2024 4:57 PM | 235 | 671.11 | 652.80 | 668.45 | 0.00 | 0.00% | 1 | 421 | 93.19% |
| NVDA250620C00240000 | 4/19/2024 1:39 PM | 240 | 610.20 | 648.20 | 662.90 | 0.00 | 0.00% | 2 | 417 | 91.67% |
| NVDA250620C00245000 | 4/26/2024 2:48 PM | 245 | 640.00 | 642.60 | 659.10 | -10.00 | -1.54% | 1 | 71 | 90.70% |
| NVDA250620C00250000 | 4/26/2024 7:43 PM | 250 | 642.33 | 640.15 | 653.30 | 57.33 | 9.80% | 2 | 575 | 90.48% |
| NVDA250620C00255000 | 4/24/2024 3:54 PM | 255 | 579.32 | 634.55 | 650.20 | 0.00 | 0.00% | 1 | 116 | 89.97% |
| NVDA250620C00260000 | 3/11/2024 4:25 PM | 260 | 630.54 | 625.70 | 635.50 | 0.00 | 0.00% | 10 | 133 | 79.52% |
| NVDA250620C00265000 | 3/14/2024 3:37 PM | 265 | 637.65 | 631.35 | 642.80 | 0.00 | 0.00% | 2 | 357 | 92.86% |
| NVDA250620C00270000 | 4/5/2024 2:04 PM | 270 | 620.00 | 620.90 | 635.30 | 0.00 | 0.00% | 5 | 412 | 86.95% |
| NVDA250620C00275000 | 3/26/2024 1:34 PM | 275 | 705.00 | 555.70 | 562.15 | 0.00 | 0.00% | 22 | 172 | 0.00% |
| NVDA250620C00280000 | 3/22/2024 7:43 PM | 280 | 680.05 | 501.45 | 509.25 | 0.00 | 0.00% | 5 | 192 | 0.00% |
| NVDA250620C00285000 | 4/12/2024 6:47 PM | 285 | 615.00 | 608.80 | 623.00 | 0.00 | 0.00% | 10 | 63 | 86.39% |
| NVDA250620C00290000 | 4/3/2024 5:48 PM | 290 | 633.00 | 604.30 | 617.30 | 0.00 | 0.00% | 1 | 154 | 85.06% |
| NVDA250620C00295000 | 4/1/2024 6:47 PM | 295 | 631.49 | 599.80 | 614.00 | 0.00 | 0.00% | 1 | 215 | 85.02% |
| NVDA250620C00300000 | 4/25/2024 3:28 PM | 300 | 538.73 | 593.00 | 612.00 | 0.00 | 0.00% | 2 | 1,063 | 84.45% |
| NVDA250620C00305000 | 4/19/2024 6:38 PM | 305 | 497.17 | 590.80 | 602.05 | 0.00 | 0.00% | 4 | 147 | 82.19% |
| NVDA250620C00310000 | 3/26/2024 5:07 PM | 310 | 658.57 | 537.30 | 545.65 | 0.00 | 0.00% | 1 | 134 | 0.00% |
| NVDA250620C00315000 | 12/19/2023 4:00 PM | 315 | 219.43 | 288.40 | 291.50 | 0.00 | 0.00% | 3 | 122 | 0.00% |
| NVDA250620C00320000 | 4/1/2024 6:37 PM | 320 | 607.95 | 577.45 | 588.65 | 0.00 | 0.00% | 3 | 160 | 80.42% |
| NVDA250620C00325000 | 3/8/2024 6:06 PM | 325 | 582.53 | 576.35 | 587.25 | 0.00 | 0.00% | 1 | 85 | 82.79% |
| NVDA250620C00330000 | 4/26/2024 2:17 PM | 330 | 565.00 | 568.60 | 582.70 | 105.66 | 23.00% | 5 | 274 | 80.64% |
| NVDA250620C00335000 | 2/20/2024 7:04 PM | 335 | 387.15 | 603.30 | 610.45 | 0.00 | 0.00% | 5 | 84 | 107.86% |
| NVDA250620C00340000 | 4/24/2024 5:50 PM | 340 | 503.89 | 559.75 | 572.65 | 0.00 | 0.00% | 1 | 202 | 78.97% |
| NVDA250620C00345000 | 4/23/2024 2:16 PM | 345 | 499.67 | 555.35 | 568.30 | 0.00 | 0.00% | 4 | 57 | 78.45% |
| NVDA250620C00350000 | 4/26/2024 7:32 PM | 350 | 557.00 | 552.50 | 560.65 | 108.02 | 24.06% | 2 | 248 | 77.19% |
| NVDA250620C00355000 | 4/17/2024 4:28 PM | 355 | 526.73 | 546.60 | 559.45 | 0.00 | 0.00% | 1 | 82 | 77.37% |
| NVDA250620C00360000 | 4/9/2024 6:27 PM | 360 | 517.84 | 542.20 | 555.10 | 0.00 | 0.00% | 4 | 354 | 76.86% |
| NVDA250620C00365000 | 4/26/2024 3:45 PM | 365 | 534.70 | 537.85 | 549.45 | 54.70 | 11.40% | 6 | 68 | 75.84% |
| NVDA250620C00370000 | 4/19/2024 6:45 PM | 370 | 435.78 | 533.55 | 544.65 | 0.00 | 0.00% | 2 | 280 | 75.20% |
| NVDA250620C00375000 | 4/26/2024 3:52 PM | 375 | 525.17 | 526.70 | 540.75 | 51.45 | 10.86% | 2 | 272 | 73.92% |
| NVDA250620C00380000 | 4/26/2024 4:10 PM | 380 | 517.95 | 523.55 | 537.90 | -80.94 | -13.52% | 7 | 386 | 74.48% |
| NVDA250620C00385000 | 3/4/2024 5:07 PM | 385 | 503.75 | 534.50 | 541.55 | 0.00 | 0.00% | 13 | 318 | 82.29% |
| NVDA250620C00390000 | 4/19/2024 2:13 PM | 390 | 476.37 | 516.30 | 529.10 | 0.00 | 0.00% | 2 | 134 | 74.00% |
| NVDA250620C00395000 | 4/9/2024 2:55 PM | 395 | 472.92 | 512.05 | 523.50 | 0.00 | 0.00% | 2 | 189 | 73.09% |
| NVDA250620C00400000 | 4/25/2024 2:26 PM | 400 | 459.80 | 505.60 | 524.00 | 0.00 | 0.00% | 4 | 1,510 | 73.57% |
| NVDA250620C00405000 | 3/19/2024 7:33 PM | 405 | 521.68 | 475.80 | 482.80 | 0.00 | 0.00% | 77 | 181 | 49.98% |
| NVDA250620C00410000 | 4/26/2024 3:45 PM | 410 | 492.25 | 497.15 | 513.15 | -25.28 | -4.88% | 1 | 227 | 71.92% |
| NVDA250620C00415000 | 3/19/2024 7:24 PM | 415 | 509.57 | 467.50 | 474.40 | 0.00 | 0.00% | 6 | 71 | 50.35% |
| NVDA250620C00420000 | 4/24/2024 4:46 PM | 420 | 426.27 | 490.95 | 501.85 | 0.00 | 0.00% | 1 | 65 | 70.90% |
| NVDA250620C00425000 | 4/19/2024 2:37 PM | 425 | 433.76 | 486.75 | 502.70 | 0.00 | 0.00% | 20 | 206 | 72.14% |
| NVDA250620C00430000 | 4/19/2024 4:28 PM | 430 | 418.00 | 482.60 | 498.50 | 0.00 | 0.00% | 1 | 349 | 71.73% |
| NVDA250620C00435000 | 3/14/2024 3:01 PM | 435 | 496.00 | 485.30 | 494.05 | 0.00 | 0.00% | 3 | 65 | 73.35% |
| NVDA250620C00440000 | 4/25/2024 4:27 PM | 440 | 425.00 | 475.45 | 484.25 | 0.00 | 0.00% | 1 | 571 | 69.47% |
| NVDA250620C00445000 | 4/19/2024 7:45 PM | 445 | 368.80 | 470.25 | 480.05 | 0.00 | 0.00% | 2 | 120 | 68.76% |
| NVDA250620C00450000 | 4/19/2024 7:53 PM | 450 | 362.00 | 465.25 | 475.20 | 0.00 | 0.00% | 14 | 941 | 67.93% |
| NVDA250620C00455000 | 3/25/2024 5:59 PM | 455 | 550.43 | 389.30 | 392.00 | 0.00 | 0.00% | 2 | 709 | 0.00% |
| NVDA250620C00460000 | 3/12/2024 4:01 PM | 460 | 496.92 | 469.70 | 477.00 | 0.00 | 0.00% | 1 | 747 | 73.70% |
| NVDA250620C00465000 | 4/18/2024 1:38 PM | 465 | 418.00 | 457.85 | 461.15 | 0.00 | 0.00% | 1 | 182 | 67.81% |
| NVDA250620C00470000 | 4/25/2024 6:09 PM | 470 | 409.77 | 453.85 | 457.05 | 0.00 | 0.00% | 2 | 157 | 67.48% |
| NVDA250620C00475000 | 4/26/2024 2:45 PM | 475 | 438.38 | 448.10 | 455.80 | 32.50 | 8.01% | 1 | 212 | 67.45% |
| NVDA250620C00480000 | 4/26/2024 7:30 PM | 480 | 448.39 | 445.85 | 449.10 | 48.39 | 12.10% | 1 | 384 | 66.87% |
| NVDA250620C00485000 | 4/26/2024 2:48 PM | 485 | 433.19 | 441.90 | 445.15 | -21.11 | -4.65% | 1 | 145 | 66.59% |
| NVDA250620C00490000 | 4/19/2024 2:25 PM | 490 | 387.00 | 438.00 | 441.20 | 0.00 | 0.00% | 2 | 299 | 66.30% |
| NVDA250620C00495000 | 4/12/2024 3:22 PM | 495 | 448.38 | 434.10 | 437.25 | 0.00 | 0.00% | 1 | 330 | 66.02% |
| NVDA250620C00500000 | 4/26/2024 7:33 PM | 500 | 431.48 | 428.15 | 435.80 | 74.48 | 20.86% | 11 | 961 | 65.85% |
| NVDA250620C00505000 | 4/24/2024 3:04 PM | 505 | 375.67 | 423.85 | 430.95 | 0.00 | 0.00% | 1 | 1,174 | 65.22% |
| NVDA250620C00510000 | 4/26/2024 2:36 PM | 510 | 413.91 | 422.40 | 425.60 | 55.56 | 15.50% | 1 | 219 | 65.19% |
