Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.315,77 +1.322,54 (+2,13%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816C00000500 | 2024-07-26 11:39AM EDT | 0.50 | 112.49 | 112.15 | 113.05 | -2.66 | -2.31% | 1 | 5,459 | 993.75% |
| NVDA240816C00001000 | 2024-07-25 12:30PM EDT | 1.00 | 115.00 | 111.70 | 112.55 | 0.00 | - | 1 | 3,271 | 884.38% |
| NVDA240816C00002000 | 2024-07-24 10:36AM EDT | 2.00 | 116.72 | 110.70 | 111.55 | 0.00 | - | 4 | 2,621 | 721.88% |
| NVDA240816C00003000 | 2024-06-24 11:11AM EDT | 3.00 | 117.20 | 114.85 | 115.50 | 0.00 | - | 1 | 56 | 0.00% |
| NVDA240816C00005000 | 2024-07-25 10:18AM EDT | 5.00 | 103.31 | 107.70 | 108.45 | 0.00 | - | 2 | 2,166 | 456.25% |
| NVDA240816C00006500 | 2024-07-23 1:21PM EDT | 6.50 | 116.30 | 106.05 | 107.25 | 0.00 | - | 1 | 11 | 507.03% |
| NVDA240816C00007000 | 2024-07-23 1:25PM EDT | 7.00 | 115.94 | 105.55 | 106.75 | 0.00 | - | 1 | 10 | 492.19% |
| NVDA240816C00007500 | 2024-07-26 10:55AM EDT | 7.50 | 105.05 | 105.05 | 106.25 | -17.97 | -14.61% | 10 | 20 | 479.69% |
| NVDA240816C00009000 | 2024-07-09 12:14PM EDT | 9.00 | 122.45 | 103.55 | 104.75 | 0.00 | - | - | 25 | 445.31% |
| NVDA240816C00009500 | 2024-06-14 1:28PM EDT | 9.50 | 122.75 | 118.65 | 122.60 | 0.00 | - | - | 2 | 0.00% |
| NVDA240816C00010000 | 2024-07-15 2:49PM EDT | 10.00 | 118.45 | 102.55 | 103.80 | 0.00 | - | 1 | 6 | 439.06% |
| NVDA240816C00012000 | 2024-06-20 1:08PM EDT | 12.00 | 119.58 | 105.70 | 108.85 | 0.00 | - | - | 150 | 1,075.78% |
| NVDA240816C00013000 | 2024-07-23 12:09PM EDT | 13.00 | 101.22 | 99.55 | 100.80 | -9.47 | -8.56% | 5 | 10 | 389.84% |
| NVDA240816C00014000 | 2024-07-26 11:35AM EDT | 14.00 | 98.83 | 98.70 | 99.60 | -10.53 | -9.63% | 60 | 250 | 364.06% |
| NVDA240816C00015000 | 2024-07-26 2:07PM EDT | 15.00 | 98.60 | 97.75 | 98.50 | +0.81 | +0.83% | 23 | 276 | 338.28% |
| NVDA240816C00016000 | 2024-07-16 9:58AM EDT | 16.00 | 110.45 | 96.55 | 97.55 | 0.00 | - | 10 | 30 | 437.89% |
| NVDA240816C00017000 | 2024-06-12 9:45AM EDT | 17.00 | 107.93 | 113.75 | 114.45 | 0.00 | - | - | 30 | 0.00% |
| NVDA240816C00018000 | 2024-07-12 12:21PM EDT | 18.00 | 112.02 | 94.55 | 95.75 | 0.00 | - | 10 | 60 | 319.53% |
| NVDA240816C00019000 | 2024-07-19 11:46AM EDT | 19.00 | 100.04 | 93.55 | 94.80 | 0.00 | - | 3 | 33 | 320.31% |
| NVDA240816C00020000 | 2024-07-24 1:51PM EDT | 20.00 | 96.90 | 92.55 | 93.75 | 0.00 | - | 53 | 179 | 301.56% |
| NVDA240816C00021000 | 2024-07-19 11:59AM EDT | 21.00 | 98.91 | 91.55 | 92.75 | 0.00 | - | 30 | 65 | 292.97% |
| NVDA240816C00022000 | 2024-07-26 12:20PM EDT | 22.00 | 91.53 | 90.75 | 91.60 | -0.51 | -0.55% | 51 | 443 | 293.75% |
| NVDA240816C00023000 | 2024-07-25 11:26AM EDT | 23.00 | 91.77 | 89.60 | 90.55 | 0.00 | - | 2 | 47 | 228.13% |
| NVDA240816C00024000 | 2024-07-26 12:39PM EDT | 24.00 | 89.92 | 88.60 | 89.80 | -1.85 | -2.02% | 2 | 118 | 285.94% |
| NVDA240816C00025000 | 2024-07-26 12:39PM EDT | 25.00 | 88.92 | 87.60 | 88.80 | -1.85 | -2.04% | 2 | 144 | 278.52% |
| NVDA240816C00026000 | 2024-07-19 1:10PM EDT | 26.00 | 92.30 | 86.60 | 87.55 | 0.00 | - | 20 | 90 | 212.50% |
| NVDA240816C00027000 | 2024-07-15 10:49AM EDT | 27.00 | 102.85 | 85.60 | 86.80 | 0.00 | - | 10 | 80 | 264.45% |
| NVDA240816C00028000 | 2024-07-23 9:30AM EDT | 28.00 | 94.91 | 84.60 | 85.85 | 0.00 | - | 110 | 48 | 264.06% |
| NVDA240816C00029000 | 2024-07-22 12:16PM EDT | 29.00 | 92.65 | 83.60 | 84.80 | 0.00 | - | 50 | 71 | 251.56% |
| NVDA240816C00030000 | 2024-07-24 1:13PM EDT | 30.00 | 86.04 | 82.80 | 83.70 | -0.71 | -0.82% | 110 | 543 | 256.25% |
| NVDA240816C00031000 | 2024-07-26 3:48PM EDT | 31.00 | 82.28 | 81.70 | 82.85 | -10.96 | -11.75% | 2 | 117 | 254.69% |
| NVDA240816C00032000 | 2024-07-19 10:33AM EDT | 32.00 | 86.92 | 80.60 | 81.80 | 0.00 | - | 30 | 70 | 234.38% |
| NVDA240816C00033000 | 2024-07-19 1:22PM EDT | 33.00 | 84.69 | 79.80 | 80.70 | 0.00 | - | 90 | 460 | 238.67% |
| NVDA240816C00034000 | 2024-07-25 10:02AM EDT | 34.00 | 75.00 | 78.60 | 79.85 | 0.00 | - | 1 | 121 | 228.52% |
| NVDA240816C00035000 | 2024-07-26 9:44AM EDT | 35.00 | 78.10 | 77.85 | 78.70 | -3.54 | -4.34% | 21 | 515 | 232.03% |
| NVDA240816C00036000 | 2024-06-28 12:51PM EDT | 36.00 | 78.48 | 76.60 | 77.85 | -10.16 | -11.46% | 5 | 180 | 218.36% |
| NVDA240816C00037000 | 2024-07-25 3:51PM EDT | 37.00 | 76.20 | 75.60 | 76.85 | 0.00 | - | 23 | 53 | 213.28% |
| NVDA240816C00038000 | 2024-07-18 1:24PM EDT | 38.00 | 83.57 | 74.70 | 75.70 | 0.00 | - | 9 | 205 | 203.91% |
| NVDA240816C00039000 | 2024-07-16 12:22PM EDT | 39.00 | 86.81 | 73.65 | 74.85 | 0.00 | - | 20 | 121 | 207.81% |
| NVDA240816C00040000 | 2024-07-26 11:57AM EDT | 40.00 | 73.01 | 72.85 | 73.70 | -5.28 | -6.74% | 1 | 476 | 207.03% |
| NVDA240816C00041000 | 2024-07-23 9:30AM EDT | 41.00 | 82.17 | 71.85 | 72.75 | 0.00 | - | 150 | 304 | 205.86% |
| NVDA240816C00042000 | 2024-07-23 9:40AM EDT | 42.00 | 82.64 | 70.85 | 71.75 | 0.00 | - | 200 | 336 | 201.17% |
| NVDA240816C00043000 | 2024-07-19 9:45AM EDT | 43.00 | 78.07 | 69.90 | 70.75 | 0.00 | - | 200 | 547 | 199.80% |
| NVDA240816C00044000 | 2024-07-18 1:29PM EDT | 44.00 | 76.70 | 68.85 | 69.75 | 0.00 | - | 1 | 431 | 192.38% |
| NVDA240816C00045000 | 2024-07-25 1:51PM EDT | 45.00 | 70.45 | 68.00 | 68.70 | 0.00 | - | 14 | 1,445 | 193.75% |
| NVDA240816C00046000 | 2024-07-25 3:07PM EDT | 46.00 | 68.19 | 66.95 | 67.80 | 0.00 | - | 55 | 332 | 192.19% |
| NVDA240816C00047000 | 2024-07-26 12:32PM EDT | 47.00 | 67.46 | 65.90 | 66.75 | -0.89 | -1.30% | 20 | 388 | 182.81% |
| NVDA240816C00048000 | 2024-07-19 3:14PM EDT | 48.00 | 70.89 | 64.95 | 65.70 | 0.00 | - | 85 | 549 | 178.71% |
| NVDA240816C00048500 | 2024-07-09 9:58AM EDT | 48.50 | 83.78 | 64.40 | 65.10 | 0.00 | - | 10 | 10 | 167.97% |
| NVDA240816C00049000 | 2024-07-18 12:01PM EDT | 49.00 | 69.25 | 63.80 | 64.85 | 0.00 | - | 20 | 264 | 174.80% |
| NVDA240816C00049500 | 2024-06-11 3:27PM EDT | 49.50 | 71.45 | 77.70 | 78.75 | 0.00 | - | - | 22 | 560.06% |
| NVDA240816C00050000 | 2024-07-25 3:16PM EDT | 50.00 | 64.40 | 63.00 | 63.65 | 0.00 | - | 20 | 1,492 | 170.90% |
| NVDA240816C00050500 | 2024-07-11 1:39PM EDT | 50.50 | 78.55 | 62.35 | 63.20 | 0.00 | - | 5 | 22 | 163.67% |
| NVDA240816C00051000 | 2024-07-23 10:09AM EDT | 51.00 | 73.07 | 61.75 | 62.70 | 0.00 | - | 3 | 985 | 155.47% |
| NVDA240816C00051500 | 2024-07-17 3:07PM EDT | 51.50 | 67.15 | 61.40 | 62.40 | 0.00 | - | - | 3 | 172.27% |
| NVDA240816C00052000 | 2024-07-24 10:20AM EDT | 52.00 | 66.95 | 60.95 | 61.80 | 0.00 | - | 9 | 1,910 | 168.16% |
| NVDA240816C00052500 | 2024-07-24 12:08PM EDT | 52.50 | 63.73 | 60.40 | 61.35 | 0.00 | - | 3 | 58 | 166.21% |
| NVDA240816C00053000 | 2024-07-19 10:03AM EDT | 53.00 | 67.17 | 59.95 | 60.80 | 0.00 | - | 4 | 839 | 164.45% |
| NVDA240816C00053500 | 2024-07-19 3:00PM EDT | 53.50 | 65.15 | 59.45 | 60.40 | 0.00 | - | 23 | 84 | 166.70% |
| NVDA240816C00054000 | 2024-07-22 1:50PM EDT | 54.00 | 69.27 | 59.05 | 59.60 | 0.00 | - | 4 | 2,066 | 156.25% |
| NVDA240816C00054500 | 2024-07-10 12:00PM EDT | 54.50 | 80.20 | 58.50 | 59.45 | 0.00 | - | 10 | 26 | 166.80% |
| NVDA240816C00055000 | 2024-07-26 9:50AM EDT | 55.00 | 59.29 | 58.00 | 58.75 | +7.21 | +13.84% | 20 | 1,278 | 157.23% |
| NVDA240816C00055500 | 2024-07-17 9:50AM EDT | 55.50 | 65.80 | 57.45 | 58.40 | 0.00 | - | 5 | 65 | 159.38% |
| NVDA240816C00056000 | 2024-07-25 3:42PM EDT | 56.00 | 58.50 | 57.00 | 57.80 | 0.00 | - | 10 | 1,689 | 155.66% |
| NVDA240816C00056500 | 2024-07-24 10:56AM EDT | 56.50 | 61.88 | 56.50 | 57.45 | 0.00 | - | 20 | 82 | 159.38% |
| NVDA240816C00057000 | 2024-07-26 12:29PM EDT | 57.00 | 57.20 | 56.05 | 56.85 | -2.53 | -4.24% | 204 | 2,485 | 155.86% |
| NVDA240816C00057500 | 2024-07-18 10:44AM EDT | 57.50 | 60.63 | 55.40 | 56.45 | 0.00 | - | 20 | 30 | 152.34% |
| NVDA240816C00058000 | 2024-07-25 10:46AM EDT | 58.00 | 56.50 | 55.05 | 55.65 | 0.00 | - | 12 | 1,497 | 144.73% |
| NVDA240816C00058500 | 2024-07-02 1:29PM EDT | 58.50 | 65.07 | 54.55 | 55.25 | 0.00 | - | - | 10 | 147.07% |
| NVDA240816C00059000 | 2024-07-12 3:31PM EDT | 59.00 | 71.89 | 54.05 | 54.70 | 0.00 | - | 10 | 797 | 143.36% |
| NVDA240816C00060000 | 2024-07-26 11:36AM EDT | 60.00 | 53.07 | 53.00 | 53.75 | -1.25 | -2.30% | 27 | 4,678 | 140.14% |
| NVDA240816C00060500 | 2024-05-29 9:57AM EDT | 60.50 | 53.04 | 67.25 | 67.80 | 0.00 | - | - | 10 | 459.42% |
| NVDA240816C00061000 | 2024-07-25 2:54PM EDT | 61.00 | 53.00 | 52.05 | 52.85 | 0.00 | - | 1 | 1,555 | 142.09% |
| NVDA240816C00061500 | 2024-07-23 1:27PM EDT | 61.50 | 61.79 | 51.35 | 52.50 | 0.00 | - | 20 | 21 | 138.87% |
| NVDA240816C00062000 | 2024-07-25 3:12PM EDT | 62.00 | 52.12 | 51.00 | 51.85 | 0.00 | - | 25 | 2,792 | 137.21% |
| NVDA240816C00062500 | 2024-07-25 10:44AM EDT | 62.50 | 50.85 | 50.55 | 51.25 | 0.00 | - | 10 | 506 | 133.89% |
| NVDA240816C00063000 | 2024-07-25 12:09PM EDT | 63.00 | 51.71 | 50.10 | 50.75 | 0.00 | - | 10 | 3,279 | 133.98% |
| NVDA240816C00063500 | 2024-07-25 10:44AM EDT | 63.50 | 49.82 | 49.25 | 50.45 | 0.00 | - | 10 | 45 | 127.15% |
| NVDA240816C00064000 | 2024-07-24 3:23PM EDT | 64.00 | 51.20 | 49.00 | 49.70 | 0.00 | - | 60 | 1,104 | 125.59% |
| NVDA240816C00064500 | 2024-06-11 2:15PM EDT | 64.50 | 57.00 | 62.85 | 63.85 | 0.00 | - | - | 1 | 423.85% |
| NVDA240816C00065000 | 2024-07-26 10:34AM EDT | 65.00 | 47.80 | 47.90 | 48.70 | -3.70 | -7.18% | 12 | 1,735 | 118.75% |
| NVDA240816C00065500 | 2024-07-26 10:52AM EDT | 65.50 | 47.45 | 47.55 | 48.30 | +2.78 | +6.22% | 6 | 474 | 126.17% |
| NVDA240816C00066000 | 2024-07-25 3:45PM EDT | 66.00 | 48.42 | 47.00 | 47.85 | 0.00 | - | 5 | 2,226 | 124.61% |
| NVDA240816C00066500 | 2024-06-24 9:32AM EDT | 66.50 | 57.84 | 51.60 | 52.30 | 0.00 | - | 2 | 32 | 253.13% |
| NVDA240816C00067000 | 2024-07-26 9:54AM EDT | 67.00 | 47.00 | 45.95 | 46.90 | -0.20 | -0.42% | 1 | 1,894 | 121.58% |
| NVDA240816C00067500 | 2024-07-25 10:56AM EDT | 67.50 | 47.65 | 45.15 | 46.30 | 0.00 | - | 62 | 84 | 105.08% |
| NVDA240816C00068000 | 2024-07-25 3:45PM EDT | 68.00 | 46.30 | 44.95 | 45.85 | 0.00 | - | 5 | 2,368 | 117.09% |
| NVDA240816C00068500 | 2024-07-18 2:49PM EDT | 68.50 | 51.93 | 44.30 | 45.20 | 0.00 | - | 5 | 10 | 104.69% |
| NVDA240816C00069000 | 2024-07-25 9:32AM EDT | 69.00 | 43.86 | 44.15 | 44.85 | 0.00 | - | 1 | 3,434 | 119.73% |
| NVDA240816C00069500 | 2024-07-24 2:38PM EDT | 69.50 | 42.95 | 43.20 | 44.55 | -3.77 | -8.07% | 18 | 38 | 111.13% |
| NVDA240816C00070000 | 2024-07-26 2:33PM EDT | 70.00 | 43.65 | 43.15 | 43.85 | +0.80 | +1.87% | 4 | 4,973 | 116.80% |
| NVDA240816C00070500 | 2024-07-25 1:36PM EDT | 70.50 | 43.00 | 42.25 | 43.55 | -1.75 | -3.91% | 3 | 155 | 109.86% |
| NVDA240816C00071000 | 2024-07-26 10:44AM EDT | 71.00 | 41.82 | 42.00 | 42.85 | -11.08 | -20.95% | 10 | 1,365 | 109.86% |
| NVDA240816C00071500 | 2024-07-18 1:29PM EDT | 71.50 | 49.45 | 41.40 | 42.20 | 0.00 | - | 1 | 77 | 100.59% |
| NVDA240816C00072000 | 2024-07-26 3:52PM EDT | 72.00 | 41.03 | 41.00 | 41.95 | -3.60 | -8.07% | 12 | 3,691 | 109.67% |
| NVDA240816C00072500 | 2024-07-17 11:41AM EDT | 72.50 | 47.15 | 40.45 | 41.40 | 0.00 | - | 3 | 53 | 105.57% |
| NVDA240816C00073000 | 2024-07-25 11:47AM EDT | 73.00 | 42.50 | 40.05 | 40.75 | +1.45 | +3.53% | 1 | 3,597 | 102.83% |
| NVDA240816C00073500 | 2024-07-26 3:07PM EDT | 73.50 | 39.40 | 39.40 | 40.60 | -5.50 | -12.25% | 2 | 81 | 106.54% |
| NVDA240816C00074000 | 2024-07-24 3:23PM EDT | 74.00 | 41.24 | 39.00 | 39.95 | 0.00 | - | 60 | 2,221 | 103.91% |
| NVDA240816C00074500 | 2024-07-25 10:49AM EDT | 74.50 | 39.50 | 38.35 | 39.65 | 0.00 | - | 1 | 222 | 103.71% |
| NVDA240816C00075000 | 2024-07-26 2:49PM EDT | 75.00 | 38.53 | 38.05 | 38.80 | +0.58 | +1.53% | 30 | 5,392 | 98.63% |
| NVDA240816C00075500 | 2024-07-25 2:11PM EDT | 75.50 | 39.55 | 37.65 | 38.35 | 0.00 | - | 1 | 273 | 100.88% |
| NVDA240816C00076000 | 2024-07-25 1:38PM EDT | 76.00 | 39.65 | 37.05 | 37.95 | 0.00 | - | 48 | 2,401 | 99.51% |
| NVDA240816C00076500 | 2024-07-26 10:27AM EDT | 76.50 | 38.20 | 36.50 | 37.60 | +0.60 | +1.60% | 2 | 103 | 100.29% |
| NVDA240816C00077000 | 2024-07-26 10:48AM EDT | 77.00 | 36.05 | 36.05 | 36.95 | -1.14 | -3.07% | 2 | 5,890 | 96.78% |
| NVDA240816C00077500 | 2024-07-23 9:30AM EDT | 77.50 | 45.69 | 35.45 | 36.70 | 0.00 | - | 30 | 195 | 98.54% |
| NVDA240816C00078000 | 2024-07-26 2:32PM EDT | 78.00 | 35.95 | 35.20 | 36.05 | -1.00 | -2.71% | 42 | 6,011 | 99.12% |
| NVDA240816C00078500 | 2024-07-25 10:59AM EDT | 78.50 | 37.00 | 34.50 | 35.65 | 0.00 | - | 1 | 58 | 95.80% |
| NVDA240816C00079000 | 2024-07-25 12:44PM EDT | 79.00 | 35.75 | 34.10 | 35.05 | -2.16 | -5.70% | 12 | 2,494 | 94.38% |
| NVDA240816C00079500 | 2024-07-25 9:33AM EDT | 79.50 | 33.05 | 33.45 | 34.65 | 0.00 | - | 4 | 67 | 91.99% |
| NVDA240816C00080000 | 2024-07-26 3:49PM EDT | 80.00 | 33.27 | 33.15 | 34.00 | -1.83 | -5.21% | 31 | 6,909 | 91.60% |
| NVDA240816C00080500 | 2024-07-26 10:13AM EDT | 80.50 | 34.30 | 32.45 | 33.65 | +0.10 | +0.29% | 3 | 84 | 89.36% |
| NVDA240816C00081000 | 2024-07-25 1:38PM EDT | 81.00 | 34.70 | 32.20 | 32.95 | 0.00 | - | 32 | 4,504 | 88.92% |
| NVDA240816C00081500 | 2024-07-26 12:22PM EDT | 81.50 | 32.75 | 31.50 | 32.40 | -1.45 | -4.24% | 2 | 252 | 82.62% |
| NVDA240816C00082000 | 2024-07-25 11:40AM EDT | 82.00 | 32.95 | 31.25 | 32.00 | 0.00 | - | 125 | 2,659 | 87.99% |
| NVDA240816C00082500 | 2024-07-26 10:06AM EDT | 82.50 | 31.75 | 30.60 | 31.70 | -2.60 | -7.57% | 4 | 269 | 87.50% |
| NVDA240816C00083000 | 2024-07-26 2:01PM EDT | 83.00 | 30.90 | 30.35 | 30.95 | -1.15 | -3.59% | 46 | 5,991 | 86.13% |
| NVDA240816C00083500 | 2024-07-25 1:38PM EDT | 83.50 | 32.30 | 29.55 | 30.45 | 0.00 | - | 19 | 270 | 79.49% |
| NVDA240816C00084000 | 2024-07-26 1:59PM EDT | 84.00 | 29.95 | 29.35 | 30.00 | -1.55 | -4.92% | 20 | 8,753 | 84.23% |
| NVDA240816C00084500 | 2024-07-25 1:14PM EDT | 84.50 | 31.80 | 28.45 | 29.45 | 0.00 | - | 7 | 77 | 75.00% |
| NVDA240816C00085000 | 2024-07-26 10:48AM EDT | 85.00 | 28.25 | 28.30 | 29.10 | -0.20 | -0.70% | 1 | 18,556 | 82.28% |
| NVDA240816C00085500 | 2024-07-25 3:59PM EDT | 85.50 | 27.50 | 27.70 | 28.85 | 0.00 | - | 49 | 258 | 83.15% |
| NVDA240816C00086000 | 2024-07-26 2:01PM EDT | 86.00 | 27.95 | 27.25 | 28.25 | -1.12 | -3.85% | 25 | 3,124 | 81.05% |
| NVDA240816C00086500 | 2024-07-26 10:32AM EDT | 86.50 | 26.50 | 26.65 | 27.65 | -2.90 | -9.86% | 6 | 240 | 76.76% |
| NVDA240816C00087000 | 2024-07-26 2:06PM EDT | 87.00 | 27.25 | 26.30 | 27.25 | -1.65 | -5.71% | 289 | 5,957 | 79.00% |
| NVDA240816C00087500 | 2024-07-26 11:05AM EDT | 87.50 | 27.20 | 25.80 | 26.70 | -0.90 | -3.20% | 43 | 1,111 | 77.00% |
| NVDA240816C00088000 | 2024-07-26 10:30AM EDT | 88.00 | 25.00 | 25.35 | 26.30 | -4.05 | -13.94% | 4 | 3,880 | 77.64% |
| NVDA240816C00088500 | 2024-07-26 12:20PM EDT | 88.50 | 25.70 | 24.80 | 25.95 | -1.85 | -6.72% | 14 | 243 | 77.54% |
| NVDA240816C00089000 | 2024-07-26 10:56AM EDT | 89.00 | 24.55 | 24.40 | 25.15 | -2.45 | -9.07% | 8 | 5,968 | 73.63% |
| NVDA240816C00089500 | 2024-07-26 11:15AM EDT | 89.50 | 24.40 | 24.05 | 24.85 | -1.75 | -6.69% | 6 | 270 | 76.56% |
