Deutsche Märkte öffnen in 1 Stunde 9 Minute
Nikkei 225
38.602,72 -30,30 (-0,08%) Dow Jones 30
39.134,76 +299,90 (+0,77%) Bitcoin EUR
60.234,05 -811,29 (-1,33%) CMC Crypto 200
1.353,05 -29,62 (-2,14%) Nasdaq Compositive
17.721,59 -140,64 (-0,79%) S&P 500
5.473,17 -13,86 (-0,25%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219C00000500 | 2024-06-13 12:53PM EDT | 0.50 | 128.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| NVDA251219C00001000 | 2024-06-10 10:46AM EDT | 1.00 | 119.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00005000 | 2024-06-20 11:13AM EDT | 5.00 | 135.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00006000 | 2024-06-17 12:07AM EDT | 6.00 | 67.26 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00006500 | 2024-06-18 10:48AM EDT | 6.50 | 127.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00007500 | 2024-06-17 12:08AM EDT | 7.50 | 70.91 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00008000 | 2024-06-17 12:08AM EDT | 8.00 | 41.46 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00008500 | 2024-06-17 12:08AM EDT | 8.50 | 46.45 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00009000 | 2024-05-30 1:41PM EDT | 9.00 | 106.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00009500 | 2024-06-17 12:08AM EDT | 9.50 | 37.12 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00010000 | 2024-02-23 4:27PM EDT | 10.00 | 777.84 | 929.70 | 943.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA251219C00010500 | 2024-06-17 12:04AM EDT | 10.50 | 40.27 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00011000 | 2024-05-29 11:07AM EDT | 11.00 | 104.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00012000 | 2024-06-17 12:04AM EDT | 12.00 | 74.51 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00012500 | 2024-06-17 12:04AM EDT | 12.50 | 75.30 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00013500 | 2024-06-17 12:04AM EDT | 13.50 | 75.94 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00014000 | 2024-06-17 12:04AM EDT | 14.00 | 75.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00014500 | 2024-06-13 11:27AM EDT | 14.50 | 115.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00015000 | 2024-06-06 9:30AM EDT | 15.00 | 110.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00015500 | 2024-06-17 12:04AM EDT | 15.50 | 64.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00016000 | 2024-06-10 10:06AM EDT | 16.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00016500 | 2024-05-31 1:41PM EDT | 16.50 | 93.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00017000 | 2024-06-18 12:39PM EDT | 17.00 | 119.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00017500 | 2024-06-17 12:05AM EDT | 17.50 | 61.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00018000 | 2024-06-12 12:36PM EDT | 18.00 | 109.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00018500 | 2024-06-17 12:05AM EDT | 18.50 | 73.95 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00019000 | 2024-06-11 11:58AM EDT | 19.00 | 102.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00019500 | 2024-06-12 3:37PM EDT | 19.50 | 107.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00020000 | 2024-06-13 10:59AM EDT | 20.00 | 110.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA251219C00020500 | 2024-06-20 1:06PM EDT | 20.50 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00021000 | 2024-06-14 10:35AM EDT | 21.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00021500 | 2024-06-10 9:49AM EDT | 21.50 | 99.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00022000 | 2024-06-13 2:40PM EDT | 22.00 | 109.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00022500 | 2024-06-05 10:53AM EDT | 22.50 | 99.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00023000 | 2024-06-18 10:48AM EDT | 23.00 | 112.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00023500 | 2024-06-11 3:04PM EDT | 23.50 | 99.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00024000 | 2024-06-20 10:51AM EDT | 24.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00024500 | 2024-06-18 11:59AM EDT | 24.50 | 112.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00025000 | 2024-06-20 1:07PM EDT | 25.00 | 108.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00025500 | 2024-06-20 11:41AM EDT | 25.50 | 115.89 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA251219C00026000 | 2024-06-13 3:39PM EDT | 26.00 | 105.78 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA251219C00026500 | 2024-06-17 9:30AM EDT | 26.50 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00027000 | 2024-06-17 11:29AM EDT | 27.00 | 107.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00027500 | 2024-06-18 11:15AM EDT | 27.50 | 108.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00028000 | 2024-06-18 11:15AM EDT | 28.00 | 107.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00028500 | 2024-06-14 3:33PM EDT | 28.50 | 106.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00029000 | 2024-06-17 3:45PM EDT | 29.00 | 105.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00029500 | 2024-06-18 11:02AM EDT | 29.50 | 107.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00030000 | 2024-06-20 9:48AM EDT | 30.00 | 113.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00030500 | 2024-06-06 10:12AM EDT | 30.50 | 93.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00031000 | 2024-06-17 11:42AM EDT | 31.00 | 104.65 | 0.00 | 0.00 | 0.00 | - | 2,000 | 0 | 0.00% |