| NVDA250620C00515000 | 4/26/2024 2:36 PM | 515 | 410.03 | 418.55 | 421.80 | 55.42 | 15.63% | 1 | 297 | 64.93% |
| NVDA250620C00520000 | 4/9/2024 2:49 PM | 520 | 378.30 | 414.80 | 417.95 | 0.00 | 0.00% | 1 | 156 | 64.69% |
| NVDA250620C00525000 | 4/4/2024 5:09 PM | 525 | 429.32 | 411.00 | 414.15 | 0.00 | 0.00% | 1 | 135 | 64.43% |
| NVDA250620C00530000 | 4/24/2024 3:59 PM | 530 | 345.27 | 407.20 | 410.40 | 0.00 | 0.00% | 2 | 122 | 64.19% |
| NVDA250620C00535000 | 4/24/2024 1:50 PM | 535 | 365.10 | 403.45 | 406.65 | 0.00 | 0.00% | 1 | 169 | 63.95% |
| NVDA250620C00540000 | 4/19/2024 6:02 PM | 540 | 326.00 | 399.75 | 402.90 | 0.00 | 0.00% | 1 | 142 | 63.72% |
| NVDA250620C00545000 | 4/16/2024 3:13 PM | 545 | 392.57 | 393.65 | 401.70 | 0.00 | 0.00% | 1 | 1,271 | 63.52% |
| NVDA250620C00550000 | 4/23/2024 3:50 PM | 550 | 342.14 | 392.75 | 395.20 | 0.00 | 0.00% | 1 | 786 | 63.28% |
| NVDA250620C00555000 | 4/23/2024 2:07 PM | 555 | 330.88 | 388.75 | 392.15 | 0.00 | 0.00% | 6 | 186 | 63.13% |
| NVDA250620C00560000 | 4/24/2024 3:15 PM | 560 | 333.82 | 385.10 | 388.50 | 0.00 | 0.00% | 1 | 506 | 62.91% |
| NVDA250620C00565000 | 4/26/2024 2:47 PM | 565 | 374.65 | 381.60 | 384.70 | 40.47 | 12.11% | 2 | 105 | 62.68% |
| NVDA250620C00570000 | 4/26/2024 2:47 PM | 570 | 371.03 | 376.15 | 380.85 | 40.35 | 12.20% | 2 | 131 | 62.02% |
| NVDA250620C00575000 | 4/25/2024 5:50 PM | 575 | 333.50 | 374.50 | 377.25 | 0.00 | 0.00% | 1 | 123 | 62.22% |
| NVDA250620C00580000 | 4/9/2024 2:55 PM | 580 | 372.74 | 370.95 | 373.75 | 40.74 | 12.27% | 1 | 332 | 62.03% |
| NVDA250620C00585000 | 4/19/2024 7:04 PM | 585 | 274.97 | 367.45 | 370.20 | 0.00 | 0.00% | 8 | 176 | 61.84% |
| NVDA250620C00590000 | 4/22/2024 6:59 PM | 590 | 294.93 | 363.95 | 366.70 | 0.00 | 0.00% | 10 | 282 | 61.65% |
| NVDA250620C00595000 | 4/19/2024 7:54 PM | 595 | 262.27 | 360.50 | 363.25 | 0.00 | 0.00% | 1 | 199 | 61.47% |
| NVDA250620C00600000 | 4/26/2024 4:14 PM | 600 | 352.78 | 353.10 | 364.35 | 44.28 | 14.35% | 6 | 1,625 | 61.41% |
| NVDA250620C00605000 | 4/24/2024 7:15 PM | 605 | 287.59 | 353.65 | 356.35 | 0.00 | 0.00% | 1 | 170 | 61.12% |
| NVDA250620C00610000 | 4/11/2024 6:45 PM | 610 | 371.45 | 350.20 | 352.95 | 0.00 | 0.00% | 2 | 436 | 60.93% |
| NVDA250620C00615000 | 3/19/2024 2:37 PM | 615 | 342.40 | 319.35 | 322.15 | 0.00 | 0.00% | 2 | 176 | 50.40% |
| NVDA250620C00620000 | 4/25/2024 2:28 PM | 620 | 336.68 | 343.50 | 346.20 | 40.67 | 13.74% | 1 | 414 | 60.60% |
| NVDA250620C00625000 | 4/25/2024 2:28 PM | 625 | 333.36 | 340.20 | 342.85 | 40.54 | 13.84% | 1 | 238 | 60.44% |
| NVDA250620C00630000 | 4/25/2024 3:52 PM | 630 | 283.00 | 335.10 | 341.55 | 0.00 | 0.00% | 1 | 1,767 | 60.32% |
| NVDA250620C00635000 | 4/26/2024 2:06 PM | 635 | 314.20 | 333.65 | 336.25 | 52.25 | 19.95% | 1 | 275 | 60.13% |
| NVDA250620C00640000 | 4/26/2024 3:06 PM | 640 | 327.65 | 326.05 | 338.00 | 49.77 | 17.91% | 2 | 303 | 60.10% |
| NVDA250620C00645000 | 4/26/2024 2:17 PM | 645 | 319.70 | 325.10 | 331.75 | 82.70 | 34.89% | 1 | 101 | 59.81% |
| NVDA250620C00650000 | 4/26/2024 4:04 PM | 650 | 314.83 | 324.05 | 326.50 | 47.76 | 17.88% | 4 | 1,195 | 59.68% |
| NVDA250620C00655000 | 4/25/2024 3:05 PM | 655 | 272.65 | 318.95 | 325.30 | 0.00 | 0.00% | 3 | 86 | 59.55% |
| NVDA250620C00660000 | 4/25/2024 7:06 PM | 660 | 279.28 | 317.60 | 320.25 | 0.00 | 0.00% | 3 | 181 | 59.40% |
| NVDA250620C00665000 | 4/22/2024 2:31 PM | 665 | 232.81 | 312.85 | 319.30 | 0.00 | 0.00% | 1 | 131 | 59.36% |
| NVDA250620C00670000 | 4/25/2024 5:37 PM | 670 | 271.20 | 311.35 | 314.00 | 0.00 | 0.00% | 2 | 386 | 59.12% |
| NVDA250620C00675000 | 4/22/2024 3:04 PM | 675 | 228.80 | 306.75 | 313.25 | 0.00 | 0.00% | 12 | 78 | 59.13% |
| NVDA250620C00680000 | 4/26/2024 1:55 PM | 680 | 283.15 | 300.85 | 310.60 | 49.91 | 21.40% | 1 | 275 | 58.58% |
| NVDA250620C00685000 | 4/24/2024 2:30 PM | 685 | 263.93 | 300.65 | 307.10 | 0.00 | 0.00% | 15 | 156 | 58.86% |
| NVDA250620C00690000 | 4/26/2024 2:11 PM | 690 | 284.84 | 299.15 | 301.80 | 29.99 | 11.77% | 1 | 226 | 58.60% |
| NVDA250620C00695000 | 4/22/2024 7:15 PM | 695 | 232.48 | 294.85 | 301.20 | 0.00 | 0.00% | 1 | 98 | 58.66% |
| NVDA250620C00700000 | 4/26/2024 7:23 PM | 700 | 295.00 | 291.40 | 295.80 | 50.85 | 20.83% | 7 | 2,055 | 58.05% |
| NVDA250620C00705000 | 4/23/2024 7:06 PM | 705 | 244.75 | 288.90 | 295.30 | 0.00 | 0.00% | 16 | 128 | 58.41% |
| NVDA250620C00710000 | 4/26/2024 5:26 PM | 710 | 292.82 | 287.35 | 290.00 | 49.79 | 20.49% | 6 | 353 | 58.13% |
| NVDA250620C00720000 | 4/26/2024 3:59 PM | 720 | 273.77 | 281.60 | 284.25 | 30.24 | 12.42% | 1 | 717 | 57.91% |
| NVDA250620C00730000 | 4/26/2024 4:07 PM | 730 | 269.00 | 271.55 | 283.60 | 62.00 | 29.95% | 6 | 482 | 57.79% |
| NVDA250620C00740000 | 4/25/2024 7:21 PM | 740 | 234.95 | 269.10 | 275.35 | 0.00 | 0.00% | 3 | 208 | 57.65% |
| NVDA250620C00750000 | 4/26/2024 7:40 PM | 750 | 265.58 | 265.25 | 267.30 | 40.13 | 17.80% | 14 | 858 | 57.30% |
| NVDA250620C00760000 | 4/26/2024 5:09 PM | 760 | 260.02 | 259.75 | 262.00 | 45.52 | 21.22% | 14 | 680 | 57.10% |
| NVDA250620C00770000 | 4/26/2024 3:42 PM | 770 | 247.15 | 254.25 | 256.95 | 51.93 | 26.60% | 2 | 593 | 56.91% |
| NVDA250620C00780000 | 4/26/2024 3:55 PM | 780 | 243.02 | 247.20 | 254.35 | 34.15 | 16.35% | 1 | 542 | 56.84% |
| NVDA250620C00790000 | 4/26/2024 4:13 PM | 790 | 238.85 | 239.90 | 246.50 | 58.85 | 32.69% | 2 | 126 | 55.93% |
| NVDA250620C00800000 | 4/26/2024 7:58 PM | 800 | 240.90 | 239.35 | 241.40 | 35.90 | 17.51% | 26 | 1,229 | 56.41% |
| NVDA250620C00810000 | 4/26/2024 3:53 PM | 810 | 227.80 | 232.50 | 239.20 | 34.93 | 18.11% | 10 | 249 | 56.36% |
| NVDA250620C00820000 | 4/26/2024 7:53 PM | 820 | 229.60 | 229.75 | 231.55 | 35.60 | 18.35% | 9 | 297 | 56.10% |
| NVDA250620C00830000 | 4/26/2024 5:11 PM | 830 | 225.74 | 225.00 | 226.80 | 40.54 | 21.89% | 14 | 374 | 55.94% |
| NVDA250620C00840000 | 4/25/2024 1:30 PM | 840 | 160.00 | 220.40 | 222.40 | 0.00 | 0.00% | 1 | 346 | 55.84% |
| NVDA250620C00850000 | 4/26/2024 6:55 PM | 850 | 214.00 | 214.75 | 218.75 | 53.45 | 33.29% | 235 | 982 | 55.67% |
| NVDA250620C00860000 | 4/26/2024 6:03 PM | 860 | 208.68 | 210.10 | 214.85 | 34.61 | 19.88% | 15 | 267 | 55.60% |
