Deutsche Märkte schließen in 4 Stunden 1 Minuten
DAX
18.283,65 +120,13 (+0,66%) Euro Stoxx 50
4.950,44 +43,14 (+0,88%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.337,50 +6,30 (+0,27%) EUR/USD
1,0731 +0,0033 (+0,31%) Bitcoin EUR
56.768,41 -3.129,16 (-5,22%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628C00026000 | 2024-06-20 11:57AM EDT | 26.00 | 111.56 | 0.00 | 0.00 | 0.00 | - | 6 | 246 | 0.00% |
| NVDA240628C00028000 | 2024-06-14 3:24PM EDT | 28.00 | 103.97 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240628C00029000 | 2024-06-21 12:13PM EDT | 29.00 | 100.22 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240628C00030000 | 2024-06-20 9:30AM EDT | 30.00 | 109.48 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA240628C00031000 | 2024-06-21 12:52PM EDT | 31.00 | 96.47 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| NVDA240628C00032000 | 2024-06-21 11:17AM EDT | 32.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| NVDA240628C00033000 | 2024-06-21 1:43PM EDT | 33.00 | 93.18 | 0.00 | 0.00 | 0.00 | - | 9 | 41 | 0.00% |
| NVDA240628C00034000 | 2024-06-18 11:22AM EDT | 34.00 | 99.18 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA240628C00035000 | 2024-06-21 3:57PM EDT | 35.00 | 91.51 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 0.00% |
| NVDA240628C00037000 | 2024-06-21 11:53AM EDT | 37.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240628C00038000 | 2024-06-21 11:32AM EDT | 38.00 | 89.95 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA240628C00039000 | 2024-06-14 3:46PM EDT | 39.00 | 92.68 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA240628C00040000 | 2024-06-21 10:41AM EDT | 40.00 | 85.73 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
| NVDA240628C00043000 | 2024-06-10 10:34AM EDT | 43.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| NVDA240628C00044000 | 2024-06-21 10:47AM EDT | 44.00 | 82.50 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| NVDA240628C00045000 | 2024-06-14 12:26PM EDT | 45.00 | 86.02 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 0.00% |
| NVDA240628C00046000 | 2024-06-10 10:35AM EDT | 46.00 | 73.90 | 0.00 | 0.00 | 0.00 | - | - | 90 | 0.00% |
| NVDA240628C00048000 | 2024-06-21 9:49AM EDT | 48.00 | 78.27 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA240628C00049000 | 2024-06-21 3:34PM EDT | 49.00 | 77.62 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 0.00% |
| NVDA240628C00050000 | 2024-06-21 3:46PM EDT | 50.00 | 76.27 | 0.00 | 0.00 | 0.00 | - | 30 | 137 | 0.00% |
| NVDA240628C00051000 | 2024-06-13 9:59AM EDT | 51.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| NVDA240628C00052000 | 2024-06-21 2:51PM EDT | 52.00 | 74.43 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| NVDA240628C00053000 | 2024-06-21 2:51PM EDT | 53.00 | 73.43 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| NVDA240628C00054000 | 2024-06-21 10:53AM EDT | 54.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA240628C00055000 | 2024-06-21 9:57AM EDT | 55.00 | 70.53 | 0.00 | 0.00 | 0.00 | - | 400 | 300 | 0.00% |
| NVDA240628C00056000 | 2024-06-21 3:34PM EDT | 56.00 | 70.73 | 0.00 | 0.00 | 0.00 | - | 53 | 90 | 0.00% |
| NVDA240628C00057000 | 2024-06-21 3:36PM EDT | 57.00 | 69.89 | 0.00 | 0.00 | 0.00 | - | 13 | 35 | 0.00% |
| NVDA240628C00058000 | 2024-06-20 3:19PM EDT | 58.00 | 72.62 | 0.00 | 0.00 | 0.00 | - | 65 | 5 | 0.00% |
| NVDA240628C00059000 | 2024-06-21 12:12PM EDT | 59.00 | 70.66 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| NVDA240628C00060000 | 2024-06-21 3:58PM EDT | 60.00 | 66.29 | 0.00 | 0.00 | 0.00 | - | 27 | 91 | 0.00% |
| NVDA240628C00061000 | 2024-06-21 12:30PM EDT | 61.00 | 68.13 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| NVDA240628C00062000 | 2024-05-17 3:36PM EDT | 62.00 | 31.24 | 69.75 | 70.40 | 0.00 | - | - | 20 | 628.42% |
| NVDA240628C00063000 | 2024-06-20 3:36PM EDT | 63.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA240628C00064000 | 2024-06-21 11:56AM EDT | 64.00 | 65.82 | 0.00 | 0.00 | 0.00 | - | 22 | 68 | 0.00% |
| NVDA240628C00065000 | 2024-06-21 10:32AM EDT | 65.00 | 60.68 | 0.00 | 0.00 | 0.00 | - | 10 | 76 | 0.00% |
| NVDA240628C00066000 | 2024-06-20 2:39PM EDT | 66.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 10 | 60 | 0.00% |
| NVDA240628C00067000 | 2024-06-21 1:34PM EDT | 67.00 | 59.47 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| NVDA240628C00068000 | 2024-06-20 9:45AM EDT | 68.00 | 72.32 | 0.00 | 0.00 | 0.00 | - | 70 | 101 | 0.00% |
| NVDA240628C00069000 | 2024-06-21 10:18AM EDT | 69.00 | 57.81 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 0.00% |
| NVDA240628C00070000 | 2024-06-21 2:16PM EDT | 70.00 | 56.77 | 0.00 | 0.00 | 0.00 | - | 35 | 311 | 0.00% |
| NVDA240628C00071000 | 2024-05-30 3:44PM EDT | 71.00 | 40.61 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NVDA240628C00072000 | 2024-06-20 1:32PM EDT | 72.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA240628C00073000 | 2024-06-21 3:02PM EDT | 73.00 | 53.67 | 0.00 | 0.00 | 0.00 | - | 31 | 182 | 0.00% |
| NVDA240628C00074000 | 2024-06-21 3:47PM EDT | 74.00 | 52.33 | 0.00 | 0.00 | 0.00 | - | 10 | 155 | 0.00% |
| NVDA240628C00075000 | 2024-06-21 12:28PM EDT | 75.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 15 | 171 | 0.00% |
| NVDA240628C00075500 | 2024-06-20 3:19PM EDT | 75.50 | 55.00 | 0.00 | 0.00 | 0.00 | - | 30 | 131 | 0.00% |
| NVDA240628C00076000 | 2024-06-21 1:57PM EDT | 76.00 | 50.35 | 0.00 | 0.00 | 0.00 | - | 5 | 109 | 0.00% |
| NVDA240628C00076500 | 2024-06-12 11:32AM EDT | 76.50 | 49.00 | 0.00 | 0.00 | 0.00 | - | - | 41 | 0.00% |
| NVDA240628C00077000 | 2024-06-21 3:36PM EDT | 77.00 | 49.92 | 0.00 | 0.00 | 0.00 | - | 38 | 170 | 0.00% |
| NVDA240628C00077500 | 2024-06-18 9:35AM EDT | 77.50 | 54.76 | 0.00 | 0.00 | 0.00 | - | 2,000 | 2,074 | 0.00% |
| NVDA240628C00078000 | 2024-06-21 3:23PM EDT | 78.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 82 | 3,299 | 0.00% |
| NVDA240628C00078500 | 2024-06-21 9:46AM EDT | 78.50 | 48.80 | 0.00 | 0.00 | 0.00 | - | 100 | 107 | 0.00% |
| NVDA240628C00079000 | 2024-06-21 12:43PM EDT | 79.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 48 | 140 | 0.00% |
| NVDA240628C00079500 | 2024-06-21 1:04PM EDT | 79.50 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1,289 | 1,431 | 0.00% |
| NVDA240628C00080000 | 2024-06-21 3:58PM EDT | 80.00 | 46.27 | 0.00 | 0.00 | 0.00 | - | 356 | 841 | 0.00% |
| NVDA240628C00080500 | 2024-06-21 2:33PM EDT | 80.50 | 46.25 | 0.00 | 0.00 | 0.00 | - | 1 | 916 | 0.00% |
| NVDA240628C00081000 | 2024-06-20 3:26PM EDT | 81.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2,070 | 0.00% |
| NVDA240628C00081500 | 2024-06-21 3:15PM EDT | 81.50 | 45.60 | 0.00 | 0.00 | 0.00 | - | 10 | 98 | 0.00% |
| NVDA240628C00082000 | 2024-06-21 11:08AM EDT | 82.00 | 45.60 | 0.00 | 0.00 | 0.00 | - | 18 | 106 | 0.00% |
| NVDA240628C00082500 | 2024-06-21 10:18AM EDT | 82.50 | 43.95 | 0.00 | 0.00 | 0.00 | - | 8 | 146 | 0.00% |
| NVDA240628C00083000 | 2024-06-21 3:54PM EDT | 83.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 18 | 309 | 0.00% |
| NVDA240628C00083500 | 2024-06-21 1:18PM EDT | 83.50 | 43.70 | 0.00 | 0.00 | 0.00 | - | 22 | 47 | 0.00% |
| NVDA240628C00084000 | 2024-06-21 3:43PM EDT | 84.00 | 42.60 | 0.00 | 0.00 | 0.00 | - | 434 | 606 | 0.00% |
| NVDA240628C00084500 | 2024-06-21 2:15PM EDT | 84.50 | 42.20 | 0.00 | 0.00 | 0.00 | - | 45 | 193 | 0.00% |
| NVDA240628C00085000 | 2024-06-21 3:44PM EDT | 85.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 131 | 486 | 0.00% |
| NVDA240628C00085500 | 2024-06-21 2:33PM EDT | 85.50 | 41.25 | 0.00 | 0.00 | 0.00 | - | 23 | 494 | 0.00% |
| NVDA240628C00086000 | 2024-06-21 3:51PM EDT | 86.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 90 | 133 | 0.00% |
| NVDA240628C00086500 | 2024-06-21 2:39PM EDT | 86.50 | 40.10 | 0.00 | 0.00 | 0.00 | - | 15 | 194 | 0.00% |
| NVDA240628C00087000 | 2024-06-21 3:11PM EDT | 87.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 29 | 257 | 0.00% |
| NVDA240628C00087500 | 2024-06-21 3:47PM EDT | 87.50 | 38.75 | 0.00 | 0.00 | 0.00 | - | 26 | 321 | 0.00% |
| NVDA240628C00088000 | 2024-06-21 2:45PM EDT | 88.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 415 | 179 | 0.00% |
| NVDA240628C00088500 | 2024-06-21 2:45PM EDT | 88.50 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 317 | 0.00% |
| NVDA240628C00089000 | 2024-06-21 3:23PM EDT | 89.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 27 | 287 | 0.00% |
| NVDA240628C00089500 | 2024-06-21 9:47AM EDT | 89.50 | 37.10 | 0.00 | 0.00 | 0.00 | - | 3 | 300 | 0.00% |
| NVDA240628C00090000 | 2024-06-21 3:57PM EDT | 90.00 | 36.38 | 0.00 | 0.00 | 0.00 | - | 124 | 1,810 | 0.00% |
| NVDA240628C00090500 | 2024-06-21 2:25PM EDT | 90.50 | 36.00 | 0.00 | 0.00 | 0.00 | - | 31 | 446 | 0.00% |
| NVDA240628C00091000 | 2024-06-21 3:50PM EDT | 91.00 | 35.27 | 0.00 | 0.00 | 0.00 | - | 231 | 730 | 0.00% |
| NVDA240628C00091500 | 2024-06-21 3:00PM EDT | 91.50 | 35.33 | 0.00 | 0.00 | 0.00 | - | 18 | 338 | 0.00% |
| NVDA240628C00092000 | 2024-06-21 3:55PM EDT | 92.00 | 34.93 | 0.00 | 0.00 | 0.00 | - | 116 | 864 | 0.00% |