| NVDA251219C00031500 | 2024-06-18 11:26AM EDT | 31.50 | 105.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00032000 | 2024-06-17 11:42AM EDT | 32.00 | 103.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA251219C00032500 | 2024-06-20 1:35PM EDT | 32.50 | 100.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00033000 | 2024-06-17 2:43PM EDT | 33.00 | 102.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00033500 | 2024-06-20 10:27AM EDT | 33.50 | 107.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00034000 | 2024-06-20 10:27AM EDT | 34.00 | 107.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00034500 | 2024-06-20 2:59PM EDT | 34.50 | 100.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00035000 | 2024-06-20 9:32AM EDT | 35.00 | 107.35 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| NVDA251219C00035500 | 2024-06-20 9:32AM EDT | 35.50 | 106.91 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| NVDA251219C00036000 | 2024-06-12 3:24PM EDT | 36.00 | 92.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00036500 | 2024-06-17 12:06AM EDT | 36.50 | 55.88 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219C00037000 | 2024-06-20 10:10AM EDT | 37.00 | 104.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00037500 | 2024-06-17 9:47AM EDT | 37.50 | 97.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00038000 | 2024-06-18 12:33PM EDT | 38.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00038500 | 2024-06-18 2:38PM EDT | 38.50 | 101.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00039000 | 2024-06-20 1:23PM EDT | 39.00 | 96.85 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA251219C00039500 | 2024-06-12 10:28AM EDT | 39.50 | 91.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00040000 | 2024-06-20 12:13PM EDT | 40.00 | 101.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA251219C00041000 | 2024-06-17 1:42PM EDT | 41.00 | 95.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA251219C00041500 | 2024-06-18 2:28PM EDT | 41.50 | 98.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00042000 | 2024-06-18 2:28PM EDT | 42.00 | 97.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00042500 | 2024-06-20 9:49AM EDT | 42.50 | 102.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00043000 | 2024-06-17 9:57AM EDT | 43.00 | 93.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00043500 | 2024-06-17 9:47AM EDT | 43.50 | 92.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00044000 | 2024-06-11 12:12PM EDT | 44.00 | 80.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00044500 | 2024-05-23 9:33AM EDT | 44.50 | 63.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00045000 | 2024-06-20 3:20PM EDT | 45.00 | 90.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00045500 | 2024-06-20 11:03AM EDT | 45.50 | 98.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA251219C00046000 | 2024-06-20 10:54AM EDT | 46.00 | 98.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA251219C00046500 | 2024-06-10 1:58PM EDT | 46.50 | 81.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00047000 | 2024-06-17 3:25PM EDT | 47.00 | 90.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00047500 | 2024-06-20 9:54AM EDT | 47.50 | 97.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA251219C00048000 | 2024-06-18 1:21PM EDT | 48.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00048500 | 2024-06-05 1:25PM EDT | 48.50 | 77.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00049000 | 2024-06-20 11:35AM EDT | 49.00 | 95.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00049500 | 2024-06-20 11:35AM EDT | 49.50 | 94.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00050000 | 2024-06-18 9:58AM EDT | 50.00 | 89.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00050500 | 2024-05-29 9:30AM EDT | 50.50 | 67.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00051000 | 2024-06-18 10:56AM EDT | 51.00 | 87.80 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA251219C00051500 | 2024-06-11 11:00AM EDT | 51.50 | 75.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00052000 | 2024-06-17 2:51PM EDT | 52.00 | 86.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00052500 | 2024-06-14 9:56AM EDT | 52.50 | 84.52 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| NVDA251219C00053000 | 2024-06-20 9:30AM EDT | 53.00 | 92.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00053500 | 2024-06-20 10:42AM EDT | 53.50 | 91.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00054000 | 2024-06-18 3:55PM EDT | 54.00 | 88.