| NVDA250620C00880000 | 4/26/2024 7:58 PM | 880 | 204.11 | 201.45 | 206.15 | 34.76 | 20.53% | 8 | 299 | 55.34% |
| NVDA250620C00900000 | 4/26/2024 6:41 PM | 900 | 193.60 | 193.30 | 197.65 | 32.83 | 20.42% | 250 | 1,160 | 55.11% |
| NVDA250620C00920000 | 4/26/2024 5:54 PM | 920 | 187.80 | 185.05 | 189.50 | 34.18 | 22.25% | 6 | 290 | 54.84% |
| NVDA250620C00930000 | 4/26/2024 6:11 PM | 930 | 182.50 | 181.60 | 185.95 | 40.08 | 28.14% | 9 | 194 | 54.84% |
| NVDA250620C00940000 | 4/26/2024 5:26 PM | 940 | 183.30 | 177.80 | 180.50 | 37.37 | 25.61% | 8 | 134 | 54.52% |
| NVDA250620C00950000 | 4/26/2024 7:48 PM | 950 | 174.00 | 175.15 | 176.50 | 29.22 | 20.18% | 20 | 465 | 54.53% |
| NVDA250620C00960000 | 4/26/2024 5:09 PM | 960 | 171.33 | 169.20 | 174.85 | 31.32 | 22.37% | 7 | 138 | 54.40% |
| NVDA250620C00970000 | 4/25/2024 1:35 PM | 970 | 121.62 | 167.85 | 169.35 | 0.00 | 0.00% | 5 | 109 | 54.35% |
| NVDA250620C00980000 | 4/24/2024 7:34 PM | 980 | 117.95 | 164.30 | 165.80 | 0.00 | 0.00% | 10 | 91 | 54.26% |
| NVDA250620C00990000 | 4/26/2024 4:03 PM | 990 | 154.23 | 160.90 | 162.40 | 29.28 | 23.43% | 1 | 265 | 54.18% |
| NVDA250620C01000000 | 4/26/2024 7:35 PM | 1000 | 157.65 | 157.55 | 160.00 | 30.02 | 23.52% | 75 | 1,669 | 54.23% |
| NVDA250620C01010000 | 4/25/2024 7:19 PM | 1010 | 128.76 | 154.25 | 155.75 | 0.00 | 0.00% | 3 | 694 | 54.02% |
| NVDA250620C01020000 | 4/26/2024 4:31 PM | 1020 | 147.35 | 151.00 | 152.50 | 34.25 | 30.28% | 10 | 449 | 53.94% |
| NVDA250620C01030000 | 4/26/2024 7:24 PM | 1030 | 149.00 | 145.80 | 149.35 | 35.30 | 31.05% | 5 | 52 | 53.60% |
| NVDA250620C01040000 | 4/24/2024 4:21 PM | 1040 | 108.05 | 144.80 | 146.25 | 0.00 | 0.00% | 5 | 172 | 53.81% |
| NVDA250620C01050000 | 4/25/2024 7:04 PM | 1050 | 116.12 | 139.70 | 145.70 | 0.00 | 0.00% | 2 | 394 | 53.79% |
| NVDA250620C01060000 | 4/24/2024 7:36 PM | 1060 | 98.18 | 136.75 | 140.25 | 0.00 | 0.00% | 1 | 130 | 53.40% |
| NVDA250620C01070000 | 4/22/2024 1:49 PM | 1070 | 97.38 | 135.85 | 137.35 | 0.00 | 0.00% | 1 | 388 | 53.60% |
| NVDA250620C01080000 | 4/25/2024 4:33 PM | 1080 | 103.80 | 133.10 | 134.55 | 0.00 | 0.00% | 3 | 377 | 53.55% |
| NVDA250620C01090000 | 4/24/2024 3:58 PM | 1090 | 96.50 | 130.35 | 131.75 | 0.00 | 0.00% | 9 | 87 | 53.50% |
| NVDA250620C01100000 | 4/26/2024 7:56 PM | 1100 | 128.65 | 127.60 | 129.00 | 23.65 | 22.52% | 37 | 1,426 | 53.43% |
| NVDA250620C01110000 | 4/26/2024 7:48 PM | 1110 | 124.75 | 124.90 | 126.35 | 22.90 | 22.48% | 2 | 148 | 53.37% |
| NVDA250620C01120000 | 4/26/2024 3:35 PM | 1120 | 118.38 | 122.25 | 123.85 | 22.94 | 24.04% | 2 | 167 | 53.33% |
| NVDA250620C01130000 | 4/26/2024 2:22 PM | 1130 | 113.65 | 119.75 | 121.20 | 33.65 | 42.06% | 1 | 127 | 53.27% |
| NVDA250620C01140000 | 4/24/2024 1:54 PM | 1140 | 92.05 | 117.25 | 118.70 | 0.00 | 0.00% | 1 | 68 | 53.21% |
| NVDA250620C01150000 | 4/26/2024 2:00 PM | 1150 | 103.10 | 112.65 | 116.35 | 14.30 | 16.10% | 3 | 184 | 52.89% |
| NVDA250620C01160000 | 4/24/2024 4:47 PM | 1160 | 80.03 | 112.40 | 113.90 | 0.00 | 0.00% | 1 | 175 | 53.12% |
| NVDA250620C01170000 | 4/26/2024 5:57 PM | 1170 | 110.95 | 110.10 | 111.55 | 30.45 | 37.83% | 10 | 152 | 53.08% |
| NVDA250620C01180000 | 4/26/2024 1:47 PM | 1180 | 91.31 | 107.80 | 109.25 | 11.31 | 14.14% | 1 | 107 | 53.03% |
| NVDA250620C01190000 | 4/23/2024 7:36 PM | 1190 | 82.00 | 105.65 | 107.00 | 0.00 | 0.00% | 3 | 170 | 53.00% |
| NVDA250620C01200000 | 4/26/2024 7:39 PM | 1200 | 103.59 | 103.40 | 104.80 | 21.60 | 26.34% | 60 | 1,062 | 52.95% |
| NVDA250620C01210000 | 4/23/2024 1:42 PM | 1210 | 71.95 | 101.20 | 102.80 | 0.00 | 0.00% | 1 | 170 | 52.92% |
| NVDA250620C01220000 | 4/26/2024 5:52 PM | 1220 | 100.00 | 99.15 | 100.60 | 32.80 | 48.81% | 6 | 91 | 52.87% |
| NVDA250620C01230000 | 4/19/2024 3:51 PM | 1230 | 75.08 | 97.10 | 98.55 | 0.00 | 0.00% | 3 | 28 | 52.83% |
| NVDA250620C01240000 | 4/26/2024 6:57 PM | 1240 | 93.94 | 95.05 | 96.65 | 11.64 | 14.14% | 22 | 67 | 52.81% |
| NVDA250620C01250000 | 4/26/2024 6:27 PM | 1250 | 93.75 | 93.10 | 94.50 | 20.25 | 27.55% | 8 | 289 | 52.75% |
| NVDA250620C01260000 | 4/16/2024 3:46 PM | 1260 | 88.81 | 88.95 | 92.65 | 0.00 | 0.00% | 1 | 55 | 52.40% |
| NVDA250620C01270000 | 4/26/2024 2:00 PM | 1270 | 79.30 | 89.35 | 90.80 | 18.51 | 30.45% | 3 | 28 | 52.70% |
| NVDA250620C01280000 | 4/26/2024 3:13 PM | 1280 | 85.00 | 87.50 | 89.00 | 18.45 | 27.72% | 2 | 93 | 52.67% |
| NVDA250620C01290000 | 4/24/2024 2:30 PM | 1290 | 67.35 | 85.80 | 87.15 | 0.00 | 0.00% | 1 | 206 | 52.65% |
| NVDA250620C01300000 | 4/26/2024 7:51 PM | 1300 | 84.00 | 84.00 | 85.35 | 29.00 | 52.73% | 30 | 468 | 52.60% |
| NVDA250620C01320000 | 4/26/2024 3:10 PM | 1320 | 79.20 | 80.55 | 82.00 | 28.65 | 56.68% | 2 | 140 | 52.55% |
| NVDA250620C01340000 | 4/26/2024 1:48 PM | 1340 | 64.40 | 75.75 | 78.75 | 6.70 | 11.61% | 4 | 133 | 52.27% |
| NVDA250620C01360000 | 4/24/2024 4:21 PM | 1360 | 51.80 | 73.95 | 75.65 | 0.00 | 0.00% | 5 | 103 | 52.42% |
| NVDA250620C01370000 | 4/26/2024 4:59 PM | 1370 | 72.50 | 72.70 | 74.20 | -7.25 | -9.09% | 2 | 21 | 52.44% |
| NVDA250620C01380000 | 4/11/2024 4:25 PM | 1380 | 76.61 | 69.70 | 74.50 | 0.00 | 0.00% | 4 | 190 | 52.46% |
| NVDA250620C01390000 | 4/26/2024 2:13 PM | 1390 | 64.55 | 69.85 | 71.20 | 20.65 | 47.04% | 2 | 24 | 52.39% |
| NVDA250620C01400000 | 4/26/2024 7:59 PM | 1400 | 69.18 | 68.45 | 69.75 | 27.18 | 64.71% | 10 | 715 | 52.37% |
| NVDA250620C01410000 | 4/22/2024 1:33 PM | 1410 | 43.22 | 67.05 | 68.45 | 0.00 | 0.00% | 1 | 42 | 52.36% |
| NVDA250620C01420000 | 4/26/2024 5:53 PM | 1420 | 66.10 | 65.50 | 67.10 | 17.40 | 35.73% | 1 | 32 | 52.31% |
| NVDA250620C01430000 | 4/22/2024 4:15 PM | 1430 | 40.25 | 64.40 | 65.75 | 0.00 | 0.00% | 2 | 15 | 52.32% |
| NVDA250620C01440000 | 4/26/2024 6:22 PM | 1440 | 63.80 | 62.95 | 64.50 | 8.55 | 15.48% | 4 | 27 | 52.28% |
| NVDA250620C01450000 | 4/26/2024 3:48 PM | 1450 | 59.10 | 61.95 | 63.20 | 11.64 | 24.53% | 73 | 66 | 52.30% |
| NVDA250620C01460000 | 4/22/2024 4:21 PM | 1460 | 38.23 | 60.65 | 62.00 | 0.00 | 0.00% | 5 | 51 | 52.28% |
| NVDA250620C01470000 | 4/19/2024 5:35 PM | 1470 | 42.30 | 59.45 | 60.85 | 0.00 | 0.00% | 1 | 11 | 52.28% |