| NVDA240628C00092500 | 2024-06-21 3:55PM EDT | 92.50 | 34.20 | 0.00 | 0.00 | 0.00 | - | 15 | 1,020 | 0.00% |
| NVDA240628C00093000 | 2024-06-21 3:16PM EDT | 93.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 43 | 1,211 | 0.00% |
| NVDA240628C00093500 | 2024-06-21 3:09PM EDT | 93.50 | 33.25 | 0.00 | 0.00 | 0.00 | - | 156 | 1,895 | 0.00% |
| NVDA240628C00094000 | 2024-06-21 3:54PM EDT | 94.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 55 | 1,763 | 0.00% |
| NVDA240628C00094500 | 2024-06-21 3:09PM EDT | 94.50 | 32.25 | 0.00 | 0.00 | 0.00 | - | 8 | 1,575 | 0.00% |
| NVDA240628C00095000 | 2024-06-21 3:58PM EDT | 95.00 | 31.31 | 0.00 | 0.00 | 0.00 | - | 250 | 9,719 | 0.00% |
| NVDA240628C00095500 | 2024-06-21 2:33PM EDT | 95.50 | 31.45 | 0.00 | 0.00 | 0.00 | - | 10 | 2,050 | 0.00% |
| NVDA240628C00096000 | 2024-06-21 10:53AM EDT | 96.00 | 30.62 | 0.00 | 0.00 | 0.00 | - | 3 | 752 | 0.00% |
| NVDA240628C00096500 | 2024-06-21 10:36AM EDT | 96.50 | 29.62 | 0.00 | 0.00 | 0.00 | - | 210 | 1,259 | 0.00% |
| NVDA240628C00097000 | 2024-06-21 3:56PM EDT | 97.00 | 29.57 | 0.00 | 0.00 | 0.00 | - | 13 | 599 | 0.00% |
| NVDA240628C00097500 | 2024-06-21 3:16PM EDT | 97.50 | 29.80 | 0.00 | 0.00 | 0.00 | - | 50 | 1,068 | 0.00% |
| NVDA240628C00098000 | 2024-06-21 1:27PM EDT | 98.00 | 29.05 | 0.00 | 0.00 | 0.00 | - | 44 | 787 | 0.00% |
| NVDA240628C00098500 | 2024-06-21 3:55PM EDT | 98.50 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 573 | 0.00% |
| NVDA240628C00099000 | 2024-06-21 10:19AM EDT | 99.00 | 27.49 | 0.00 | 0.00 | 0.00 | - | 10 | 449 | 0.00% |
| NVDA240628C00099500 | 2024-06-21 3:55PM EDT | 99.50 | 27.25 | 0.00 | 0.00 | 0.00 | - | 140 | 424 | 0.00% |
| NVDA240628C00100000 | 2024-06-21 3:59PM EDT | 100.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 3,665 | 5,727 | 0.00% |
| NVDA240628C00100500 | 2024-06-21 3:17PM EDT | 100.50 | 26.60 | 0.00 | 0.00 | 0.00 | - | 9 | 461 | 0.00% |
| NVDA240628C00101000 | 2024-06-21 3:17PM EDT | 101.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 48 | 2,052 | 0.00% |
| NVDA240628C00101500 | 2024-06-21 2:33PM EDT | 101.50 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 170 | 0.00% |
| NVDA240628C00102000 | 2024-06-21 3:55PM EDT | 102.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 92 | 1,355 | 0.00% |
| NVDA240628C00102500 | 2024-06-21 2:20PM EDT | 102.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 58 | 1,453 | 0.00% |
| NVDA240628C00103000 | 2024-06-21 3:46PM EDT | 103.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 98 | 2,590 | 0.00% |
| NVDA240628C00103500 | 2024-06-21 3:59PM EDT | 103.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 109 | 1,035 | 0.00% |
| NVDA240628C00104000 | 2024-06-21 3:59PM EDT | 104.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 104 | 3,921 | 0.00% |
| NVDA240628C00105000 | 2024-06-21 3:57PM EDT | 105.00 | 21.39 | 0.00 | 0.00 | 0.00 | - | 387 | 3,108 | 0.00% |
| NVDA240628C00106000 | 2024-06-21 3:54PM EDT | 106.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 222 | 2,623 | 0.00% |
| NVDA240628C00107000 | 2024-06-21 3:55PM EDT | 107.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 134 | 7,240 | 0.00% |
| NVDA240628C00108000 | 2024-06-21 3:55PM EDT | 108.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 233 | 937 | 0.00% |
| NVDA240628C00109000 | 2024-06-21 3:04PM EDT | 109.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 195 | 2,012 | 0.00% |
| NVDA240628C00110000 | 2024-06-21 3:59PM EDT | 110.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 3,442 | 7,057 | 0.00% |
| NVDA240628C00111000 | 2024-06-21 3:59PM EDT | 111.00 | 15.56 | 0.00 | 0.00 | 0.00 | - | 837 | 4,995 | 0.00% |
| NVDA240628C00112000 | 2024-06-21 3:58PM EDT | 112.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 939 | 6,600 | 0.00% |
| NVDA240628C00113000 | 2024-06-21 3:59PM EDT | 113.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 604 | 5,338 | 0.00% |
| NVDA240628C00114000 | 2024-06-21 3:59PM EDT | 114.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1,154 | 6,414 | 0.00% |
| NVDA240628C00115000 | 2024-06-21 3:58PM EDT | 115.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 3,559 | 10,625 | 0.00% |
| NVDA240628C00116000 | 2024-06-21 3:58PM EDT | 116.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1,187 | 4,346 | 0.00% |
| NVDA240628C00116500 | 2024-06-21 3:10PM EDT | 116.50 | 11.10 | 0.00 | 0.00 | 0.00 | - | 226 | 2,047 | 0.00% |
| NVDA240628C00117000 | 2024-06-21 3:59PM EDT | 117.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 2,087 | 4,718 | 0.00% |
| NVDA240628C00118000 | 2024-06-21 3:59PM EDT | 118.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1,781 | 4,181 | 0.00% |
| NVDA240628C00119000 | 2024-06-21 3:59PM EDT | 119.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 1,568 | 6,193 | 0.00% |
| NVDA240628C00120000 | 2024-06-21 3:59PM EDT | 120.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 21,985 | 20,478 | 0.00% |
| NVDA240628C00121000 | 2024-06-21 3:59PM EDT | 121.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2,187 | 9,175 | 0.00% |
| NVDA240628C00122000 | 2024-06-21 3:58PM EDT | 122.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 7,279 | 8,841 | 0.00% |
| NVDA240628C00123000 | 2024-06-21 3:59PM EDT | 123.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 6,023 | 5,421 | 0.00% |
| NVDA240628C00124000 | 2024-06-21 3:59PM EDT | 124.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 13,986 | 7,676 | 0.00% |
| NVDA240628C00125000 | 2024-06-21 3:59PM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 45,654 | 20,028 | 0.00% |
| NVDA240628C00126000 | 2024-06-21 3:59PM EDT | 126.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 42,958 | 16,420 | 0.00% |
| NVDA240628C00127000 | 2024-06-21 3:59PM EDT | 127.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 69,886 | 21,280 | 0.78% |
| NVDA240628C00128000 | 2024-06-21 3:59PM EDT | 128.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 67,442 | 15,108 | 3.13% |
| NVDA240628C00129000 | 2024-06-21 3:59PM EDT | 129.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 57,337 | 18,091 | 3.13% |
| NVDA240628C00130000 | 2024-06-21 3:59PM EDT | 130.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 187,249 | 75,760 | 6.25% |
| NVDA240628C00131000 | 2024-06-21 3:59PM EDT | 131.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 50,766 | 22,090 | 6.25% |
| NVDA240628C00132000 | 2024-06-21 3:59PM EDT | 132.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 59,633 | 25,290 | 6.25% |
| NVDA240628C00133000 | 2024-06-21 3:59PM EDT | 133.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 51,356 | 29,728 | 12.50% |
| NVDA240628C00134000 | 2024-06-21 3:59PM EDT | 134.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 31,586 | 24,975 | 12.50% |
| NVDA240628C00135000 | 2024-06-21 3:59PM EDT | 135.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 174,935 | 84,494 | 12.50% |
| NVDA240628C00136000 | 2024-06-21 3:59PM EDT | 136.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 41,168 | 23,726 | 12.50% |
| NVDA240628C00137000 | 2024-06-21 3:59PM EDT | 137.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 33,240 | 19,061 | 12.50% |
| NVDA240628C00138000 | 2024-06-21 3:59PM EDT | 138.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 27,332 | 17,273 | 12.50% |
| NVDA240628C00139000 | 2024-06-21 3:59PM EDT | 139.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 33,208 | 69,100 | 25.00% |
| NVDA240628C00140000 | 2024-06-21 3:59PM EDT | 140.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 127,728 | 117,082 | 25.00% |
| NVDA240628C00141000 | 2024-06-21 3:59PM EDT | 141.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 18,815 | 13,192 | 25.00% |
| NVDA240628C00142000 | 2024-06-21 3:59PM EDT | 142.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 29,424 | 27,360 | 25.00% |
| NVDA240628C00143000 | 2024-06-21 3:59PM EDT | 143.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11,598 | 8,866 | 25.00% |
| NVDA240628C00144000 | 2024-06-21 3:59PM EDT | 144.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 15,913 | 20,285 | 25.00% |
| NVDA240628C00145000 | 2024-06-21 3:59PM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 37,080 | 28,944 | 25.00% |
| NVDA240628C00146000 | 2024-06-21 3:59PM EDT | 146.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 4,563 | 2,932 | 25.00% |
| NVDA240628C00147000 | 2024-06-21 3:59PM EDT | 147.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,918 | 1,927 | 25.00% |
| NVDA240628C00148000 | 2024-06-21 3:59PM EDT | 148.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,466 | 1,877 | 25.00% |
| NVDA240628C00149000 | 2024-06-21 3:58PM EDT | 149.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 971 | 697 | 25.00% |
| NVDA240628C00150000 | 2024-06-21 3:59PM EDT | 150.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 52,103 | 58,295 | 25.00% |
| NVDA240628C00155000 | 2024-06-21 3:59PM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16,122 | 26,058 | 50.00% |
| NVDA240628C00160000 | 2024-06-21 3:59PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18,004 | 27,863 | 50.00% |
| NVDA240628C00165000 | 2024-06-21 3:59PM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24,891 | 23,070 | 50.00% |