| NVDA240816C00090000 | 2024-07-26 2:45PM EDT | 90.00 | 23.75 | 23.55 | 24.30 | +0.65 | +2.81% | 77 | 29,675 | 74.61% |
| NVDA240816C00090500 | 2024-07-26 12:15PM EDT | 90.50 | 23.55 | 22.85 | 24.05 | -1.85 | -7.28% | 30 | 257 | 73.78% |
| NVDA240816C00091000 | 2024-07-26 2:06PM EDT | 91.00 | 23.40 | 22.60 | 23.40 | +0.35 | +1.52% | 35 | 6,003 | 73.54% |
| NVDA240816C00091500 | 2024-07-26 11:05AM EDT | 91.50 | 22.90 | 22.05 | 23.00 | -1.20 | -4.98% | 5 | 534 | 72.66% |
| NVDA240816C00092000 | 2024-07-26 10:36AM EDT | 92.00 | 21.14 | 21.55 | 22.50 | -1.01 | -4.56% | 35 | 7,028 | 71.29% |
| NVDA240816C00092500 | 2024-07-26 10:22AM EDT | 92.50 | 22.70 | 20.95 | 22.00 | -2.30 | -9.20% | 25 | 547 | 68.80% |
| NVDA240816C00093000 | 2024-07-26 3:02PM EDT | 93.00 | 20.60 | 20.70 | 21.50 | -0.20 | -0.96% | 18 | 7,545 | 70.02% |
| NVDA240816C00093500 | 2024-07-26 10:50AM EDT | 93.50 | 20.85 | 20.25 | 21.10 | -1.95 | -8.55% | 26 | 957 | 70.07% |
| NVDA240816C00094000 | 2024-07-26 12:33PM EDT | 94.00 | 21.47 | 19.80 | 20.65 | +1.87 | +9.54% | 32 | 11,516 | 69.58% |
| NVDA240816C00094500 | 2024-07-26 10:03AM EDT | 94.50 | 19.65 | 19.20 | 20.20 | -0.15 | -0.76% | 6 | 589 | 67.70% |
| NVDA240816C00095000 | 2024-07-26 3:40PM EDT | 95.00 | 19.00 | 18.80 | 19.65 | +0.10 | +0.53% | 214 | 18,946 | 66.72% |
| NVDA240816C00095500 | 2024-07-25 3:52PM EDT | 95.50 | 20.35 | 18.40 | 19.20 | +1.50 | +7.96% | 1 | 1,389 | 66.65% |
| NVDA240816C00096000 | 2024-07-26 3:18PM EDT | 96.00 | 17.30 | 18.30 | 18.65 | -1.60 | -8.47% | 16 | 11,187 | 68.16% |
| NVDA240816C00096500 | 2024-07-25 3:40PM EDT | 96.50 | 19.25 | 17.55 | 18.25 | +0.10 | +0.52% | 2 | 970 | 65.43% |
| NVDA240816C00097000 | 2024-07-25 2:35PM EDT | 97.00 | 19.30 | 17.15 | 17.90 | 0.00 | - | 177 | 3,446 | 65.99% |
| NVDA240816C00097500 | 2024-07-26 3:02PM EDT | 97.50 | 16.60 | 16.60 | 17.40 | -0.05 | -0.30% | 10 | 593 | 64.11% |
| NVDA240816C00098000 | 2024-07-26 3:52PM EDT | 98.00 | 16.20 | 16.30 | 16.95 | -0.20 | -1.22% | 15 | 6,261 | 64.55% |
| NVDA240816C00098500 | 2024-07-26 2:29PM EDT | 98.50 | 16.10 | 15.95 | 16.45 | +0.25 | +1.58% | 36 | 2,345 | 64.14% |
| NVDA240816C00099000 | 2024-07-26 3:22PM EDT | 99.00 | 15.30 | 15.70 | 15.95 | -0.10 | -0.65% | 160 | 6,813 | 64.43% |
| NVDA240816C00099500 | 2024-07-26 10:54AM EDT | 99.50 | 15.30 | 15.10 | 15.60 | -1.20 | -7.27% | 17 | 2,016 | 63.23% |
| NVDA240816C00100000 | 2024-07-26 3:59PM EDT | 100.00 | 14.75 | 14.70 | 15.20 | -0.03 | -0.20% | 1,989 | 116,229 | 63.04% |
| NVDA240816C00101000 | 2024-07-26 12:42PM EDT | 101.00 | 14.85 | 13.90 | 14.35 | +1.10 | +8.00% | 8 | 4,748 | 62.18% |
| NVDA240816C00102000 | 2024-07-26 3:42PM EDT | 102.00 | 12.70 | 13.10 | 13.60 | -0.65 | -4.87% | 162 | 5,985 | 61.77% |
| NVDA240816C00103000 | 2024-07-26 2:49PM EDT | 103.00 | 12.48 | 12.30 | 12.75 | -1.17 | -8.57% | 65 | 4,600 | 60.55% |
| NVDA240816C00104000 | 2024-07-26 12:49PM EDT | 104.00 | 11.90 | 11.55 | 12.00 | +0.25 | +2.15% | 235 | 9,168 | 60.01% |
| NVDA240816C00105000 | 2024-07-26 3:52PM EDT | 105.00 | 10.70 | 10.80 | 11.30 | -0.25 | -2.28% | 230 | 21,614 | 59.55% |
| NVDA240816C00106000 | 2024-07-26 3:46PM EDT | 106.00 | 10.06 | 10.05 | 10.55 | +0.06 | +0.60% | 242 | 4,208 | 58.59% |
| NVDA240816C00107000 | 2024-07-26 3:55PM EDT | 107.00 | 9.21 | 9.40 | 9.75 | -0.39 | -4.06% | 424 | 5,161 | 57.72% |
| NVDA240816C00108000 | 2024-07-26 3:41PM EDT | 108.00 | 8.80 | 8.70 | 9.20 | +0.10 | +1.15% | 474 | 8,468 | 57.62% |
| NVDA240816C00109000 | 2024-07-26 3:35PM EDT | 109.00 | 8.00 | 8.25 | 8.40 | -0.19 | -2.32% | 714 | 7,971 | 57.28% |
| NVDA240816C00110000 | 2024-07-26 3:58PM EDT | 110.00 | 7.75 | 7.65 | 7.80 | +0.25 | +3.33% | 3,193 | 76,467 | 56.95% |
| NVDA240816C00111000 | 2024-07-26 3:57PM EDT | 111.00 | 7.00 | 6.90 | 7.20 | -0.15 | -2.10% | 1,255 | 4,101 | 55.66% |
| NVDA240816C00112000 | 2024-07-26 3:59PM EDT | 112.00 | 6.50 | 6.50 | 6.65 | +0.07 | +1.09% | 3,085 | 9,342 | 56.03% |
| NVDA240816C00113000 | 2024-07-26 3:59PM EDT | 113.00 | 6.00 | 6.00 | 6.10 | +0.10 | +1.69% | 5,495 | 6,785 | 55.69% |
| NVDA240816C00114000 | 2024-07-26 3:56PM EDT | 114.00 | 5.50 | 5.50 | 5.60 | +0.10 | +1.85% | 4,937 | 9,699 | 55.35% |
| NVDA240816C00114500 | 2024-07-26 3:49PM EDT | 114.50 | 5.25 | 5.25 | 5.35 | -0.09 | -1.69% | 3,740 | 1,944 | 55.08% |
| NVDA240816C00115000 | 2024-07-26 3:59PM EDT | 115.00 | 5.04 | 5.00 | 5.15 | +0.09 | +1.82% | 10,497 | 16,048 | 54.98% |
| NVDA240816C00115500 | 2024-07-26 3:59PM EDT | 115.50 | 4.82 | 4.65 | 4.90 | -0.08 | -1.63% | 2,599 | 2,409 | 54.13% |
| NVDA240816C00116000 | 2024-07-26 3:59PM EDT | 116.00 | 4.60 | 4.55 | 4.75 | +0.05 | +1.10% | 3,575 | 7,908 | 54.83% |
| NVDA240816C00116500 | 2024-07-26 3:59PM EDT | 116.50 | 4.37 | 4.35 | 4.45 | -0.18 | -3.96% | 4,766 | 2,478 | 54.32% |
| NVDA240816C00117000 | 2024-07-26 3:59PM EDT | 117.00 | 4.15 | 4.15 | 4.25 | -0.05 | -1.19% | 2,883 | 6,512 | 54.22% |
| NVDA240816C00117500 | 2024-07-26 3:59PM EDT | 117.50 | 4.02 | 3.85 | 4.05 | -0.03 | -0.74% | 1,982 | 3,925 | 53.59% |
| NVDA240816C00118000 | 2024-07-26 3:59PM EDT | 118.00 | 3.80 | 3.75 | 3.85 | +0.05 | +1.33% | 4,618 | 8,485 | 53.83% |
| NVDA240816C00118500 | 2024-07-26 3:51PM EDT | 118.50 | 3.45 | 3.55 | 3.75 | -0.22 | -5.99% | 1,775 | 3,474 | 54.03% |
| NVDA240816C00119000 | 2024-07-26 3:59PM EDT | 119.00 | 3.41 | 3.35 | 3.50 | -0.04 | -1.16% | 2,209 | 11,394 | 53.43% |
| NVDA240816C00119500 | 2024-07-26 3:58PM EDT | 119.50 | 3.19 | 3.20 | 3.40 | -0.16 | -4.78% | 2,468 | 4,212 | 53.76% |
| NVDA240816C00120000 | 2024-07-26 3:59PM EDT | 120.00 | 3.10 | 3.05 | 3.15 | +0.03 | +0.98% | 12,921 | 63,450 | 53.27% |
| NVDA240816C00120500 | 2024-07-26 3:59PM EDT | 120.50 | 2.91 | 2.81 | 3.05 | -0.14 | -4.59% | 1,983 | 10,796 | 53.04% |
| NVDA240816C00121000 | 2024-07-26 3:59PM EDT | 121.00 | 2.79 | 2.66 | 2.88 | -0.11 | -3.79% | 3,528 | 12,535 | 52.83% |
| NVDA240816C00121500 | 2024-07-26 3:44PM EDT | 121.50 | 2.52 | 2.52 | 2.73 | -0.21 | -7.69% | 2,857 | 2,842 | 52.73% |
| NVDA240816C00122000 | 2024-07-26 3:57PM EDT | 122.00 | 2.43 | 2.47 | 2.59 | -0.16 | -6.18% | 2,920 | 10,458 | 53.10% |
| NVDA240816C00122500 | 2024-07-26 3:49PM EDT | 122.50 | 2.30 | 2.25 | 2.45 | -0.25 | -9.80% | 2,259 | 4,027 | 52.49% |
| NVDA240816C00123000 | 2024-07-26 3:57PM EDT | 123.00 | 2.22 | 2.17 | 2.25 | -0.07 | -3.06% | 2,848 | 6,248 | 52.25% |
| NVDA240816C00123500 | 2024-07-26 3:58PM EDT | 123.50 | 2.04 | 2.00 | 2.19 | -0.14 | -6.42% | 2,150 | 3,604 | 52.22% |
| NVDA240816C00124000 | 2024-07-26 3:59PM EDT | 124.00 | 1.98 | 1.89 | 2.07 | -0.12 | -5.71% | 3,038 | 14,575 | 52.15% |
| NVDA240816C00124500 | 2024-07-26 3:56PM EDT | 124.50 | 1.78 | 1.78 | 1.90 | -0.18 | -9.18% | 2,167 | 7,441 | 51.71% |
| NVDA240816C00125000 | 2024-07-26 3:59PM EDT | 125.00 | 1.77 | 1.68 | 1.80 | -0.08 | -4.32% | 11,256 | 36,541 | 51.69% |
| NVDA240816C00125500 | 2024-07-26 3:57PM EDT | 125.50 | 1.64 | 1.59 | 1.75 | -0.08 | -4.65% | 1,560 | 4,727 | 51.98% |
| NVDA240816C00126000 | 2024-07-26 3:59PM EDT | 126.00 | 1.56 | 1.50 | 1.65 | -0.13 | -7.69% | 2,924 | 10,357 | 51.93% |
| NVDA240816C00127000 | 2024-07-26 3:50PM EDT | 127.00 | 1.34 | 1.33 | 1.43 | -0.14 | -9.46% | 4,875 | 64,052 | 51.56% |
| NVDA240816C00128000 | 2024-07-26 3:47PM EDT | 128.00 | 1.18 | 1.19 | 1.26 | -0.18 | -13.24% | 1,196 | 22,651 | 51.49% |
| NVDA240816C00129000 | 2024-07-26 3:56PM EDT | 129.00 | 1.04 | 1.05 | 1.16 | -0.16 | -13.33% | 1,538 | 9,048 | 51.73% |
| NVDA240816C00130000 | 2024-07-26 3:59PM EDT | 130.00 | 0.97 | 0.97 | 0.99 | -0.08 | -7.62% | 19,929 | 62,015 | 51.71% |
| NVDA240816C00131000 | 2024-07-26 3:55PM EDT | 131.00 | 0.80 | 0.82 | 0.88 | -0.18 | -18.37% | 1,052 | 4,025 | 51.39% |
| NVDA240816C00132000 | 2024-07-26 3:57PM EDT | 132.00 | 0.76 | 0.71 | 0.81 | -0.08 | -9.52% | 1,943 | 19,830 | 51.56% |
| NVDA240816C00133000 | 2024-07-26 3:58PM EDT | 133.00 | 0.67 | 0.63 | 0.70 | -0.11 | -14.10% | 1,009 | 3,512 | 51.47% |
| NVDA240816C00134000 | 2024-07-26 3:58PM EDT | 134.00 | 0.59 | 0.56 | 0.63 | -0.07 | -10.61% | 2,696 | 16,580 | 51.66% |
| NVDA240816C00135000 | 2024-07-26 3:59PM EDT | 135.00 | 0.55 | 0.53 | 0.55 | -0.04 | -6.78% | 5,168 | 29,659 | 52.05% |
| NVDA240816C00136000 | 2024-07-26 3:59PM EDT | 136.00 | 0.48 | 0.45 | 0.49 | -0.07 | -12.73% | 967 | 17,687 | 51.95% |
| NVDA240816C00137000 | 2024-07-26 3:30PM EDT | 137.00 | 0.40 | 0.39 | 0.44 | -0.08 | -16.67% | 344 | 1,475 | 52.00% |
| NVDA240816C00138000 | 2024-07-26 3:56PM EDT | 138.00 | 0.37 | 0.35 | 0.39 | -0.07 | -15.91% | 1,268 | 18,181 | 52.20% |
| NVDA240816C00139000 | 2024-07-26 3:53PM EDT | 139.00 | 0.32 | 0.31 | 0.35 | -0.07 | -17.95% | 103 | 534 | 52.39% |
| NVDA240816C00140000 | 2024-07-26 3:59PM EDT | 140.00 | 0.30 | 0.28 | 0.31 | -0.05 | -14.29% | 8,301 | 65,622 | 52.64% |
| NVDA240816C00141000 | 2024-07-26 3:47PM EDT | 141.00 | 0.27 | 0.26 | 0.28 | -0.06 | -18.18% | 258 | 10,409 | 53.13% |
| NVDA240816C00142000 | 2024-07-26 3:59PM EDT | 142.00 | 0.25 | 0.23 | 0.26 | -0.02 | -7.41% | 1,922 | 9,184 | 53.42% |
| NVDA240816C00143000 | 2024-07-26 3:46PM EDT | 143.00 | 0.22 | 0.20 | 0.23 | -0.03 | -12.00% | 465 | 8,273 | 53.52% |
| NVDA240816C00144000 | 2024-07-26 3:37PM EDT | 144.00 | 0.20 | 0.19 | 0.21 | -0.10 | -33.33% | 143 | 7,904 | 54.10% |
| NVDA240816C00145000 | 2024-07-26 3:58PM EDT | 145.00 | 0.17 | 0.17 | 0.19 | -0.03 | -15.00% | 2,204 | 20,718 | 54.30% |
| NVDA240816C00146000 | 2024-07-26 2:41PM EDT | 146.00 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 55 | 6,598 | 54.79% |
| NVDA240816C00147000 | 2024-07-26 3:38PM EDT | 147.00 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 157 | 5,929 | 55.08% |
| NVDA240816C00148000 | 2024-07-26 3:31PM EDT | 148.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 34 | 5,137 | 55.66% |
| NVDA240816C00149000 | 2024-07-26 3:51PM EDT | 149.00 | 0.13 | 0.12 | 0.14 | -0.02 | -13.33% | 54 | 12,420 | 56.15% |
| NVDA240816C00150000 | 2024-07-26 3:59PM EDT | 150.00 | 0.11 | 0.11 | 0.12 | -0.03 | -21.43% | 6,260 | 95,324 | 56.25% |
| NVDA240816C00151000 | 2024-07-26 3:35PM EDT | 151.00 | 0.11 | 0.10 | 0.12 | -0.03 | -21.43% | 85 | 3,263 | 57.03% |
| NVDA240816C00152000 | 2024-07-26 2:42PM EDT | 152.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 158 | 13,044 | 57.23% |
| NVDA240816C00153000 | 2024-07-26 1:27PM EDT | 153.00 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 20 | 2,618 | 58.40% |
| NVDA240816C00154000 | 2024-07-26 3:51PM EDT | 154.00 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 68 | 2,088 | 58.59% |
| NVDA240816C00155000 | 2024-07-26 3:57PM EDT | 155.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 670 | 13,931 | 58.20% |
| NVDA240816C00156000 | 2024-07-26 11:00AM EDT | 156.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 17 | 2,658 | 59.57% |
| NVDA240816C00157000 | 2024-07-26 12:51PM EDT | 157.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 24 | 2,380 | 60.16% |
| NVDA240816C00158000 | 2024-07-26 3:31PM EDT | 158.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 3 | 3,466 | 60.55% |
| NVDA240816C00159000 | 2024-07-26 11:26AM EDT | 159.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 15 | 1,993 | 60.94% |
| NVDA240816C00160000 | 2024-07-26 3:47PM EDT | 160.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 676 | 21,464 | 61.91% |
| NVDA240816C00161000 | 2024-07-26 10:17AM EDT | 161.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 32 | 1,411 | 62.11% |
| NVDA240816C00162000 | 2024-07-26 3:39PM EDT | 162.00 | 0.06 | 0.05 | 0.10 | -0.02 | -25.00% | 35 | 1,985 | 64.84% |
| NVDA240816C00163000 | 2024-07-26 3:14PM EDT | 163.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 42 | 1,108 | 62.70% |
| NVDA240816C00164000 | 2024-07-26 2:42PM EDT | 164.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 105 | 3,687 | 63.67% |
| NVDA240816C00165000 | 2024-07-26 12:58PM EDT | 165.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 29 | 4,938 | 64.45% |
| NVDA240816C00166000 | 2024-07-26 2:54PM EDT | 166.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 25 | 867 | 65.23% |
| NVDA240816C00167000 | 2024-07-26 3:06PM EDT | 167.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 171 | 3,080 | 65.43% |
| NVDA240816C00168000 | 2024-07-25 2:57PM EDT | 168.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 1 | 1,663 | 66.41% |
| NVDA240816C00169000 | 2024-07-25 3:43PM EDT | 169.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 5 | 1,167 | 67.19% |
| NVDA240816C00170000 | 2024-07-26 12:33PM EDT | 170.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 10 | 13,736 | 67.97% |
| NVDA240816C00171000 | 2024-07-26 11:21AM EDT | 171.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 10 | 1,738 | 67.97% |
| NVDA240816C00172000 | 2024-07-26 1:12PM EDT | 172.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 14 | 553 | 68.75% |
| NVDA240816C00173000 | 2024-07-26 10:36AM EDT | 173.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 37 | 1,497 | 69.53% |
| NVDA240816C00174000 | 2024-07-25 3:52PM EDT | 174.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 152 | 915 | 70.31% |
| NVDA240816C00175000 | 2024-07-26 3:48PM EDT | 175.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 89 | 5,308 | 70.31% |
| NVDA240816C00176000 | 2024-07-26 12:52PM EDT | 176.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 20 | 799 | 71.09% |
| NVDA240816C00177000 | 2024-07-24 1:38PM EDT | 177.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 14 | 751 | 70.70% |
| NVDA240816C00178000 | 2024-07-24 2:50PM EDT | 178.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 12 | 560 | 72.66% |
| NVDA240816C00179000 | 2024-07-25 10:06AM EDT | 179.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 6 | 1,245 | 71.88% |
| NVDA240816C00180000 | 2024-07-26 2:48PM EDT | 180.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 116 | 9,841 | 74.22% |
| NVDA240816C00181000 | 2024-07-26 11:15AM EDT | 181.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 10 | 1,828 | 73.44% |
| NVDA240816C00182000 | 2024-07-26 1:45PM EDT | 182.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 7 | 521 | 74.22% |
| NVDA240816C00183000 | 2024-07-26 3:35PM EDT | 183.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 970 | 75.00% |
| NVDA240816C00184000 | 2024-07-26 2:27PM EDT | 184.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,006 | 75.78% |
| NVDA240816C00185000 | 2024-07-26 2:27PM EDT | 185.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 24 | 3,897 | 76.56% |
| NVDA240816C00186000 | 2024-07-26 3:07PM EDT | 186.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 315 | 929 | 75.78% |
| NVDA240816C00187000 | 2024-07-26 9:30AM EDT | 187.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 630 | 78.13% |
| NVDA240816C00188000 | 2024-07-26 2:53PM EDT | 188.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 27 | 2,140 | 77.34% |
| NVDA240816C00189000 | 2024-07-25 1:11PM EDT | 189.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 499 | 78.13% |
| NVDA240816C00190000 | 2024-07-26 2:45PM EDT | 190.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 113 | 7,613 | 80.47% |