| NVDA250620C01480000 | 4/26/2024 6:30 PM | 1480 | 59.12 | 58.30 | 59.80 | 13.12 | 28.52% | 2 | 591 | 52.29% |
| NVDA250620C01490000 | 4/19/2024 5:56 PM | 1490 | 40.00 | 57.20 | 58.50 | 0.00 | 0.00% | 1 | 5 | 52.26% |
| NVDA250620C01500000 | 4/26/2024 7:41 PM | 1500 | 56.10 | 56.10 | 57.35 | 12.93 | 29.95% | 219 | 1,041 | 52.25% |
| NVDA250620C01510000 | 4/22/2024 1:35 PM | 1510 | 33.13 | 54.75 | 56.30 | 0.00 | 0.00% | 30 | 37 | 52.21% |
| NVDA250620C01520000 | 4/26/2024 2:15 PM | 1520 | 50.10 | 53.90 | 55.20 | 6.55 | 15.04% | 1 | 15 | 52.23% |
| NVDA250620C01530000 | 3/25/2024 3:00 PM | 1530 | 91.05 | 39.05 | 39.70 | 0.00 | 0.00% | 7 | 8 | 47.25% |
| NVDA250620C01540000 | 4/16/2024 6:08 PM | 1540 | 52.00 | 51.85 | 53.15 | 0.00 | 0.00% | 3 | 49 | 52.22% |
| NVDA250620C01550000 | 4/22/2024 4:56 PM | 1550 | 30.75 | 50.90 | 52.40 | 0.00 | 0.00% | 1 | 28 | 52.27% |
| NVDA250620C01560000 | 4/17/2024 4:21 PM | 1560 | 45.10 | 49.90 | 51.20 | 0.00 | 0.00% | 1 | 97 | 52.22% |
| NVDA250620C01570000 | 4/22/2024 2:58 PM | 1570 | 28.25 | 48.95 | 50.50 | 0.00 | 0.00% | 8 | 12 | 52.27% |
| NVDA250620C01580000 | 4/22/2024 5:32 PM | 1580 | 30.34 | 48.05 | 49.30 | 0.00 | 0.00% | 20 | 20 | 52.22% |
| NVDA250620C01590000 | 4/22/2024 5:32 PM | 1590 | 29.66 | 47.15 | 48.40 | 0.00 | 0.00% | 12 | 11 | 52.23% |
| NVDA250620C01600000 | 4/26/2024 7:59 PM | 1600 | 46.83 | 46.20 | 47.50 | 16.58 | 54.81% | 11 | 248 | 52.21% |
| NVDA250620C01610000 | 4/23/2024 4:31 PM | 1610 | 32.35 | 45.40 | 46.65 | 0.00 | 0.00% | 21 | 24 | 52.23% |
| NVDA250620C01620000 | 4/22/2024 2:41 PM | 1620 | 26.75 | 44.55 | 45.80 | 0.00 | 0.00% | 10 | 252 | 52.23% |
| NVDA250620C01630000 | 4/22/2024 2:09 PM | 1630 | 26.40 | 43.65 | 44.95 | 0.00 | 0.00% | 20 | 29 | 52.22% |
| NVDA250620C01640000 | 4/26/2024 5:51 PM | 1640 | 44.30 | 42.90 | 44.35 | 17.00 | 62.27% | 2 | 692 | 52.27% |
| NVDA250620C01650000 | 4/26/2024 3:10 PM | 1650 | 41.50 | 42.15 | 43.30 | 12.75 | 44.35% | 41 | 50 | 52.24% |
| NVDA250620C01660000 | 4/23/2024 6:43 PM | 1660 | 29.39 | 41.35 | 42.55 | 0.00 | 0.00% | 7 | 42 | 52.24% |
| NVDA250620C01670000 | 4/25/2024 4:23 PM | 1670 | 29.00 | 40.50 | 41.75 | 0.00 | 0.00% | 5 | 6 | 52.22% |
| NVDA250620C01680000 | 4/18/2024 2:24 PM | 1680 | 34.55 | 39.85 | 41.05 | 0.00 | 0.00% | 5 | 12 | 52.25% |
| NVDA250620C01690000 | 4/23/2024 6:41 PM | 1690 | 27.78 | 39.10 | 40.30 | 0.00 | 0.00% | 2 | 6 | 52.25% |
| NVDA250620C01700000 | 4/26/2024 5:34 PM | 1700 | 39.90 | 38.45 | 39.50 | 13.30 | 50.00% | 5 | 183 | 52.25% |
| NVDA250620C01710000 | 4/18/2024 2:44 PM | 1710 | 33.35 | 37.65 | 38.85 | 0.00 | 0.00% | 16 | 29 | 52.25% |
| NVDA250620C01720000 | 4/25/2024 5:07 PM | 1720 | 27.00 | 37.05 | 38.15 | 0.00 | 0.00% | 15 | 23 | 52.27% |
| NVDA250620C01730000 | 4/9/2024 5:38 PM | 1730 | 30.94 | 36.30 | 37.55 | 0.00 | 0.00% | 2 | 4 | 52.27% |
| NVDA250620C01740000 | 4/18/2024 3:25 PM | 1740 | 31.80 | 35.65 | 36.90 | 0.00 | 0.00% | 12 | 19 | 52.28% |
| NVDA250620C01750000 | 4/25/2024 4:15 PM | 1750 | 24.69 | 35.10 | 36.20 | 0.00 | 0.00% | 10 | 23 | 52.30% |
| NVDA250620C01760000 | 4/11/2024 4:22 PM | 1760 | 37.32 | 34.45 | 35.65 | 0.00 | 0.00% | 25 | 26 | 52.32% |
| NVDA250620C01770000 | 3/21/2024 3:39 PM | 1770 | 52.00 | 18.50 | 19.50 | 0.00 | 0.00% | 1 | 24 | 45.18% |
| NVDA250620C01780000 | 4/11/2024 6:24 PM | 1780 | 37.50 | 33.20 | 34.35 | 0.00 | 0.00% | 5 | 7 | 52.31% |
| NVDA250620C01790000 | 4/25/2024 1:39 PM | 1790 | 30.26 | 32.40 | 34.00 | 10.26 | 51.30% | 1 | 79 | 52.33% |
| NVDA250620C01800000 | 4/22/2024 7:58 PM | 1800 | 19.73 | 32.10 | 33.20 | 0.00 | 0.00% | 6 | 49 | 52.35% |
| NVDA250620C01810000 | 4/15/2024 4:28 PM | 1810 | 33.08 | 31.50 | 32.85 | 0.00 | 0.00% | - | 1 | 52.40% |
| NVDA250620C01820000 | 3/25/2024 3:13 PM | 1820 | 59.80 | 22.25 | 22.95 | 0.00 | 0.00% | 1 | 1 | 48.26% |
| NVDA250620C01830000 | 4/19/2024 3:00 PM | 1830 | 23.40 | 30.45 | 31.60 | 0.00 | 0.00% | 1 | 2 | 52.39% |
| NVDA250620C01850000 | 4/22/2024 7:58 PM | 1850 | 17.97 | 29.45 | 30.50 | 0.00 | 0.00% | 1 | 13 | 52.42% |
| NVDA250620C01860000 | 4/5/2024 2:52 PM | 1860 | 29.70 | 28.90 | 30.05 | 0.00 | 0.00% | 1 | 11 | 52.43% |
| NVDA250620C01870000 | 4/19/2024 4:43 PM | 1870 | 20.60 | 28.40 | 29.55 | 0.00 | 0.00% | 2 | 55 | 52.44% |
| NVDA250620C01880000 | 4/22/2024 5:29 PM | 1880 | 16.75 | 27.95 | 29.05 | 0.00 | 0.00% | 2 | 8 | 52.46% |
| NVDA250620C01890000 | 4/4/2024 5:45 PM | 1890 | 31.82 | 27.45 | 28.60 | 0.00 | 0.00% | 2 | 9 | 52.48% |
| NVDA250620C01900000 | 4/26/2024 5:52 PM | 1900 | 27.40 | 27.05 | 28.45 | 8.65 | 46.13% | 3 | 29 | 52.58% |
| NVDA250620C01910000 | 4/24/2024 5:00 PM | 1910 | 17.81 | 26.55 | 27.60 | 0.00 | 0.00% | 6 | 17 | 52.49% |
| NVDA250620C01920000 | 4/23/2024 6:43 PM | 1920 | 18.10 | 26.00 | 27.20 | 0.00 | 0.00% | 2 | 42 | 52.49% |
| NVDA250620C01930000 | 4/24/2024 7:46 PM | 1930 | 23.83 | 25.65 | 26.75 | 8.33 | 53.74% | 1 | 71 | 52.53% |
| NVDA250620C01940000 | 4/26/2024 7:58 PM | 1940 | 25.61 | 25.25 | 26.20 | 7.21 | 39.18% | 46 | 578 | 52.52% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620P00005000 | 4/26/2024 6:02 PM | 5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 5 | 2,756 | 146.88% |
| NVDA250620P00010000 | 4/10/2024 6:26 PM | 10 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 11 | 524 | 123.44% |
| NVDA250620P00015000 | 11/3/2023 1:31 PM | 15 | 0.01 | 0.00 | 0.24 | 0.00 | 0.00% | 1 | 114 | 137.89% |
| NVDA250620P00020000 | 3/4/2024 7:36 PM | 20 | 0.07 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 184 | 116.80% |
| NVDA250620P00025000 | 3/28/2024 4:05 PM | 25 | 0.02 | 0.00 | 0.34 | 0.00 | 0.00% | 2 | 2,222 | 122.66% |
| NVDA250620P00030000 | 3/18/2024 3:02 PM | 30 | 0.07 | 0.01 | 0.41 | 0.00 | 0.00% | 1 | 245 | 118.36% |
| NVDA250620P00035000 | 3/14/2024 1:30 PM | 35 | 0.63 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 92 | 104.30% |
| NVDA250620P00040000 | 3/28/2024 5:49 PM | 40 | 0.06 | 0.00 | 0.37 | 0.00 | 0.00% | 1 | 230 | 105.86% |
| NVDA250620P00045000 | 3/11/2024 7:43 PM | 45 | 0.19 | 0.01 | 0.36 | 0.00 | 0.00% | 1 | 226 | 101.56% |
| NVDA250620P00050000 | 4/19/2024 2:53 PM | 50 | 0.06 | 0.07 | 0.08 | 0.00 | 0.00% | 10 | 3,439 | 89.65% |
| NVDA250620P00055000 | 2/26/2024 5:54 PM | 55 | 0.10 | 0.00 | 0.11 | 0.00 | 0.00% | 1 | 986 | 84.18% |