| NVDA240628C00170000 | 2024-06-21 3:59PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21,540 | 26,471 | 50.00% |
| NVDA240628C00175000 | 2024-06-21 3:59PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12,018 | 14,866 | 50.00% |
| NVDA240628C00180000 | 2024-06-21 3:48PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,652 | 17,830 | 50.00% |
| NVDA240628C00185000 | 2024-06-21 3:51PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7,032 | 7,544 | 50.00% |
| NVDA240628C00190000 | 2024-06-21 3:52PM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,148 | 3,715 | 50.00% |
| NVDA240628C00195000 | 2024-06-21 3:55PM EDT | 195.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,031 | 4,135 | 50.00% |
| NVDA240628C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,551 | 15,236 | 50.00% |
| NVDA240628C00205000 | 2024-06-21 3:42PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 71 | 61 | 50.00% |
| NVDA240628C00210000 | 2024-06-21 3:59PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 128 | 127 | 50.00% |
| NVDA240628C00215000 | 2024-06-21 3:58PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,942 | 1,798 | 50.00% |
| NVDA240628C00220000 | 2024-06-21 3:58PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111,295 | 110,995 | 50.00% |
| NVDA240628C00260000 | 2024-06-05 2:56PM EDT | 260.00 | 957.10 | 946.85 | 951.35 | 0.00 | - | 43 | 22 | 0.00% |
| NVDA240628C00300000 | 2024-06-06 9:45AM EDT | 300.00 | 943.20 | 907.35 | 911.50 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240628C00310000 | 2024-06-07 9:59AM EDT | 310.00 | 880.70 | 897.00 | 902.00 | +880.70 | - | 1 | 0 | 0.00% |
| NVDA240628C00320000 | 2024-06-04 9:37AM EDT | 320.00 | 832.68 | 887.05 | 891.95 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240628C00340000 | 2024-06-04 1:27PM EDT | 340.00 | 810.74 | 867.15 | 871.75 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240628C00350000 | 2024-05-17 9:30AM EDT | 350.00 | 597.00 | 857.50 | 861.70 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240628C00390000 | 2024-06-07 1:36PM EDT | 390.00 | 824.39 | 817.30 | 821.80 | +114.79 | +16.18% | 1 | 1 | 0.00% |
| NVDA240628C00400000 | 2024-05-30 3:40PM EDT | 400.00 | 717.27 | 807.70 | 811.95 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240628C00450000 | 2024-05-23 10:35AM EDT | 450.00 | 595.80 | 757.85 | 762.20 | 0.00 | - | - | 1 | 0.00% |
| NVDA240628C00460000 | 2024-05-17 10:14AM EDT | 460.00 | 475.15 | 747.55 | 752.55 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA240628C00480000 | 2024-06-07 10:42AM EDT | 480.00 | 714.50 | 727.65 | 732.05 | +151.38 | +26.88% | 1 | 3 | 0.00% |
| NVDA240628C00490000 | 2024-06-03 10:38AM EDT | 490.00 | 648.04 | 717.65 | 722.55 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240628C00500000 | 2024-05-31 1:34PM EDT | 500.00 | 590.00 | 708.05 | 712.30 | 0.00 | - | 3 | 6 | 0.00% |
| NVDA240628C00510000 | 2024-05-22 9:40AM EDT | 510.00 | 434.80 | 697.75 | 702.65 | 0.00 | - | - | 1 | 0.00% |
| NVDA240628C00520000 | 2024-06-05 3:05PM EDT | 520.00 | 701.17 | 687.80 | 692.50 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240628C00530000 | 2024-05-31 2:02PM EDT | 530.00 | 553.00 | 678.10 | 682.30 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240628C00540000 | 2024-06-06 11:05AM EDT | 540.00 | 678.36 | 668.15 | 672.25 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240628C00560000 | 2024-06-06 10:53AM EDT | 560.00 | 656.00 | 647.95 | 652.65 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240628C00570000 | 2024-06-07 1:20PM EDT | 570.00 | 648.06 | 638.00 | 642.70 | +66.46 | +11.43% | 2 | 3 | 0.00% |
| NVDA240628C00590000 | 2024-05-23 12:04PM EDT | 590.00 | 462.02 | 618.75 | 622.60 | 0.00 | - | - | 2 | 0.00% |
| NVDA240628C00600000 | 2024-06-07 1:36PM EDT | 600.00 | 615.14 | 608.30 | 612.60 | +7.52 | +1.24% | 1 | 7 | 0.00% |
| NVDA240628C00610000 | 2024-06-07 1:35PM EDT | 610.00 | 605.62 | 598.85 | 602.60 | -7.18 | -1.17% | 1 | 11 | 0.00% |
| NVDA240628C00620000 | 2024-05-17 3:36PM EDT | 620.00 | 312.42 | 588.90 | 592.65 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240628C00640000 | 2024-06-07 9:54AM EDT | 640.00 | 557.99 | 568.15 | 572.60 | +244.14 | +77.79% | 1 | 2 | 0.00% |
| NVDA240628C00650000 | 2024-06-06 1:24PM EDT | 650.00 | 554.68 | 559.10 | 563.25 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA240628C00660000 | 2024-06-06 1:36PM EDT | 660.00 | 543.24 | 548.25 | 552.85 | +543.24 | - | - | 3 | 0.00% |
| NVDA240628C00670000 | 2024-06-07 3:33PM EDT | 670.00 | 540.07 | 538.30 | 543.20 | +87.59 | +19.36% | 1 | 3 | 0.00% |
| NVDA240628C00680000 | 2024-05-29 10:42AM EDT | 680.00 | 466.30 | 528.80 | 532.80 | 0.00 | - | 8 | 8 | 0.00% |
| NVDA240628C00690000 | 2024-06-06 9:45AM EDT | 690.00 | 554.27 | 518.50 | 522.85 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA240628C00700000 | 2024-06-07 2:18PM EDT | 700.00 | 500.82 | 508.80 | 513.15 | -1.27 | -0.25% | 3 | 26 | 0.00% |
| NVDA240628C00710000 | 2024-05-30 3:44PM EDT | 710.00 | 406.06 | 498.95 | 503.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240628C00720000 | 2024-06-07 1:49PM EDT | 720.00 | 496.73 | 489.05 | 493.05 | +117.51 | +30.99% | 1 | 1 | 0.00% |
| NVDA240628C00730000 | 2024-05-28 12:22PM EDT | 730.00 | 403.35 | 479.15 | 483.10 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA240628C00740000 | 2024-05-24 3:24PM EDT | 740.00 | 324.00 | 468.75 | 473.20 | 0.00 | - | 32 | 15 | 0.00% |
| NVDA240628C00750000 | 2024-06-07 3:27PM EDT | 750.00 | 460.00 | 459.15 | 463.45 | -8.45 | -1.80% | 7 | 20 | 0.00% |
| NVDA240628C00755000 | 2024-05-28 12:36PM EDT | 755.00 | 380.54 | 453.85 | 458.75 | 0.00 | - | 4 | 11 | 0.00% |
| NVDA240628C00760000 | 2024-05-28 12:16PM EDT | 760.00 | 372.75 | 448.90 | 453.50 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA240628C00765000 | 2024-05-24 3:24PM EDT | 765.00 | 299.25 | 443.90 | 448.85 | 0.00 | - | 8 | 4 | 0.00% |
| NVDA240628C00770000 | 2024-06-03 1:35PM EDT | 770.00 | 371.39 | 439.40 | 443.40 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA240628C00775000 | 2024-05-28 10:11AM EDT | 775.00 | 346.90 | 434.90 | 438.60 | 0.00 | - | 4 | 7 | 0.00% |
| NVDA240628C00780000 | 2024-06-07 3:51PM EDT | 780.00 | 431.79 | 429.50 | 433.45 | -14.21 | -3.19% | 322 | 6 | 0.00% |
| NVDA240628C00785000 | 2024-05-29 2:02PM EDT | 785.00 | 369.90 | 424.05 | 429.00 | 0.00 | - | 75 | 10 | 0.00% |
| NVDA240628C00790000 | 2024-05-28 12:22PM EDT | 790.00 | 344.05 | 419.55 | 423.55 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA240628C00795000 | 2024-06-07 11:09AM EDT | 795.00 | 398.00 | 414.15 | 418.60 | +45.40 | +12.88% | 2 | 48 | 0.00% |
| NVDA240628C00800000 | 2024-06-07 3:34PM EDT | 800.00 | 410.26 | 410.10 | 414.25 | +5.11 | +1.26% | 4 | 21 | 0.00% |
| NVDA240628C00805000 | 2024-06-04 12:55PM EDT | 805.00 | 353.55 | 404.65 | 408.65 | 0.00 | - | 133 | 94 | 0.00% |
| NVDA240628C00810000 | 2024-05-30 9:56AM EDT | 810.00 | 348.85 | 399.75 | 403.70 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240628C00815000 | 2024-05-30 1:29PM EDT | 815.00 | 329.80 | 394.75 | 398.75 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA240628C00820000 | 2024-05-30 2:37PM EDT | 820.00 | 319.73 | 389.75 | 393.80 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA240628C00825000 | 2024-06-07 1:51PM EDT | 825.00 | 392.55 | 385.40 | 389.10 | +79.60 | +25.44% | 9 | 12 | 0.00% |
| NVDA240628C00830000 | 2024-06-07 12:11PM EDT | 830.00 | 373.35 | 380.40 | 383.85 | -40.80 | -9.85% | 16 | 30 | 0.00% |
| NVDA240628C00835000 | 2024-06-07 2:00PM EDT | 835.00 | 378.08 | 375.50 | 379.20 | +53.63 | +16.53% | 5 | 6 | 0.00% |
| NVDA240628C00840000 | 2024-06-07 12:13PM EDT | 840.00 | 363.60 | 370.65 | 373.95 | +35.40 | +10.79% | 18 | 20 | 0.00% |
| NVDA240628C00845000 | 2024-06-07 11:58AM EDT | 845.00 | 351.45 | 365.55 | 369.30 | -30.48 | -7.98% | 19 | 11 | 0.00% |
| NVDA240628C00850000 | 2024-06-07 3:34PM EDT | 850.00 | 361.12 | 360.95 | 363.40 | +12.36 | +3.54% | 21 | 17 | 0.00% |
| NVDA240628C00855000 | 2024-06-07 12:11PM EDT | 855.00 | 348.05 | 355.80 | 358.60 | +33.05 | +10.49% | 18 | 55 | 0.00% |
| NVDA240628C00860000 | 2024-06-07 12:06PM EDT | 860.00 | 336.80 | 350.85 | 353.70 | -0.38 | -0.11% | 12 | 10 | 0.00% |
| NVDA240628C00865000 | 2024-06-07 12:54PM EDT | 865.00 | 346.80 | 345.75 | 348.70 | +56.90 | +19.63% | 20 | 10 | 0.00% |
| NVDA240628C00870000 | 2024-06-07 3:06PM EDT | 870.00 | 341.15 | 340.65 | 343.85 | +26.15 | +8.30% | 31 | 17 | 0.00% |
| NVDA240628C00875000 | 2024-06-07 3:19PM EDT | 875.00 | 332.51 | 335.80 | 339.25 | +53.36 | +19.12% | 30 | 10 | 0.00% |
| NVDA240628C00880000 | 2024-06-07 12:15PM EDT | 880.00 | 323.35 | 330.95 | 334.40 | -5.31 | -1.62% | 18 | 11 | 0.00% |
| NVDA240628C00885000 | 2024-06-07 3:28PM EDT | 885.00 | 327.53 | 325.75 | 329.40 | +8.98 | +2.82% | 27 | 28 | 0.00% |
| NVDA240628C00890000 | 2024-06-07 1:04PM EDT | 890.00 | 327.35 | 321.00 | 324.45 | +3.25 | +1.00% | 14 | 30 | 0.00% |
| NVDA240628C00895000 | 2024-06-07 11:46AM EDT | 895.00 | 300.00 | 315.40 | 319.15 | -0.84 | -0.28% | 4 | 29 | 0.00% |
| NVDA240628C00900000 | 2024-06-07 1:05PM EDT | 900.00 | 319.35 | 311.45 | 313.85 | +4.50 | +1.43% | 29 | 73 | 0.00% |