| NVDA240816C00191000 | 2024-07-25 1:11PM EDT | 191.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 25 | 729 | 79.69% |
| NVDA240816C00192000 | 2024-07-25 10:03AM EDT | 192.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 2,066 | 81.64% |
| NVDA240816C00193000 | 2024-07-25 11:40AM EDT | 193.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 3,927 | 82.42% |
| NVDA240816C00194000 | 2024-07-26 2:44PM EDT | 194.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 200 | 22,349 | 81.25% |
| NVDA240816C00195000 | 2024-07-26 1:26PM EDT | 195.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 11 | 1,393 | 82.03% |
| NVDA240816C00200000 | 2024-07-26 3:58PM EDT | 200.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 419 | 16,830 | 83.59% |
| NVDA240816C00205000 | 2024-07-26 1:58PM EDT | 205.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 166 | 1,920 | 86.72% |
| NVDA240816C00210000 | 2024-07-26 2:47PM EDT | 210.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 13 | 2,703 | 92.19% |
| NVDA240816C00212000 | 2024-07-25 2:23PM EDT | 212.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 5,866 | 92.97% |
| NVDA240816C00213000 | 2024-07-26 2:04PM EDT | 213.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 466 | 100.39% |
| NVDA240816C00214000 | 2024-07-25 2:11PM EDT | 214.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 6 | 230 | 92.19% |
| NVDA240816C00215000 | 2024-07-26 3:03PM EDT | 215.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 91 | 1,180 | 92.97% |
| NVDA240816C00216000 | 2024-07-26 9:32AM EDT | 216.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 393 | 91.41% |
| NVDA240816C00217000 | 2024-07-22 3:15PM EDT | 217.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 44 | 258 | 89.06% |
| NVDA240816C00218000 | 2024-07-22 1:46PM EDT | 218.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 133 | 92.19% |
| NVDA240816C00219000 | 2024-07-26 3:12PM EDT | 219.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,228 | 92.97% |
| NVDA240816C00220000 | 2024-07-25 2:54PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 2,566 | 93.75% |
| NVDA240816C00221000 | 2024-07-24 11:14AM EDT | 221.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 103 | 90.63% |
| NVDA240816C00222000 | 2024-07-26 2:13PM EDT | 222.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 735 | 90.63% |
| NVDA240816C00223000 | 2024-07-24 10:49AM EDT | 223.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 32 | 209 | 95.31% |
| NVDA240816C00224000 | 2024-07-24 10:21AM EDT | 224.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 50 | 1,378 | 92.19% |
| NVDA240816C00225000 | 2024-07-26 1:34PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 1,247 | 96.09% |
| NVDA240816C00226000 | 2024-07-24 10:27AM EDT | 226.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 70 | 254 | 96.88% |
| NVDA240816C00227000 | 2024-07-25 2:27PM EDT | 227.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 633 | 93.75% |
| NVDA240816C00228000 | 2024-07-25 12:28PM EDT | 228.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 75 | 8,598 | 98.44% |
| NVDA240816C00230000 | 2024-07-26 11:23AM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 80 | 751 | 98.44% |
| NVDA240816C00235000 | 2024-07-26 1:56PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 190 | 535 | 98.44% |
| NVDA240816C00240000 | 2024-07-26 3:05PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 435 | 4,230 | 95.31% |
| NVDA240816C00245000 | 2024-07-26 3:13PM EDT | 245.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 331 | 1,482 | 103.13% |
| NVDA240816C00250000 | 2024-07-26 10:03AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 10,308 | 100.00% |
| NVDA240816C00255000 | 2024-07-25 2:19PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,832 | 103.13% |
| NVDA240816C00260000 | 2024-07-25 3:03PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 591 | 103.13% |
| NVDA240816C00265000 | 2024-07-26 1:14PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 2,142 | 106.25% |
| NVDA240816C00270000 | 2024-07-25 12:25PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 693 | 1,902 | 109.38% |
| NVDA240816C00275000 | 2024-07-23 2:44PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 128 | 109.38% |
| NVDA240816C00280000 | 2024-07-25 12:23PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 3,395 | 112.50% |
| NVDA240816C00290000 | 2024-03-06 12:39PM EDT | 290.00 | 601.55 | 594.10 | 599.05 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240816C00300000 | 2024-06-07 9:40AM EDT | 300.00 | 895.80 | 910.15 | 914.35 | +64.80 | +7.80% | 35 | 17 | 0.00% |
| NVDA240816C00310000 | 2024-06-05 3:30PM EDT | 310.00 | 911.50 | 899.70 | 904.90 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240816C00320000 | 2024-06-04 9:30AM EDT | 320.00 | 842.02 | 889.60 | 895.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240816C00330000 | 2024-05-13 12:45PM EDT | 330.00 | 581.54 | 879.95 | 885.35 | 0.00 | - | 4 | 42 | 0.00% |
| NVDA240816C00340000 | 2024-06-07 12:07PM EDT | 340.00 | 857.55 | 869.90 | 875.40 | +104.42 | +13.86% | 1 | 10 | 0.00% |
| NVDA240816C00350000 | 2024-05-28 3:53PM EDT | 350.00 | 789.77 | 860.80 | 864.95 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA240816C00360000 | 2024-06-07 2:12PM EDT | 360.00 | 845.34 | 850.15 | 855.65 | +6.49 | +0.77% | 1 | 18 | 0.00% |
| NVDA240816C00370000 | 2024-06-05 12:09PM EDT | 370.00 | 834.54 | 840.45 | 845.85 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240816C00380000 | 2024-05-28 2:41PM EDT | 380.00 | 755.14 | 831.25 | 835.50 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240816C00390000 | 2024-06-06 10:26AM EDT | 390.00 | 820.13 | 821.10 | 825.95 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA240816C00400000 | 2024-05-31 2:48PM EDT | 400.00 | 691.75 | 811.45 | 815.55 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA240816C00410000 | 2024-06-07 3:07PM EDT | 410.00 | 803.25 | 800.80 | 806.65 | +63.38 | +8.57% | 1 | 22 | 0.00% |
| NVDA240816C00420000 | 2024-06-06 10:49AM EDT | 420.00 | 807.45 | 791.75 | 795.55 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA240816C00430000 | 2024-06-05 1:00PM EDT | 430.00 | 781.00 | 781.15 | 785.65 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA240816C00440000 | 2024-06-07 9:55AM EDT | 440.00 | 761.83 | 771.25 | 775.85 | +46.70 | +6.53% | 10 | 32 | 0.00% |
| NVDA240816C00450000 | 2024-06-07 12:17PM EDT | 450.00 | 760.00 | 762.15 | 766.05 | -7.70 | -1.00% | 1 | 132 | 0.00% |
| NVDA240816C00460000 | 2024-06-06 11:09AM EDT | 460.00 | 757.27 | 751.45 | 756.15 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA240816C00470000 | 2024-06-07 12:46PM EDT | 470.00 | 740.17 | 741.95 | 746.25 | +161.79 | +27.97% | 1 | 34 | 0.00% |
| NVDA240816C00480000 | 2024-05-23 1:28PM EDT | 480.00 | 584.43 | 731.80 | 736.40 | 0.00 | - | 19 | 47 | 0.00% |
| NVDA240816C00490000 | 2024-05-29 10:13AM EDT | 490.00 | 646.21 | 722.25 | 726.55 | 0.00 | - | 10 | 24 | 0.00% |
| NVDA240816C00500000 | 2024-06-07 12:58PM EDT | 500.00 | 718.50 | 712.90 | 716.80 | +27.83 | +4.03% | 2 | 144 | 0.00% |
| NVDA240816C00510000 | 2024-06-05 9:46AM EDT | 510.00 | 680.80 | 702.55 | 706.85 | 0.00 | - | 2 | 100 | 0.00% |
| NVDA240816C00520000 | 2024-06-04 11:42AM EDT | 520.00 | 631.05 | 692.90 | 697.05 | 0.00 | - | 1 | 188 | 0.00% |
| NVDA240816C00530000 | 2024-06-05 3:12PM EDT | 530.00 | 699.50 | 682.50 | 687.15 | 0.00 | - | 1 | 86 | 0.00% |
| NVDA240816C00535000 | 2024-05-23 9:52AM EDT | 535.00 | 503.10 | 678.00 | 682.25 | 0.00 | - | - | 6 | 0.00% |
| NVDA240816C00540000 | 2024-06-06 3:31PM EDT | 540.00 | 668.22 | 673.20 | 677.35 | 0.00 | - | 1 | 203 | 0.00% |
| NVDA240816C00545000 | 2024-05-24 9:46AM EDT | 545.00 | 506.87 | 667.80 | 672.40 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816C00550000 | 2024-06-07 3:44PM EDT | 550.00 | 669.44 | 663.65 | 667.75 | +9.73 | +1.47% | 14 | 171 | 0.00% |
| NVDA240816C00555000 | 2024-06-05 2:53PM EDT | 555.00 | 670.00 | 658.30 | 662.60 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA240816C00560000 | 2024-05-24 2:04PM EDT | 560.00 | 502.00 | 653.50 | 657.65 | 0.00 | - | 1 | 125 | 0.00% |
| NVDA240816C00565000 | 2024-05-30 2:48PM EDT | 565.00 | 575.28 | 648.15 | 652.75 | 0.00 | - | 10 | 12 | 0.00% |
| NVDA240816C00570000 | 2024-06-03 11:30AM EDT | 570.00 | 570.56 | 643.70 | 647.80 | 0.00 | - | 1 | 217 | 0.00% |
| NVDA240816C00580000 | 2024-06-05 3:59PM EDT | 580.00 | 652.10 | 633.85 | 638.00 | 0.00 | - | 8 | 177 | 0.00% |
| NVDA240816C00590000 | 2024-06-05 2:01PM EDT | 590.00 | 631.86 | 623.90 | 628.15 | 0.00 | - | 15 | 74 | 0.00% |
| NVDA240816C00600000 | 2024-06-07 3:57PM EDT | 600.00 | 616.73 | 614.50 | 618.40 | +3.87 | +0.63% | 3 | 366 | 0.00% |
| NVDA240816C00605000 | 2024-05-29 9:57AM EDT | 605.00 | 530.40 | 608.80 | 613.40 | 0.00 | - | - | 1 | 0.00% |
| NVDA240816C00610000 | 2024-06-07 10:53AM EDT | 610.00 | 590.93 | 604.35 | 608.45 | -11.82 | -1.96% | 2 | 157 | 0.00% |
| NVDA240816C00615000 | 2024-05-31 10:45AM EDT | 615.00 | 482.60 | 598.90 | 603.60 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240816C00620000 | 2024-06-07 3:45PM EDT | 620.00 | 599.55 | 594.65 | 598.65 | -13.90 | -2.27% | 4 | 281 | 0.00% |
| NVDA240816C00630000 | 2024-06-05 2:54PM EDT | 630.00 | 596.00 | 584.70 | 588.85 | 0.00 | - | 21 | 323 | 0.00% |
| NVDA240816C00635000 | 2024-05-31 11:50AM EDT | 635.00 | 463.10 | 579.35 | 583.95 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240816C00640000 | 2024-06-05 3:06PM EDT | 640.00 | 588.71 | 574.35 | 579.00 | 0.00 | - | 7 | 113 | 0.00% |
| NVDA240816C00650000 | 2024-06-07 3:56PM EDT | 650.00 | 567.70 | 565.40 | 569.30 | +14.59 | +2.64% | 3 | 187 | 0.00% |
| NVDA240816C00655000 | 2024-06-05 1:04PM EDT | 655.00 | 560.74 | 559.95 | 564.30 | +560.74 | - | 2 | 1 | 0.00% |
| NVDA240816C00660000 | 2024-06-07 3:13PM EDT | 660.00 | 553.85 | 555.25 | 559.35 | -3.65 | -0.65% | 23 | 253 | 0.00% |
| NVDA240816C00665000 | 2024-05-31 10:14AM EDT | 665.00 | 456.30 | 549.90 | 554.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240816C00670000 | 2024-06-07 11:27AM EDT | 670.00 | 530.10 | 545.45 | 549.60 | -15.34 | -2.81% | 2 | 187 | 0.00% |
| NVDA240816C00675000 | 2024-06-07 12:56PM EDT | 675.00 | 545.50 | 540.10 | 544.70 | +156.71 | +40.31% | 11 | 4 | 0.00% |
| NVDA240816C00680000 | 2024-06-07 3:30PM EDT | 680.00 | 535.79 | 535.70 | 539.85 | -7.60 | -1.40% | 1 | 248 | 0.00% |
| NVDA240816C00685000 | 2024-05-31 11:23AM EDT | 685.00 | 419.90 | 530.80 | 534.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816C00690000 | 2024-05-30 2:48PM EDT | 690.00 | 452.45 | 525.90 | 529.95 | 0.00 | - | 1 | 361 | 0.00% |
| NVDA240816C00695000 | 2024-06-06 1:00PM EDT | 695.00 | 504.65 | 520.55 | 524.95 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816C00700000 | 2024-06-07 1:18PM EDT | 700.00 | 524.81 | 516.40 | 519.95 | +14.25 | +2.79% | 8 | 477 | 0.00% |
| NVDA240816C00705000 | 2024-06-03 10:26AM EDT | 705.00 | 444.82 | 510.75 | 515.40 | 0.00 | - | 20 | 36 | 0.00% |
| NVDA240816C00710000 | 2024-06-07 3:53PM EDT | 710.00 | 507.95 | 506.35 | 510.45 | +3.15 | +0.62% | 4 | 139 | 0.00% |
| NVDA240816C00715000 | 2024-06-03 10:02AM EDT | 715.00 | 432.00 | 501.00 | 505.65 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240816C00720000 | 2024-06-07 3:22PM EDT | 720.00 | 493.08 | 496.55 | 500.65 | -8.32 | -1.66% | 1 | 323 | 0.00% |
| NVDA240816C00725000 | 2024-06-07 11:28AM EDT | 725.00 | 476.00 | 491.25 | 495.85 | +59.85 | +14.38% | 2 | 4 | 0.00% |
| NVDA240816C00730000 | 2024-06-07 3:22PM EDT | 730.00 | 483.38 | 486.80 | 491.00 | -41.62 | -7.93% | 1 | 267 | 0.00% |
| NVDA240816C00735000 | 2024-06-06 10:37AM EDT | 735.00 | 498.25 | 481.50 | 486.20 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240816C00740000 | 2024-06-07 3:13PM EDT | 740.00 | 475.77 | 477.55 | 481.20 | -41.23 | -7.97% | 13 | 274 | 0.00% |
| NVDA240816C00745000 | 2024-05-29 3:01PM EDT | 745.00 | 416.90 | 471.75 | 476.25 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA240816C00750000 | 2024-06-07 12:46PM EDT | 750.00 | 466.02 | 467.75 | 471.25 | -8.09 | -1.71% | 3 | 498 | 0.00% |
| NVDA240816C00755000 | 2024-06-07 11:29AM EDT | 755.00 | 446.00 | 461.95 | 466.65 | +92.85 | +26.29% | 3 | 15 | 0.00% |
| NVDA240816C00760000 | 2024-06-06 11:30AM EDT | 760.00 | 453.80 | 457.75 | 461.95 | 0.00 | - | 1 | 185 | 0.00% |
| NVDA240816C00765000 | 2024-06-06 1:00PM EDT | 765.00 | 436.65 | 452.25 | 456.95 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA240816C00770000 | 2024-05-31 1:52PM EDT | 770.00 | 330.90 | 447.95 | 452.10 | 0.00 | - | 3 | 590 | 0.00% |
| NVDA240816C00775000 | 2024-05-31 12:54PM EDT | 775.00 | 318.90 | 443.20 | 447.25 | 0.00 | - | 6 | 12 | 0.00% |
| NVDA240816C00780000 | 2024-06-06 10:53AM EDT | 780.00 | 446.44 | 438.35 | 442.40 | 0.00 | - | 47 | 409 | 0.00% |
| NVDA240816C00785000 | 2024-05-28 1:32PM EDT | 785.00 | 373.30 | 432.95 | 437.55 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240816C00790000 | 2024-06-07 1:58PM EDT | 790.00 | 436.54 | 428.60 | 432.75 | +1.40 | +0.32% | 1 | 242 | 0.00% |
| NVDA240816C00795000 | 2024-05-31 9:48AM EDT | 795.00 | 344.55 | 423.30 | 427.90 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240816C00800000 | 2024-06-07 2:39PM EDT | 800.00 | 414.51 | 419.25 | 422.90 | +0.31 | +0.07% | 43 | 807 | 0.00% |
| NVDA240816C00805000 | 2024-05-31 12:19PM EDT | 805.00 | 288.00 | 413.60 | 418.30 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240816C00810000 | 2024-06-07 1:58PM EDT | 810.00 | 416.96 | 409.35 | 413.45 | -0.80 | -0.19% | 1 | 464 | 0.00% |
| NVDA240816C00815000 | 2024-06-03 12:43PM EDT | 815.00 | 335.10 | 404.35 | 408.75 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA240816C00820000 | 2024-06-07 2:39PM EDT | 820.00 | 395.92 | 399.75 | 403.90 | +9.77 | +2.53% | 20 | 324 | 0.00% |
| NVDA240816C00825000 | 2024-06-07 3:47PM EDT | 825.00 | 396.90 | 394.50 | 399.15 | +113.00 | +39.80% | 5 | 29 | 0.00% |
| NVDA240816C00830000 | 2024-06-07 12:16PM EDT | 830.00 | 383.05 | 390.20 | 394.40 | +1.17 | +0.31% | 2 | 605 | 0.00% |
| NVDA240816C00835000 | 2024-06-07 12:28PM EDT | 835.00 | 385.55 | 384.95 | 389.55 | +60.15 | +18.48% | 4 | 24 | 0.00% |
| NVDA240816C00840000 | 2024-06-07 12:28PM EDT | 840.00 | 380.55 | 380.25 | 385.10 | -3.00 | -0.78% | 2 | 885 | 0.00% |
| NVDA240816C00845000 | 2024-06-07 12:28PM EDT | 845.00 | 376.10 | 375.55 | 380.10 | -1.37 | -0.36% | 4 | 6 | 0.00% |
| NVDA240816C00850000 | 2024-06-07 3:57PM EDT | 850.00 | 373.68 | 371.35 | 375.35 | +5.19 | +1.41% | 914 | 986 | 0.00% |
| NVDA240816C00855000 | 2024-06-04 10:40AM EDT | 855.00 | 312.20 | 366.65 | 370.60 | 0.00 | - | 5 | 36 | 0.00% |
| NVDA240816C00860000 | 2024-06-07 2:23PM EDT | 860.00 | 356.35 | 361.95 | 365.90 | +9.49 | +2.74% | 7 | 336 | 0.00% |
| NVDA240816C00865000 | 2024-06-04 12:11PM EDT | 865.00 | 297.60 | 357.15 | 361.15 | 0.00 | - | 14 | 13 | 0.00% |
| NVDA240816C00870000 | 2024-06-07 3:56PM EDT | 870.00 | 353.90 | 352.50 | 356.45 | -6.34 | -1.76% | 36 | 578 | 0.00% |
| NVDA240816C00875000 | 2024-06-07 12:16PM EDT | 875.00 | 340.75 | 348.05 | 351.80 | +1.75 | +0.52% | 9 | 44 | 0.00% |