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA251219C00054500 | 2024-06-18 10:56AM EDT | 54.50 | 84.93 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA251219C00055000 | 2024-06-20 3:17PM EDT | 55.00 | 82.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219C00055500 | 2024-06-20 12:49PM EDT | 55.50 | 84.85 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA251219C00056000 | 2024-06-20 9:30AM EDT | 56.00 | 97.77 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA251219C00056500 | 2024-06-18 1:03PM EDT | 56.50 | 85.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00057000 | 2024-06-20 9:30AM EDT | 57.00 | 89.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA251219C00057500 | 2024-06-17 10:32AM EDT | 57.50 | 79.89 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| NVDA251219C00058000 | 2024-06-20 9:30AM EDT | 58.00 | 96.37 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA251219C00058500 | 2024-06-03 11:32AM EDT | 58.50 | 62.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00059000 | 2024-06-20 9:30AM EDT | 59.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA251219C00059500 | 2024-06-13 2:08PM EDT | 59.50 | 76.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA251219C00060000 | 2024-06-18 9:37AM EDT | 60.00 | 79.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00060500 | 2024-06-12 10:03AM EDT | 60.50 | 72.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00061000 | 2024-06-20 12:09PM EDT | 61.00 | 83.80 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA251219C00061500 | 2024-06-05 9:30AM EDT | 61.50 | 64.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00062000 | 2024-06-12 3:41PM EDT | 62.00 | 70.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00062500 | 2024-06-14 3:59PM EDT | 62.50 | 76.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00063000 | 2024-06-14 10:36AM EDT | 63.00 | 76.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00063500 | 2024-05-28 3:11PM EDT | 63.50 | 58.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00064000 | 2024-06-20 12:10PM EDT | 64.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA251219C00064500 | 2024-05-31 1:05PM EDT | 64.50 | 53.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00065000 | 2024-06-20 3:50PM EDT | 65.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 0.00% |
| NVDA251219C00065500 | 2024-05-28 1:45PM EDT | 65.50 | 58.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00066000 | 2024-06-20 2:52PM EDT | 66.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00066500 | 2024-06-20 1:45PM EDT | 66.50 | 74.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00067000 | 2024-06-17 10:28AM EDT | 67.00 | 71.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00067500 | 2024-06-17 10:05AM EDT | 67.50 | 73.52 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA251219C00068000 | 2024-06-20 2:19PM EDT | 68.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00068500 | 2024-06-17 12:05PM EDT | 68.50 | 71.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00069000 | 2024-06-20 9:36AM EDT | 69.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00069500 | 2024-06-20 3:32PM EDT | 69.50 | 72.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00070000 | 2024-06-20 3:21PM EDT | 70.00 | 70.48 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA251219C00070500 | 2024-06-20 9:30AM EDT | 70.50 | 80.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00071000 | 2024-05-23 9:47AM EDT | 71.00 | 44.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00072000 | 2024-06-20 1:03PM EDT | 72.00 | 70.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00073000 | 2024-06-20 9:42AM EDT | 73.00 | 77.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00074000 | 2024-06-18 12:23PM EDT | 74.00 | 71.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00075000 | 2024-06-20 3:00PM EDT | 75.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA251219C00076000 | 2024-06-13 11:05AM EDT | 76.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00077000 | 2024-06-20 2:20PM EDT | 77.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA251219C00078000 | 2024-06-20 10:24AM EDT | 78.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219C00079000 | 2024-06-06 2:58PM EDT | 79.00 | 53.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00080000 | 2024-06-20 3:32PM EDT | 80.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA251219C00081000 | 2024-06-20 3:36PM EDT | 81.00 | 64.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA251219C00082000 | 2024-06-20 2:12PM EDT | 82.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA251219C00083000 | 2024-06-20 12:26PM EDT | 83.00 | 65.87 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| NVDA251219C00084000 | 2024-06-20 12:30PM EDT | 84.00 | 64.02 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA251219C00085000 | 2024-06-18 2:42PM EDT | 85.00 | 64.64 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA251219C00086000 | 2024-06-20 12:27PM EDT | 86.00 | 63.72 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDA251219C00088000 | 2024-06-20 10:30AM EDT | 88.00 | 65.