| NVDA240628C00905000 | 2024-06-07 3:52PM EDT | 905.00 | 307.25 | 306.20 | 309.15 | -2.75 | -0.89% | 20 | 53 | 0.00% |
| NVDA240628C00910000 | 2024-06-07 2:08PM EDT | 910.00 | 298.40 | 300.60 | 304.30 | -1.30 | -0.43% | 20 | 70 | 0.00% |
| NVDA240628C00915000 | 2024-06-07 2:19PM EDT | 915.00 | 287.60 | 296.40 | 300.90 | +6.92 | +2.47% | 25 | 44 | 0.00% |
| NVDA240628C00920000 | 2024-06-07 2:39PM EDT | 920.00 | 287.55 | 291.40 | 294.90 | +1.60 | +0.56% | 17 | 90 | 0.00% |
| NVDA240628C00925000 | 2024-06-07 2:19PM EDT | 925.00 | 278.20 | 286.50 | 290.05 | -52.20 | -15.80% | 32 | 108 | 0.00% |
| NVDA240628C00930000 | 2024-06-07 3:59PM EDT | 930.00 | 283.65 | 281.65 | 285.15 | +0.40 | +0.14% | 8 | 122 | 0.00% |
| NVDA240628C00935000 | 2024-06-07 3:28PM EDT | 935.00 | 278.25 | 276.10 | 279.80 | -3.85 | -1.36% | 12 | 175 | 0.00% |
| NVDA240628C00940000 | 2024-06-07 3:59PM EDT | 940.00 | 274.00 | 271.85 | 276.40 | -4.55 | -1.63% | 22 | 188 | 0.00% |
| NVDA240628C00945000 | 2024-06-07 1:48PM EDT | 945.00 | 272.00 | 267.00 | 270.45 | +8.90 | +3.38% | 14 | 157 | 0.00% |
| NVDA240628C00950000 | 2024-06-07 1:49PM EDT | 950.00 | 268.85 | 261.25 | 266.10 | +8.30 | +3.19% | 28 | 1,084 | 0.00% |
| NVDA240628C00955000 | 2024-06-07 3:59PM EDT | 955.00 | 258.65 | 257.15 | 260.70 | +4.65 | +1.83% | 20 | 203 | 0.00% |
| NVDA240628C00960000 | 2024-06-07 3:56PM EDT | 960.00 | 254.18 | 252.40 | 256.20 | +6.08 | +2.45% | 13 | 81 | 0.00% |
| NVDA240628C00965000 | 2024-06-07 3:55PM EDT | 965.00 | 250.40 | 247.75 | 250.65 | +7.60 | +3.13% | 6 | 122 | 0.00% |
| NVDA240628C00970000 | 2024-06-07 3:59PM EDT | 970.00 | 244.30 | 242.95 | 245.80 | +2.76 | +1.14% | 5 | 136 | 0.00% |
| NVDA240628C00975000 | 2024-06-07 3:59PM EDT | 975.00 | 239.45 | 238.10 | 240.95 | -6.95 | -2.82% | 120 | 101 | 0.00% |
| NVDA240628C00980000 | 2024-06-07 3:59PM EDT | 980.00 | 234.45 | 233.05 | 236.05 | -4.30 | -1.80% | 100 | 83 | 0.00% |
| NVDA240628C00985000 | 2024-06-07 12:27PM EDT | 985.00 | 226.55 | 228.25 | 231.25 | +18.00 | +8.63% | 90 | 43 | 0.00% |
| NVDA240628C00990000 | 2024-06-07 2:52PM EDT | 990.00 | 220.63 | 223.70 | 226.55 | +2.84 | +1.30% | 41 | 57 | 0.00% |
| NVDA240628C00995000 | 2024-06-07 3:55PM EDT | 995.00 | 220.25 | 219.15 | 221.70 | +7.14 | +3.35% | 86 | 38 | 0.00% |
| NVDA240628C01000000 | 2024-06-07 3:29PM EDT | 1,000.00 | 214.19 | 214.35 | 216.75 | -3.31 | -1.52% | 54 | 449 | 0.00% |
| NVDA240628C01005000 | 2024-06-07 2:52PM EDT | 1,005.00 | 206.46 | 209.65 | 212.65 | +3.67 | +1.81% | 10 | 50 | 0.00% |
| NVDA240628C01010000 | 2024-06-07 3:59PM EDT | 1,010.00 | 206.40 | 205.10 | 207.60 | -3.80 | -1.81% | 22 | 161 | 0.00% |
| NVDA240628C01015000 | 2024-06-07 3:59PM EDT | 1,015.00 | 201.50 | 200.60 | 203.30 | +8.15 | +4.22% | 22 | 18 | 0.00% |
| NVDA240628C01020000 | 2024-06-07 3:59PM EDT | 1,020.00 | 197.87 | 195.55 | 198.65 | -0.83 | -0.42% | 31 | 154 | 0.00% |
| NVDA240628C01025000 | 2024-06-07 1:11PM EDT | 1,025.00 | 199.25 | 190.90 | 193.50 | +9.12 | +4.80% | 165 | 272 | 0.00% |
| NVDA240628C01030000 | 2024-06-07 3:59PM EDT | 1,030.00 | 187.20 | 186.00 | 188.85 | +2.87 | +1.56% | 136 | 263 | 0.00% |
| NVDA240628C01035000 | 2024-06-07 12:46PM EDT | 1,035.00 | 179.95 | 181.70 | 184.30 | -5.85 | -3.15% | 12 | 112 | 0.00% |
| NVDA240628C01040000 | 2024-06-07 3:59PM EDT | 1,040.00 | 177.95 | 177.40 | 180.50 | +2.95 | +1.69% | 20 | 393 | 0.00% |
| NVDA240628C01050000 | 2024-06-07 2:33PM EDT | 1,050.00 | 163.90 | 168.20 | 170.40 | -8.80 | -5.10% | 17 | 318 | 0.00% |
| NVDA240628C01060000 | 2024-06-07 3:57PM EDT | 1,060.00 | 160.17 | 159.35 | 161.85 | -3.73 | -2.28% | 25 | 280 | 0.00% |
| NVDA240628C01070000 | 2024-06-07 3:42PM EDT | 1,070.00 | 155.00 | 150.40 | 152.60 | -0.14 | -0.09% | 13 | 730 | 0.00% |
| NVDA240628C01080000 | 2024-06-07 3:44PM EDT | 1,080.00 | 147.00 | 141.75 | 144.15 | +3.85 | +2.69% | 22 | 120 | 0.00% |
| NVDA240628C01090000 | 2024-06-07 3:53PM EDT | 1,090.00 | 133.41 | 133.75 | 135.90 | -5.19 | -3.74% | 23 | 206 | 0.00% |
| NVDA240628C01100000 | 2024-06-07 3:59PM EDT | 1,100.00 | 126.75 | 125.60 | 127.55 | -5.15 | -3.90% | 150 | 553 | 0.00% |
| NVDA240628C01110000 | 2024-06-07 3:58PM EDT | 1,110.00 | 119.20 | 117.55 | 119.90 | -8.00 | -6.29% | 86 | 510 | 3,888.38% |
| NVDA240628C01120000 | 2024-06-07 3:59PM EDT | 1,120.00 | 111.55 | 110.55 | 112.10 | +0.15 | +0.13% | 48 | 592 | 3,422.17% |
| NVDA240628C01130000 | 2024-06-07 3:52PM EDT | 1,130.00 | 104.45 | 103.15 | 104.65 | +0.35 | +0.34% | 148 | 560 | 3,116.36% |
| NVDA240628C01140000 | 2024-06-07 3:45PM EDT | 1,140.00 | 99.06 | 95.95 | 97.55 | -5.42 | -5.19% | 94 | 810 | 2,889.40% |
| NVDA240628C01150000 | 2024-06-07 3:59PM EDT | 1,150.00 | 90.28 | 89.05 | 90.65 | -7.22 | -7.41% | 239 | 1,104 | 2,706.30% |
| NVDA240628C01160000 | 2024-06-07 3:39PM EDT | 1,160.00 | 83.97 | 82.55 | 84.05 | -4.14 | -4.70% | 131 | 302 | 2,553.91% |
| NVDA240628C01165000 | 2024-06-07 1:47PM EDT | 1,165.00 | 82.95 | 79.25 | 80.90 | +82.95 | - | 14 | 17 | 2,484.47% |
| NVDA240628C01170000 | 2024-06-07 3:59PM EDT | 1,170.00 | 77.18 | 76.25 | 77.80 | -4.52 | -5.53% | 93 | 215 | 2,421.68% |
| NVDA240628C01180000 | 2024-06-07 3:53PM EDT | 1,180.00 | 70.00 | 70.30 | 71.55 | -6.34 | -8.30% | 108 | 186 | 2,302.64% |
| NVDA240628C01190000 | 2024-06-07 3:56PM EDT | 1,190.00 | 65.68 | 64.80 | 66.15 | -5.59 | -7.84% | 417 | 313 | 2,202.49% |
| NVDA240628C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 59.80 | 59.45 | 60.75 | -5.80 | -8.84% | 1,448 | 1,810 | 2,107.89% |
| NVDA240628C01210000 | 2024-06-07 3:59PM EDT | 1,210.00 | 55.25 | 54.60 | 55.65 | -5.09 | -8.44% | 461 | 525 | 2,023.24% |
| NVDA240628C01220000 | 2024-06-07 3:59PM EDT | 1,220.00 | 50.25 | 49.95 | 50.95 | -5.80 | -10.35% | 225 | 1,057 | 1,945.51% |
| NVDA240628C01230000 | 2024-06-07 3:59PM EDT | 1,230.00 | 46.55 | 45.55 | 46.35 | -4.69 | -9.15% | 163 | 409 | 1,871.78% |
| NVDA240628C01240000 | 2024-06-07 3:55PM EDT | 1,240.00 | 41.95 | 41.50 | 42.50 | -5.55 | -11.68% | 151 | 684 | 1,807.67% |
| NVDA240628C01250000 | 2024-06-07 3:59PM EDT | 1,250.00 | 37.85 | 37.80 | 38.65 | -6.40 | -14.46% | 1,135 | 1,534 | 1,746.41% |
| NVDA240628C01260000 | 2024-06-07 3:52PM EDT | 1,260.00 | 35.30 | 34.25 | 34.85 | -6.95 | -16.45% | 146 | 353 | 1,686.33% |
| NVDA240628C01270000 | 2024-06-07 3:55PM EDT | 1,270.00 | 31.75 | 31.00 | 31.60 | -7.30 | -18.69% | 123 | 221 | 1,632.76% |
| NVDA240628C01280000 | 2024-06-07 3:59PM EDT | 1,280.00 | 28.50 | 28.05 | 28.85 | -6.20 | -17.87% | 62 | 171 | 1,585.18% |
| NVDA240628C01290000 | 2024-06-07 3:59PM EDT | 1,290.00 | 25.70 | 25.35 | 26.15 | -7.01 | -21.43% | 84 | 109 | 1,539.16% |
| NVDA240628C01300000 | 2024-06-07 3:58PM EDT | 1,300.00 | 23.63 | 23.00 | 23.45 | -4.57 | -16.21% | 1,231 | 2,562 | 1,495.02% |
| NVDA240628C01310000 | 2024-06-07 3:56PM EDT | 1,310.00 | 21.25 | 20.65 | 21.25 | -3.95 | -15.67% | 130 | 234 | 1,454.20% |
| NVDA240628C01320000 | 2024-06-07 3:58PM EDT | 1,320.00 | 19.25 | 18.60 | 19.20 | -5.00 | -20.62% | 41 | 155 | 1,416.26% |
| NVDA240628C01330000 | 2024-06-07 3:54PM EDT | 1,330.00 | 17.25 | 16.75 | 17.30 | -4.75 | -21.59% | 86 | 192 | 1,380.37% |
| NVDA240628C01340000 | 2024-06-07 3:54PM EDT | 1,340.00 | 15.50 | 15.05 | 15.75 | -4.03 | -20.63% | 50 | 207 | 1,348.24% |
| NVDA240628C01350000 | 2024-06-07 3:57PM EDT | 1,350.00 | 14.40 | 13.70 | 14.15 | -3.60 | -20.00% | 655 | 1,348 | 1,317.97% |
| NVDA240628C01360000 | 2024-06-07 3:48PM EDT | 1,360.00 | 13.62 | 12.40 | 12.85 | -1.28 | -8.59% | 158 | 298 | 1,290.28% |
| NVDA240628C01370000 | 2024-06-07 3:55PM EDT | 1,370.00 | 11.85 | 11.20 | 11.55 | -4.65 | -28.18% | 307 | 151 | 1,262.40% |
| NVDA240628C01380000 | 2024-06-07 3:52PM EDT | 1,380.00 | 10.50 | 10.15 | 10.65 | -2.49 | -19.17% | 40 | 139 | 1,240.04% |
| NVDA240628C01390000 | 2024-06-07 1:22PM EDT | 1,390.00 | 12.02 | 9.15 | 9.50 | -1.12 | -8.52% | 46 | 123 | 1,213.77% |
| NVDA240628C01400000 | 2024-06-07 3:59PM EDT | 1,400.00 | 8.45 | 8.35 | 8.65 | -3.85 | -31.30% | 533 | 798 | 1,193.02% |
| NVDA240628C01420000 | 2024-06-07 3:57PM EDT | 1,420.00 | 7.30 | 6.90 | 7.25 | -2.68 | -26.85% | 39 | 294 | 1,154.79% |
| NVDA240628C01440000 | 2024-06-07 3:42PM EDT | 1,440.00 | 6.50 | 5.80 | 6.05 | -1.91 | -22.71% | 25 | 447 | 1,121.09% |
| NVDA240628C01450000 | 2024-06-07 3:50PM EDT | 1,450.00 | 5.87 | 5.30 | 5.50 | -2.13 | -26.63% | 139 | 510 | 1,104.54% |
| NVDA240628C01500000 | 2024-06-07 3:59PM EDT | 1,500.00 | 3.80 | 3.60 | 3.85 | -1.75 | -31.53% | 1,519 | 2,265 | 1,046.73% |
| NVDA240628C01550000 | 2024-06-07 3:59PM EDT | 1,550.00 | 2.62 | 2.73 | 2.82 | -1.58 | -37.62% | 328 | 221 | 1,008.98% |
| NVDA240628C01600000 | 2024-06-07 3:58PM EDT | 1,600.00 | 2.09 | 2.06 | 2.15 | -0.96 | -31.48% | 477 | 690 | 977.93% |
| NVDA240628C01650000 | 2024-06-07 3:59PM EDT | 1,650.00 | 1.73 | 1.53 | 1.72 | -0.72 | -29.39% | 87 | 102 | 952.34% |
| NVDA240628C01700000 | 2024-06-07 3:56PM EDT | 1,700.00 | 1.40 | 1.20 | 1.41 | -0.54 | -27.84% | 111 | 219 | 933.50% |
| NVDA240628C01750000 | 2024-06-07 3:59PM EDT | 1,750.00 | 1.18 | 0.96 | 1.18 | -0.68 | -36.56% | 34 | 88 | 918.36% |
| NVDA240628C01800000 | 2024-06-07 3:59PM EDT | 1,800.00 | 0.95 | 0.90 | 1.00 | -0.45 | -32.14% | 75 | 1,102 | 912.70% |