| NVDA240816C00880000 | 2024-06-07 2:17PM EDT | 880.00 | 336.00 | 343.15 | 347.10 | -13.37 | -3.83% | 18 | 418 | 0.00% |
| NVDA240816C00885000 | 2024-06-07 12:53PM EDT | 885.00 | 338.50 | 338.50 | 342.45 | -11.50 | -3.29% | 2 | 33 | 0.00% |
| NVDA240816C00890000 | 2024-06-07 3:57PM EDT | 890.00 | 336.00 | 333.85 | 337.85 | -5.74 | -1.68% | 7 | 617 | 0.00% |
| NVDA240816C00895000 | 2024-06-06 3:27PM EDT | 895.00 | 323.40 | 329.20 | 333.20 | 0.00 | - | 4 | 16 | 0.00% |
| NVDA240816C00900000 | 2024-06-07 3:44PM EDT | 900.00 | 330.28 | 324.90 | 328.55 | -1.82 | -0.55% | 41 | 2,051 | 0.00% |
| NVDA240816C00905000 | 2024-06-07 12:21PM EDT | 905.00 | 320.15 | 320.05 | 324.00 | +7.60 | +2.43% | 6 | 20 | 0.00% |
| NVDA240816C00910000 | 2024-06-07 3:58PM EDT | 910.00 | 318.85 | 315.45 | 319.40 | -1.15 | -0.36% | 15 | 572 | 0.00% |
| NVDA240816C00915000 | 2024-06-07 12:18PM EDT | 915.00 | 309.10 | 310.90 | 314.90 | +15.84 | +5.40% | 9 | 61 | 0.00% |
| NVDA240816C00920000 | 2024-06-06 12:48PM EDT | 920.00 | 293.00 | 306.65 | 310.30 | 0.00 | - | 34 | 707 | 0.00% |
| NVDA240816C00925000 | 2024-06-07 11:15AM EDT | 925.00 | 287.45 | 302.00 | 305.80 | -27.91 | -8.85% | 4 | 61 | 0.00% |
| NVDA240816C00930000 | 2024-06-07 3:42PM EDT | 930.00 | 302.56 | 297.65 | 301.35 | +8.26 | +2.81% | 9 | 770 | 0.00% |
| NVDA240816C00935000 | 2024-06-07 12:12PM EDT | 935.00 | 287.70 | 292.90 | 296.90 | -0.15 | -0.05% | 6 | 117 | 0.00% |
| NVDA240816C00940000 | 2024-06-07 3:42PM EDT | 940.00 | 293.67 | 288.00 | 292.45 | +10.45 | +3.69% | 15 | 1,179 | 0.00% |
| NVDA240816C00945000 | 2024-06-07 10:56AM EDT | 945.00 | 272.60 | 283.90 | 287.95 | -58.62 | -17.70% | 4 | 80 | 0.00% |
| NVDA240816C00950000 | 2024-06-07 3:59PM EDT | 950.00 | 282.63 | 279.05 | 283.90 | -2.87 | -1.01% | 10 | 1,887 | 0.00% |
| NVDA240816C00955000 | 2024-06-07 3:59PM EDT | 955.00 | 277.10 | 275.05 | 279.15 | +8.55 | +3.18% | 11 | 140 | 0.00% |
| NVDA240816C00960000 | 2024-06-07 3:59PM EDT | 960.00 | 272.80 | 272.20 | 275.00 | -4.63 | -1.67% | 7 | 1,140 | 0.00% |
| NVDA240816C00965000 | 2024-06-07 2:50PM EDT | 965.00 | 265.69 | 267.25 | 270.50 | -5.21 | -1.92% | 3 | 86 | 0.00% |
| NVDA240816C00970000 | 2024-06-07 10:38AM EDT | 970.00 | 252.95 | 262.25 | 266.15 | -2.11 | -0.83% | 2 | 357 | 0.00% |
| NVDA240816C00975000 | 2024-06-06 3:13PM EDT | 975.00 | 257.90 | 257.95 | 261.90 | 0.00 | - | 35 | 67 | 0.00% |
| NVDA240816C00980000 | 2024-06-07 3:21PM EDT | 980.00 | 250.75 | 254.00 | 257.55 | -1.70 | -0.67% | 4 | 638 | 0.00% |
| NVDA240816C00985000 | 2024-06-06 3:18PM EDT | 985.00 | 247.45 | 250.45 | 253.55 | 0.00 | - | 5 | 259 | 0.00% |
| NVDA240816C00990000 | 2024-06-07 10:43AM EDT | 990.00 | 234.10 | 246.40 | 248.75 | -5.80 | -2.42% | 8 | 743 | 0.00% |
| NVDA240816C00995000 | 2024-06-06 2:14PM EDT | 995.00 | 235.90 | 241.45 | 244.45 | 0.00 | - | 37 | 220 | 0.00% |
| NVDA240816C01000000 | 2024-06-07 3:53PM EDT | 1,000.00 | 237.25 | 238.00 | 240.10 | -5.15 | -2.12% | 176 | 3,059 | 0.00% |
| NVDA240816C01010000 | 2024-06-07 3:44PM EDT | 1,010.00 | 234.23 | 229.20 | 232.20 | -1.87 | -0.79% | 6 | 468 | 0.00% |
| NVDA240816C01020000 | 2024-06-07 3:12PM EDT | 1,020.00 | 223.15 | 221.00 | 224.20 | +3.15 | +1.43% | 10 | 680 | 0.00% |
| NVDA240816C01030000 | 2024-06-07 1:51PM EDT | 1,030.00 | 220.44 | 212.95 | 216.35 | +9.44 | +4.47% | 5 | 607 | 0.00% |
| NVDA240816C01040000 | 2024-06-07 10:28AM EDT | 1,040.00 | 192.50 | 204.90 | 208.80 | -13.60 | -6.60% | 16 | 972 | 0.00% |
| NVDA240816C01050000 | 2024-06-07 3:39PM EDT | 1,050.00 | 200.20 | 198.70 | 201.00 | -2.45 | -1.21% | 60 | 1,658 | 0.00% |
| NVDA240816C01060000 | 2024-06-07 12:15PM EDT | 1,060.00 | 186.20 | 190.15 | 193.55 | -6.07 | -3.16% | 12 | 388 | 0.00% |
| NVDA240816C01070000 | 2024-06-07 3:42PM EDT | 1,070.00 | 188.10 | 182.90 | 186.35 | +9.00 | +5.03% | 18 | 398 | 0.00% |
| NVDA240816C01080000 | 2024-06-07 3:56PM EDT | 1,080.00 | 177.70 | 176.80 | 178.80 | +1.50 | +0.85% | 14 | 859 | 0.00% |
| NVDA240816C01090000 | 2024-06-07 3:55PM EDT | 1,090.00 | 170.65 | 170.25 | 171.55 | +5.05 | +3.05% | 33 | 783 | 0.00% |
| NVDA240816C01100000 | 2024-06-07 3:59PM EDT | 1,100.00 | 163.89 | 163.50 | 164.45 | -4.16 | -2.48% | 164 | 4,518 | 0.00% |
| NVDA240816C01110000 | 2024-06-07 3:50PM EDT | 1,110.00 | 158.75 | 156.75 | 158.10 | -2.25 | -1.40% | 172 | 532 | 0.00% |
| NVDA240816C01120000 | 2024-06-07 3:49PM EDT | 1,120.00 | 151.46 | 149.90 | 151.45 | +3.01 | +2.03% | 71 | 867 | 0.00% |
| NVDA240816C01130000 | 2024-06-07 3:43PM EDT | 1,130.00 | 148.00 | 144.00 | 145.30 | -2.40 | -1.60% | 197 | 729 | 0.00% |
| NVDA240816C01140000 | 2024-06-07 3:57PM EDT | 1,140.00 | 139.50 | 137.85 | 139.35 | -6.00 | -4.12% | 43 | 813 | 0.00% |
| NVDA240816C01145000 | 2024-06-07 3:54PM EDT | 1,145.00 | 133.84 | 134.85 | 136.45 | -3.16 | -2.31% | 31 | 129 | 0.00% |
| NVDA240816C01150000 | 2024-06-07 3:59PM EDT | 1,150.00 | 133.30 | 131.80 | 133.35 | -6.70 | -4.79% | 183 | 1,548 | 0.00% |
| NVDA240816C01155000 | 2024-06-07 3:44PM EDT | 1,155.00 | 132.87 | 129.00 | 130.55 | +5.22 | +4.09% | 20 | 183 | 0.00% |
| NVDA240816C01160000 | 2024-06-07 2:51PM EDT | 1,160.00 | 124.76 | 126.10 | 127.65 | -9.24 | -6.90% | 17 | 507 | 0.00% |
| NVDA240816C01165000 | 2024-06-07 3:58PM EDT | 1,165.00 | 124.50 | 123.30 | 124.85 | +3.50 | +2.89% | 19 | 125 | 0.00% |
| NVDA240816C01170000 | 2024-06-07 3:58PM EDT | 1,170.00 | 121.72 | 120.35 | 122.00 | -4.78 | -3.78% | 44 | 367 | 0.00% |
| NVDA240816C01175000 | 2024-06-07 2:50PM EDT | 1,175.00 | 117.90 | 117.80 | 119.30 | +7.20 | +6.50% | 18 | 85 | 0.00% |
| NVDA240816C01180000 | 2024-06-07 3:58PM EDT | 1,180.00 | 116.16 | 115.15 | 116.60 | -4.09 | -3.40% | 219 | 605 | 0.00% |
| NVDA240816C01185000 | 2024-06-07 3:52PM EDT | 1,185.00 | 112.15 | 112.55 | 113.90 | -2.85 | -2.48% | 60 | 255 | 0.00% |
| NVDA240816C01190000 | 2024-06-07 3:59PM EDT | 1,190.00 | 110.50 | 109.75 | 111.35 | -0.27 | -0.24% | 705 | 337 | 2,232.81% |
| NVDA240816C01195000 | 2024-06-07 3:49PM EDT | 1,195.00 | 108.60 | 107.20 | 108.85 | -4.40 | -3.89% | 120 | 84 | 2,027.15% |
| NVDA240816C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 105.64 | 104.80 | 106.25 | -3.96 | -3.61% | 1,238 | 4,532 | 1,899.51% |
| NVDA240816C01205000 | 2024-06-07 3:59PM EDT | 1,205.00 | 103.30 | 102.30 | 103.85 | -4.05 | -3.77% | 58 | 181 | 1,805.81% |
| NVDA240816C01210000 | 2024-06-07 3:56PM EDT | 1,210.00 | 100.55 | 99.85 | 101.40 | -4.83 | -4.58% | 291 | 935 | 1,729.79% |
| NVDA240816C01215000 | 2024-06-07 3:59PM EDT | 1,215.00 | 98.25 | 97.45 | 99.05 | -4.44 | -4.32% | 95 | 118 | 1,667.19% |
| NVDA240816C01220000 | 2024-06-07 3:59PM EDT | 1,220.00 | 95.68 | 95.20 | 96.70 | -4.92 | -4.89% | 314 | 739 | 1,613.92% |
| NVDA240816C01225000 | 2024-06-07 3:59PM EDT | 1,225.00 | 93.56 | 93.00 | 94.30 | -3.97 | -4.07% | 57 | 318 | 1,566.14% |
| NVDA240816C01230000 | 2024-06-07 3:58PM EDT | 1,230.00 | 91.80 | 90.85 | 91.85 | -6.75 | -6.85% | 49 | 324 | 1,522.61% |
| NVDA240816C01235000 | 2024-06-07 3:58PM EDT | 1,235.00 | 89.60 | 88.70 | 89.85 | -1.68 | -1.84% | 60 | 181 | 1,486.40% |
| NVDA240816C01240000 | 2024-06-07 3:59PM EDT | 1,240.00 | 87.30 | 86.60 | 87.65 | -4.30 | -4.69% | 262 | 476 | 1,451.32% |
| NVDA240816C01245000 | 2024-06-07 3:59PM EDT | 1,245.00 | 84.70 | 84.40 | 85.55 | -5.05 | -5.63% | 28 | 123 | 1,418.34% |
| NVDA240816C01250000 | 2024-06-07 3:59PM EDT | 1,250.00 | 83.00 | 82.35 | 83.30 | -6.90 | -7.68% | 1,439 | 1,771 | 1,387.18% |
| NVDA240816C01255000 | 2024-06-07 3:51PM EDT | 1,255.00 | 81.40 | 80.40 | 81.45 | +0.90 | +1.12% | 48 | 179 | 1,361.04% |
| NVDA240816C01260000 | 2024-06-07 3:41PM EDT | 1,260.00 | 80.50 | 78.25 | 79.50 | -0.43 | -0.53% | 73 | 1,048 | 1,333.96% |
| NVDA240816C01270000 | 2024-06-07 3:12PM EDT | 1,270.00 | 75.95 | 74.50 | 75.25 | -3.30 | -4.16% | 67 | 227 | 1,284.23% |
| NVDA240816C01280000 | 2024-06-07 2:42PM EDT | 1,280.00 | 71.44 | 70.75 | 71.80 | -4.46 | -5.88% | 21 | 564 | 1,242.48% |
| NVDA240816C01290000 | 2024-06-07 3:58PM EDT | 1,290.00 | 68.29 | 67.20 | 68.05 | -2.29 | -3.24% | 29 | 312 | 1,202.37% |
| NVDA240816C01300000 | 2024-06-07 3:59PM EDT | 1,300.00 | 64.15 | 63.85 | 64.55 | -4.28 | -6.25% | 1,212 | 2,896 | 1,166.50% |
| NVDA240816C01320000 | 2024-06-07 3:00PM EDT | 1,320.00 | 57.70 | 57.25 | 58.35 | -4.31 | -6.95% | 84 | 1,542 | 1,103.14% |
| NVDA240816C01340000 | 2024-06-07 3:57PM EDT | 1,340.00 | 52.28 | 51.65 | 52.45 | -4.32 | -7.63% | 256 | 498 | 1,049.29% |
| NVDA240816C01360000 | 2024-06-07 3:56PM EDT | 1,360.00 | 46.65 | 46.45 | 47.25 | -6.40 | -12.06% | 133 | 651 | 1,002.39% |
| NVDA240816C01380000 | 2024-06-07 3:58PM EDT | 1,380.00 | 42.60 | 41.70 | 42.30 | -4.20 | -8.97% | 76 | 396 | 959.60% |
| NVDA240816C01400000 | 2024-06-07 3:56PM EDT | 1,400.00 | 37.60 | 37.30 | 38.05 | -4.64 | -10.98% | 684 | 2,396 | 921.92% |
| NVDA240816C01410000 | 2024-06-07 3:55PM EDT | 1,410.00 | 35.60 | 35.40 | 36.15 | -5.19 | -12.72% | 45 | 549 | 905.47% |
| NVDA240816C01420000 | 2024-06-07 3:55PM EDT | 1,420.00 | 34.30 | 33.45 | 34.10 | -3.32 | -8.83% | 46 | 404 | 888.04% |
| NVDA240816C01430000 | 2024-06-07 3:55PM EDT | 1,430.00 | 31.95 | 31.70 | 32.30 | -4.05 | -11.25% | 35 | 417 | 872.58% |
| NVDA240816C01440000 | 2024-06-07 3:59PM EDT | 1,440.00 | 30.14 | 30.00 | 30.60 | -1.34 | -4.26% | 22 | 653 | 857.69% |
| NVDA240816C01450000 | 2024-06-07 3:56PM EDT | 1,450.00 | 28.80 | 28.40 | 29.10 | -3.38 | -10.50% | 179 | 288 | 844.09% |
| NVDA240816C01460000 | 2024-06-07 3:57PM EDT | 1,460.00 | 27.55 | 26.85 | 27.45 | -4.05 | -12.82% | 42 | 311 | 829.86% |
| NVDA240816C01470000 | 2024-06-07 3:55PM EDT | 1,470.00 | 25.80 | 25.50 | 26.05 | +0.90 | +3.61% | 43 | 238 | 817.60% |
| NVDA240816C01480000 | 2024-06-07 2:49PM EDT | 1,480.00 | 25.25 | 24.15 | 24.65 | -3.25 | -11.40% | 9 | 404 | 805.19% |
| NVDA240816C01490000 | 2024-06-07 3:57PM EDT | 1,490.00 | 23.27 | 22.85 | 23.50 | -1.95 | -7.73% | 6 | 578 | 794.07% |
| NVDA240816C01500000 | 2024-06-07 3:59PM EDT | 1,500.00 | 22.05 | 21.90 | 22.20 | -3.05 | -12.15% | 1,265 | 9,084 | 783.76% |
| NVDA240816C01510000 | 2024-06-07 3:18PM EDT | 1,510.00 | 20.86 | 20.50 | 21.05 | -2.29 | -9.89% | 3 | 141 | 771.73% |
| NVDA240816C01520000 | 2024-06-07 2:11PM EDT | 1,520.00 | 20.00 | 19.45 | 20.00 | +1.50 | +8.11% | 4 | 165 | 761.82% |
| NVDA240816C01530000 | 2024-06-07 3:56PM EDT | 1,530.00 | 18.65 | 18.45 | 19.00 | +0.45 | +2.47% | 47 | 60 | 752.22% |
| NVDA240816C01540000 | 2024-06-07 3:21PM EDT | 1,540.00 | 18.00 | 17.45 | 18.10 | -1.69 | -8.58% | 5 | 66 | 742.97% |
| NVDA240816C01550000 | 2024-06-07 3:13PM EDT | 1,550.00 | 17.37 | 16.65 | 17.10 | -3.23 | -15.68% | 39 | 616 | 734.08% |
| NVDA240816C01560000 | 2024-06-07 1:49PM EDT | 1,560.00 | 18.05 | 15.80 | 16.30 | -0.45 | -2.43% | 3 | 283 | 725.81% |
| NVDA240816C01570000 | 2024-06-07 3:35PM EDT | 1,570.00 | 15.82 | 15.00 | 15.50 | -0.68 | -4.12% | 4 | 244 | 717.65% |
| NVDA240816C01580000 | 2024-06-07 2:27PM EDT | 1,580.00 | 15.20 | 14.25 | 14.75 | -1.20 | -7.32% | 25 | 98 | 709.86% |
| NVDA240816C01590000 | 2024-06-07 10:51AM EDT | 1,590.00 | 14.36 | 13.60 | 14.05 | -1.19 | -7.65% | 2 | 33 | 702.78% |
| NVDA240816C01600000 | 2024-06-07 3:57PM EDT | 1,600.00 | 13.30 | 12.95 | 13.35 | -2.50 | -15.82% | 177 | 473 | 695.53% |
| NVDA240816C01610000 | 2024-06-07 3:03PM EDT | 1,610.00 | 13.56 | 12.30 | 12.75 | -0.61 | -4.30% | 5 | 67 | 688.72% |
| NVDA240816C01620000 | 2024-06-07 3:51PM EDT | 1,620.00 | 12.35 | 11.75 | 12.15 | +0.55 | +4.66% | 7 | 73 | 682.37% |
| NVDA240816C01630000 | 2024-06-07 12:34PM EDT | 1,630.00 | 12.15 | 11.30 | 11.65 | -2.45 | -16.78% | 1 | 34 | 677.15% |
| NVDA240816C01640000 | 2024-06-07 3:02PM EDT | 1,640.00 | 12.00 | 10.65 | 11.15 | -0.65 | -5.14% | 11 | 370 | 670.46% |
| NVDA240816C01650000 | 2024-06-07 3:57PM EDT | 1,650.00 | 10.54 | 10.20 | 10.60 | -1.96 | -15.68% | 28 | 65 | 664.62% |
| NVDA240816C01660000 | 2024-06-07 3:49PM EDT | 1,660.00 | 10.59 | 9.80 | 10.20 | -0.21 | -1.94% | 3 | 30 | 660.01% |
| NVDA240816C01670000 | 2024-06-07 3:49PM EDT | 1,670.00 | 10.14 | 9.35 | 9.75 | -0.36 | -3.43% | 7 | 25 | 654.54% |
| NVDA240816C01680000 | 2024-06-07 12:49PM EDT | 1,680.00 | 9.70 | 8.95 | 9.35 | -0.80 | -7.62% | 3 | 45 | 649.66% |
| NVDA240816C01690000 | 2024-06-07 1:55PM EDT | 1,690.00 | 10.10 | 8.60 | 8.95 | +0.10 | +1.00% | 8 | 33 | 645.02% |
| NVDA240816C01700000 | 2024-06-07 3:42PM EDT | 1,700.00 | 9.00 | 8.25 | 8.55 | -1.00 | -10.00% | 52 | 354 | 640.26% |
| NVDA240816C01710000 | 2024-06-07 11:02AM EDT | 1,710.00 | 8.47 | 7.85 | 8.20 | -1.08 | -11.31% | 5 | 53 | 635.35% |
| NVDA240816C01720000 | 2024-06-07 1:50PM EDT | 1,720.00 | 8.89 | 7.50 | 7.90 | +1.34 | +17.75% | 10 | 53 | 631.08% |
| NVDA240816C01730000 | 2024-06-07 10:30AM EDT | 1,730.00 | 7.50 | 7.15 | 7.55 | -0.97 | -11.45% | 2 | 86 | 626.29% |
| NVDA240816C01740000 | 2024-06-07 9:39AM EDT | 1,740.00 | 7.56 | 6.90 | 7.30 | +0.13 | +1.75% | 1 | 59 | 623.00% |
| NVDA240816C01750000 | 2024-06-07 3:59PM EDT | 1,750.00 | 6.87 | 6.70 | 7.00 | -1.43 | -17.23% | 155 | 464 | 619.65% |
| NVDA240816C01760000 | 2024-06-07 3:58PM EDT | 1,760.00 | 6.62 | 6.35 | 6.75 | -0.68 | -9.32% | 1 | 27 | 615.33% |
| NVDA240816C01770000 | 2024-06-07 1:03PM EDT | 1,770.00 | 7.35 | 6.10 | 6.50 | +0.15 | +2.08% | 2 | 36 | 611.77% |
| NVDA240816C01780000 | 2024-06-07 12:18PM EDT | 1,780.00 | 6.78 | 6.00 | 6.25 | -0.52 | -7.12% | 2 | 29 | 609.42% |
| NVDA240816C01790000 | 2024-06-07 1:28PM EDT | 1,790.00 | 6.80 | 5.75 | 6.05 | +0.45 | +7.09% | 13 | 136 | 606.13% |
| NVDA240816C01800000 | 2024-06-07 3:59PM EDT | 1,800.00 | 5.56 | 5.50 | 5.80 | -1.10 | -16.52% | 89 | 787 | 602.27% |
| NVDA240816C01810000 | 2024-06-07 1:17PM EDT | 1,810.00 | 6.58 | 5.35 | 5.65 | +0.16 | +2.49% | 3 | 185 | 600.20% |
| NVDA240816C01820000 | 2024-06-07 2:06PM EDT | 1,820.00 | 5.75 | 5.20 | 5.45 | -0.15 | -2.54% | 2 | 38 | 597.61% |
| NVDA240816C01830000 | 2024-06-07 3:52PM EDT | 1,830.00 | 5.25 | 5.00 | 5.25 | -0.47 | -8.22% | 8 | 25 | 594.43% |
| NVDA240816C01840000 | 2024-06-07 12:18PM EDT | 1,840.00 | 5.40 | 4.85 | 5.10 | -0.59 | -9.85% | 31 | 19 | 592.19% |
| NVDA240816C01850000 | 2024-06-07 1:51PM EDT | 1,850.00 | 5.65 | 4.70 | 4.90 | +0.14 | +2.54% | 13 | 306 | 589.36% |
| NVDA240816C01860000 | 2024-06-07 3:59PM EDT | 1,860.00 | 4.76 | 4.55 | 4.85 | -0.99 | -17.22% | 7 | 33 | 587.99% |
| NVDA240816C01870000 | 2024-06-07 3:36PM EDT | 1,870.00 | 4.80 | 4.40 | 4.60 | -0.40 | -7.69% | 12 | 30 | 584.52% |
| NVDA240816C01880000 | 2024-06-07 2:13PM EDT | 1,880.00 | 4.65 | 4.25 | 4.50 | -0.50 | -9.71% | 2 | 318 | 582.52% |
| NVDA240816C01890000 | 2024-06-07 10:57AM EDT | 1,890.00 | 4.62 | 3.95 | 4.35 | -0.18 | -3.75% | 1 | 46 | 578.27% |
| NVDA240816C01900000 | 2024-06-07 3:24PM EDT | 1,900.00 | 4.30 | 4.00 | 4.25 | -0.70 | -14.00% | 42 | 1,326 | 578.42% |
| NVDA240816C01910000 | 2024-06-07 3:57PM EDT | 1,910.00 | 3.90 | 3.90 | 4.10 | -0.10 | -2.50% | 1 | 60 | 576.27% |
| NVDA240816C01920000 | 2024-06-07 3:56PM EDT | 1,920.00 | 3.90 | 3.70 | 4.00 | -0.90 | -18.75% | 3 | 167 | 573.49% |