| NVDA250620P00060000 | 4/19/2024 1:58 PM | 60 | 0.10 | 0.00 | 0.11 | 0.00 | 0.00% | 6 | 599 | 81.45% |
| NVDA250620P00065000 | 3/28/2024 4:14 PM | 65 | 0.05 | 0.00 | 0.12 | 0.00 | 0.00% | 1 | 37 | 79.49% |
| NVDA250620P00070000 | 4/19/2024 7:54 PM | 70 | 0.18 | 0.01 | 0.45 | 0.00 | 0.00% | 1 | 448 | 87.50% |
| NVDA250620P00075000 | 3/12/2024 1:30 PM | 75 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 119 | 50.00% |
| NVDA250620P00080000 | 4/25/2024 4:02 PM | 80 | 0.21 | 0.00 | 0.48 | 0.00 | 0.00% | 15 | 153 | 83.11% |
| NVDA250620P00085000 | 2/13/2024 5:53 PM | 85 | 0.20 | 0.06 | 0.33 | 0.00 | 0.00% | 28 | 94 | 79.20% |
| NVDA250620P00090000 | 4/11/2024 5:02 PM | 90 | 0.24 | 0.00 | 0.52 | 0.00 | 0.00% | 15 | 106 | 79.54% |
| NVDA250620P00095000 | 3/5/2024 6:42 PM | 95 | 0.18 | 0.00 | 0.58 | 0.00 | 0.00% | 1 | 82 | 78.52% |
| NVDA250620P00100000 | 4/26/2024 3:40 PM | 100 | 0.35 | 0.20 | 0.39 | 0.11 | 45.83% | 1 | 1,086 | 76.76% |
| NVDA250620P00105000 | 4/16/2024 5:37 PM | 105 | 0.25 | 0.00 | 0.58 | 0.00 | 0.00% | 27 | 315 | 74.85% |
| NVDA250620P00110000 | 3/26/2024 6:29 PM | 110 | 0.31 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 148 | 74.12% |
| NVDA250620P00115000 | 3/8/2024 7:50 PM | 115 | 0.36 | 0.01 | 0.56 | 0.00 | 0.00% | 3 | 250 | 71.48% |
| NVDA250620P00120000 | 4/26/2024 5:59 PM | 120 | 0.56 | 0.26 | 0.66 | 0.20 | 55.56% | 5 | 584 | 73.73% |
| NVDA250620P00125000 | 4/17/2024 1:30 PM | 125 | 0.50 | 0.08 | 0.69 | 0.00 | 0.00% | 1 | 664 | 70.78% |
| NVDA250620P00130000 | 4/12/2024 3:33 PM | 130 | 0.34 | 0.10 | 0.72 | 0.00 | 0.00% | 1 | 82 | 69.82% |
| NVDA250620P00135000 | 4/12/2024 4:24 PM | 135 | 0.37 | 0.13 | 0.66 | 0.00 | 0.00% | 1 | 257 | 68.16% |
| NVDA250620P00140000 | 4/15/2024 4:30 PM | 140 | 0.55 | 0.15 | 0.52 | 0.00 | 0.00% | 180 | 221 | 65.63% |
| NVDA250620P00145000 | 3/15/2024 7:06 PM | 145 | 0.60 | 0.25 | 0.51 | 0.00 | 0.00% | 5 | 107 | 65.26% |
| NVDA250620P00150000 | 4/25/2024 4:11 PM | 150 | 0.59 | 0.45 | 0.68 | 0.00 | 0.00% | 25 | 693 | 67.02% |
| NVDA250620P00155000 | 4/15/2024 3:12 PM | 155 | 0.60 | 0.45 | 0.93 | 0.00 | 0.00% | 22 | 497 | 67.38% |
| NVDA250620P00160000 | 4/19/2024 1:30 PM | 160 | 0.46 | 0.45 | 0.99 | 0.00 | 0.00% | 1 | 118 | 66.50% |
| NVDA250620P00165000 | 3/27/2024 1:59 PM | 165 | 0.50 | 0.45 | 1.06 | 0.00 | 0.00% | 10 | 350 | 65.70% |
| NVDA250620P00170000 | 4/16/2024 1:49 PM | 170 | 0.85 | 0.45 | 1.10 | 0.00 | 0.00% | 10 | 357 | 64.75% |
| NVDA250620P00175000 | 4/23/2024 4:48 PM | 175 | 0.90 | 0.45 | 1.17 | 0.00 | 0.00% | 4 | 137 | 63.97% |
| NVDA250620P00180000 | 4/19/2024 6:56 PM | 180 | 1.03 | 0.49 | 1.24 | 0.00 | 0.00% | 1 | 357 | 63.39% |
| NVDA250620P00185000 | 3/21/2024 3:13 PM | 185 | 1.05 | 0.99 | 1.40 | 0.00 | 0.00% | 4 | 99 | 65.04% |
| NVDA250620P00190000 | 4/22/2024 2:02 PM | 190 | 1.17 | 0.56 | 1.39 | 0.00 | 0.00% | 1 | 428 | 62.22% |
| NVDA250620P00195000 | 3/12/2024 4:50 PM | 195 | 1.42 | 0.54 | 1.41 | 0.00 | 0.00% | 1 | 384 | 61.18% |
| NVDA250620P00200000 | 4/26/2024 3:02 PM | 200 | 1.14 | 1.01 | 1.52 | -0.14 | -10.94% | 10 | 884 | 62.33% |
| NVDA250620P00205000 | 4/22/2024 2:25 PM | 205 | 1.69 | 0.77 | 1.65 | 0.00 | 0.00% | 1 | 326 | 60.94% |
| NVDA250620P00210000 | 4/26/2024 6:05 PM | 210 | 1.38 | 0.85 | 1.74 | -0.16 | -10.39% | 4 | 1,077 | 60.52% |
| NVDA250620P00215000 | 3/12/2024 1:30 PM | 215 | 1.71 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 633 | 25.00% |
| NVDA250620P00220000 | 4/25/2024 1:30 PM | 220 | 1.77 | 1.45 | 1.96 | 0.00 | 0.00% | 4 | 1,863 | 60.96% |
| NVDA250620P00225000 | 4/19/2024 5:19 PM | 225 | 1.90 | 1.19 | 2.08 | 0.00 | 0.00% | 1 | 397 | 59.63% |
| NVDA250620P00230000 | 4/11/2024 3:38 PM | 230 | 1.50 | 1.25 | 2.20 | 0.00 | 0.00% | 1 | 383 | 59.17% |
| NVDA250620P00235000 | 4/22/2024 2:39 PM | 235 | 2.45 | 1.35 | 2.33 | 0.00 | 0.00% | 1 | 91 | 58.81% |
| NVDA250620P00240000 | 4/26/2024 7:58 PM | 240 | 2.00 | 1.48 | 2.46 | -0.46 | -18.70% | 1 | 188 | 58.51% |
| NVDA250620P00245000 | 4/19/2024 4:13 PM | 245 | 2.42 | 1.60 | 2.60 | 0.00 | 0.00% | 3 | 142 | 58.19% |
| NVDA250620P00250000 | 4/26/2024 4:43 PM | 250 | 2.40 | 2.00 | 2.70 | -0.10 | -4.00% | 3 | 1,206 | 58.33% |
| NVDA250620P00255000 | 4/23/2024 7:04 PM | 255 | 2.61 | 1.86 | 2.91 | 0.00 | 0.00% | 1 | 271 | 57.58% |
| NVDA250620P00260000 | 4/19/2024 6:07 PM | 260 | 3.30 | 2.45 | 3.10 | 0.00 | 0.00% | 2 | 361 | 58.12% |
| NVDA250620P00265000 | 4/17/2024 2:38 PM | 265 | 2.57 | 2.15 | 3.25 | 0.00 | 0.00% | 2 | 71 | 57.01% |
| NVDA250620P00270000 | 4/19/2024 2:26 PM | 270 | 3.25 | 2.28 | 3.45 | 0.00 | 0.00% | 1 | 125 | 56.71% |
| NVDA250620P00275000 | 4/18/2024 4:59 PM | 275 | 3.05 | 2.48 | 3.60 | 0.00 | 0.00% | 5 | 247 | 56.44% |
| NVDA250620P00280000 | 4/19/2024 4:44 PM | 280 | 3.90 | 3.00 | 3.80 | 0.00 | 0.00% | 1 | 106 | 56.69% |
| NVDA250620P00285000 | 4/11/2024 4:56 PM | 285 | 3.11 | 3.00 | 4.00 | 0.00 | 0.00% | 2 | 55 | 56.15% |
| NVDA250620P00290000 | 4/5/2024 7:31 PM | 290 | 3.46 | 3.00 | 4.20 | 0.00 | 0.00% | 2 | 73 | 55.61% |
| NVDA250620P00295000 | 4/8/2024 6:36 PM | 295 | 3.58 | 3.20 | 4.40 | 0.00 | 0.00% | 30 | 180 | 55.33% |
| NVDA250620P00300000 | 4/19/2024 7:48 PM | 300 | 5.95 | 3.45 | 4.40 | 0.00 | 0.00% | 15 | 907 | 54.86% |
| NVDA250620P00305000 | 3/14/2024 7:58 PM | 305 | 5.75 | 3.75 | 4.15 | 0.00 | 0.00% | 1 | 114 | 54.13% |
| NVDA250620P00310000 | 4/19/2024 3:44 PM | 310 | 5.18 | 3.80 | 5.05 | 0.00 | 0.00% | 4 | 54 | 54.48% |
| NVDA250620P00315000 | 4/19/2024 6:07 PM | 315 | 6.10 | 4.00 | 5.20 | 0.00 | 0.00% | 3 | 36 | 54.10% |
| NVDA250620P00320000 | 4/22/2024 2:48 PM | 320 | 5.00 | 4.60 | 5.20 | -1.75 | -25.93% | 1 | 144 | 53.97% |
| NVDA250620P00325000 | 4/19/2024 2:51 PM | 325 | 6.09 | 4.65 | 5.85 | 0.00 | 0.00% | 1 | 1,135 | 53.92% |
| NVDA250620P00330000 | 4/17/2024 4:29 PM | 330 | 5.65 | 4.80 | 6.10 | 0.00 | 0.00% | 1 | 333 | 53.55% |
| NVDA250620P00335000 | 3/26/2024 4:17 PM | 335 | 5.80 | 5.95 | 6.50 | 0.00 | 0.00% | 1 | 186 | 54.22% |
| NVDA250620P00340000 | 4/19/2024 7:25 PM | 340 | 8.80 | 5.35 | 6.70 | 0.00 | 0.00% | 31 | 184 | 53.12% |
| NVDA250620P00345000 | 4/9/2024 3:17 PM | 345 | 6.50 | 5.60 | 6.95 | 0.00 | 0.00% | 16 | 168 | 52.81% |