| NVDA240628C01850000 | 2024-06-07 3:54PM EDT | 1,850.00 | 0.80 | 0.67 | 0.84 | -0.37 | -31.62% | 81 | 88 | 895.70% |
| NVDA240628C01900000 | 2024-06-07 3:56PM EDT | 1,900.00 | 0.70 | 0.57 | 0.70 | -0.30 | -30.00% | 57 | 123 | 885.35% |
| NVDA240628C01950000 | 2024-06-07 3:54PM EDT | 1,950.00 | 0.58 | 0.44 | 0.61 | -0.13 | -18.31% | 43 | 258 | 873.83% |
| NVDA240628C02000000 | 2024-06-07 3:56PM EDT | 2,000.00 | 0.58 | 0.38 | 0.52 | -0.11 | -15.94% | 288 | 853 | 866.02% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240628P00026000 | 2024-06-21 9:49AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 222 | 50.00% |
| NVDA240628P00030000 | 2024-06-21 3:20PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 5,252 | 50.00% |
| NVDA240628P00032000 | 2024-05-24 12:38PM EDT | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 362.50% |
| NVDA240628P00033000 | 2024-06-21 9:56AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| NVDA240628P00034000 | 2024-05-30 3:15PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 40 | 50.00% |
| NVDA240628P00035000 | 2024-06-12 9:30AM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| NVDA240628P00037000 | 2024-06-13 3:53PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| NVDA240628P00039000 | 2024-06-07 9:30AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1,050 | 50.00% |
| NVDA240628P00040000 | 2024-06-07 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 70 | 50.00% |
| NVDA240628P00042000 | 2024-06-06 1:48PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| NVDA240628P00045000 | 2024-06-20 11:36AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1,152 | 50.00% |
| NVDA240628P00046000 | 2024-06-03 9:30AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| NVDA240628P00047000 | 2024-05-29 9:39AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| NVDA240628P00048000 | 2024-06-03 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 100.00% |
| NVDA240628P00050000 | 2024-06-21 9:54AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,063 | 50.00% |
| NVDA240628P00051000 | 2024-06-05 9:38AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 60 | 50.00% |
| NVDA240628P00052000 | 2024-06-18 1:50PM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 270 | 50.00% |
| NVDA240628P00053000 | 2024-06-05 10:16AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 260 | 50.00% |
| NVDA240628P00054000 | 2024-06-07 12:50PM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 80 | 50.00% |
| NVDA240628P00055000 | 2024-06-17 3:59PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 292 | 50.00% |
| NVDA240628P00056000 | 2024-06-12 1:18PM EDT | 56.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 350 | 50.00% |
| NVDA240628P00057000 | 2024-06-14 10:50AM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 50.00% |
| NVDA240628P00058000 | 2024-06-04 9:30AM EDT | 58.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 290 | 50.00% |
| NVDA240628P00059000 | 2024-06-20 1:18PM EDT | 59.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 197 | 50.00% |
| NVDA240628P00060000 | 2024-06-21 3:59PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 3,194 | 50.00% |
| NVDA240628P00061000 | 2024-06-21 10:26AM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 428 | 50.00% |
| NVDA240628P00062000 | 2024-06-17 9:30AM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 600 | 50.00% |
| NVDA240628P00063000 | 2024-06-21 9:59AM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,084 | 50.00% |
| NVDA240628P00064000 | 2024-06-13 12:18PM EDT | 64.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 210 | 50.00% |
| NVDA240628P00065000 | 2024-06-21 3:22PM EDT | 65.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 15,731 | 50.00% |
| NVDA240628P00066000 | 2024-06-21 1:14PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 593 | 50.00% |
| NVDA240628P00067000 | 2024-06-21 3:50PM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 5,218 | 50.00% |
| NVDA240628P00068000 | 2024-06-21 3:57PM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,160 | 1,356 | 50.00% |
| NVDA240628P00069000 | 2024-06-21 1:14PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 704 | 50.00% |
| NVDA240628P00070000 | 2024-06-21 3:57PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 993 | 7,687 | 50.00% |
| NVDA240628P00071000 | 2024-06-21 3:57PM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 609 | 3,596 | 50.00% |
| NVDA240628P00072000 | 2024-06-21 3:51PM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 354 | 9,669 | 50.00% |
| NVDA240628P00073000 | 2024-06-21 2:58PM EDT | 73.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 416 | 12,175 | 50.00% |
| NVDA240628P00074000 | 2024-06-21 3:59PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 358 | 1,244 | 50.00% |
| NVDA240628P00074500 | 2024-06-21 3:08PM EDT | 74.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 5,649 | 50.00% |
| NVDA240628P00075000 | 2024-06-21 3:08PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 6,556 | 50.00% |
| NVDA240628P00075500 | 2024-06-21 3:10PM EDT | 75.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 1,946 | 50.00% |
| NVDA240628P00076000 | 2024-06-21 3:22PM EDT | 76.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 168 | 5,640 | 50.00% |
| NVDA240628P00076500 | 2024-06-21 2:17PM EDT | 76.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 268 | 50.00% |
| NVDA240628P00077000 | 2024-06-21 3:59PM EDT | 77.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 11,958 | 50.00% |
| NVDA240628P00077500 | 2024-06-21 3:57PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 106 | 580 | 50.00% |
| NVDA240628P00078000 | 2024-06-21 3:58PM EDT | 78.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,010 | 2,547 | 50.00% |
| NVDA240628P00078500 | 2024-06-21 1:58PM EDT | 78.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 2,506 | 50.00% |
| NVDA240628P00079000 | 2024-06-21 3:58PM EDT | 79.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 1,885 | 50.00% |
| NVDA240628P00079500 | 2024-06-21 3:57PM EDT | 79.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 168 | 1,342 | 50.00% |
| NVDA240628P00080000 | 2024-06-21 3:58PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 381 | 16,482 | 50.00% |
| NVDA240628P00080500 | 2024-06-21 10:39AM EDT | 80.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 1,009 | 50.00% |
| NVDA240628P00081000 | 2024-06-21 3:22PM EDT | 81.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 1,036 | 50.00% |
| NVDA240628P00081500 | 2024-06-21 2:27PM EDT | 81.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 856 | 1,043 | 50.00% |
| NVDA240628P00082000 | 2024-06-21 3:38PM EDT | 82.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 1,742 | 50.00% |
| NVDA240628P00082500 | 2024-06-20 1:39PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 485 | 50.00% |
| NVDA240628P00083000 | 2024-06-21 2:26PM EDT | 83.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 1,256 | 50.00% |
| NVDA240628P00083500 | 2024-06-21 3:06PM EDT | 83.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 222 | 1,323 | 50.00% |
| NVDA240628P00084000 | 2024-06-21 3:19PM EDT | 84.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2,456 | 50.00% |
| NVDA240628P00084500 | 2024-06-21 3:27PM EDT | 84.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,597 | 5,097 | 50.00% |
| NVDA240628P00085000 | 2024-06-21 3:09PM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 797 | 5,841 | 50.00% |
| NVDA240628P00085500 | 2024-06-21 3:08PM EDT | 85.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,879 | 3,084 | 50.00% |
| NVDA240628P00086000 | 2024-06-21 1:23PM EDT | 86.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,071 | 2,240 | 50.00% |
| NVDA240628P00086500 | 2024-06-21 11:37AM EDT | 86.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,017 | 1,413 | 50.00% |
| NVDA240628P00087000 | 2024-06-21 3:27PM EDT | 87.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,017 | 2,044 | 50.00% |
| NVDA240628P00087500 | 2024-06-21 2:36PM EDT | 87.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,031 | 5,339 | 50.00% |
| NVDA240628P00088000 | 2024-06-21 1:21PM EDT | 88.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,530 | 11,005 | 50.00% |
| NVDA240628P00088500 | 2024-06-21 9:52AM EDT | 88.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,193 | 50.00% |
| NVDA240628P00089000 | 2024-06-21 3:55PM EDT | 89.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 141 | 3,235 | 50.00% |
| NVDA240628P00089500 | 2024-06-21 3:58PM EDT | 89.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 10,136 | 50.00% |
| NVDA240628P00090000 | 2024-06-21 3:58PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,463 | 10,522 | 50.00% |
| NVDA240628P00090500 | 2024-06-21 3:57PM EDT | 90.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 1,712 | 50.00% |
| NVDA240628P00091000 | 2024-06-21 3:45PM EDT | 91.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 141 | 12,144 | 50.00% |
| NVDA240628P00091500 | 2024-06-21 3:38PM EDT | 91.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 1,133 | 50.00% |
| NVDA240628P00092000 | 2024-06-21 3:23PM EDT | 92.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 478 | 2,056 | 50.00% |