| NVDA240816C01930000 | 2024-06-06 3:48PM EDT | 1,930.00 | 4.50 | 3.65 | 3.90 | 0.00 | - | 6 | 365 | 572.41% |
| NVDA240816C01940000 | 2024-06-07 3:58PM EDT | 1,940.00 | 3.55 | 3.55 | 3.80 | -0.75 | -17.44% | 28 | 2,617 | 570.70% |
| NVDA240816C01950000 | 2024-06-07 3:56PM EDT | 1,950.00 | 3.65 | 3.45 | 3.65 | -0.46 | -11.19% | 19 | 106 | 568.31% |
| NVDA240816C02000000 | 2024-06-07 3:59PM EDT | 2,000.00 | 3.15 | 3.05 | 3.25 | -0.55 | -14.86% | 350 | 866 | 561.43% |
| NVDA240816C02050000 | 2024-06-07 3:56PM EDT | 2,050.00 | 2.80 | 2.62 | 2.84 | -0.51 | -15.41% | 34 | 127 | 552.93% |
| NVDA240816C02100000 | 2024-06-07 3:54PM EDT | 2,100.00 | 2.50 | 2.38 | 2.54 | -0.44 | -14.97% | 11 | 250 | 547.85% |
| NVDA240816C02120000 | 2024-06-07 1:39PM EDT | 2,120.00 | 2.68 | 2.28 | 2.47 | -0.09 | -3.25% | 36 | 729 | 546.39% |
| NVDA240816C02130000 | 2024-06-06 9:48AM EDT | 2,130.00 | 3.00 | 2.23 | 2.41 | 0.00 | - | 13 | 15 | 545.22% |
| NVDA240816C02140000 | 2024-06-07 11:54AM EDT | 2,140.00 | 2.49 | 2.18 | 2.37 | +0.24 | +10.67% | 26 | 21 | 544.34% |
| NVDA240816C02150000 | 2024-06-07 1:46PM EDT | 2,150.00 | 2.51 | 2.14 | 2.29 | +0.11 | +4.58% | 17 | 44 | 542.97% |
| NVDA240816C02160000 | 2024-06-07 1:12PM EDT | 2,160.00 | 2.61 | 1.98 | 2.27 | +0.36 | +16.00% | 1 | 24 | 540.48% |
| NVDA240816C02170000 | 2024-06-07 2:34PM EDT | 2,170.00 | 2.27 | 2.05 | 2.23 | +0.29 | +14.65% | 13 | 9 | 541.60% |
| NVDA240816C02180000 | 2024-06-06 2:35PM EDT | 2,180.00 | 2.32 | 1.90 | 2.18 | 0.00 | - | 4 | 7 | 538.67% |
| NVDA240816C02190000 | 2024-06-07 10:31AM EDT | 2,190.00 | 2.19 | 1.97 | 2.14 | -0.09 | -3.95% | 1 | 104 | 539.80% |
| NVDA240816C02200000 | 2024-06-07 3:30PM EDT | 2,200.00 | 2.11 | 1.91 | 2.05 | -0.32 | -13.17% | 11 | 311 | 537.70% |
| NVDA240816C02210000 | 2024-06-06 12:52PM EDT | 2,210.00 | 1.91 | 1.78 | 2.06 | 0.00 | - | 2 | 4 | 536.04% |
| NVDA240816C02220000 | 2024-06-07 3:29PM EDT | 2,220.00 | 2.11 | 1.83 | 2.02 | -0.09 | -4.09% | 10 | 31 | 536.82% |
| NVDA240816C02230000 | 2024-06-07 2:55PM EDT | 2,230.00 | 2.07 | 1.78 | 1.99 | -0.13 | -5.91% | 3 | 15 | 535.94% |
| NVDA240816C02240000 | 2024-06-07 3:49PM EDT | 2,240.00 | 1.90 | 1.74 | 1.95 | -0.15 | -7.32% | 3 | 68 | 534.96% |
| NVDA240816C02250000 | 2024-06-07 2:38PM EDT | 2,250.00 | 1.87 | 1.73 | 1.87 | -0.18 | -8.78% | 3 | 63 | 533.79% |
| NVDA240816C02260000 | 2024-06-07 10:58AM EDT | 2,260.00 | 1.93 | 1.67 | 1.88 | -0.03 | -1.53% | 3 | 27 | 533.40% |
| NVDA240816C02270000 | 2024-06-07 3:56PM EDT | 2,270.00 | 1.71 | 1.64 | 1.84 | -0.27 | -13.64% | 4 | 66 | 532.57% |
| NVDA240816C02280000 | 2024-06-07 3:51PM EDT | 2,280.00 | 1.75 | 1.62 | 1.77 | -0.26 | -12.94% | 111 | 799 | 531.35% |
| NVDA240816C02300000 | 2024-06-07 3:51PM EDT | 2,300.00 | 1.70 | 1.58 | 1.72 | +1.70 | - | 11 | 28 | 530.57% |
| NVDA240816C02350000 | 2024-06-07 3:16PM EDT | 2,350.00 | 1.57 | 1.41 | 1.61 | +1.57 | - | 14 | 15 | 527.34% |
| NVDA240816C02400000 | 2024-06-07 3:59PM EDT | 2,400.00 | 1.34 | 1.30 | 1.47 | +1.34 | - | 250 | 433 | 524.32% |
| NVDA240816C02450000 | 2024-06-07 3:58PM EDT | 2,450.00 | 1.34 | 1.21 | 1.33 | +1.34 | - | 3 | - | 521.29% |
| NVDA240816C02500000 | 2024-06-07 3:59PM EDT | 2,500.00 | 1.20 | 1.18 | 1.20 | +1.20 | - | 497 | - | 519.73% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240816P00000500 | 2024-07-24 9:36AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 328 | 775.00% |
| NVDA240816P00001000 | 2024-07-17 10:48AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 650.00% |
| NVDA240816P00001500 | 2024-06-12 10:14AM EDT | 1.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 22 | 600.00% |
| NVDA240816P00003500 | 2024-06-20 2:48PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 30 | 462.50% |
| NVDA240816P00005000 | 2024-06-07 2:34PM EDT | 5.00 | 0.01 | 0.00 | 1.09 | 0.00 | - | 10 | 0 | 753.91% |
| NVDA240816P00006000 | 2024-05-23 2:38PM EDT | 6.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 10 | 543.75% |
| NVDA240816P00010000 | 2024-06-07 2:10PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 120 | 318.75% |
| NVDA240816P00011000 | 2024-06-26 12:40PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 306.25% |
| NVDA240816P00012000 | 2024-06-07 2:54PM EDT | 12.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 360 | 392.19% |
| NVDA240816P00015000 | 2024-02-23 4:57PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 262.50% |
| NVDA240816P00016000 | 2024-05-24 10:04AM EDT | 16.00 | 0.01 | 0.00 | 0.51 | 0.00 | - | - | 30 | 392.97% |
| NVDA240816P00018000 | 2024-07-01 10:57AM EDT | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 680 | 256.25% |
| NVDA240816P00019000 | 2024-07-19 11:46AM EDT | 19.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 899 | 246.88% |
| NVDA240816P00020000 | 2024-07-22 9:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 8,993 | 225.00% |
| NVDA240816P00021000 | 2024-06-24 2:59PM EDT | 21.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1,468 | 234.38% |
| NVDA240816P00022000 | 2024-06-25 3:17PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,830 | 212.50% |
| NVDA240816P00024000 | 2024-07-05 10:59AM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 690 | 215.63% |
| NVDA240816P00025000 | 2024-07-19 3:51PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,401 | 196.88% |
| NVDA240816P00026000 | 2024-07-19 2:44PM EDT | 26.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 865 | 203.13% |
| NVDA240816P00027000 | 2024-07-25 10:29AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,093 | 198.44% |
| NVDA240816P00028000 | 2024-07-19 1:37PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 664 | 193.75% |
| NVDA240816P00029000 | 2024-07-19 3:41PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 2,857 | 190.63% |
| NVDA240816P00030000 | 2024-07-26 11:53AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 19,473 | 175.00% |
| NVDA240816P00031000 | 2024-07-19 12:37PM EDT | 31.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 1,523 | 181.25% |
| NVDA240816P00032000 | 2024-07-26 11:53AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 118 | 2,256 | 175.00% |
| NVDA240816P00033000 | 2024-07-26 2:08PM EDT | 33.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 91 | 6,444 | 201.56% |
| NVDA240816P00034000 | 2024-07-24 12:02PM EDT | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 410 | 8,147 | 168.75% |
| NVDA240816P00035000 | 2024-07-25 2:33PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 480 | 6,782 | 164.06% |
| NVDA240816P00036000 | 2024-07-25 2:33PM EDT | 36.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 480 | 8,513 | 159.38% |
| NVDA240816P00037000 | 2024-07-25 2:30PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 360 | 5,695 | 156.25% |
| NVDA240816P00038000 | 2024-07-25 2:30PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 360 | 3,764 | 159.38% |
| NVDA240816P00039000 | 2024-07-24 2:45PM EDT | 39.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 2,355 | 150.00% |
| NVDA240816P00040000 | 2024-07-26 12:14PM EDT | 40.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 10 | 5,530 | 146.88% |
| NVDA240816P00041000 | 2024-07-25 3:34PM EDT | 41.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 241 | 798 | 155.47% |
| NVDA240816P00042000 | 2024-07-25 3:34PM EDT | 42.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 241 | 2,146 | 171.88% |
| NVDA240816P00043000 | 2024-07-25 2:27PM EDT | 43.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 10 | 1,756 | 148.44% |
| NVDA240816P00044000 | 2024-07-25 2:27PM EDT | 44.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 121 | 1,147 | 142.19% |
| NVDA240816P00045000 | 2024-07-26 3:05PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 152 | 4,522 | 139.06% |
| NVDA240816P00046000 | 2024-07-26 3:05PM EDT | 46.00 | 0.02 | 0.00 | 0.06 | -0.01 | -33.33% | 200 | 1,326 | 141.41% |
| NVDA240816P00047000 | 2024-07-25 11:36AM EDT | 47.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 1,436 | 129.69% |
| NVDA240816P00047500 | 2024-07-25 11:36AM EDT | 47.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 60 | 230 | 157.42% |
| NVDA240816P00048000 | 2024-07-26 3:08PM EDT | 48.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 40 | 2,190 | 132.81% |
| NVDA240816P00048500 | 2024-07-25 2:35PM EDT | 48.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | 300 | 189 | 150.78% |
| NVDA240816P00049000 | 2024-07-25 2:39PM EDT | 49.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 120 | 2,431 | 139.84% |
| NVDA240816P00049500 | 2024-07-25 1:28PM EDT | 49.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 480 | 486 | 128.13% |
| NVDA240816P00050000 | 2024-07-26 3:20PM EDT | 50.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 31 | 11,333 | 128.91% |
| NVDA240816P00050500 | 2024-07-24 1:37PM EDT | 50.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 110 | 938 | 125.00% |
| NVDA240816P00051000 | 2024-07-25 1:30PM EDT | 51.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 185 | 2,100 | 121.09% |
| NVDA240816P00051500 | 2024-07-26 10:25AM EDT | 51.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 330 | 125.00% |
| NVDA240816P00052000 | 2024-07-25 1:11PM EDT | 52.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 50 | 3,070 | 123.44% |
| NVDA240816P00052500 | 2024-07-25 11:57AM EDT | 52.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 1 | 2,510 | 121.88% |
| NVDA240816P00053000 | 2024-07-25 11:57AM EDT | 53.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 900 | 2,122 | 120.31% |
| NVDA240816P00053500 | 2024-07-25 12:04PM EDT | 53.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 361 | 938 | 118.75% |
| NVDA240816P00054000 | 2024-07-25 12:04PM EDT | 54.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 360 | 2,063 | 117.19% |
| NVDA240816P00054500 | 2024-07-25 1:21PM EDT | 54.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 130 | 520 | 117.97% |
| NVDA240816P00055000 | 2024-07-26 1:07PM EDT | 55.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 60 | 14,408 | 116.80% |
| NVDA240816P00055500 | 2024-07-25 1:42PM EDT | 55.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 581 | 1,888 | 113.28% |
| NVDA240816P00056000 | 2024-07-25 3:27PM EDT | 56.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 183 | 3,752 | 114.06% |
| NVDA240816P00056500 | 2024-07-25 12:43PM EDT | 56.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 180 | 1,296 | 114.45% |
| NVDA240816P00057000 | 2024-07-25 12:14PM EDT | 57.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 120 | 2,428 | 113.28% |
| NVDA240816P00057500 | 2024-07-25 12:14PM EDT | 57.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 5 | 567 | 111.72% |
| NVDA240816P00058000 | 2024-07-25 10:08AM EDT | 58.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 2,982 | 110.16% |
| NVDA240816P00058500 | 2024-07-25 1:47PM EDT | 58.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 125 | 271 | 109.38% |
| NVDA240816P00059000 | 2024-07-26 3:35PM EDT | 59.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 16,334 | 109.38% |
| NVDA240816P00059500 | 2024-07-25 1:10PM EDT | 59.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 120 | 561 | 107.81% |
| NVDA240816P00060000 | 2024-07-26 3:59PM EDT | 60.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 173 | 17,143 | 107.81% |
| NVDA240816P00060500 | 2024-07-25 10:12AM EDT | 60.50 | 0.08 | 0.04 | 0.06 | 0.00 | - | 5 | 236 | 106.64% |
| NVDA240816P00061000 | 2024-07-26 10:33AM EDT | 61.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 180 | 2,868 | 105.47% |
| NVDA240816P00061500 | 2024-07-26 10:33AM EDT | 61.50 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 180 | 748 | 105.47% |
| NVDA240816P00062000 | 2024-07-25 3:59PM EDT | 62.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 10 | 13,737 | 106.25% |
| NVDA240816P00062500 | 2024-07-25 3:26PM EDT | 62.50 | 0.06 | 0.05 | 0.07 | 0.00 | - | 17 | 581 | 103.91% |
| NVDA240816P00063000 | 2024-07-26 10:24AM EDT | 63.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 656 | 16,034 | 102.34% |
| NVDA240816P00063500 | 2024-07-26 10:25AM EDT | 63.50 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 1,187 | 4,366 | 101.17% |
| NVDA240816P00064000 | 2024-07-26 10:25AM EDT | 64.00 | 0.07 | 0.05 | 0.09 | -0.04 | -36.36% | 320 | 9,684 | 101.95% |
| NVDA240816P00064500 | 2024-07-25 11:38AM EDT | 64.50 | 0.08 | 0.06 | 0.08 | 0.00 | - | 22 | 7,074 | 100.78% |
| NVDA240816P00065000 | 2024-07-26 3:06PM EDT | 65.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 1,013 | 11,063 | 101.17% |
| NVDA240816P00065500 | 2024-07-26 10:24AM EDT | 65.50 | 0.07 | 0.06 | 0.10 | -0.05 | -41.67% | 614 | 8,898 | 99.80% |
| NVDA240816P00066000 | 2024-07-26 10:27AM EDT | 66.00 | 0.07 | 0.06 | 0.09 | -0.05 | -41.67% | 164 | 19,824 | 97.66% |
| NVDA240816P00066500 | 2024-07-25 10:26AM EDT | 66.50 | 0.11 | 0.06 | 0.09 | 0.00 | - | 172 | 6,408 | 96.48% |
| NVDA240816P00067000 | 2024-07-26 3:20PM EDT | 67.00 | 0.09 | 0.06 | 0.09 | +0.02 | +28.57% | 1,001 | 3,723 | 95.31% |
| NVDA240816P00067500 | 2024-07-26 10:24AM EDT | 67.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1,000 | 17,676 | 94.92% |
| NVDA240816P00068000 | 2024-07-25 10:44AM EDT | 68.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 3 | 10,901 | 93.75% |
| NVDA240816P00068500 | 2024-07-26 10:55AM EDT | 68.50 | 0.09 | 0.07 | 0.10 | 0.00 | - | 2,154 | 2,241 | 93.16% |
| NVDA240816P00069000 | 2024-07-26 11:12AM EDT | 69.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 107 | 8,766 | 92.58% |
| NVDA240816P00069500 | 2024-07-25 3:58PM EDT | 69.50 | 0.10 | 0.08 | 0.10 | 0.00 | - | 3 | 6,831 | 91.41% |
| NVDA240816P00070000 | 2024-07-26 3:46PM EDT | 70.00 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 3,561 | 20,962 | 91.02% |
| NVDA240816P00070500 | 2024-07-25 3:17PM EDT | 70.50 | 0.10 | 0.09 | 0.11 | 0.00 | - | 34 | 1,138 | 90.43% |
| NVDA240816P00071000 | 2024-07-25 12:55PM EDT | 71.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 10 | 7,213 | 89.06% |
| NVDA240816P00071500 | 2024-07-25 2:09PM EDT | 71.50 | 0.11 | 0.09 | 0.12 | 0.00 | - | 69 | 3,464 | 88.67% |
| NVDA240816P00072000 | 2024-07-26 10:56AM EDT | 72.00 | 0.10 | 0.10 | 0.12 | -0.10 | -50.00% | 111 | 25,911 | 87.89% |
| NVDA240816P00072500 | 2024-07-26 1:36PM EDT | 72.50 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 11 | 7,214 | 86.72% |
| NVDA240816P00073000 | 2024-07-26 1:04PM EDT | 73.00 | 0.11 | 0.11 | 0.13 | -0.04 | -26.67% | 46 | 40,644 | 86.72% |
| NVDA240816P00073500 | 2024-07-26 11:12AM EDT | 73.50 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 36 | 528 | 85.55% |
| NVDA240816P00074000 | 2024-07-26 1:17PM EDT | 74.00 | 0.12 | 0.12 | 0.14 | 0.00 | - | 68 | 5,507 | 85.35% |
| NVDA240816P00074500 | 2024-07-26 10:24AM EDT | 74.50 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 10 | 456 | 83.98% |
| NVDA240816P00075000 | 2024-07-26 1:32PM EDT | 75.00 | 0.12 | 0.13 | 0.15 | -0.03 | -20.00% | 145 | 38,456 | 83.79% |
| NVDA240816P00075500 | 2024-07-25 11:26AM EDT | 75.50 | 0.16 | 0.13 | 0.15 | 0.00 | - | 294 | 3,927 | 82.62% |