| NVDA250620P00350000 | 4/26/2024 1:31 PM | 350 | 6.90 | 5.95 | 7.20 | -1.10 | -13.75% | 2 | 1,394 | 52.58% |
| NVDA250620P00355000 | 4/24/2024 2:23 PM | 355 | 7.35 | 6.20 | 7.60 | 0.00 | 0.00% | 15 | 181 | 52.37% |
| NVDA250620P00360000 | 4/19/2024 7:00 PM | 360 | 10.65 | 6.55 | 7.95 | 0.00 | 0.00% | 11 | 3,396 | 52.19% |
| NVDA250620P00365000 | 4/22/2024 4:08 PM | 365 | 10.05 | 6.90 | 8.30 | 0.00 | 0.00% | 1 | 170 | 51.99% |
| NVDA250620P00370000 | 4/22/2024 1:47 PM | 370 | 10.60 | 7.20 | 8.65 | 0.00 | 0.00% | 1 | 243 | 51.74% |
| NVDA250620P00375000 | 4/19/2024 5:45 PM | 375 | 10.35 | 7.85 | 9.05 | 0.00 | 0.00% | 3 | 1,228 | 51.76% |
| NVDA250620P00380000 | 4/24/2024 7:40 PM | 380 | 10.40 | 7.95 | 9.45 | 0.00 | 0.00% | 1 | 176 | 51.38% |
| NVDA250620P00385000 | 4/24/2024 7:13 PM | 385 | 11.00 | 8.35 | 9.85 | 0.00 | 0.00% | 51 | 245 | 51.19% |
| NVDA250620P00390000 | 4/24/2024 3:51 PM | 390 | 10.80 | 8.75 | 10.25 | 0.00 | 0.00% | 46 | 857 | 50.99% |
| NVDA250620P00395000 | 4/26/2024 5:52 PM | 395 | 10.10 | 9.65 | 10.70 | -0.89 | -8.10% | 2 | 189 | 51.11% |
| NVDA250620P00400000 | 4/26/2024 7:58 PM | 400 | 10.90 | 10.00 | 10.90 | -2.01 | -15.57% | 110 | 2,281 | 50.73% |
| NVDA250620P00405000 | 4/4/2024 4:02 PM | 405 | 10.35 | 10.05 | 11.60 | 0.00 | 0.00% | 2 | 186 | 50.46% |
| NVDA250620P00410000 | 4/22/2024 1:42 PM | 410 | 15.65 | 10.95 | 11.65 | 0.00 | 0.00% | 22 | 746 | 50.29% |
| NVDA250620P00415000 | 4/12/2024 2:21 PM | 415 | 11.00 | 11.25 | 12.60 | 0.00 | 0.00% | 1 | 124 | 50.27% |
| NVDA250620P00420000 | 4/23/2024 7:53 PM | 420 | 13.85 | 11.50 | 13.10 | 0.00 | 0.00% | 4 | 226 | 50.78% |
| NVDA250620P00425000 | 4/19/2024 4:02 PM | 425 | 15.30 | 12.00 | 13.65 | 0.00 | 0.00% | 2 | 243 | 50.62% |
| NVDA250620P00430000 | 4/22/2024 3:34 PM | 430 | 17.85 | 12.55 | 14.20 | 0.00 | 0.00% | 3 | 356 | 50.45% |
| NVDA250620P00435000 | 4/22/2024 1:39 PM | 435 | 19.29 | 13.05 | 14.75 | 0.00 | 0.00% | 2 | 357 | 50.27% |
| NVDA250620P00440000 | 4/23/2024 3:19 PM | 440 | 16.60 | 13.65 | 15.35 | 0.00 | 0.00% | 10 | 285 | 50.12% |
| NVDA250620P00445000 | 4/19/2024 2:36 PM | 445 | 18.28 | 14.25 | 15.95 | 0.00 | 0.00% | 1 | 108 | 49.96% |
| NVDA250620P00450000 | 4/25/2024 7:33 PM | 450 | 17.45 | 14.80 | 16.65 | 0.00 | 0.00% | 18 | 877 | 49.87% |
| NVDA250620P00455000 | 4/19/2024 2:36 PM | 455 | 19.78 | 15.30 | 17.35 | 0.00 | 0.00% | 1 | 76 | 49.76% |
| NVDA250620P00460000 | 4/26/2024 7:42 PM | 460 | 17.05 | 15.90 | 18.05 | -4.35 | -20.33% | 1 | 946 | 49.64% |
| NVDA250620P00465000 | 4/26/2024 5:59 PM | 465 | 18.08 | 17.35 | 18.75 | -4.17 | -18.74% | 5 | 148 | 49.51% |
| NVDA250620P00470000 | 4/25/2024 7:07 PM | 470 | 20.20 | 18.05 | 18.75 | -0.10 | -0.49% | 1 | 651 | 48.83% |
| NVDA250620P00475000 | 4/19/2024 5:10 PM | 475 | 22.95 | 17.95 | 20.15 | 0.00 | 0.00% | 6 | 224 | 49.20% |
| NVDA250620P00480000 | 4/26/2024 5:31 PM | 480 | 19.87 | 18.70 | 20.90 | -1.98 | -9.06% | 1 | 305 | 49.07% |
| NVDA250620P00485000 | 4/19/2024 2:29 PM | 485 | 24.57 | 19.40 | 21.70 | 0.00 | 0.00% | 1 | 132 | 48.96% |
| NVDA250620P00490000 | 4/25/2024 6:01 PM | 490 | 23.90 | 20.20 | 22.45 | 0.00 | 0.00% | 1 | 252 | 48.81% |
| NVDA250620P00495000 | 4/23/2024 3:30 PM | 495 | 25.05 | 20.95 | 23.30 | 0.00 | 0.00% | 1 | 120 | 48.71% |
| NVDA250620P00500000 | 4/26/2024 5:32 PM | 500 | 22.80 | 22.45 | 23.55 | -3.20 | -12.31% | 10 | 1,193 | 48.20% |
| NVDA250620P00505000 | 4/19/2024 2:30 PM | 505 | 28.20 | 22.55 | 25.00 | 0.00 | 0.00% | 100 | 202 | 48.47% |
| NVDA250620P00510000 | 4/25/2024 2:22 PM | 510 | 29.05 | 23.40 | 25.90 | 0.00 | 0.00% | 1 | 234 | 48.36% |
| NVDA250620P00515000 | 4/23/2024 1:58 PM | 515 | 30.45 | 24.25 | 26.80 | 0.00 | 0.00% | 20 | 142 | 48.24% |
| NVDA250620P00520000 | 4/26/2024 5:27 PM | 520 | 26.20 | 25.05 | 27.10 | -4.00 | -13.25% | 1 | 387 | 47.75% |
| NVDA250620P00525000 | 4/25/2024 1:30 PM | 525 | 35.26 | 27.00 | 27.85 | 0.00 | 0.00% | 1 | 214 | 47.53% |
| NVDA250620P00530000 | 4/19/2024 7:03 PM | 530 | 41.45 | 27.95 | 28.85 | 0.00 | 0.00% | 1 | 516 | 47.45% |
| NVDA250620P00535000 | 4/23/2024 1:58 PM | 535 | 34.85 | 28.60 | 29.75 | 0.00 | 0.00% | 9 | 63 | 47.30% |
| NVDA250620P00540000 | 4/19/2024 5:54 PM | 540 | 37.80 | 29.90 | 30.75 | 0.00 | 0.00% | 2 | 64 | 47.19% |
| NVDA250620P00545000 | 4/22/2024 3:59 PM | 545 | 41.15 | 30.90 | 32.05 | 0.00 | 0.00% | 2 | 281 | 47.24% |
| NVDA250620P00550000 | 4/25/2024 1:58 PM | 550 | 39.20 | 32.00 | 33.00 | 0.00 | 0.00% | 3 | 931 | 47.08% |
| NVDA250620P00555000 | 4/23/2024 1:50 PM | 555 | 39.80 | 33.05 | 33.95 | 0.00 | 0.00% | 2 | 152 | 46.92% |
| NVDA250620P00560000 | 4/25/2024 1:50 PM | 560 | 36.75 | 34.15 | 35.00 | -4.95 | -11.87% | 1 | 623 | 46.79% |
| NVDA250620P00565000 | 4/16/2024 7:04 PM | 565 | 34.15 | 35.25 | 36.15 | 0.00 | 0.00% | 1 | 70 | 46.71% |
| NVDA250620P00570000 | 4/24/2024 7:27 PM | 570 | 45.00 | 36.35 | 37.30 | 0.00 | 0.00% | 1 | 449 | 46.62% |
| NVDA250620P00575000 | 4/26/2024 1:30 PM | 575 | 41.50 | 37.55 | 38.45 | -2.55 | -5.79% | 1 | 280 | 46.51% |
| NVDA250620P00580000 | 4/22/2024 7:01 PM | 580 | 48.25 | 38.70 | 39.60 | 0.00 | 0.00% | 1 | 298 | 46.40% |
| NVDA250620P00585000 | 4/18/2024 2:37 PM | 585 | 42.20 | 39.90 | 40.85 | 0.00 | 0.00% | 10 | 375 | 46.32% |
| NVDA250620P00590000 | 4/25/2024 2:11 PM | 590 | 49.55 | 41.15 | 42.10 | 0.00 | 0.00% | 9 | 295 | 46.23% |
| NVDA250620P00595000 | 4/24/2024 6:33 PM | 595 | 53.05 | 42.40 | 43.45 | 0.00 | 0.00% | 1 | 252 | 46.18% |
| NVDA250620P00600000 | 4/26/2024 7:46 PM | 600 | 44.63 | 43.75 | 44.65 | -5.22 | -10.47% | 14 | 1,726 | 46.05% |
| NVDA250620P00605000 | 4/19/2024 2:29 PM | 605 | 53.47 | 45.00 | 46.05 | 0.00 | 0.00% | 2 | 93 | 46.00% |
| NVDA250620P00610000 | 4/12/2024 2:03 PM | 610 | 44.10 | 46.35 | 47.40 | 0.00 | 0.00% | 1 | 235 | 45.91% |
| NVDA250620P00615000 | 4/19/2024 7:58 PM | 615 | 69.00 | 47.70 | 48.70 | 0.00 | 0.00% | 10 | 145 | 45.80% |
| NVDA250620P00620000 | 4/26/2024 3:23 PM | 620 | 50.60 | 49.10 | 50.20 | -10.04 | -16.56% | 3 | 256 | 45.76% |
| NVDA250620P00625000 | 4/25/2024 6:18 PM | 625 | 50.82 | 50.50 | 51.60 | -5.98 | -10.53% | 1 | 194 | 45.67% |
| NVDA250620P00630000 | 4/25/2024 2:36 PM | 630 | 61.29 | 51.95 | 53.00 | 0.00 | 0.00% | 1 | 227 | 45.56% |