| NVDA240628P00092500 | 2024-06-21 1:14PM EDT | 92.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 1,251 | 50.00% |
| NVDA240628P00093000 | 2024-06-21 3:59PM EDT | 93.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,598 | 3,082 | 50.00% |
| NVDA240628P00093500 | 2024-06-21 3:10PM EDT | 93.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 3,162 | 50.00% |
| NVDA240628P00094000 | 2024-06-21 3:19PM EDT | 94.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 147 | 2,179 | 50.00% |
| NVDA240628P00094500 | 2024-06-21 3:55PM EDT | 94.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 550 | 2,486 | 50.00% |
| NVDA240628P00095000 | 2024-06-21 3:52PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,790 | 10,822 | 50.00% |
| NVDA240628P00095500 | 2024-06-21 3:55PM EDT | 95.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 232 | 5,076 | 50.00% |
| NVDA240628P00096000 | 2024-06-21 3:20PM EDT | 96.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 613 | 2,752 | 50.00% |
| NVDA240628P00096500 | 2024-06-21 3:31PM EDT | 96.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 280 | 3,752 | 50.00% |
| NVDA240628P00097000 | 2024-06-21 3:56PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 602 | 3,904 | 50.00% |
| NVDA240628P00097500 | 2024-06-21 3:58PM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 138 | 1,594 | 50.00% |
| NVDA240628P00098000 | 2024-06-21 3:55PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,009 | 3,339 | 50.00% |
| NVDA240628P00098500 | 2024-06-21 3:18PM EDT | 98.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 74 | 1,218 | 50.00% |
| NVDA240628P00099000 | 2024-06-21 3:59PM EDT | 99.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,758 | 3,337 | 50.00% |
| NVDA240628P00099500 | 2024-06-21 3:11PM EDT | 99.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 542 | 3,321 | 50.00% |
| NVDA240628P00100000 | 2024-06-21 3:59PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8,105 | 24,291 | 50.00% |
| NVDA240628P00100500 | 2024-06-21 3:58PM EDT | 100.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,681 | 2,751 | 50.00% |
| NVDA240628P00101000 | 2024-06-21 3:54PM EDT | 101.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,266 | 3,760 | 50.00% |
| NVDA240628P00101500 | 2024-06-21 3:47PM EDT | 101.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,160 | 1,360 | 50.00% |
| NVDA240628P00102000 | 2024-06-21 3:59PM EDT | 102.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,949 | 5,258 | 50.00% |
| NVDA240628P00102500 | 2024-06-21 3:57PM EDT | 102.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 686 | 17,179 | 50.00% |
| NVDA240628P00103000 | 2024-06-21 3:59PM EDT | 103.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,623 | 19,000 | 50.00% |
| NVDA240628P00103500 | 2024-06-21 3:58PM EDT | 103.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,744 | 6,843 | 50.00% |
| NVDA240628P00104000 | 2024-06-21 3:58PM EDT | 104.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,928 | 6,186 | 50.00% |
| NVDA240628P00105000 | 2024-06-21 3:59PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7,074 | 11,874 | 25.00% |
| NVDA240628P00106000 | 2024-06-21 3:59PM EDT | 106.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,815 | 4,398 | 25.00% |
| NVDA240628P00107000 | 2024-06-21 3:59PM EDT | 107.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,751 | 3,766 | 25.00% |
| NVDA240628P00108000 | 2024-06-21 3:58PM EDT | 108.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3,792 | 5,911 | 25.00% |
| NVDA240628P00109000 | 2024-06-21 3:59PM EDT | 109.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,126 | 3,497 | 25.00% |
| NVDA240628P00110000 | 2024-06-21 3:59PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 22,923 | 28,016 | 25.00% |
| NVDA240628P00111000 | 2024-06-21 3:59PM EDT | 111.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4,033 | 7,106 | 25.00% |
| NVDA240628P00112000 | 2024-06-21 3:59PM EDT | 112.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5,025 | 14,078 | 25.00% |
| NVDA240628P00113000 | 2024-06-21 3:59PM EDT | 113.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4,669 | 12,123 | 25.00% |
| NVDA240628P00114000 | 2024-06-21 3:59PM EDT | 114.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7,656 | 11,291 | 25.00% |
| NVDA240628P00115000 | 2024-06-21 3:59PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 36,711 | 27,028 | 25.00% |
| NVDA240628P00116000 | 2024-06-21 3:59PM EDT | 116.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 11,890 | 19,126 | 12.50% |
| NVDA240628P00116500 | 2024-06-21 3:59PM EDT | 116.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3,257 | 2,226 | 12.50% |
| NVDA240628P00117000 | 2024-06-21 3:59PM EDT | 117.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 14,778 | 13,022 | 12.50% |
| NVDA240628P00118000 | 2024-06-21 3:59PM EDT | 118.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17,457 | 21,027 | 12.50% |
| NVDA240628P00119000 | 2024-06-21 3:59PM EDT | 119.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 15,884 | 10,871 | 12.50% |
| NVDA240628P00120000 | 2024-06-21 3:59PM EDT | 120.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 104,026 | 49,533 | 12.50% |
| NVDA240628P00121000 | 2024-06-21 3:59PM EDT | 121.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 19,973 | 13,105 | 12.50% |
| NVDA240628P00122000 | 2024-06-21 3:59PM EDT | 122.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 47,684 | 19,082 | 6.25% |
| NVDA240628P00123000 | 2024-06-21 3:59PM EDT | 123.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 46,202 | 17,792 | 6.25% |
| NVDA240628P00124000 | 2024-06-21 3:59PM EDT | 124.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36,455 | 14,447 | 6.25% |
| NVDA240628P00125000 | 2024-06-21 3:59PM EDT | 125.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 117,124 | 33,294 | 3.13% |
| NVDA240628P00126000 | 2024-06-21 3:59PM EDT | 126.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 53,927 | 15,423 | 1.56% |
| NVDA240628P00127000 | 2024-06-21 3:59PM EDT | 127.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 69,956 | 18,784 | 0.00% |
| NVDA240628P00128000 | 2024-06-21 3:59PM EDT | 128.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 43,579 | 14,185 | 0.00% |
| NVDA240628P00129000 | 2024-06-21 3:59PM EDT | 129.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 20,423 | 11,403 | 0.00% |
| NVDA240628P00130000 | 2024-06-21 3:59PM EDT | 130.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 53,891 | 36,825 | 0.00% |
| NVDA240628P00131000 | 2024-06-21 3:59PM EDT | 131.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7,921 | 10,835 | 0.00% |
| NVDA240628P00132000 | 2024-06-21 3:59PM EDT | 132.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 7,937 | 29,525 | 0.00% |
| NVDA240628P00133000 | 2024-06-21 3:59PM EDT | 133.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 14,666 | 13,282 | 0.00% |
| NVDA240628P00134000 | 2024-06-21 3:59PM EDT | 134.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 5,980 | 6,321 | 0.00% |
| NVDA240628P00135000 | 2024-06-21 3:59PM EDT | 135.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 13,671 | 41,768 | 0.00% |
| NVDA240628P00136000 | 2024-06-21 3:59PM EDT | 136.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4,203 | 9,000 | 0.00% |
| NVDA240628P00137000 | 2024-06-21 3:59PM EDT | 137.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2,072 | 4,211 | 0.00% |
| NVDA240628P00138000 | 2024-06-21 3:59PM EDT | 138.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2,561 | 3,804 | 0.00% |
| NVDA240628P00139000 | 2024-06-21 3:56PM EDT | 139.00 | 12.93 | 0.00 | 0.00 | 0.00 | - | 1,321 | 3,596 | 0.00% |
| NVDA240628P00140000 | 2024-06-21 3:59PM EDT | 140.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3,593 | 16,660 | 0.00% |
| NVDA240628P00141000 | 2024-06-21 3:38PM EDT | 141.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 36 | 24 | 0.00% |
| NVDA240628P00142000 | 2024-06-21 3:56PM EDT | 142.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 422 | 1,821 | 0.00% |
| NVDA240628P00143000 | 2024-06-21 2:02PM EDT | 143.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 40 | 23 | 0.00% |
| NVDA240628P00144000 | 2024-06-21 3:57PM EDT | 144.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 248 | 955 | 0.00% |
| NVDA240628P00145000 | 2024-06-21 3:47PM EDT | 145.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 184 | 1,175 | 0.00% |
| NVDA240628P00146000 | 2024-06-21 3:48PM EDT | 146.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 52 | 15 | 0.00% |
| NVDA240628P00147000 | 2024-06-21 1:35PM EDT | 147.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 59 | 12 | 0.00% |
| NVDA240628P00148000 | 2024-06-21 3:59PM EDT | 148.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 29 | 6 | 0.00% |
| NVDA240628P00149000 | 2024-06-21 3:55PM EDT | 149.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 15 | 6 | 0.00% |
| NVDA240628P00150000 | 2024-06-21 3:50PM EDT | 150.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 693 | 1,766 | 0.00% |
| NVDA240628P00155000 | 2024-06-21 3:50PM EDT | 155.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 32 | 140 | 0.00% |