| NVDA240816P00076000 | 2024-07-26 11:47AM EDT | 76.00 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 54 | 42,829 | 82.23% |
| NVDA240816P00076500 | 2024-07-24 3:56PM EDT | 76.50 | 0.17 | 0.14 | 0.17 | 0.00 | - | 15 | 379 | 81.54% |
| NVDA240816P00077000 | 2024-07-26 3:51PM EDT | 77.00 | 0.18 | 0.15 | 0.17 | +0.02 | +12.50% | 90 | 7,018 | 80.76% |
| NVDA240816P00077500 | 2024-07-26 10:29AM EDT | 77.50 | 0.14 | 0.15 | 0.18 | -0.03 | -17.65% | 29 | 735 | 79.98% |
| NVDA240816P00078000 | 2024-07-26 1:03PM EDT | 78.00 | 0.15 | 0.16 | 0.18 | -0.02 | -11.76% | 64 | 7,284 | 79.10% |
| NVDA240816P00078500 | 2024-07-26 2:48PM EDT | 78.50 | 0.19 | 0.17 | 0.19 | 0.00 | - | 36 | 1,179 | 78.71% |
| NVDA240816P00079000 | 2024-07-26 3:23PM EDT | 79.00 | 0.22 | 0.18 | 0.20 | +0.03 | +15.79% | 189 | 20,595 | 78.22% |
| NVDA240816P00079500 | 2024-07-26 3:57PM EDT | 79.50 | 0.20 | 0.18 | 0.20 | -0.01 | -4.76% | 23 | 1,299 | 77.05% |
| NVDA240816P00080000 | 2024-07-26 3:54PM EDT | 80.00 | 0.21 | 0.19 | 0.21 | -0.01 | -4.55% | 269 | 22,593 | 76.56% |
| NVDA240816P00080500 | 2024-07-26 10:23AM EDT | 80.50 | 0.19 | 0.20 | 0.22 | -0.04 | -17.39% | 31 | 6,269 | 75.98% |
| NVDA240816P00081000 | 2024-07-26 12:20PM EDT | 81.00 | 0.21 | 0.21 | 0.23 | -0.03 | -12.50% | 32 | 3,624 | 75.39% |
| NVDA240816P00081500 | 2024-07-26 3:53PM EDT | 81.50 | 0.23 | 0.22 | 0.24 | 0.00 | - | 2 | 2,263 | 74.80% |
| NVDA240816P00082000 | 2024-07-26 1:33PM EDT | 82.00 | 0.21 | 0.23 | 0.25 | -0.04 | -16.00% | 160 | 4,992 | 74.12% |
| NVDA240816P00082500 | 2024-07-26 3:27PM EDT | 82.50 | 0.27 | 0.24 | 0.26 | +0.01 | +3.85% | 11 | 1,829 | 73.54% |
| NVDA240816P00083000 | 2024-07-26 12:26PM EDT | 83.00 | 0.23 | 0.25 | 0.27 | -0.06 | -20.69% | 8 | 2,206 | 72.85% |
| NVDA240816P00083500 | 2024-07-26 10:23AM EDT | 83.50 | 0.26 | 0.26 | 0.28 | -0.23 | -46.94% | 14 | 1,029 | 72.17% |
| NVDA240816P00084000 | 2024-07-26 1:33PM EDT | 84.00 | 0.26 | 0.27 | 0.29 | -0.04 | -13.33% | 100 | 8,809 | 71.39% |
| NVDA240816P00084500 | 2024-07-26 10:32AM EDT | 84.50 | 0.33 | 0.28 | 0.30 | +0.01 | +3.13% | 71 | 792 | 70.70% |
| NVDA240816P00085000 | 2024-07-26 3:55PM EDT | 85.00 | 0.33 | 0.29 | 0.32 | -0.03 | -8.33% | 357 | 18,975 | 70.22% |
| NVDA240816P00085500 | 2024-07-26 1:36PM EDT | 85.50 | 0.32 | 0.31 | 0.33 | -0.02 | -5.88% | 62 | 850 | 69.63% |
| NVDA240816P00086000 | 2024-07-26 1:25PM EDT | 86.00 | 0.39 | 0.31 | 0.35 | +0.05 | +14.71% | 52 | 4,897 | 68.85% |
| NVDA240816P00086500 | 2024-07-26 2:31PM EDT | 86.50 | 0.36 | 0.34 | 0.36 | -0.01 | -2.70% | 49 | 415 | 68.46% |
| NVDA240816P00087000 | 2024-07-26 2:40PM EDT | 87.00 | 0.41 | 0.35 | 0.41 | +0.02 | +5.13% | 583 | 6,812 | 68.41% |
| NVDA240816P00087500 | 2024-07-26 3:29PM EDT | 87.50 | 0.41 | 0.37 | 0.40 | +0.07 | +20.59% | 22 | 1,562 | 67.38% |
| NVDA240816P00088000 | 2024-07-26 3:42PM EDT | 88.00 | 0.43 | 0.39 | 0.42 | -0.03 | -6.52% | 1,160 | 8,072 | 66.89% |
| NVDA240816P00088500 | 2024-07-26 3:19PM EDT | 88.50 | 0.53 | 0.41 | 0.44 | +0.07 | +15.22% | 50 | 1,115 | 66.31% |
| NVDA240816P00089000 | 2024-07-26 3:55PM EDT | 89.00 | 0.50 | 0.43 | 0.46 | 0.00 | - | 194 | 3,270 | 65.77% |
| NVDA240816P00089500 | 2024-07-26 10:31AM EDT | 89.50 | 0.49 | 0.45 | 0.51 | 0.00 | - | 196 | 1,149 | 65.63% |
| NVDA240816P00090000 | 2024-07-26 3:45PM EDT | 90.00 | 0.49 | 0.48 | 0.49 | -0.09 | -15.52% | 1,398 | 36,730 | 64.55% |
| NVDA240816P00090500 | 2024-07-26 2:41PM EDT | 90.50 | 0.55 | 0.50 | 0.56 | +0.01 | +1.85% | 59 | 1,003 | 64.65% |
| NVDA240816P00091000 | 2024-07-26 3:29PM EDT | 91.00 | 0.58 | 0.52 | 0.56 | -0.05 | -7.94% | 116 | 4,540 | 63.67% |
| NVDA240816P00091500 | 2024-07-26 3:56PM EDT | 91.50 | 0.62 | 0.56 | 0.59 | -0.03 | -4.62% | 36 | 2,303 | 63.33% |
| NVDA240816P00092000 | 2024-07-26 3:56PM EDT | 92.00 | 0.66 | 0.58 | 0.62 | +0.04 | +6.45% | 143 | 7,058 | 62.74% |
| NVDA240816P00092500 | 2024-07-26 2:58PM EDT | 92.50 | 0.72 | 0.61 | 0.65 | +0.11 | +18.03% | 17 | 2,358 | 62.21% |
| NVDA240816P00093000 | 2024-07-26 3:51PM EDT | 93.00 | 0.75 | 0.66 | 0.69 | -0.04 | -5.06% | 277 | 10,714 | 62.06% |
| NVDA240816P00093500 | 2024-07-26 3:44PM EDT | 93.50 | 0.77 | 0.70 | 0.73 | +0.05 | +6.94% | 89 | 4,256 | 61.67% |
| NVDA240816P00094000 | 2024-07-26 3:55PM EDT | 94.00 | 0.83 | 0.74 | 0.80 | +0.13 | +18.57% | 365 | 5,339 | 61.62% |
| NVDA240816P00094500 | 2024-07-26 3:29PM EDT | 94.50 | 0.86 | 0.78 | 0.81 | -0.04 | -4.44% | 97 | 6,163 | 60.82% |
| NVDA240816P00095000 | 2024-07-26 3:58PM EDT | 95.00 | 0.84 | 0.81 | 0.86 | -0.16 | -16.00% | 6,537 | 31,347 | 60.33% |
| NVDA240816P00095500 | 2024-07-26 3:51PM EDT | 95.50 | 0.99 | 0.85 | 0.91 | -0.04 | -3.88% | 301 | 3,678 | 59.91% |
| NVDA240816P00096000 | 2024-07-26 3:59PM EDT | 96.00 | 0.98 | 0.91 | 0.99 | -0.08 | -7.55% | 1,497 | 5,119 | 59.91% |
| NVDA240816P00096500 | 2024-07-26 3:38PM EDT | 96.50 | 1.09 | 0.96 | 1.02 | +0.21 | +23.86% | 706 | 2,209 | 59.28% |
| NVDA240816P00097000 | 2024-07-26 3:41PM EDT | 97.00 | 1.11 | 1.01 | 1.08 | -0.15 | -11.90% | 605 | 2,714 | 58.89% |
| NVDA240816P00097500 | 2024-07-26 3:36PM EDT | 97.50 | 1.23 | 1.07 | 1.16 | -0.12 | -8.89% | 230 | 2,618 | 58.74% |
| NVDA240816P00098000 | 2024-07-26 3:55PM EDT | 98.00 | 1.31 | 1.14 | 1.23 | -0.14 | -9.66% | 1,946 | 7,559 | 58.50% |
| NVDA240816P00098500 | 2024-07-26 3:16PM EDT | 98.50 | 1.37 | 1.20 | 1.28 | -0.16 | -10.46% | 118 | 2,436 | 57.96% |
| NVDA240816P00099000 | 2024-07-26 3:53PM EDT | 99.00 | 1.40 | 1.28 | 1.38 | -0.18 | -11.39% | 562 | 7,211 | 57.93% |
| NVDA240816P00099500 | 2024-07-26 3:58PM EDT | 99.50 | 1.47 | 1.39 | 1.46 | -0.22 | -13.02% | 315 | 5,723 | 57.91% |
| NVDA240816P00100000 | 2024-07-26 3:59PM EDT | 100.00 | 1.47 | 1.47 | 1.51 | -0.33 | -18.33% | 43,923 | 135,867 | 57.37% |
| NVDA240816P00101000 | 2024-07-26 3:48PM EDT | 101.00 | 1.77 | 1.65 | 1.73 | -0.09 | -4.84% | 349 | 7,014 | 57.18% |
| NVDA240816P00102000 | 2024-07-26 3:55PM EDT | 102.00 | 2.01 | 1.85 | 1.95 | -0.11 | -5.19% | 1,303 | 7,888 | 56.84% |
| NVDA240816P00103000 | 2024-07-26 3:42PM EDT | 103.00 | 2.26 | 1.99 | 2.17 | -0.17 | -7.00% | 2,008 | 7,168 | 55.88% |
| NVDA240816P00104000 | 2024-07-26 3:55PM EDT | 104.00 | 2.53 | 2.22 | 2.41 | -0.10 | -3.80% | 1,033 | 8,955 | 55.37% |
| NVDA240816P00105000 | 2024-07-26 3:58PM EDT | 105.00 | 2.59 | 2.49 | 2.67 | -0.46 | -15.08% | 12,292 | 45,310 | 55.01% |
| NVDA240816P00106000 | 2024-07-26 3:58PM EDT | 106.00 | 3.00 | 2.76 | 2.97 | -0.22 | -6.83% | 2,299 | 11,847 | 54.59% |
| NVDA240816P00107000 | 2024-07-26 3:59PM EDT | 107.00 | 3.18 | 3.05 | 3.25 | -0.47 | -12.88% | 2,505 | 12,777 | 53.93% |
| NVDA240816P00108000 | 2024-07-26 3:59PM EDT | 108.00 | 3.59 | 3.45 | 3.65 | -0.32 | -8.18% | 2,727 | 9,598 | 54.20% |
| NVDA240816P00109000 | 2024-07-26 3:58PM EDT | 109.00 | 3.90 | 3.70 | 3.95 | -0.35 | -8.24% | 3,333 | 8,607 | 52.98% |
| NVDA240816P00110000 | 2024-07-26 3:59PM EDT | 110.00 | 4.24 | 4.20 | 4.40 | -0.61 | -12.58% | 11,879 | 81,051 | 53.44% |
| NVDA240816P00111000 | 2024-07-26 3:53PM EDT | 111.00 | 4.70 | 4.60 | 4.75 | -0.35 | -6.93% | 3,558 | 19,871 | 52.70% |
| NVDA240816P00112000 | 2024-07-26 3:59PM EDT | 112.00 | 5.10 | 4.90 | 5.20 | -0.60 | -10.53% | 5,065 | 24,375 | 51.71% |
| NVDA240816P00113000 | 2024-07-26 3:57PM EDT | 113.00 | 5.75 | 5.50 | 5.65 | -0.55 | -8.73% | 6,581 | 25,592 | 51.86% |
| NVDA240816P00114000 | 2024-07-26 3:57PM EDT | 114.00 | 6.25 | 6.00 | 6.15 | -0.50 | -7.41% | 5,478 | 9,879 | 51.51% |
| NVDA240816P00114500 | 2024-07-26 3:37PM EDT | 114.50 | 6.35 | 6.25 | 6.40 | -0.49 | -7.16% | 2,102 | 4,095 | 51.25% |
| NVDA240816P00115000 | 2024-07-26 3:59PM EDT | 115.00 | 6.65 | 6.40 | 6.65 | -0.65 | -8.90% | 10,357 | 28,643 | 50.44% |
| NVDA240816P00115500 | 2024-07-26 3:52PM EDT | 115.50 | 6.91 | 6.80 | 6.95 | -0.54 | -7.25% | 2,266 | 4,457 | 50.98% |
| NVDA240816P00116000 | 2024-07-26 3:59PM EDT | 116.00 | 7.22 | 6.90 | 7.35 | -0.58 | -7.44% | 2,504 | 7,270 | 50.51% |
| NVDA240816P00116500 | 2024-07-26 3:43PM EDT | 116.50 | 7.75 | 7.35 | 7.65 | +0.25 | +3.33% | 1,448 | 3,350 | 51.15% |
| NVDA240816P00117000 | 2024-07-26 3:50PM EDT | 117.00 | 7.70 | 7.25 | 7.80 | -0.75 | -8.88% | 755 | 7,978 | 51.03% |
| NVDA240816P00117500 | 2024-07-26 3:57PM EDT | 117.50 | 8.07 | 7.95 | 8.10 | -0.62 | -7.13% | 853 | 8,560 | 50.11% |
| NVDA240816P00118000 | 2024-07-26 3:59PM EDT | 118.00 | 8.40 | 8.00 | 8.75 | -0.70 | -7.69% | 1,965 | 13,158 | 50.33% |
| NVDA240816P00118500 | 2024-07-26 3:15PM EDT | 118.50 | 9.45 | 8.10 | 9.15 | +0.25 | +2.72% | 416 | 6,519 | 54.61% |
| NVDA240816P00119000 | 2024-07-26 3:57PM EDT | 119.00 | 9.24 | 8.90 | 9.05 | -0.29 | -3.04% | 628 | 6,321 | 50.34% |
| NVDA240816P00119500 | 2024-07-26 2:18PM EDT | 119.50 | 9.60 | 9.25 | 9.40 | 0.00 | - | 144 | 4,170 | 50.39% |
| NVDA240816P00120000 | 2024-07-26 3:58PM EDT | 120.00 | 9.68 | 9.20 | 10.00 | -0.67 | -6.47% | 6,211 | 62,468 | 52.88% |
| NVDA240816P00120500 | 2024-07-26 2:11PM EDT | 120.50 | 9.60 | 9.45 | 10.45 | -0.20 | -2.04% | 50 | 2,484 | 53.86% |
| NVDA240816P00121000 | 2024-07-26 3:47PM EDT | 121.00 | 10.57 | 10.25 | 10.80 | +0.15 | +1.44% | 286 | 9,651 | 50.93% |
| NVDA240816P00121500 | 2024-07-26 11:48AM EDT | 121.50 | 9.95 | 10.15 | 11.15 | -0.20 | -1.97% | 29 | 2,163 | 53.63% |
| NVDA240816P00122000 | 2024-07-26 3:58PM EDT | 122.00 | 11.37 | 10.75 | 11.40 | -0.23 | -1.98% | 352 | 7,750 | 52.34% |
| NVDA240816P00122500 | 2024-07-26 3:44PM EDT | 122.50 | 11.75 | 11.05 | 11.75 | -0.28 | -2.33% | 70 | 6,281 | 52.05% |
| NVDA240816P00123000 | 2024-07-26 3:48PM EDT | 123.00 | 12.09 | 11.35 | 12.20 | +0.99 | +8.92% | 155 | 5,429 | 52.81% |
| NVDA240816P00123500 | 2024-07-26 11:39AM EDT | 123.50 | 12.68 | 11.75 | 12.50 | +0.83 | +7.00% | 61 | 2,622 | 51.83% |
| NVDA240816P00124000 | 2024-07-26 3:47PM EDT | 124.00 | 12.97 | 12.15 | 12.90 | +1.04 | +8.72% | 386 | 4,147 | 51.93% |
| NVDA240816P00124500 | 2024-07-26 2:18PM EDT | 124.50 | 12.85 | 12.50 | 13.25 | -0.90 | -6.55% | 32 | 2,336 | 51.37% |
| NVDA240816P00125000 | 2024-07-26 3:57PM EDT | 125.00 | 13.35 | 13.00 | 13.75 | -0.74 | -5.25% | 812 | 17,430 | 52.56% |
| NVDA240816P00125500 | 2024-07-26 1:52PM EDT | 125.50 | 14.20 | 13.25 | 14.05 | +0.25 | +1.79% | 23 | 2,842 | 51.25% |
| NVDA240816P00126000 | 2024-07-26 1:38PM EDT | 126.00 | 14.45 | 13.80 | 14.55 | -0.28 | -1.90% | 416 | 8,438 | 52.39% |
| NVDA240816P00127000 | 2024-07-26 3:58PM EDT | 127.00 | 15.35 | 14.60 | 15.30 | +0.90 | +6.23% | 109 | 5,921 | 51.29% |
| NVDA240816P00128000 | 2024-07-26 3:15PM EDT | 128.00 | 16.20 | 15.50 | 16.10 | -0.45 | -2.70% | 198 | 5,766 | 50.56% |
| NVDA240816P00129000 | 2024-07-26 2:41PM EDT | 129.00 | 17.20 | 16.50 | 17.05 | -0.17 | -0.98% | 1,135 | 4,363 | 51.83% |
| NVDA240816P00130000 | 2024-07-26 3:58PM EDT | 130.00 | 17.56 | 17.25 | 17.80 | -0.59 | -3.25% | 4,729 | 32,751 | 49.73% |
| NVDA240816P00131000 | 2024-07-26 3:38PM EDT | 131.00 | 19.10 | 17.90 | 18.90 | +1.50 | +8.52% | 83 | 147 | 53.30% |
| NVDA240816P00132000 | 2024-07-26 2:40PM EDT | 132.00 | 19.85 | 18.80 | 19.75 | -0.09 | -0.45% | 127 | 5,995 | 52.49% |
| NVDA240816P00133000 | 2024-07-26 3:53PM EDT | 133.00 | 20.78 | 19.65 | 20.95 | +2.05 | +10.95% | 10 | 30 | 57.81% |
| NVDA240816P00134000 | 2024-07-26 3:39PM EDT | 134.00 | 21.75 | 20.85 | 21.65 | +1.12 | +5.43% | 202 | 4,500 | 54.08% |
| NVDA240816P00135000 | 2024-07-26 3:56PM EDT | 135.00 | 22.59 | 21.85 | 22.55 | -0.08 | -0.35% | 181 | 15,312 | 53.66% |
| NVDA240816P00136000 | 2024-07-26 1:42PM EDT | 136.00 | 23.45 | 22.70 | 23.60 | -0.25 | -1.05% | 167 | 7,955 | 56.35% |
| NVDA240816P00137000 | 2024-07-26 3:43PM EDT | 137.00 | 24.76 | 23.55 | 24.75 | +2.44 | +10.93% | 3 | 14 | 61.08% |
| NVDA240816P00138000 | 2024-07-26 12:39PM EDT | 138.00 | 24.32 | 24.60 | 25.55 | +0.81 | +3.45% | 12 | 3,695 | 58.45% |
| NVDA240816P00139000 | 2024-07-26 9:35AM EDT | 139.00 | 24.44 | 25.45 | 26.50 | -1.16 | -4.53% | 41 | 81 | 58.79% |
| NVDA240816P00140000 | 2024-07-26 3:43PM EDT | 140.00 | 27.69 | 26.60 | 27.45 | +0.12 | +0.44% | 444 | 7,881 | 59.03% |
| NVDA240816P00141000 | 2024-07-26 9:46AM EDT | 141.00 | 28.50 | 27.50 | 28.45 | -3.18 | -10.04% | 4 | 300 | 60.55% |
| NVDA240816P00142000 | 2024-07-25 9:58AM EDT | 142.00 | 32.26 | 28.60 | 29.35 | 0.00 | - | 4 | 628 | 59.13% |
| NVDA240816P00143000 | 2024-07-26 11:27AM EDT | 143.00 | 30.45 | 29.50 | 30.45 | +1.60 | +5.55% | 12 | 750 | 63.43% |
| NVDA240816P00144000 | 2024-07-26 10:22AM EDT | 144.00 | 30.48 | 30.40 | 31.55 | +1.18 | +4.03% | 36 | 233 | 67.48% |
| NVDA240816P00145000 | 2024-07-26 2:22PM EDT | 145.00 | 31.94 | 31.45 | 32.25 | +1.04 | +3.37% | 279 | 228 | 59.91% |
| NVDA240816P00146000 | 2024-07-26 2:09PM EDT | 146.00 | 32.60 | 32.65 | 33.65 | +2.83 | +9.51% | 2 | 2 | 57.03% |
| NVDA240816P00147000 | 2024-07-26 10:25AM EDT | 147.00 | 32.75 | 33.30 | 34.25 | -0.15 | -0.46% | 1 | 2 | 62.50% |
| NVDA240816P00148000 | 2024-07-25 3:31PM EDT | 148.00 | 33.25 | 34.30 | 35.50 | 0.00 | - | 4 | 6 | 71.78% |
| NVDA240816P00149000 | 2024-07-18 12:19PM EDT | 149.00 | 32.60 | 35.60 | 36.90 | +2.35 | +7.77% | 1 | 12 | 65.04% |
| NVDA240816P00150000 | 2024-07-26 12:43PM EDT | 150.00 | 38.00 | 36.40 | 37.40 | +1.95 | +5.41% | 76 | 293 | 71.48% |
| NVDA240816P00151000 | 2024-07-24 9:52AM EDT | 151.00 | 32.28 | 37.35 | 38.45 | 0.00 | - | 1 | 0 | 74.32% |
| NVDA240816P00152000 | 2024-07-24 3:17PM EDT | 152.00 | 37.08 | 38.55 | 39.50 | 0.00 | - | 47 | 9 | 56.06% |
| NVDA240816P00153000 | 2024-07-23 11:03AM EDT | 153.00 | 29.85 | 39.50 | 40.45 | 0.00 | - | 1 | 0 | 51.17% |
| NVDA240816P00154000 | 2024-07-25 3:06PM EDT | 154.00 | 40.25 | 40.55 | 41.55 | 0.00 | - | 208 | 64 | 60.25% |
| NVDA240816P00155000 | 2024-07-26 3:29PM EDT | 155.00 | 42.25 | 41.35 | 42.55 | +1.10 | +2.67% | 11 | 10 | 82.37% |
| NVDA240816P00156000 | 2024-07-24 10:02AM EDT | 156.00 | 36.99 | 42.35 | 43.20 | 0.00 | - | 2 | 1 | 71.29% |
| NVDA240816P00157000 | 2024-07-25 3:05PM EDT | 157.00 | 43.10 | 43.35 | 44.55 | 0.00 | - | 6 | 1 | 84.91% |
| NVDA240816P00158000 | 2024-07-16 9:44AM EDT | 158.00 | 29.80 | 44.35 | 45.50 | 0.00 | - | 1 | 0 | 84.67% |
| NVDA240816P00159000 | 2024-07-26 3:50PM EDT | 159.00 | 46.05 | 45.50 | 48.05 | +0.90 | +1.99% | 5 | 4 | 93.46% |
| NVDA240816P00160000 | 2024-07-25 3:07PM EDT | 160.00 | 45.90 | 46.35 | 47.55 | 0.00 | - | 162 | 0 | 50.78% |
| NVDA240816P00161000 | 2024-07-18 3:57PM EDT | 161.00 | 39.90 | 47.35 | 48.40 | 0.00 | - | 3 | 0 | 84.96% |
| NVDA240816P00162000 | 2024-07-19 12:01PM EDT | 162.00 | 42.10 | 48.40 | 49.40 | 0.00 | - | 2 | 0 | 86.13% |
| NVDA240816P00163000 | 2024-07-18 1:07PM EDT | 163.00 | 43.15 | 49.55 | 50.30 | 0.00 | - | 1 | 0 | 83.50% |
| NVDA240816P00164000 | 2024-07-15 10:46AM EDT | 164.00 | 34.65 | 50.50 | 51.45 | 0.00 | - | 21 | 0 | 61.33% |
| NVDA240816P00165000 | 2024-07-26 2:39PM EDT | 165.00 | 51.81 | 51.25 | 52.55 | +10.51 | +25.45% | 2 | 0 | 94.53% |
| NVDA240816P00166000 | 2024-07-19 12:06PM EDT | 166.00 | 46.55 | 52.30 | 53.25 | 0.00 | - | 2 | 0 | 84.57% |
| NVDA240816P00167000 | 2024-07-18 1:55PM EDT | 167.00 | 46.85 | 53.50 | 54.20 | 0.00 | - | 4 | 0 | 83.20% |