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00090000 | 2024-06-20 3:59PM EDT | 90.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA251219C00092000 | 2024-06-18 11:29AM EDT | 92.00 | 58.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA251219C00093000 | 2024-06-20 9:36AM EDT | 93.00 | 62.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00094000 | 2024-06-18 11:14AM EDT | 94.00 | 56.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00095000 | 2024-06-20 3:41PM EDT | 95.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| NVDA251219C00096000 | 2024-06-20 1:06PM EDT | 96.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00097000 | 2024-06-14 12:55PM EDT | 97.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA251219C00098000 | 2024-06-07 11:15AM EDT | 98.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00099000 | 2024-06-20 10:38AM EDT | 99.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00100000 | 2024-06-20 3:19PM EDT | 100.00 | 51.36 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA251219C00101000 | 2024-06-11 2:35PM EDT | 101.00 | 41.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00102000 | 2024-06-20 10:29AM EDT | 102.00 | 56.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00103000 | 2024-06-14 9:44AM EDT | 103.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00104000 | 2024-06-14 10:41AM EDT | 104.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00105000 | 2024-06-18 1:04PM EDT | 105.00 | 52.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00106000 | 2024-06-20 10:24AM EDT | 106.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00107000 | 2024-06-18 2:14PM EDT | 107.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA251219C00108000 | 2024-06-12 1:00PM EDT | 108.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219C00109000 | 2024-06-18 9:54AM EDT | 109.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA251219C00110000 | 2024-06-20 1:20PM EDT | 110.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA251219C00111000 | 2024-06-20 1:15PM EDT | 111.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00112000 | 2024-06-20 10:07AM EDT | 112.00 | 52.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA251219C00113000 | 2024-06-20 12:05PM EDT | 113.00 | 49.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA251219C00114000 | 2024-06-20 2:06PM EDT | 114.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00115000 | 2024-06-20 12:22PM EDT | 115.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 0.00% |
| NVDA251219C00116000 | 2024-06-14 11:06AM EDT | 116.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00117000 | 2024-06-18 10:23AM EDT | 117.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA251219C00118000 | 2024-06-14 11:09AM EDT | 118.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00119000 | 2024-06-17 9:37AM EDT | 119.00 | 42.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00120000 | 2024-06-20 2:46PM EDT | 120.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| NVDA251219C00121000 | 2024-06-20 1:32PM EDT | 121.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| NVDA251219C00122000 | 2024-06-20 12:24PM EDT | 122.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00123000 | 2024-06-17 1:30PM EDT | 123.00 | 40.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00124000 | 2024-06-20 12:49PM EDT | 124.00 | 41.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00125000 | 2024-06-20 3:51PM EDT | 125.00 | 39.77 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| NVDA251219C00126000 | 2024-06-20 10:47AM EDT | 126.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219C00127000 | 2024-06-20 12:28PM EDT | 127.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00128000 | 2024-06-20 2:10PM EDT | 128.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA251219C00129000 | 2024-06-20 3:49PM EDT | 129.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA251219C00130000 | 2024-06-20 2:12PM EDT | 130.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| NVDA251219C00132000 | 2024-06-20 3:53PM EDT | 132.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.20% |
| NVDA251219C00134000 | 2024-06-20 3:06PM EDT | 134.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| NVDA251219C00135000 | 2024-05-09 3:29PM EDT | 135.00 | 759.36 | 1,080.00 | 1,096.15 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA251219C00136000 | 2024-06-20 2:35PM EDT | 136.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.78% |
| NVDA251219C00138000 | 2024-06-20 2:50PM EDT | 138.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.78% |
| NVDA251219C00140000 | 2024-06-20 3:45PM EDT | 140.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 1.56% |