| NVDA240628P00160000 | 2024-06-21 2:21PM EDT | 160.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| NVDA240628P00165000 | 2024-06-21 3:15PM EDT | 165.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 78 | 23 | 0.00% |
| NVDA240628P00170000 | 2024-06-21 3:01PM EDT | 170.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 69 | 18 | 0.00% |
| NVDA240628P00175000 | 2024-06-21 10:08AM EDT | 175.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA240628P00180000 | 2024-06-18 3:03PM EDT | 180.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628P00185000 | 2024-06-20 3:57PM EDT | 185.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240628P00190000 | 2024-06-20 1:40PM EDT | 190.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA240628P00195000 | 2024-06-21 11:32AM EDT | 195.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240628P00200000 | 2024-06-21 3:42PM EDT | 200.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| NVDA240628P00220000 | 2024-06-21 10:01AM EDT | 220.00 | 93.02 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| NVDA240628P00260000 | 2024-06-06 9:43AM EDT | 260.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 17 | 0.00% |
| NVDA240628P00280000 | 2024-06-06 2:37PM EDT | 280.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 50 | 53 | 0.00% |
| NVDA240628P00290000 | 2024-06-07 2:59PM EDT | 290.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 52 | 0.00% |
| NVDA240628P00300000 | 2024-06-06 3:39PM EDT | 300.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 1 | 524 | 0.00% |
| NVDA240628P00320000 | 2024-05-24 12:38PM EDT | 320.00 | 0.15 | 0.00 | 0.11 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240628P00340000 | 2024-05-30 3:15PM EDT | 340.00 | 0.19 | 0.00 | 0.12 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA240628P00350000 | 2024-05-24 9:30AM EDT | 350.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA240628P00370000 | 2024-05-24 1:32PM EDT | 370.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240628P00380000 | 2024-05-13 1:07PM EDT | 380.00 | 0.50 | 0.00 | 0.13 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240628P00390000 | 2024-06-07 9:30AM EDT | 390.00 | 0.05 | 0.00 | 0.13 | -0.45 | -90.00% | 5 | 100 | 0.00% |
| NVDA240628P00400000 | 2024-06-07 9:30AM EDT | 400.00 | 0.08 | 0.00 | 0.10 | +0.04 | +100.00% | 1 | 6 | 0.00% |
| NVDA240628P00420000 | 2024-06-06 1:48PM EDT | 420.00 | 0.08 | 0.00 | 0.14 | +0.08 | - | - | 1 | 0.00% |
| NVDA240628P00450000 | 2024-06-03 9:30AM EDT | 450.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 5 | 15 | 0.00% |
| NVDA240628P00460000 | 2024-06-03 9:30AM EDT | 460.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA240628P00470000 | 2024-05-29 9:39AM EDT | 470.00 | 0.15 | 0.00 | 0.17 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA240628P00480000 | 2024-06-03 9:30AM EDT | 480.00 | 0.14 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240628P00490000 | 2024-06-05 10:08AM EDT | 490.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 10 | 15 | 0.00% |
| NVDA240628P00500000 | 2024-06-07 3:55PM EDT | 500.00 | 0.09 | 0.01 | 0.16 | -0.01 | -10.00% | 36 | 65 | 0.00% |
| NVDA240628P00510000 | 2024-06-05 9:38AM EDT | 510.00 | 0.06 | 0.03 | 0.20 | 0.00 | - | 4 | 6 | 0.00% |
| NVDA240628P00520000 | 2024-06-06 10:11AM EDT | 520.00 | 0.21 | 0.00 | 0.27 | 0.00 | - | 7 | 27 | 0.00% |
| NVDA240628P00530000 | 2024-06-05 10:16AM EDT | 530.00 | 0.11 | 0.03 | 0.37 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA240628P00540000 | 2024-06-07 12:50PM EDT | 540.00 | 0.16 | 0.00 | 0.30 | +0.02 | +14.29% | 2 | 7 | 0.00% |
| NVDA240628P00550000 | 2024-06-07 12:10PM EDT | 550.00 | 0.12 | 0.05 | 0.18 | -0.01 | -7.69% | 27 | 21 | 0.00% |
| NVDA240628P00560000 | 2024-06-07 12:10PM EDT | 560.00 | 0.15 | 0.17 | 0.24 | -0.02 | -11.76% | 6 | 33 | 0.00% |
| NVDA240628P00570000 | 2024-06-03 11:59AM EDT | 570.00 | 0.36 | 0.00 | 0.39 | 0.00 | - | 6 | 30 | 0.00% |
| NVDA240628P00580000 | 2024-06-06 10:23AM EDT | 580.00 | 0.47 | 0.05 | 0.29 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA240628P00590000 | 2024-06-07 11:20AM EDT | 590.00 | 0.18 | 0.10 | 0.25 | +0.05 | +38.46% | 1 | 18 | 0.00% |
| NVDA240628P00600000 | 2024-06-07 12:10PM EDT | 600.00 | 0.18 | 0.10 | 0.24 | 0.00 | - | 74 | 265 | 0.00% |
| NVDA240628P00610000 | 2024-06-07 9:30AM EDT | 610.00 | 0.21 | 0.00 | 0.33 | +0.01 | +5.00% | 12 | 32 | 0.00% |
| NVDA240628P00620000 | 2024-06-07 10:34AM EDT | 620.00 | 0.24 | 0.14 | 0.34 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA240628P00630000 | 2024-06-07 11:40AM EDT | 630.00 | 0.23 | 0.16 | 0.31 | -0.04 | -14.81% | 1 | 509 | 0.00% |
| NVDA240628P00640000 | 2024-06-05 12:53PM EDT | 640.00 | 0.09 | 0.18 | 0.38 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA240628P00650000 | 2024-06-07 2:48PM EDT | 650.00 | 0.23 | 0.22 | 0.32 | -0.05 | -17.86% | 1,015 | 587 | 0.00% |
| NVDA240628P00660000 | 2024-06-07 3:11PM EDT | 660.00 | 0.32 | 0.03 | 0.41 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA240628P00670000 | 2024-06-05 2:25PM EDT | 670.00 | 0.21 | 0.04 | 0.40 | 0.00 | - | 502 | 520 | 0.00% |
| NVDA240628P00680000 | 2024-06-04 12:36PM EDT | 680.00 | 0.33 | 0.04 | 0.44 | 0.00 | - | 3 | 29 | 0.00% |
| NVDA240628P00690000 | 2024-06-04 11:28AM EDT | 690.00 | 0.34 | 0.04 | 0.46 | 0.00 | - | 4 | 63 | 0.00% |
| NVDA240628P00700000 | 2024-06-07 2:57PM EDT | 700.00 | 0.34 | 0.36 | 0.43 | -0.04 | -10.53% | 67 | 526 | 0.00% |
| NVDA240628P00710000 | 2024-06-07 3:54PM EDT | 710.00 | 0.41 | 0.05 | 0.45 | -0.06 | -12.77% | 3 | 116 | 0.00% |
| NVDA240628P00720000 | 2024-06-07 12:22PM EDT | 720.00 | 0.45 | 0.08 | 0.49 | +0.10 | +28.57% | 1 | 941 | 0.00% |
| NVDA240628P00730000 | 2024-06-07 3:14PM EDT | 730.00 | 0.50 | 0.11 | 0.55 | +0.25 | +100.00% | 3 | 1,189 | 0.00% |
| NVDA240628P00740000 | 2024-06-06 12:59PM EDT | 740.00 | 0.54 | 0.23 | 0.50 | 0.00 | - | 4 | 94 | 0.00% |
| NVDA240628P00745000 | 2024-06-06 2:09PM EDT | 745.00 | 0.52 | 0.35 | 0.50 | 0.00 | - | 1 | 108 | 0.00% |
| NVDA240628P00750000 | 2024-06-07 3:47PM EDT | 750.00 | 0.50 | 0.40 | 0.50 | -0.06 | -10.71% | 9 | 541 | 0.00% |
| NVDA240628P00755000 | 2024-06-07 1:04PM EDT | 755.00 | 0.50 | 0.20 | 0.63 | +0.05 | +11.11% | 21 | 81 | 0.00% |
| NVDA240628P00760000 | 2024-06-07 3:59PM EDT | 760.00 | 0.44 | 0.44 | 0.61 | -0.16 | -26.67% | 2 | 429 | 0.00% |
| NVDA240628P00765000 | 2024-06-06 9:52AM EDT | 765.00 | 0.62 | 0.24 | 0.66 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA240628P00770000 | 2024-06-07 11:31AM EDT | 770.00 | 0.70 | 0.38 | 0.60 | +0.13 | +22.81% | 4 | 41 | 0.00% |
| NVDA240628P00775000 | 2024-06-07 12:41PM EDT | 775.00 | 0.46 | 0.49 | 0.67 | -0.21 | -31.34% | 2 | 67 | 0.00% |
| NVDA240628P00780000 | 2024-06-07 3:48PM EDT | 780.00 | 0.65 | 0.39 | 0.69 | -0.07 | -9.72% | 3 | 176 | 0.00% |
| NVDA240628P00785000 | 2024-06-05 1:33PM EDT | 785.00 | 0.52 | 0.53 | 0.70 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA240628P00790000 | 2024-06-07 12:26PM EDT | 790.00 | 0.65 | 0.55 | 0.74 | -0.12 | -15.58% | 2 | 187 | 0.00% |
| NVDA240628P00795000 | 2024-06-07 3:14PM EDT | 795.00 | 0.65 | 0.57 | 0.74 | +0.04 | +6.56% | 2 | 137 | 0.00% |
| NVDA240628P00800000 | 2024-06-07 3:49PM EDT | 800.00 | 0.70 | 0.68 | 0.75 | -0.06 | -7.89% | 28 | 1,539 | 0.00% |
| NVDA240628P00805000 | 2024-06-07 12:03PM EDT | 805.00 | 0.81 | 0.61 | 0.80 | +0.16 | +24.62% | 3 | 77 | 0.00% |
| NVDA240628P00810000 | 2024-06-06 10:09AM EDT | 810.00 | 0.90 | 0.63 | 0.83 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA240628P00815000 | 2024-06-06 11:01AM EDT | 815.00 | 0.96 | 0.66 | 0.86 | 0.00 | - | 22 | 50 | 0.00% |
| NVDA240628P00820000 | 2024-06-07 3:22PM EDT | 820.00 | 0.84 | 0.68 | 0.88 | -0.08 | -8.70% | 18 | 163 | 0.00% |
| NVDA240628P00825000 | 2024-06-07 1:23PM EDT | 825.00 | 0.82 | 0.52 | 0.91 | -0.18 | -18.00% | 2 | 44 | 0.00% |
| NVDA240628P00830000 | 2024-06-07 3:54PM EDT | 830.00 | 0.89 | 0.54 | 0.94 | -0.22 | -19.82% | 1 | 83 | 0.00% |
| NVDA240628P00835000 | 2024-06-07 3:20PM EDT | 835.00 | 1.02 | 0.66 | 0.97 | -0.05 | -4.67% | 4 | 124 | 0.00% |
| NVDA240628P00840000 | 2024-06-07 1:08PM EDT | 840.00 | 0.83 | 0.69 | 1.00 | -0.15 | -15.31% | 14 | 146 | 0.00% |
| NVDA240628P00845000 | 2024-06-07 3:59PM EDT | 845.00 | 1.00 | 0.64 | 1.03 | +0.12 | +13.64% | 3 | 85 | 0.00% |
| NVDA240628P00850000 | 2024-06-07 3:46PM EDT | 850.00 | 1.00 | 0.91 | 1.06 | -0.10 | -9.09% | 16 | 404 | 0.00% |
| NVDA240628P00855000 | 2024-06-06 11:58AM EDT | 855.00 | 1.22 | 0.71 | 1.10 | 0.00 | - | 3 | 67 | 0.00% |
| NVDA240628P00860000 | 2024-06-07 3:24PM EDT | 860.00 | 1.11 | 0.92 | 1.12 | -0.14 | -11.20% | 29 | 146 | 0.00% |
| NVDA240628P00865000 | 2024-06-07 2:33PM EDT | 865.00 | 1.15 | 0.96 | 1.18 | +0.14 | +13.86% | 5 | 113 | 0.00% |
| NVDA240628P00870000 | 2024-06-07 12:57PM EDT | 870.00 | 1.07 | 1.00 | 1.21 | -0.25 | -18.94% | 11 | 136 | 0.00% |
| NVDA240628P00875000 | 2024-06-07 2:33PM EDT | 875.00 | 1.24 | 1.04 | 1.27 | -0.22 | -15.07% | 8 | 437 | 0.00% |
| NVDA240628P00880000 | 2024-06-07 3:58PM EDT | 880.00 | 1.23 | 1.15 | 1.27 | -0.28 | -18.54% | 5 | 703 | 0.00% |
| NVDA240628P00885000 | 2024-06-07 1:26PM EDT | 885.00 | 1.10 | 1.14 | 1.36 | -0.45 | -29.03% | 2 | 77 | 0.00% |