| NVDA240816P00168000 | 2024-07-15 2:36PM EDT | 168.00 | 39.70 | 54.60 | 55.25 | 0.00 | - | 4 | 0 | 86.62% |
| NVDA240816P00169000 | 2024-07-11 1:56PM EDT | 169.00 | 41.30 | 55.45 | 56.45 | 0.00 | - | 1 | 0 | 57.81% |
| NVDA240816P00170000 | 2024-07-19 2:43PM EDT | 170.00 | 52.00 | 56.50 | 57.40 | 0.00 | - | 100 | 0 | 58.59% |
| NVDA240816P00171000 | 2024-07-25 3:38PM EDT | 171.00 | 56.70 | 57.50 | 58.55 | 0.00 | - | 1 | 1 | 74.41% |
| NVDA240816P00172000 | 2024-07-25 3:38PM EDT | 172.00 | 57.72 | 58.35 | 59.55 | 0.00 | - | 1 | 0 | 60.16% |
| NVDA240816P00173000 | 2024-06-06 1:48PM EDT | 173.00 | 53.41 | 46.70 | 47.70 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P00174000 | 2024-06-12 2:17PM EDT | 174.00 | 48.50 | 42.15 | 46.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P00175000 | 2024-07-05 11:37AM EDT | 175.00 | 47.80 | 61.60 | 62.25 | 0.00 | - | 100 | 0 | 93.75% |
| NVDA240816P00176000 | 2024-06-21 10:59AM EDT | 176.00 | 49.45 | 55.25 | 59.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P00177000 | 2024-06-13 11:23AM EDT | 177.00 | 49.05 | 45.05 | 48.45 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P00178000 | 2024-05-29 1:18PM EDT | 178.00 | 63.45 | 52.00 | 55.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P00179000 | 2024-06-24 12:01PM EDT | 179.00 | 58.60 | 60.10 | 67.70 | 0.00 | - | 6 | 0 | 138.11% |
| NVDA240816P00180000 | 2024-07-18 3:16PM EDT | 180.00 | 60.05 | 66.50 | 67.55 | 0.00 | - | 880 | 0 | 82.23% |
| NVDA240816P00181000 | 2024-06-26 3:53PM EDT | 181.00 | 55.66 | 67.50 | 68.55 | 0.00 | - | 2 | 0 | 83.01% |
| NVDA240816P00182000 | 2024-05-29 11:08AM EDT | 182.00 | 68.29 | 57.90 | 59.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P00183000 | 2024-06-14 11:11AM EDT | 183.00 | 51.61 | 51.05 | 55.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P00185000 | 2024-06-27 3:18PM EDT | 185.00 | 60.54 | 71.40 | 72.55 | 0.00 | - | 3,630 | 0 | 78.13% |
| NVDA240816P00190000 | 2024-06-24 1:14PM EDT | 190.00 | 70.79 | 71.00 | 78.65 | 0.00 | - | 1 | 0 | 149.44% |
| NVDA240816P00193000 | 2024-07-01 3:06PM EDT | 193.00 | 68.10 | 79.25 | 80.55 | 0.00 | - | 56 | 0 | 123.49% |
| NVDA240816P00194000 | 2024-07-12 11:20AM EDT | 194.00 | 63.65 | 80.30 | 81.45 | 0.00 | - | 50 | 0 | 120.56% |
| NVDA240816P00195000 | 2024-06-20 11:49AM EDT | 195.00 | 57.35 | 74.25 | 78.25 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240816P00200000 | 2024-07-11 9:58AM EDT | 200.00 | 65.90 | 86.25 | 87.50 | 0.00 | - | 1 | 0 | 127.88% |
| NVDA240816P00205000 | 2024-06-24 3:51PM EDT | 205.00 | 86.14 | 86.00 | 93.65 | 0.00 | - | - | 0 | 164.65% |
| NVDA240816P00210000 | 2024-06-14 11:02AM EDT | 210.00 | 78.50 | 78.05 | 82.05 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240816P00220000 | 2024-06-10 3:03PM EDT | 220.00 | 98.10 | 83.75 | 87.55 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA240816P00228000 | 2024-05-31 11:26AM EDT | 228.00 | 118.84 | 101.60 | 105.55 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P00230000 | 2024-06-10 3:03PM EDT | 230.00 | 108.10 | 93.75 | 97.40 | 0.00 | - | 220 | 0 | 0.00% |
| NVDA240816P00240000 | 2024-06-10 3:03PM EDT | 240.00 | 118.07 | 103.50 | 107.55 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240816P00245000 | 2024-06-13 11:46AM EDT | 245.00 | 116.26 | 113.05 | 117.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P00250000 | 2024-06-20 9:51AM EDT | 250.00 | 110.25 | 129.25 | 133.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P00255000 | 2024-06-14 11:10AM EDT | 255.00 | 123.37 | 123.05 | 127.05 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P00260000 | 2024-07-01 1:22PM EDT | 260.00 | 136.81 | 146.40 | 147.55 | 0.00 | - | 3 | 0 | 123.44% |
| NVDA240816P00270000 | 2024-06-20 10:41AM EDT | 270.00 | 131.50 | 149.25 | 153.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P00280000 | 2024-06-06 2:03PM EDT | 280.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 62 | 0.00% |
| NVDA240816P00290000 | 2024-06-06 2:52PM EDT | 290.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 16 | 306 | 0.00% |
| NVDA240816P00300000 | 2024-06-07 9:58AM EDT | 300.00 | 0.09 | 0.01 | 0.16 | -0.06 | -40.00% | 4 | 1,946 | 0.00% |
| NVDA240816P00310000 | 2024-06-06 9:54AM EDT | 310.00 | 0.16 | 0.01 | 0.18 | 0.00 | - | 1 | 135 | 0.00% |
| NVDA240816P00320000 | 2024-06-06 9:58AM EDT | 320.00 | 0.11 | 0.01 | 0.32 | 0.00 | - | 4 | 175 | 0.00% |
| NVDA240816P00330000 | 2024-06-07 3:32PM EDT | 330.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 23 | 130 | 0.00% |
| NVDA240816P00340000 | 2024-06-06 12:48PM EDT | 340.00 | 0.21 | 0.00 | 0.21 | 0.00 | - | 5 | 56 | 0.00% |
| NVDA240816P00350000 | 2024-06-06 3:32PM EDT | 350.00 | 0.16 | 0.04 | 0.22 | 0.00 | - | 20 | 280 | 0.00% |
| NVDA240816P00360000 | 2024-06-07 3:32PM EDT | 360.00 | 0.10 | 0.08 | 0.19 | -0.02 | -16.67% | 523 | 102 | 0.00% |
| NVDA240816P00370000 | 2024-06-03 2:56PM EDT | 370.00 | 0.13 | 0.03 | 0.25 | 0.00 | - | 4 | 65 | 0.00% |
| NVDA240816P00380000 | 2024-06-06 12:58PM EDT | 380.00 | 0.22 | 0.05 | 0.25 | 0.00 | - | 44 | 166 | 0.00% |
| NVDA240816P00390000 | 2024-06-07 3:32PM EDT | 390.00 | 0.14 | 0.07 | 0.28 | -0.01 | -6.67% | 9 | 101 | 0.00% |
| NVDA240816P00400000 | 2024-06-07 3:52PM EDT | 400.00 | 0.20 | 0.15 | 0.23 | +0.04 | +25.00% | 12 | 584 | 0.00% |
| NVDA240816P00410000 | 2024-06-06 10:27AM EDT | 410.00 | 0.30 | 0.11 | 0.32 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA240816P00420000 | 2024-06-06 9:49AM EDT | 420.00 | 0.11 | 0.13 | 0.35 | 0.00 | - | 1 | 204 | 0.00% |
| NVDA240816P00430000 | 2024-06-06 10:09AM EDT | 430.00 | 0.29 | 0.16 | 0.36 | 0.00 | - | 14 | 134 | 0.00% |
| NVDA240816P00440000 | 2024-05-30 10:01AM EDT | 440.00 | 0.36 | 0.18 | 0.39 | 0.00 | - | 1 | 114 | 0.00% |
| NVDA240816P00450000 | 2024-06-07 12:13PM EDT | 450.00 | 0.34 | 0.24 | 0.41 | +0.02 | +6.25% | 3 | 431 | 0.00% |
| NVDA240816P00460000 | 2024-06-03 11:10AM EDT | 460.00 | 0.32 | 0.24 | 0.43 | 0.00 | - | 1 | 160 | 0.00% |
| NVDA240816P00470000 | 2024-06-07 3:08PM EDT | 470.00 | 0.38 | 0.27 | 0.47 | -0.07 | -15.56% | 4 | 89 | 0.00% |
| NVDA240816P00475000 | 2024-06-06 2:13PM EDT | 475.00 | 0.50 | 0.28 | 0.48 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816P00480000 | 2024-06-07 1:40PM EDT | 480.00 | 0.44 | 0.31 | 0.49 | +0.08 | +22.22% | 2 | 180 | 0.00% |
| NVDA240816P00485000 | 2024-05-29 3:11PM EDT | 485.00 | 0.44 | 0.31 | 0.51 | 0.00 | - | - | 3 | 0.00% |
| NVDA240816P00490000 | 2024-06-04 2:54PM EDT | 490.00 | 0.40 | 0.33 | 0.53 | 0.00 | - | 1 | 230 | 0.00% |
| NVDA240816P00495000 | 2024-06-06 11:40AM EDT | 495.00 | 0.48 | 0.35 | 0.54 | 0.00 | - | 12 | 34 | 0.00% |
| NVDA240816P00500000 | 2024-06-07 3:32PM EDT | 500.00 | 0.41 | 0.37 | 0.50 | -0.08 | -16.33% | 649 | 1,405 | 0.00% |
| NVDA240816P00505000 | 2024-06-06 9:30AM EDT | 505.00 | 0.60 | 0.38 | 0.57 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA240816P00510000 | 2024-06-07 1:37PM EDT | 510.00 | 0.52 | 0.40 | 0.59 | -0.01 | -1.89% | 6 | 206 | 0.00% |
| NVDA240816P00515000 | 2024-06-07 2:31PM EDT | 515.00 | 0.61 | 0.42 | 0.61 | +0.12 | +24.49% | 2 | 13 | 0.00% |
| NVDA240816P00520000 | 2024-06-05 1:50PM EDT | 520.00 | 0.50 | 0.45 | 0.61 | 0.00 | - | 2 | 217 | 0.00% |
| NVDA240816P00525000 | 2024-06-07 3:35PM EDT | 525.00 | 0.54 | 0.49 | 0.61 | -0.03 | -5.26% | 168 | 1 | 0.00% |
| NVDA240816P00530000 | 2024-06-05 12:50PM EDT | 530.00 | 0.50 | 0.48 | 0.66 | 0.00 | - | 1 | 339 | 0.00% |
| NVDA240816P00535000 | 2024-06-03 11:58AM EDT | 535.00 | 0.57 | 0.49 | 0.68 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240816P00540000 | 2024-06-04 2:56PM EDT | 540.00 | 0.59 | 0.51 | 0.69 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA240816P00545000 | 2024-06-07 3:01PM EDT | 545.00 | 0.70 | 0.54 | 0.71 | +0.18 | +34.62% | 1 | 25 | 0.00% |
| NVDA240816P00550000 | 2024-06-07 3:35PM EDT | 550.00 | 0.66 | 0.66 | 0.73 | -0.06 | -8.33% | 150 | 1,581 | 0.00% |
| NVDA240816P00555000 | 2024-06-07 3:42PM EDT | 555.00 | 0.68 | 0.58 | 0.75 | +0.68 | - | 20 | 38 | 0.00% |
| NVDA240816P00560000 | 2024-06-07 2:00PM EDT | 560.00 | 0.73 | 0.60 | 0.77 | +0.05 | +7.35% | 6 | 385 | 0.00% |
| NVDA240816P00565000 | 2024-06-06 9:58AM EDT | 565.00 | 0.92 | 0.62 | 0.79 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240816P00570000 | 2024-06-05 12:51PM EDT | 570.00 | 0.63 | 0.65 | 0.81 | 0.00 | - | 1 | 239 | 0.00% |
| NVDA240816P00575000 | 2024-06-07 2:20PM EDT | 575.00 | 0.84 | 0.67 | 0.84 | -0.82 | -49.40% | 31 | 8 | 0.00% |
| NVDA240816P00580000 | 2024-06-06 11:11AM EDT | 580.00 | 0.82 | 0.70 | 0.86 | 0.00 | - | 1 | 291 | 0.00% |
| NVDA240816P00585000 | 2024-05-29 12:29PM EDT | 585.00 | 0.87 | 0.75 | 0.89 | 0.00 | - | 6 | 3 | 0.00% |
| NVDA240816P00590000 | 2024-06-04 2:43PM EDT | 590.00 | 0.85 | 0.74 | 0.91 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA240816P00595000 | 2024-06-06 1:45PM EDT | 595.00 | 0.82 | 0.77 | 0.94 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA240816P00600000 | 2024-06-07 3:17PM EDT | 600.00 | 0.94 | 0.90 | 0.96 | -0.02 | -2.08% | 97 | 1,819 | 0.00% |
| NVDA240816P00605000 | 2024-05-31 12:34PM EDT | 605.00 | 1.40 | 0.82 | 0.99 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240816P00610000 | 2024-06-07 12:44PM EDT | 610.00 | 0.98 | 0.84 | 1.02 | +0.10 | +11.36% | 1 | 253 | 0.00% |
| NVDA240816P00615000 | 2024-05-30 9:45AM EDT | 615.00 | 1.15 | 0.87 | 1.05 | 0.00 | - | 10 | 16 | 0.00% |
| NVDA240816P00620000 | 2024-06-07 12:44PM EDT | 620.00 | 1.03 | 0.90 | 1.08 | +0.01 | +0.98% | 1 | 704 | 0.00% |
| NVDA240816P00625000 | 2024-06-07 1:37PM EDT | 625.00 | 1.12 | 0.93 | 1.10 | -0.32 | -22.22% | 32 | 24 | 0.00% |
| NVDA240816P00630000 | 2024-06-06 9:58AM EDT | 630.00 | 1.03 | 0.96 | 1.15 | 0.00 | - | 1 | 1,385 | 0.00% |
| NVDA240816P00635000 | 2024-06-06 9:32AM EDT | 635.00 | 1.07 | 0.99 | 1.18 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240816P00640000 | 2024-06-06 12:53PM EDT | 640.00 | 1.25 | 1.04 | 1.22 | 0.00 | - | 8 | 583 | 0.00% |
| NVDA240816P00645000 | 2024-06-07 12:56PM EDT | 645.00 | 1.13 | 1.08 | 1.24 | -0.21 | -15.67% | 1 | 5 | 0.00% |
| NVDA240816P00650000 | 2024-06-07 12:22PM EDT | 650.00 | 1.26 | 1.19 | 1.28 | -0.07 | -5.26% | 6 | 1,033 | 0.00% |
| NVDA240816P00655000 | 2024-06-05 12:45PM EDT | 655.00 | 1.12 | 1.15 | 1.32 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA240816P00660000 | 2024-06-07 1:04PM EDT | 660.00 | 1.31 | 1.19 | 1.36 | -0.09 | -6.43% | 1 | 273 | 0.00% |
| NVDA240816P00665000 | 2024-06-05 3:05PM EDT | 665.00 | 1.16 | 1.23 | 1.41 | 0.00 | - | 10 | 7 | 0.00% |
| NVDA240816P00670000 | 2024-06-07 1:28PM EDT | 670.00 | 1.40 | 1.42 | 1.46 | -0.14 | -9.09% | 3 | 356 | 0.00% |
| NVDA240816P00675000 | 2024-06-07 2:12PM EDT | 675.00 | 1.49 | 1.45 | 1.50 | +0.02 | +1.36% | 6 | 12 | 0.00% |
| NVDA240816P00680000 | 2024-06-07 2:30PM EDT | 680.00 | 1.51 | 1.37 | 1.55 | -0.10 | -6.21% | 2 | 810 | 0.00% |
| NVDA240816P00685000 | 2024-06-05 1:40PM EDT | 685.00 | 1.36 | 1.42 | 1.59 | 0.00 | - | 1 | 228 | 0.00% |
| NVDA240816P00690000 | 2024-06-07 1:20PM EDT | 690.00 | 1.57 | 1.47 | 1.65 | -0.15 | -8.72% | 7 | 912 | 0.00% |
| NVDA240816P00695000 | 2024-06-07 1:18PM EDT | 695.00 | 1.62 | 1.52 | 1.70 | +0.17 | +11.72% | 6 | 214 | 0.00% |
| NVDA240816P00700000 | 2024-06-07 3:48PM EDT | 700.00 | 1.75 | 1.71 | 1.76 | 0.00 | - | 154 | 1,946 | 0.00% |
| NVDA240816P00705000 | 2024-06-06 9:58AM EDT | 705.00 | 2.12 | 1.56 | 1.82 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA240816P00710000 | 2024-06-07 3:27PM EDT | 710.00 | 1.87 | 1.69 | 1.88 | -0.12 | -6.03% | 12 | 567 | 0.00% |
| NVDA240816P00715000 | 2024-06-07 10:10AM EDT | 715.00 | 2.08 | 1.67 | 1.94 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA240816P00720000 | 2024-06-07 3:29PM EDT | 720.00 | 1.98 | 1.82 | 1.99 | -0.12 | -5.71% | 54 | 2,318 | 0.00% |
| NVDA240816P00725000 | 2024-06-07 10:29AM EDT | 725.00 | 2.21 | 1.86 | 2.07 | +0.16 | +7.80% | 1 | 68 | 0.00% |
| NVDA240816P00730000 | 2024-06-07 9:52AM EDT | 730.00 | 2.29 | 1.93 | 2.12 | -0.09 | -3.78% | 10 | 3,923 | 0.00% |
| NVDA240816P00735000 | 2024-06-07 12:08PM EDT | 735.00 | 2.31 | 2.00 | 2.21 | +0.24 | +11.59% | 2 | 20 | 0.00% |
| NVDA240816P00740000 | 2024-06-06 2:05PM EDT | 740.00 | 2.43 | 2.08 | 2.29 | 0.00 | - | 5 | 589 | 0.00% |
| NVDA240816P00745000 | 2024-06-07 3:47PM EDT | 745.00 | 2.30 | 2.15 | 2.35 | -0.29 | -11.20% | 2 | 30 | 0.00% |
| NVDA240816P00750000 | 2024-06-07 3:47PM EDT | 750.00 | 2.39 | 2.30 | 2.45 | -0.07 | -2.85% | 58 | 4,065 | 0.00% |
| NVDA240816P00755000 | 2024-06-07 3:53PM EDT | 755.00 | 2.45 | 2.31 | 2.51 | -0.25 | -9.26% | 2 | 323 | 0.00% |
| NVDA240816P00760000 | 2024-06-07 3:52PM EDT | 760.00 | 2.49 | 2.40 | 2.60 | -0.24 | -8.79% | 20 | 4,295 | 0.00% |
| NVDA240816P00765000 | 2024-06-07 10:15AM EDT | 765.00 | 3.15 | 2.49 | 2.69 | +0.19 | +6.42% | 2 | 26 | 0.00% |
| NVDA240816P00770000 | 2024-06-07 11:33AM EDT | 770.00 | 3.20 | 2.58 | 2.79 | +0.33 | +11.50% | 2 | 843 | 0.00% |
| NVDA240816P00775000 | 2024-06-06 2:37PM EDT | 775.00 | 3.20 | 2.69 | 2.89 | 0.00 | - | 3 | 63 | 0.00% |
| NVDA240816P00780000 | 2024-06-07 3:27PM EDT | 780.00 | 3.03 | 2.79 | 2.97 | -0.19 | -5.90% | 4 | 752 | 0.00% |
| NVDA240816P00785000 | 2024-06-07 12:08PM EDT | 785.00 | 3.34 | 2.89 | 3.10 | +0.15 | +4.70% | 2 | 81 | 0.00% |
| NVDA240816P00790000 | 2024-06-07 3:53PM EDT | 790.00 | 3.15 | 3.00 | 3.25 | -0.45 | -12.50% | 13 | 409 | 0.00% |
| NVDA240816P00795000 | 2024-06-07 3:38PM EDT | 795.00 | 3.32 | 3.10 | 3.35 | -0.28 | -7.78% | 5 | 30 | 0.00% |
| NVDA240816P00800000 | 2024-06-07 3:57PM EDT | 800.00 | 3.35 | 3.20 | 3.50 | -0.20 | -5.63% | 135 | 2,541 | 0.00% |
| NVDA240816P00805000 | 2024-06-07 10:13AM EDT | 805.00 | 4.10 | 3.35 | 3.60 | -0.05 | -1.20% | 3 | 490 | 0.00% |
| NVDA240816P00810000 | 2024-06-07 2:30PM EDT | 810.00 | 3.90 | 3.50 | 3.75 | -0.20 | -4.88% | 44 | 315 | 0.00% |
| NVDA240816P00815000 | 2024-06-07 3:33PM EDT | 815.00 | 3.80 | 3.60 | 3.90 | -0.55 | -12.64% | 2 | 70 | 0.00% |
| NVDA240816P00820000 | 2024-06-07 3:39PM EDT | 820.00 | 3.95 | 3.75 | 4.05 | -0.45 | -10.23% | 4 | 482 | 0.00% |
| NVDA240816P00825000 | 2024-06-07 1:59PM EDT | 825.00 | 4.20 | 3.90 | 4.20 | -0.66 | -13.58% | 2 | 121 | 0.00% |
| NVDA240816P00830000 | 2024-06-07 3:30PM EDT | 830.00 | 4.45 | 4.10 | 4.40 | -0.36 | -7.48% | 3 | 241 | 0.00% |
| NVDA240816P00835000 | 2024-06-06 2:28PM EDT | 835.00 | 5.15 | 4.25 | 4.55 | 0.00 | - | 2 | 97 | 0.00% |
| NVDA240816P00840000 | 2024-06-07 3:33PM EDT | 840.00 | 4.80 | 4.45 | 4.75 | -0.75 | -13.51% | 15 | 926 | 0.00% |
| NVDA240816P00845000 | 2024-06-07 3:31PM EDT | 845.00 | 5.00 | 4.65 | 4.95 | -0.53 | -9.58% | 13 | 90 | 0.00% |
| NVDA240816P00850000 | 2024-06-07 3:54PM EDT | 850.00 | 5.12 | 4.80 | 5.15 | -0.63 | -10.96% | 961 | 1,085 | 0.00% |
| NVDA240816P00855000 | 2024-06-07 3:54PM EDT | 855.00 | 5.30 | 5.05 | 5.35 | -0.34 | -6.03% | 2 | 81 | 0.00% |
| NVDA240816P00860000 | 2024-06-07 10:52AM EDT | 860.00 | 6.53 | 5.30 | 5.60 | -0.12 | -1.80% | 9 | 545 | 0.00% |
| NVDA240816P00865000 | 2024-06-07 3:58PM EDT | 865.00 | 5.85 | 5.50 | 5.85 | -0.95 | -13.97% | 2 | 28 | 0.00% |