| NVDA250620P00635000 | 4/26/2024 2:33 PM | 635 | 54.75 | 53.40 | 54.55 | -8.29 | -13.15% | 1 | 494 | 45.51% |
| NVDA250620P00640000 | 4/26/2024 5:25 PM | 640 | 55.00 | 54.95 | 56.05 | -6.80 | -11.00% | 19 | 168 | 45.43% |
| NVDA250620P00645000 | 4/19/2024 7:37 PM | 645 | 80.14 | 56.45 | 57.60 | 0.00 | 0.00% | 3 | 69 | 45.36% |
| NVDA250620P00650000 | 4/26/2024 4:21 PM | 650 | 59.00 | 58.00 | 59.05 | -7.12 | -10.77% | 4 | 1,335 | 45.24% |
| NVDA250620P00655000 | 4/22/2024 1:47 PM | 655 | 76.85 | 59.50 | 60.70 | 0.00 | 0.00% | 2 | 95 | 45.19% |
| NVDA250620P00660000 | 4/23/2024 2:23 PM | 660 | 70.50 | 61.10 | 62.35 | 0.00 | 0.00% | 2 | 719 | 45.13% |
| NVDA250620P00665000 | 4/22/2024 2:31 PM | 665 | 84.81 | 62.75 | 63.95 | 0.00 | 0.00% | 1 | 89 | 45.04% |
| NVDA250620P00670000 | 4/19/2024 7:11 PM | 670 | 89.02 | 64.35 | 65.50 | 0.00 | 0.00% | 1 | 46 | 44.93% |
| NVDA250620P00675000 | 4/24/2024 6:49 PM | 675 | 81.22 | 66.05 | 67.20 | 0.00 | 0.00% | 3 | 50 | 44.86% |
| NVDA250620P00680000 | 4/19/2024 7:13 PM | 680 | 92.65 | 67.70 | 68.90 | 0.00 | 0.00% | 8 | 356 | 44.78% |
| NVDA250620P00685000 | 4/19/2024 7:06 PM | 685 | 98.00 | 69.45 | 71.00 | 0.00 | 0.00% | 1 | 86 | 44.84% |
| NVDA250620P00690000 | 4/25/2024 7:34 PM | 690 | 80.25 | 71.20 | 72.45 | 0.00 | 0.00% | 2 | 176 | 44.65% |
| NVDA250620P00695000 | 4/26/2024 7:46 PM | 695 | 74.37 | 72.95 | 74.55 | -22.18 | -22.97% | 5 | 87 | 44.69% |
| NVDA250620P00700000 | 4/26/2024 7:55 PM | 700 | 75.42 | 74.80 | 76.25 | -9.54 | -11.23% | 67 | 1,707 | 44.58% |
| NVDA250620P00705000 | 4/26/2024 7:50 PM | 705 | 77.31 | 76.60 | 78.20 | -12.57 | -13.99% | 16 | 59 | 44.54% |
| NVDA250620P00710000 | 4/25/2024 4:58 PM | 710 | 90.00 | 78.40 | 80.00 | 0.00 | 0.00% | 1 | 202 | 44.45% |
| NVDA250620P00720000 | 4/25/2024 6:35 PM | 720 | 92.66 | 82.20 | 83.65 | 0.00 | 0.00% | 4 | 557 | 44.25% |
| NVDA250620P00730000 | 4/26/2024 7:47 PM | 730 | 87.44 | 86.05 | 87.80 | -13.61 | -13.47% | 2 | 143 | 44.19% |
| NVDA250620P00740000 | 4/26/2024 6:57 PM | 740 | 91.29 | 90.05 | 91.60 | -13.46 | -12.85% | 18 | 197 | 43.98% |
| NVDA250620P00750000 | 4/26/2024 7:59 PM | 750 | 94.50 | 94.10 | 95.80 | -15.05 | -13.74% | 11 | 589 | 43.87% |
| NVDA250620P00760000 | 4/25/2024 5:39 PM | 760 | 110.20 | 98.00 | 100.20 | 0.00 | 0.00% | 2 | 474 | 43.79% |
| NVDA250620P00770000 | 4/25/2024 6:56 PM | 770 | 116.11 | 102.50 | 104.30 | 0.00 | 0.00% | 96 | 493 | 43.58% |
| NVDA250620P00780000 | 4/26/2024 7:36 PM | 780 | 108.18 | 107.00 | 108.80 | -12.80 | -10.58% | 2 | 385 | 43.47% |
| NVDA250620P00790000 | 4/26/2024 7:47 PM | 790 | 112.62 | 111.35 | 113.25 | -15.88 | -12.36% | 7 | 240 | 43.32% |
| NVDA250620P00800000 | 4/26/2024 7:28 PM | 800 | 116.90 | 116.05 | 117.95 | -12.25 | -9.49% | 55 | 1,123 | 43.21% |
| NVDA250620P00810000 | 4/25/2024 5:38 PM | 810 | 135.10 | 120.65 | 122.60 | 0.00 | 0.00% | 1 | 273 | 43.05% |
| NVDA250620P00820000 | 4/26/2024 7:08 PM | 820 | 127.72 | 125.50 | 127.45 | -13.59 | -9.62% | 10 | 233 | 42.93% |
| NVDA250620P00830000 | 4/25/2024 7:55 PM | 830 | 134.65 | 130.35 | 132.40 | -11.75 | -8.03% | 1 | 223 | 42.81% |
| NVDA250620P00840000 | 4/23/2024 7:33 PM | 840 | 150.93 | 135.35 | 137.40 | 0.00 | 0.00% | 1 | 291 | 42.67% |
| NVDA250620P00850000 | 4/26/2024 7:25 PM | 850 | 141.22 | 139.15 | 141.50 | -23.75 | -14.40% | 21 | 1,042 | 42.26% |
| NVDA250620P00860000 | 4/26/2024 5:50 PM | 860 | 146.45 | 145.70 | 147.85 | -24.32 | -14.24% | 3 | 151 | 42.44% |
| NVDA250620P00880000 | 4/26/2024 6:03 PM | 880 | 159.86 | 155.10 | 158.80 | -35.91 | -18.34% | 3 | 210 | 42.25% |
| NVDA250620P00900000 | 4/26/2024 6:43 PM | 900 | 170.45 | 166.20 | 169.85 | -13.50 | -7.34% | 7 | 847 | 41.99% |
| NVDA250620P00920000 | 4/17/2024 5:17 PM | 920 | 191.40 | 177.70 | 181.35 | 0.00 | 0.00% | 24 | 119 | 41.74% |
| NVDA250620P00930000 | 4/23/2024 7:33 PM | 930 | 204.58 | 183.20 | 187.20 | 0.00 | 0.00% | 1 | 52 | 41.61% |
| NVDA250620P00940000 | 4/25/2024 3:12 PM | 940 | 217.15 | 189.15 | 193.20 | 0.00 | 0.00% | 6 | 104 | 41.50% |
| NVDA250620P00950000 | 4/26/2024 7:24 PM | 950 | 197.50 | 195.20 | 199.20 | -20.50 | -9.40% | 13 | 167 | 41.36% |
| NVDA250620P00960000 | 4/26/2024 4:08 PM | 960 | 208.10 | 201.35 | 207.05 | -21.35 | -9.30% | 1 | 63 | 41.70% |
| NVDA250620P00970000 | 4/17/2024 5:13 PM | 970 | 221.65 | 209.00 | 211.30 | 0.00 | 0.00% | 6 | 103 | 41.05% |
| NVDA250620P00980000 | 4/18/2024 2:39 PM | 980 | 227.07 | 213.85 | 217.65 | 0.00 | 0.00% | 8 | 61 | 40.94% |
| NVDA250620P00990000 | 4/17/2024 5:05 PM | 990 | 234.97 | 220.60 | 224.90 | 0.00 | 0.00% | 10 | 56 | 41.04% |
| NVDA250620P01000000 | 4/26/2024 5:40 PM | 1000 | 229.50 | 227.40 | 231.20 | -25.50 | -10.00% | 11 | 362 | 40.87% |
| NVDA250620P01010000 | 4/17/2024 5:05 PM | 1010 | 248.43 | 233.65 | 237.90 | 0.00 | 0.00% | 10 | 37 | 40.79% |
| NVDA250620P01020000 | 4/26/2024 4:31 PM | 1020 | 246.20 | 240.25 | 244.85 | 7.65 | 3.21% | 10 | 25 | 40.75% |
| NVDA250620P01030000 | 4/15/2024 4:12 PM | 1030 | 241.65 | 246.95 | 251.70 | 0.00 | 0.00% | 8 | 237 | 40.66% |
| NVDA250620P01040000 | 4/16/2024 7:02 PM | 1040 | 253.30 | 254.05 | 259.20 | 0.00 | 0.00% | 5 | 61 | 40.73% |
| NVDA250620P01050000 | 3/21/2024 2:21 PM | 1050 | 253.70 | 324.35 | 339.45 | 0.00 | 0.00% | 6 | 25 | 58.23% |
| NVDA250620P01060000 | 4/4/2024 1:51 PM | 1060 | 263.15 | 267.05 | 272.65 | 0.00 | 0.00% | 6 | 56 | 40.39% |
| NVDA250620P01070000 | 3/28/2024 1:39 PM | 1070 | 274.25 | 274.50 | 279.65 | 0.00 | 0.00% | 1 | 43 | 40.26% |
| NVDA250620P01080000 | 4/11/2024 6:36 PM | 1080 | 269.35 | 278.55 | 292.15 | 0.00 | 0.00% | 4 | 21 | 41.63% |
| NVDA250620P01090000 | 4/26/2024 4:00 PM | 1090 | 302.95 | 285.45 | 300.00 | 36.90 | 13.87% | 1 | 47 | 41.70% |
| NVDA250620P01100000 | 4/22/2024 1:38 PM | 1100 | 368.00 | 288.00 | 308.00 | 0.00 | 0.00% | 2 | 49 | 41.80% |
| NVDA250620P01110000 | 3/20/2024 5:16 PM | 1110 | 309.05 | 372.00 | 387.65 | 0.00 | 0.00% | 20 | 52 | 59.17% |
| NVDA250620P01120000 | 3/28/2024 7:19 PM | 1120 | 302.40 | 307.50 | 316.45 | 0.00 | 0.00% | 1 | 39 | 39.83% |
| NVDA250620P01130000 | 3/12/2024 5:45 PM | 1130 | 319.25 | 292.00 | 305.90 | 0.00 | 0.00% | 5 | 47 | 34.43% |