| NVDA240628P00890000 | 2024-06-07 10:21AM EDT | 890.00 | 1.60 | 1.19 | 1.40 | +0.01 | +0.63% | 1 | 341 | 0.00% |
| NVDA240628P00895000 | 2024-06-07 1:07PM EDT | 895.00 | 1.34 | 1.24 | 1.45 | -0.47 | -25.97% | 8 | 1,012 | 0.00% |
| NVDA240628P00900000 | 2024-06-07 3:55PM EDT | 900.00 | 1.49 | 1.40 | 1.49 | -0.09 | -5.70% | 184 | 833 | 0.00% |
| NVDA240628P00905000 | 2024-06-07 10:18AM EDT | 905.00 | 1.89 | 1.36 | 1.57 | +0.11 | +6.18% | 3 | 169 | 0.00% |
| NVDA240628P00910000 | 2024-06-07 3:53PM EDT | 910.00 | 1.58 | 1.43 | 1.67 | -0.44 | -21.78% | 30 | 1,275 | 0.00% |
| NVDA240628P00915000 | 2024-06-07 3:31PM EDT | 915.00 | 1.70 | 1.50 | 1.73 | -0.30 | -15.00% | 26 | 114 | 0.00% |
| NVDA240628P00920000 | 2024-06-07 1:08PM EDT | 920.00 | 1.63 | 1.63 | 1.79 | -0.38 | -18.91% | 8 | 183 | 0.00% |
| NVDA240628P00925000 | 2024-06-07 3:43PM EDT | 925.00 | 1.81 | 1.65 | 1.87 | -0.32 | -15.02% | 7 | 175 | 0.00% |
| NVDA240628P00930000 | 2024-06-07 3:22PM EDT | 930.00 | 2.03 | 1.65 | 1.95 | -0.47 | -18.80% | 62 | 181 | 0.00% |
| NVDA240628P00935000 | 2024-06-07 3:56PM EDT | 935.00 | 2.07 | 1.74 | 2.04 | -0.61 | -22.76% | 16 | 140 | 0.00% |
| NVDA240628P00940000 | 2024-06-07 12:06PM EDT | 940.00 | 2.39 | 2.00 | 2.13 | -0.14 | -5.53% | 15 | 170 | 0.00% |
| NVDA240628P00945000 | 2024-06-07 1:08PM EDT | 945.00 | 2.09 | 1.93 | 2.23 | -0.41 | -16.40% | 4 | 200 | 0.00% |
| NVDA240628P00950000 | 2024-06-07 3:59PM EDT | 950.00 | 2.20 | 2.13 | 2.32 | -0.32 | -12.70% | 150 | 627 | 0.00% |
| NVDA240628P00955000 | 2024-06-07 3:33PM EDT | 955.00 | 2.46 | 2.15 | 2.41 | -0.29 | -10.55% | 44 | 327 | 0.00% |
| NVDA240628P00960000 | 2024-06-07 3:58PM EDT | 960.00 | 2.48 | 2.37 | 2.50 | -0.62 | -20.00% | 24 | 249 | 0.00% |
| NVDA240628P00965000 | 2024-06-07 3:59PM EDT | 965.00 | 2.72 | 2.49 | 2.71 | -0.71 | -20.70% | 54 | 365 | 0.00% |
| NVDA240628P00970000 | 2024-06-07 3:33PM EDT | 970.00 | 2.92 | 2.63 | 2.86 | -0.76 | -20.65% | 37 | 328 | 0.00% |
| NVDA240628P00975000 | 2024-06-07 3:44PM EDT | 975.00 | 3.06 | 2.79 | 3.05 | -1.19 | -28.00% | 26 | 147 | 0.00% |
| NVDA240628P00980000 | 2024-06-07 3:55PM EDT | 980.00 | 3.07 | 2.88 | 3.20 | -0.98 | -24.20% | 35 | 300 | 0.00% |
| NVDA240628P00985000 | 2024-06-07 2:06PM EDT | 985.00 | 3.60 | 3.10 | 3.35 | -0.69 | -16.08% | 48 | 159 | 0.00% |
| NVDA240628P00990000 | 2024-06-07 3:57PM EDT | 990.00 | 3.50 | 3.30 | 3.55 | -0.65 | -15.66% | 110 | 231 | 0.00% |
| NVDA240628P00995000 | 2024-06-07 3:59PM EDT | 995.00 | 3.64 | 3.55 | 3.75 | -1.16 | -24.17% | 167 | 283 | 0.00% |
| NVDA240628P01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 3.89 | 3.80 | 4.00 | -0.60 | -13.36% | 1,280 | 1,547 | 0.00% |
| NVDA240628P01005000 | 2024-06-07 3:00PM EDT | 1,005.00 | 4.65 | 4.00 | 4.25 | -0.43 | -8.46% | 25 | 147 | 0.00% |
| NVDA240628P01010000 | 2024-06-07 3:59PM EDT | 1,010.00 | 4.33 | 4.25 | 4.50 | -0.76 | -14.93% | 26 | 309 | 0.00% |
| NVDA240628P01015000 | 2024-06-07 3:02PM EDT | 1,015.00 | 5.05 | 4.50 | 4.75 | -1.78 | -26.06% | 16 | 116 | 0.00% |
| NVDA240628P01020000 | 2024-06-07 3:59PM EDT | 1,020.00 | 5.10 | 4.75 | 5.10 | -0.80 | -13.56% | 56 | 379 | 0.00% |
| NVDA240628P01025000 | 2024-06-07 3:47PM EDT | 1,025.00 | 5.70 | 4.90 | 5.50 | -1.31 | -18.69% | 13 | 1,674 | 0.00% |
| NVDA240628P01030000 | 2024-06-07 3:47PM EDT | 1,030.00 | 6.00 | 5.25 | 5.80 | -1.50 | -20.00% | 53 | 1,668 | 0.00% |
| NVDA240628P01035000 | 2024-06-07 3:30PM EDT | 1,035.00 | 6.60 | 5.85 | 6.20 | -1.50 | -18.52% | 96 | 292 | 0.00% |
| NVDA240628P01040000 | 2024-06-07 3:59PM EDT | 1,040.00 | 6.42 | 6.25 | 6.60 | -1.23 | -16.08% | 67 | 653 | 0.00% |
| NVDA240628P01050000 | 2024-06-07 3:59PM EDT | 1,050.00 | 7.40 | 7.00 | 7.65 | -1.27 | -14.65% | 357 | 1,127 | 0.00% |
| NVDA240628P01060000 | 2024-06-07 3:57PM EDT | 1,060.00 | 8.61 | 8.40 | 8.65 | -1.39 | -13.90% | 59 | 257 | 0.00% |
| NVDA240628P01070000 | 2024-06-07 3:57PM EDT | 1,070.00 | 9.89 | 9.40 | 9.90 | -2.11 | -17.58% | 69 | 509 | 0.00% |
| NVDA240628P01080000 | 2024-06-07 3:53PM EDT | 1,080.00 | 11.65 | 10.85 | 11.35 | -1.50 | -11.41% | 135 | 362 | 0.00% |
| NVDA240628P01090000 | 2024-06-07 3:57PM EDT | 1,090.00 | 12.85 | 12.65 | 13.00 | -2.80 | -17.89% | 94 | 236 | 0.00% |
| NVDA240628P01100000 | 2024-06-07 3:59PM EDT | 1,100.00 | 14.35 | 14.30 | 14.95 | -2.50 | -14.84% | 711 | 988 | 0.00% |
| NVDA240628P01110000 | 2024-06-07 3:55PM EDT | 1,110.00 | 16.77 | 16.50 | 16.95 | -2.33 | -12.20% | 94 | 466 | 0.00% |
| NVDA240628P01120000 | 2024-06-07 3:44PM EDT | 1,120.00 | 19.35 | 18.50 | 19.40 | -3.15 | -14.00% | 154 | 1,284 | 0.00% |
| NVDA240628P01130000 | 2024-06-07 3:55PM EDT | 1,130.00 | 21.70 | 21.20 | 21.90 | -3.14 | -12.64% | 129 | 564 | 0.00% |
| NVDA240628P01140000 | 2024-06-07 3:55PM EDT | 1,140.00 | 24.67 | 24.00 | 24.80 | -2.33 | -8.63% | 762 | 1,192 | 0.00% |
| NVDA240628P01150000 | 2024-06-07 3:58PM EDT | 1,150.00 | 27.32 | 27.25 | 27.90 | -3.18 | -10.43% | 1,468 | 797 | 0.00% |
| NVDA240628P01160000 | 2024-06-07 3:50PM EDT | 1,160.00 | 32.12 | 30.55 | 31.35 | -2.14 | -6.25% | 1,341 | 609 | 0.00% |
| NVDA240628P01165000 | 2024-06-07 3:25PM EDT | 1,165.00 | 35.15 | 32.40 | 33.20 | +35.15 | - | 51 | 22 | 0.00% |
| NVDA240628P01170000 | 2024-06-07 3:55PM EDT | 1,170.00 | 34.62 | 34.45 | 35.05 | -5.38 | -13.45% | 1,210 | 444 | 0.00% |
| NVDA240628P01180000 | 2024-06-07 3:58PM EDT | 1,180.00 | 38.50 | 38.50 | 39.15 | -3.10 | -7.45% | 908 | 948 | 0.00% |
| NVDA240628P01190000 | 2024-06-07 3:56PM EDT | 1,190.00 | 43.61 | 42.90 | 43.55 | -3.81 | -8.03% | 291 | 136 | 0.00% |
| NVDA240628P01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 47.10 | 47.45 | 48.15 | -4.50 | -8.72% | 809 | 669 | 0.00% |
| NVDA240628P01210000 | 2024-06-07 3:58PM EDT | 1,210.00 | 52.50 | 52.60 | 53.20 | -4.00 | -7.08% | 131 | 168 | 0.00% |
| NVDA240628P01220000 | 2024-06-07 3:44PM EDT | 1,220.00 | 57.75 | 57.70 | 58.60 | -10.62 | -15.53% | 14 | 205 | 0.00% |
| NVDA240628P01230000 | 2024-06-07 3:57PM EDT | 1,230.00 | 63.45 | 63.35 | 64.20 | -3.92 | -5.82% | 122 | 160 | 0.00% |
| NVDA240628P01240000 | 2024-06-07 3:54PM EDT | 1,240.00 | 71.70 | 69.25 | 70.30 | -14.30 | -16.63% | 121 | 58 | 0.00% |
| NVDA240628P01250000 | 2024-06-07 3:54PM EDT | 1,250.00 | 78.05 | 75.40 | 76.50 | -6.95 | -8.18% | 26 | 51 | 0.00% |
| NVDA240628P01260000 | 2024-06-07 9:35AM EDT | 1,260.00 | 99.40 | 81.75 | 83.15 | +7.55 | +8.22% | 2 | 13 | 0.00% |
| NVDA240628P01270000 | 2024-06-06 11:13AM EDT | 1,270.00 | 93.50 | 88.65 | 90.05 | 0.00 | - | 32 | 23 | 0.00% |
| NVDA240628P01280000 | 2024-06-07 2:41PM EDT | 1,280.00 | 101.59 | 95.65 | 97.20 | +1.89 | +1.90% | 2 | 5 | 0.00% |
| NVDA240628P01290000 | 2024-06-07 3:31PM EDT | 1,290.00 | 106.55 | 103.00 | 104.55 | -5.76 | -5.13% | 8 | 22 | 0.00% |
| NVDA240628P01300000 | 2024-06-07 1:26PM EDT | 1,300.00 | 110.00 | 109.90 | 112.25 | -4.83 | -4.21% | 2 | 27 | 0.00% |
| NVDA240628P01310000 | 2024-06-06 9:49AM EDT | 1,310.00 | 118.10 | 117.45 | 120.10 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA240628P01320000 | 2024-06-05 3:55PM EDT | 1,320.00 | 118.00 | 125.50 | 128.30 | +118.00 | - | - | 3 | 0.00% |
| NVDA240628P01330000 | 2024-06-06 12:41PM EDT | 1,330.00 | 153.56 | 133.85 | 136.90 | 0.00 | - | 3 | 2 | 0.00% |
| NVDA240628P01340000 | 2024-06-06 9:51AM EDT | 1,340.00 | 136.22 | 142.05 | 145.10 | 0.00 | - | 56 | 56 | 0.00% |
| NVDA240628P01350000 | 2024-06-07 11:28AM EDT | 1,350.00 | 170.62 | 150.95 | 153.55 | +23.27 | +15.79% | 2 | 5 | 0.00% |
| NVDA240628P01360000 | 2024-06-05 2:29PM EDT | 1,360.00 | 155.85 | 159.55 | 162.40 | 0.00 | - | 5 | 8 | 0.00% |
| NVDA240628P01370000 | 2024-06-03 3:59PM EDT | 1,370.00 | 224.25 | 168.40 | 171.15 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240628P01380000 | 2024-05-21 10:33AM EDT | 1,380.00 | 436.32 | 176.75 | 180.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA240628P01390000 | 2024-06-07 9:33AM EDT | 1,390.00 | 209.45 | 186.65 | 189.25 | +50.70 | +31.94% | 2 | 5 | 0.00% |
| NVDA240628P01400000 | 2024-06-07 3:53PM EDT | 1,400.00 | 199.51 | 196.10 | 198.35 | -6.59 | -3.20% | 3 | 4 | 0.00% |
| NVDA240628P01420000 | 2024-06-07 10:42AM EDT | 1,420.00 | 232.40 | 214.20 | 217.60 | +232.40 | - | 2 | 4 | 0.00% |
| NVDA240628P01440000 | 2024-06-06 1:28PM EDT | 1,440.00 | 245.80 | 233.20 | 236.55 | +245.80 | - | - | 4 | 0.00% |
| NVDA240628P01450000 | 2024-06-05 10:38AM EDT | 1,450.00 | 252.89 | 242.50 | 246.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240628P01500000 | 2024-06-06 10:45AM EDT | 1,500.00 | 283.20 | 291.15 | 294.70 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240628P01550000 | 2024-06-06 1:28PM EDT | 1,550.00 | 352.20 | 340.35 | 343.75 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA240628P01600000 | 2024-06-06 10:06AM EDT | 1,600.00 | 392.05 | 389.95 | 393.45 | 0.00 | - | 3 | 1 | 0.00% |
| NVDA240628P01650000 | 2024-06-05 2:30PM EDT | 1,650.00 | 434.75 | 437.55 | 443.40 | +434.75 | - | - | 1 | 0.00% |
| NVDA240628P01700000 | 2024-06-05 2:30PM EDT | 1,700.00 | 484.30 | 487.25 | 494.45 | +484.30 | - | - | 0 | 0.00% |
| NVDA240628P01850000 | 2024-06-07 1:33PM EDT | 1,850.00 | 637.33 | 637.75 | 646.05 | +637.33 | - | 1 | 0 | 0.00% |