| NVDA240816P00870000 | 2024-06-07 3:15PM EDT | 870.00 | 6.30 | 5.80 | 6.05 | -0.17 | -2.63% | 4 | 814 | 0.00% |
| NVDA240816P00875000 | 2024-06-07 3:54PM EDT | 875.00 | 6.28 | 6.05 | 6.35 | -1.27 | -16.82% | 19 | 170 | 0.00% |
| NVDA240816P00880000 | 2024-06-07 3:35PM EDT | 880.00 | 6.70 | 6.35 | 6.60 | -0.80 | -10.67% | 44 | 480 | 0.00% |
| NVDA240816P00885000 | 2024-06-07 3:53PM EDT | 885.00 | 7.00 | 6.65 | 6.90 | -1.24 | -15.05% | 17 | 70 | 0.00% |
| NVDA240816P00890000 | 2024-06-07 2:03PM EDT | 890.00 | 7.42 | 6.95 | 7.20 | -0.35 | -4.50% | 14 | 359 | 0.00% |
| NVDA240816P00895000 | 2024-06-07 3:42PM EDT | 895.00 | 7.50 | 7.25 | 7.55 | -1.15 | -13.29% | 44 | 73 | 0.00% |
| NVDA240816P00900000 | 2024-06-07 3:59PM EDT | 900.00 | 7.77 | 7.60 | 7.90 | -0.63 | -7.50% | 690 | 2,494 | 0.00% |
| NVDA240816P00905000 | 2024-06-07 12:49PM EDT | 905.00 | 8.40 | 7.90 | 8.25 | -0.50 | -5.62% | 6 | 83 | 0.00% |
| NVDA240816P00910000 | 2024-06-07 2:01PM EDT | 910.00 | 8.92 | 8.30 | 8.60 | -0.58 | -6.11% | 50 | 428 | 0.00% |
| NVDA240816P00915000 | 2024-06-07 9:31AM EDT | 915.00 | 10.66 | 8.65 | 9.00 | +0.44 | +4.31% | 2 | 132 | 0.00% |
| NVDA240816P00920000 | 2024-06-07 12:43PM EDT | 920.00 | 9.60 | 9.15 | 9.45 | -0.30 | -3.03% | 15 | 567 | 0.00% |
| NVDA240816P00925000 | 2024-06-07 3:06PM EDT | 925.00 | 10.19 | 9.50 | 9.85 | -1.96 | -16.13% | 9 | 161 | 0.00% |
| NVDA240816P00930000 | 2024-06-07 3:06PM EDT | 930.00 | 10.64 | 10.00 | 10.25 | -0.96 | -8.28% | 6 | 757 | 0.00% |
| NVDA240816P00935000 | 2024-06-07 2:24PM EDT | 935.00 | 11.65 | 10.40 | 10.80 | -0.50 | -4.12% | 4 | 77 | 0.00% |
| NVDA240816P00940000 | 2024-06-07 3:55PM EDT | 940.00 | 11.10 | 10.95 | 11.30 | -0.95 | -7.88% | 9 | 477 | 0.00% |
| NVDA240816P00945000 | 2024-06-07 3:35PM EDT | 945.00 | 12.01 | 11.45 | 11.85 | -1.31 | -9.83% | 109 | 655 | 0.00% |
| NVDA240816P00950000 | 2024-06-07 3:52PM EDT | 950.00 | 12.35 | 12.00 | 12.30 | -0.65 | -5.00% | 291 | 1,984 | 0.00% |
| NVDA240816P00955000 | 2024-06-07 9:37AM EDT | 955.00 | 15.22 | 12.55 | 12.95 | +1.60 | +11.75% | 10 | 273 | 0.00% |
| NVDA240816P00960000 | 2024-06-07 2:53PM EDT | 960.00 | 14.24 | 13.15 | 13.55 | -0.93 | -6.13% | 69 | 314 | 0.00% |
| NVDA240816P00965000 | 2024-06-07 3:51PM EDT | 965.00 | 14.15 | 13.75 | 14.15 | -1.76 | -11.06% | 12 | 157 | 0.00% |
| NVDA240816P00970000 | 2024-06-07 3:51PM EDT | 970.00 | 14.80 | 14.35 | 14.80 | -2.05 | -12.17% | 35 | 168 | 0.00% |
| NVDA240816P00975000 | 2024-06-07 3:58PM EDT | 975.00 | 15.30 | 15.10 | 15.45 | -1.25 | -7.55% | 59 | 202 | 0.00% |
| NVDA240816P00980000 | 2024-06-07 3:55PM EDT | 980.00 | 16.02 | 15.80 | 16.10 | -1.38 | -7.93% | 33 | 474 | 0.00% |
| NVDA240816P00985000 | 2024-06-07 3:34PM EDT | 985.00 | 17.25 | 16.55 | 16.85 | -2.16 | -11.13% | 5 | 85 | 0.00% |
| NVDA240816P00990000 | 2024-06-07 3:59PM EDT | 990.00 | 17.40 | 17.25 | 17.60 | -1.35 | -7.20% | 16 | 306 | 0.00% |
| NVDA240816P00995000 | 2024-06-07 3:59PM EDT | 995.00 | 18.16 | 18.05 | 18.40 | -2.79 | -13.32% | 4 | 380 | 0.00% |
| NVDA240816P01000000 | 2024-06-07 3:57PM EDT | 1,000.00 | 19.30 | 18.85 | 19.30 | -1.09 | -5.35% | 319 | 1,504 | 0.00% |
| NVDA240816P01010000 | 2024-06-07 1:53PM EDT | 1,010.00 | 20.70 | 20.60 | 21.05 | -2.74 | -11.69% | 15 | 220 | 0.00% |
| NVDA240816P01020000 | 2024-06-07 3:52PM EDT | 1,020.00 | 23.19 | 22.50 | 22.90 | -2.46 | -9.59% | 19 | 374 | 0.00% |
| NVDA240816P01030000 | 2024-06-07 11:38AM EDT | 1,030.00 | 29.00 | 24.45 | 24.90 | +1.40 | +5.07% | 8 | 494 | 0.00% |
| NVDA240816P01040000 | 2024-06-07 3:52PM EDT | 1,040.00 | 27.50 | 26.60 | 27.05 | -1.48 | -5.11% | 37 | 572 | 0.00% |
| NVDA240816P01050000 | 2024-06-07 3:42PM EDT | 1,050.00 | 28.95 | 28.80 | 29.45 | -1.70 | -5.55% | 129 | 1,080 | 0.00% |
| NVDA240816P01060000 | 2024-06-07 3:38PM EDT | 1,060.00 | 32.30 | 31.30 | 31.85 | -3.85 | -10.65% | 26 | 353 | 0.00% |
| NVDA240816P01070000 | 2024-06-07 3:55PM EDT | 1,070.00 | 34.00 | 33.80 | 34.45 | -2.45 | -6.72% | 17 | 326 | 0.00% |
| NVDA240816P01080000 | 2024-06-07 3:56PM EDT | 1,080.00 | 37.15 | 36.75 | 37.25 | -4.79 | -11.42% | 42 | 437 | 0.00% |
| NVDA240816P01090000 | 2024-06-07 3:35PM EDT | 1,090.00 | 40.95 | 39.70 | 40.20 | -0.94 | -2.24% | 35 | 696 | 0.00% |
| NVDA240816P01100000 | 2024-06-07 3:59PM EDT | 1,100.00 | 42.89 | 42.75 | 43.40 | -2.17 | -4.82% | 284 | 1,384 | 0.00% |
| NVDA240816P01110000 | 2024-06-07 3:59PM EDT | 1,110.00 | 46.40 | 45.85 | 46.60 | -4.20 | -8.30% | 40 | 207 | 0.00% |
| NVDA240816P01120000 | 2024-06-07 3:57PM EDT | 1,120.00 | 49.65 | 49.50 | 50.05 | -4.20 | -7.80% | 33 | 152 | 0.00% |
| NVDA240816P01130000 | 2024-06-07 3:59PM EDT | 1,130.00 | 53.05 | 52.90 | 53.70 | -5.21 | -8.94% | 14 | 784 | 0.00% |
| NVDA240816P01140000 | 2024-06-07 3:55PM EDT | 1,140.00 | 57.16 | 56.75 | 57.60 | -2.86 | -4.77% | 17 | 300 | 0.00% |
| NVDA240816P01145000 | 2024-06-07 3:55PM EDT | 1,145.00 | 59.30 | 58.75 | 59.55 | -2.72 | -4.39% | 25 | 218 | 0.00% |
| NVDA240816P01150000 | 2024-06-07 3:55PM EDT | 1,150.00 | 61.30 | 60.75 | 61.55 | -1.83 | -2.90% | 50 | 754 | 0.00% |
| NVDA240816P01155000 | 2024-06-07 1:17PM EDT | 1,155.00 | 62.77 | 62.90 | 63.60 | -6.58 | -9.49% | 16 | 52 | 0.00% |
| NVDA240816P01160000 | 2024-06-07 3:05PM EDT | 1,160.00 | 67.00 | 65.15 | 65.80 | -4.10 | -5.77% | 28 | 153 | 0.00% |
| NVDA240816P01165000 | 2024-06-07 3:50PM EDT | 1,165.00 | 67.85 | 67.30 | 67.85 | -6.00 | -8.12% | 13 | 125 | 0.00% |
| NVDA240816P01170000 | 2024-06-07 3:34PM EDT | 1,170.00 | 71.38 | 69.20 | 70.15 | -0.74 | -1.03% | 15 | 160 | 0.00% |
| NVDA240816P01175000 | 2024-06-07 3:56PM EDT | 1,175.00 | 72.25 | 71.70 | 72.40 | -6.74 | -8.53% | 8 | 495 | 0.00% |
| NVDA240816P01180000 | 2024-06-07 3:47PM EDT | 1,180.00 | 74.67 | 73.75 | 74.65 | -5.44 | -6.79% | 29 | 389 | 0.00% |
| NVDA240816P01185000 | 2024-06-07 2:08PM EDT | 1,185.00 | 79.87 | 76.20 | 77.00 | -3.95 | -4.71% | 17 | 523 | 0.00% |
| NVDA240816P01190000 | 2024-06-07 3:32PM EDT | 1,190.00 | 80.81 | 78.75 | 79.45 | -8.14 | -9.15% | 119 | 201 | 0.00% |
| NVDA240816P01195000 | 2024-06-07 3:55PM EDT | 1,195.00 | 80.55 | 80.90 | 81.85 | -3.44 | -4.10% | 17 | 132 | 0.00% |
| NVDA240816P01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 83.94 | 83.40 | 84.35 | -2.61 | -3.02% | 544 | 429 | 0.00% |
| NVDA240816P01205000 | 2024-06-07 3:30PM EDT | 1,205.00 | 88.80 | 86.20 | 86.90 | -0.31 | -0.35% | 36 | 31 | 0.00% |
| NVDA240816P01210000 | 2024-06-07 3:52PM EDT | 1,210.00 | 90.50 | 88.60 | 89.50 | -1.17 | -1.28% | 95 | 107 | 0.00% |
| NVDA240816P01215000 | 2024-06-07 3:59PM EDT | 1,215.00 | 91.68 | 91.40 | 92.00 | -6.27 | -6.40% | 5 | 53 | 0.00% |
| NVDA240816P01220000 | 2024-06-07 2:14PM EDT | 1,220.00 | 100.30 | 94.05 | 94.80 | +3.65 | +3.78% | 10 | 103 | 0.00% |
| NVDA240816P01225000 | 2024-06-07 3:06PM EDT | 1,225.00 | 99.25 | 96.75 | 97.45 | -4.50 | -4.34% | 11 | 205 | 0.00% |
| NVDA240816P01230000 | 2024-06-07 3:20PM EDT | 1,230.00 | 104.00 | 99.15 | 100.20 | +1.00 | +0.97% | 5 | 27 | 0.00% |
| NVDA240816P01235000 | 2024-06-06 1:10PM EDT | 1,235.00 | 113.35 | 101.95 | 102.95 | 0.00 | - | 18 | 38 | 0.00% |
| NVDA240816P01240000 | 2024-06-06 9:46AM EDT | 1,240.00 | 98.00 | 104.80 | 105.85 | 0.00 | - | 26 | 17 | 0.00% |
| NVDA240816P01245000 | 2024-06-06 12:16PM EDT | 1,245.00 | 116.51 | 107.65 | 108.70 | 0.00 | - | 92 | 31 | 0.00% |
| NVDA240816P01250000 | 2024-06-07 3:32PM EDT | 1,250.00 | 112.95 | 110.65 | 111.70 | -7.00 | -5.84% | 21 | 95 | 0.00% |
| NVDA240816P01255000 | 2024-06-07 1:28PM EDT | 1,255.00 | 115.50 | 113.55 | 114.60 | -5.10 | -4.23% | 9 | 34 | 0.00% |
| NVDA240816P01260000 | 2024-06-07 3:09PM EDT | 1,260.00 | 120.00 | 116.55 | 117.65 | +3.27 | +2.80% | 3 | 146 | 0.00% |
| NVDA240816P01270000 | 2024-06-06 9:49AM EDT | 1,270.00 | 120.80 | 122.70 | 123.90 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA240816P01280000 | 2024-06-06 11:39AM EDT | 1,280.00 | 135.50 | 129.00 | 130.20 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA240816P01290000 | 2024-06-07 1:10PM EDT | 1,290.00 | 133.50 | 134.25 | 137.75 | -12.05 | -8.28% | 7 | 105 | 0.00% |
| NVDA240816P01300000 | 2024-06-07 3:56PM EDT | 1,300.00 | 142.60 | 141.00 | 144.00 | -2.42 | -1.67% | 14 | 165 | 0.00% |
| NVDA240816P01320000 | 2024-06-07 1:15PM EDT | 1,320.00 | 154.80 | 154.55 | 158.10 | -3.94 | -2.48% | 19 | 34 | 0.00% |
| NVDA240816P01340000 | 2024-06-06 11:43AM EDT | 1,340.00 | 176.63 | 169.00 | 172.15 | 0.00 | - | 6 | 31 | 0.00% |
| NVDA240816P01360000 | 2024-06-07 2:16PM EDT | 1,360.00 | 195.55 | 183.45 | 186.75 | -10.50 | -5.10% | 13 | 30 | 0.00% |
| NVDA240816P01380000 | 2024-06-07 3:18PM EDT | 1,380.00 | 206.03 | 198.75 | 202.40 | +4.16 | +2.06% | 10 | 22 | 0.00% |
| NVDA240816P01400000 | 2024-06-07 3:18PM EDT | 1,400.00 | 222.00 | 214.95 | 218.60 | -14.00 | -5.93% | 13 | 20 | 0.00% |
| NVDA240816P01410000 | 2024-06-06 10:58AM EDT | 1,410.00 | 225.17 | 222.75 | 226.75 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA240816P01420000 | 2024-05-24 3:01PM EDT | 1,420.00 | 366.65 | 230.95 | 234.95 | 0.00 | - | 10 | 5 | 0.00% |
| NVDA240816P01430000 | 2024-05-24 2:41PM EDT | 1,430.00 | 377.65 | 239.35 | 243.30 | 0.00 | - | 8 | 4 | 0.00% |
| NVDA240816P01440000 | 2024-06-06 10:45AM EDT | 1,440.00 | 243.20 | 247.80 | 251.65 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240816P01450000 | 2024-06-06 10:45AM EDT | 1,450.00 | 251.35 | 256.65 | 260.35 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA240816P01460000 | 2024-06-06 10:47AM EDT | 1,460.00 | 260.25 | 265.05 | 269.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01470000 | 2024-03-21 3:30PM EDT | 1,470.00 | 560.84 | 700.55 | 715.55 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01480000 | 2024-05-17 11:48AM EDT | 1,480.00 | 547.10 | 282.50 | 286.35 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01490000 | 2024-04-30 12:20PM EDT | 1,490.00 | 614.71 | 385.35 | 389.15 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA240816P01500000 | 2024-06-06 3:11PM EDT | 1,500.00 | 308.34 | 300.75 | 304.20 | 0.00 | - | 4 | 15 | 0.00% |
| NVDA240816P01510000 | 2024-06-04 12:25PM EDT | 1,510.00 | 365.89 | 309.50 | 313.45 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240816P01520000 | 2024-04-29 10:05AM EDT | 1,520.00 | 653.82 | 370.75 | 388.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01530000 | 2024-06-07 11:34AM EDT | 1,530.00 | 346.00 | 327.85 | 331.65 | -334.73 | -49.17% | 5 | 0 | 0.00% |
| NVDA240816P01540000 | 2024-06-04 12:26PM EDT | 1,540.00 | 393.95 | 337.15 | 340.90 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA240816P01550000 | 2024-06-06 9:46AM EDT | 1,550.00 | 326.40 | 346.70 | 349.90 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240816P01560000 | 2024-06-06 1:14PM EDT | 1,560.00 | 371.41 | 355.75 | 359.45 | 0.00 | - | 3 | 1 | 0.00% |
| NVDA240816P01570000 | 2024-04-22 1:53PM EDT | 1,570.00 | 774.24 | 614.70 | 629.70 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P01580000 | 2024-06-04 12:28PM EDT | 1,580.00 | 433.07 | 373.80 | 378.65 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA240816P01590000 | 2024-06-04 12:29PM EDT | 1,590.00 | 442.67 | 383.20 | 388.30 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240816P01600000 | 2024-06-06 2:31PM EDT | 1,600.00 | 408.68 | 393.20 | 397.45 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240816P01610000 | 2024-05-16 10:05AM EDT | 1,610.00 | 658.70 | 402.35 | 407.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01620000 | 2024-06-06 1:48PM EDT | 1,620.00 | 426.90 | 411.95 | 416.90 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240816P01630000 | 2024-05-29 1:05PM EDT | 1,630.00 | 484.52 | 421.65 | 426.50 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P01640000 | 2024-06-06 1:48PM EDT | 1,640.00 | 446.15 | 431.25 | 436.25 | 0.00 | - | 7 | 7 | 0.00% |
| NVDA240816P01650000 | 2024-06-04 9:57AM EDT | 1,650.00 | 506.82 | 441.40 | 445.60 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240816P01660000 | 2024-06-06 1:48PM EDT | 1,660.00 | 465.55 | 450.90 | 455.65 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA240816P01670000 | 2024-05-29 11:09AM EDT | 1,670.00 | 530.78 | 460.60 | 465.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01680000 | 2024-06-06 2:44PM EDT | 1,680.00 | 479.60 | 470.25 | 475.15 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA240816P01690000 | 2024-06-05 1:16PM EDT | 1,690.00 | 480.65 | 480.20 | 485.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816P01700000 | 2024-06-07 1:40PM EDT | 1,700.00 | 489.35 | 490.10 | 494.60 | -15.93 | -3.15% | 13 | 1 | 0.00% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 1,710.00 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240816P01720000 | 2024-03-07 3:58PM EDT | 1,720.00 | 798.80 | 833.75 | 847.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P01730000 | 2024-06-06 1:48PM EDT | 1,730.00 | 534.10 | 519.60 | 525.10 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240816P01740000 | 2024-06-06 1:48PM EDT | 1,740.00 | 543.95 | 529.30 | 534.45 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240816P01750000 | 2024-06-06 2:44PM EDT | 1,750.00 | 548.20 | 539.50 | 544.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240816P01760000 | 2024-05-29 11:07AM EDT | 1,760.00 | 623.30 | 549.35 | 554.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01770000 | 2024-05-30 3:43PM EDT | 1,770.00 | 659.27 | 559.15 | 564.15 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01780000 | 2024-05-29 1:18PM EDT | 1,780.00 | 634.54 | 569.00 | 574.10 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA240816P01790000 | 2024-06-03 10:50AM EDT | 1,790.00 | 662.20 | 578.05 | 584.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01800000 | 2024-06-06 10:36AM EDT | 1,800.00 | 581.37 | 589.50 | 593.75 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240816P01810000 | 2024-03-11 9:49AM EDT | 1,810.00 | 948.50 | 938.70 | 943.35 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA240816P01820000 | 2024-05-29 11:08AM EDT | 1,820.00 | 682.88 | 607.60 | 615.70 | 0.00 | - | - | 0 | 0.00% |
| NVDA240816P01830000 | 2024-06-05 9:34AM EDT | 1,830.00 | 652.68 | 617.60 | 625.75 | +652.68 | - | - | 0 | 0.00% |
| NVDA240816P01850000 | 2024-06-05 9:33AM EDT | 1,850.00 | 670.30 | 637.90 | 645.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240816P01900000 | 2024-06-07 12:10PM EDT | 1,900.00 | 705.40 | 687.55 | 695.65 | -42.30 | -5.66% | 2 | 0 | 0.00% |
| NVDA240816P01930000 | 2024-03-11 9:55AM EDT | 1,930.00 | 1,072.50 | 1,060.55 | 1,065.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240816P01940000 | 2024-06-07 2:14PM EDT | 1,940.00 | 743.21 | 727.60 | 735.50 | -292.54 | -28.24% | 1 | 0 | 0.00% |
| NVDA240816P01950000 | 2024-06-07 2:14PM EDT | 1,950.00 | 753.18 | 737.60 | 745.50 | +753.18 | - | 1 | 0 | 0.00% |
| NVDA240816P02100000 | 2024-06-07 12:10PM EDT | 2,100.00 | 905.41 | 887.60 | 895.80 | +905.41 | - | 2 | 0 | 0.00% |
| NVDA240816P02280000 | 2024-05-31 11:26AM EDT | 2,280.00 | 1,188.40 | 1,067.60 | 1,075.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.