| NVDA250620P01140000 | 3/26/2024 2:02 PM | 1140 | 298.50 | 363.40 | 374.45 | 0.00 | 0.00% | 3 | 78 | 50.07% |
| NVDA250620P01150000 | 4/26/2024 7:56 PM | 1150 | 335.91 | 329.90 | 340.25 | 2.46 | 0.74% | 2 | 69 | 39.83% |
| NVDA250620P01160000 | 3/20/2024 4:58 PM | 1160 | 345.85 | 419.40 | 429.70 | 0.00 | 0.00% | 9 | 41 | 60.90% |
| NVDA250620P01170000 | 3/8/2024 6:17 PM | 1170 | 362.05 | 344.15 | 354.20 | 0.00 | 0.00% | 15 | 35 | 39.18% |
| NVDA250620P01180000 | 3/8/2024 3:27 PM | 1180 | 333.40 | 352.15 | 361.50 | 0.00 | 0.00% | 2 | 52 | 38.92% |
| NVDA250620P01190000 | 3/8/2024 5:18 PM | 1190 | 372.05 | 361.75 | 369.45 | 0.00 | 0.00% | 6 | 23 | 38.84% |
| NVDA250620P01200000 | 4/17/2024 5:12 PM | 1200 | 390.58 | 370.60 | 384.00 | 0.00 | 0.00% | 20 | 18 | 40.75% |
| NVDA250620P01210000 | 4/17/2024 5:05 PM | 1210 | 399.32 | 376.95 | 386.65 | 0.00 | 0.00% | 10 | 9 | 39.01% |
| NVDA250620P01220000 | 3/20/2024 4:53 PM | 1220 | 392.85 | 466.40 | 481.25 | 0.00 | 0.00% | 2 | 23 | 61.48% |
| NVDA250620P01230000 | 3/20/2024 4:16 PM | 1230 | 401.55 | 476.20 | 491.80 | 0.00 | 0.00% | 2 | 43 | 62.07% |
| NVDA250620P01240000 | 4/25/2024 2:21 PM | 1240 | 445.40 | 399.10 | 409.95 | 0.00 | 0.00% | 2 | 21 | 38.37% |
| NVDA250620P01250000 | 4/8/2024 4:37 PM | 1250 | 417.50 | 404.10 | 421.95 | 0.00 | 0.00% | 1 | 105 | 39.50% |
| NVDA250620P01260000 | 3/7/2024 4:58 PM | 1260 | 400.20 | 415.70 | 425.90 | 0.00 | 0.00% | 5 | 9 | 37.98% |
| NVDA250620P01270000 | 3/20/2024 4:51 PM | 1270 | 433.40 | 510.55 | 527.50 | 0.00 | 0.00% | 2 | 13 | 62.83% |
| NVDA250620P01280000 | 4/18/2024 4:01 PM | 1280 | 451.22 | 428.05 | 443.30 | 0.00 | 0.00% | 4 | 22 | 38.00% |
| NVDA250620P01290000 | 2/21/2024 7:32 PM | 1290 | 622.40 | 408.90 | 420.70 | 0.00 | 0.00% | 16 | 16 | 24.11% |
| NVDA250620P01300000 | 4/26/2024 7:56 PM | 1300 | 456.12 | 446.05 | 463.95 | -58.43 | -11.36% | 2 | 9 | 39.11% |
| NVDA250620P01320000 | 3/8/2024 4:00 PM | 1320 | 446.60 | 467.70 | 475.65 | 0.00 | 0.00% | 2 | 7 | 36.96% |
| NVDA250620P01340000 | 4/2/2024 3:23 PM | 1340 | 482.22 | 484.85 | 494.90 | 0.00 | 0.00% | 2 | 3 | 37.49% |
| NVDA250620P01360000 | 3/7/2024 4:40 PM | 1360 | 477.90 | 500.40 | 509.95 | 0.00 | 0.00% | 1 | 1 | 36.32% |
| NVDA250620P01380000 | 4/3/2024 1:59 PM | 1380 | 517.15 | 519.95 | 530.25 | 0.00 | 0.00% | 6 | 4 | 37.20% |
| NVDA250620P01400000 | 4/19/2024 6:04 PM | 1400 | 614.81 | 537.55 | 548.15 | 0.00 | 0.00% | 8 | 10 | 37.06% |
| NVDA250620P01410000 | 3/15/2024 1:40 PM | 1410 | 568.85 | 543.55 | 556.00 | 0.00 | 0.00% | - | 6 | 36.48% |
| NVDA250620P01420000 | 2/14/2024 3:48 PM | 1420 | 684.80 | 566.80 | 586.00 | 0.00 | 0.00% | 2 | 0 | 44.72% |
| NVDA250620P01440000 | 3/22/2024 3:38 PM | 1440 | 541.45 | 670.00 | 690.00 | 0.00 | 0.00% | 2 | 2 | 68.17% |
| NVDA250620P01450000 | 3/22/2024 3:38 PM | 1450 | 550.25 | 680.00 | 698.00 | 0.00 | 0.00% | 4 | 12 | 68.30% |
| NVDA250620P01460000 | 3/13/2024 3:50 PM | 1460 | 601.55 | 588.15 | 601.90 | 0.00 | 0.00% | 31 | 16 | 36.27% |
| NVDA250620P01470000 | 4/2/2024 3:27 PM | 1470 | 594.60 | 597.25 | 614.00 | 0.00 | 0.00% | 2 | 1 | 37.62% |
| NVDA250620P01480000 | 3/26/2024 1:59 PM | 1480 | 564.00 | 662.10 | 679.65 | 0.00 | 0.00% | 2 | 21 | 55.30% |
| NVDA250620P01490000 | 3/22/2024 3:38 PM | 1490 | 584.55 | 718.00 | 738.00 | 0.00 | 0.00% | 2 | 5 | 69.63% |
| NVDA250620P01500000 | 4/23/2024 4:40 PM | 1500 | 682.91 | 624.40 | 641.90 | 0.00 | 0.00% | 4 | 21 | 37.56% |
| NVDA250620P01510000 | 3/13/2024 4:32 PM | 1510 | 645.22 | 634.35 | 647.90 | 0.00 | 0.00% | 12 | 9 | 35.74% |
| NVDA250620P01530000 | 3/7/2024 5:44 PM | 1530 | 632.05 | 652.75 | 667.90 | 0.00 | 0.00% | - | 30 | 36.35% |
| NVDA250620P01540000 | 3/7/2024 3:25 PM | 1540 | 641.85 | 662.60 | 677.90 | 0.00 | 0.00% | - | 0 | 36.64% |
| NVDA250620P01560000 | 4/23/2024 4:44 PM | 1560 | 740.62 | 680.45 | 697.95 | 0.00 | 0.00% | 2 | 0 | 37.26% |
| NVDA250620P01570000 | 3/7/2024 5:00 PM | 1570 | 667.05 | 690.10 | 703.95 | 0.00 | 0.00% | - | 24 | 35.07% |
| NVDA250620P01590000 | 4/23/2024 4:42 PM | 1590 | 770.01 | 711.70 | 725.95 | 0.00 | 0.00% | 2 | 0 | 36.92% |
| NVDA250620P01600000 | 3/19/2024 3:27 PM | 1600 | 741.68 | 749.55 | 764.00 | 0.00 | 0.00% | 2 | 10 | 50.23% |
| NVDA250620P01610000 | 4/23/2024 4:41 PM | 1610 | 791.20 | 726.00 | 746.00 | 0.00 | 0.00% | 2 | 0 | 37.50% |
| NVDA250620P01630000 | 3/8/2024 2:52 PM | 1630 | 699.85 | 746.10 | 761.95 | 0.00 | 0.00% | 2 | 1 | 35.26% |
| NVDA250620P01640000 | 3/14/2024 1:30 PM | 1640 | 760.10 | 755.25 | 770.00 | 0.00 | 0.00% | 1 | 1 | 33.93% |
| NVDA250620P01650000 | 3/25/2024 7:05 PM | 1650 | 712.62 | 844.00 | 862.00 | 0.00 | 0.00% | 2 | 0 | 65.07% |
| NVDA250620P01680000 | 3/7/2024 6:45 PM | 1680 | 769.45 | 794.10 | 809.90 | 0.00 | 0.00% | - | 24 | 34.82% |
| NVDA250620P01720000 | 3/7/2024 5:35 PM | 1720 | 809.10 | 832.90 | 847.70 | 0.00 | 0.00% | - | 13 | 33.59% |
| NVDA250620P01730000 | 3/18/2024 6:16 PM | 1730 | 854.83 | 880.00 | 898.00 | 0.00 | 0.00% | - | 0 | 52.12% |
| NVDA250620P01760000 | 3/7/2024 5:38 PM | 1760 | 847.85 | 870.00 | 888.00 | 0.00 | 0.00% | - | 0 | 34.81% |
| NVDA250620P01780000 | 3/7/2024 5:35 PM | 1780 | 867.15 | 890.00 | 910.00 | 0.00 | 0.00% | - | 0 | 37.24% |
| NVDA250620P01790000 | 3/7/2024 6:41 PM | 1790 | 874.80 | 900.00 | 920.00 | 0.00 | 0.00% | - | 0 | 37.46% |
| NVDA250620P01800000 | 3/25/2024 6:29 PM | 1800 | 850.34 | 994.00 | 1,012.00 | 0.00 | 0.00% | 2 | 0 | 69.67% |
| NVDA250620P01850000 | 4/1/2024 7:12 PM | 1850 | 947.10 | 962.00 | 982.00 | 0.00 | 0.00% | 2 | 0 | 40.52% |
| NVDA250620P01880000 | 3/27/2024 5:13 PM | 1880 | 979.32 | 992.00 | 1,012.00 | 0.00 | 0.00% | 2 | 0 | 41.17% |
| NVDA250620P01940000 | 4/8/2024 6:53 PM | 1940 | 1,068.00 | 1,052.00 | 1,072.00 | 0.00 | 0.00% | 2 | 0 | 42.43% |
Related Tickers
AMD Advanced Micro Devices, Inc.
157.40
+2.37%
INTC Intel Corporation
31.88
-9.20%
TSM Taiwan Semiconductor Manufacturing Company Limited
138.30
+1.26%
ARM Arm Holdings plc
101.95
+4.10%
MU Micron Technology, Inc.
114.84
+2.92%
AVGO Broadcom Inc.
1,344.07
+3.84%
QCOM QUALCOMM Incorporated
165.66
+1.45%
TXN Texas Instruments Incorporated
177.48
+1.27%
2330.TW Taiwan Semiconductor Manufacturing Company Limited
782.00
+2.09%
MRVL Marvell Technology, Inc.
69.62
+3.17%