| NVDA251219C00142000 | 2024-06-20 1:13PM EDT | 142.00 | 33.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| NVDA251219C00144000 | 2024-06-20 3:24PM EDT | 144.00 | 31.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NVDA251219C00145000 | 2024-05-28 10:20AM EDT | 145.00 | 981.50 | 1,070.00 | 1,087.00 | 0.00 | - | 3 | 21 | 0.00% |
| NVDA251219C00146000 | 2024-06-20 3:05PM EDT | 146.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| NVDA251219C00148000 | 2024-06-20 12:36PM EDT | 148.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| NVDA251219C00150000 | 2024-06-20 3:58PM EDT | 150.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 3.13% |
| NVDA251219C00152000 | 2024-06-20 3:35PM EDT | 152.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA251219C00154000 | 2024-06-20 12:34PM EDT | 154.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA251219C00155000 | 2024-02-27 11:09AM EDT | 155.00 | 646.21 | 759.75 | 768.55 | 0.00 | - | 10 | 69 | 0.00% |
| NVDA251219C00156000 | 2024-06-20 12:29PM EDT | 156.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| NVDA251219C00158000 | 2024-06-20 12:33PM EDT | 158.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA251219C00160000 | 2024-06-20 3:36PM EDT | 160.00 | 27.31 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 3.13% |
| NVDA251219C00162000 | 2024-06-20 10:39AM EDT | 162.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NVDA251219C00164000 | 2024-06-20 1:03PM EDT | 164.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NVDA251219C00165000 | 2024-06-20 12:09PM EDT | 165.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| NVDA251219C00166000 | 2024-06-20 3:06PM EDT | 166.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| NVDA251219C00167000 | 2024-06-20 12:14PM EDT | 167.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| NVDA251219C00168000 | 2024-06-20 10:01AM EDT | 168.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 3.13% |
| NVDA251219C00169000 | 2024-06-20 10:02AM EDT | 169.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NVDA251219C00170000 | 2024-06-20 3:41PM EDT | 170.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 6.25% |
| NVDA251219C00171000 | 2024-06-20 10:00AM EDT | 171.00 | 29.01 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| NVDA251219C00172000 | 2024-06-18 3:59PM EDT | 172.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C00173000 | 2024-06-20 1:37PM EDT | 173.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA251219C00174000 | 2024-06-20 3:41PM EDT | 174.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C00175000 | 2024-06-20 10:32AM EDT | 175.00 | 27.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA251219C00176000 | 2024-06-20 3:35PM EDT | 176.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00177000 | 2024-06-14 2:57PM EDT | 177.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00178000 | 2024-06-20 3:33PM EDT | 178.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NVDA251219C00179000 | 2024-06-20 3:43PM EDT | 179.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C00180000 | 2024-06-20 3:58PM EDT | 180.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| NVDA251219C00181000 | 2024-06-17 11:42AM EDT | 181.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219C00182000 | 2024-06-20 3:41PM EDT | 182.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| NVDA251219C00183000 | 2024-06-14 11:08AM EDT | 183.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00184000 | 2024-06-03 12:09PM EDT | 184.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA251219C00185000 | 2024-06-20 11:02AM EDT | 185.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| NVDA251219C00186000 | 2024-06-18 3:56PM EDT | 186.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA251219C00187000 | 2024-06-20 1:07PM EDT | 187.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA251219C00188000 | 2024-06-20 12:28PM EDT | 188.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219C00189000 | 2024-06-20 1:43PM EDT | 189.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA251219C00190000 | 2024-06-20 1:33PM EDT | 190.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA251219C00191000 | 2024-06-18 3:55PM EDT | 191.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA251219C00192000 | 2024-06-18 3:57PM EDT | 192.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA251219C00193000 | 2024-06-20 12:13PM EDT | 193.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA251219C00194000 | 2024-06-20 11:31AM EDT | 194.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA251219C00195000 | 2024-06-20 1:56PM EDT | 195.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA251219C00200000 | 2024-06-20 3:50PM EDT | 200.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1,020 | 0 | 6.25% |
| NVDA251219C00205000 | 2024-06-20 2:30PM EDT | 205.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA251219C00210000 | 2024-06-20 12:20PM EDT | 210.00 | 18.22 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 6.25% |
| NVDA251219C00212000 | 2024-06-18 12:57PM EDT | 212.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00213000 | 2024-06-17 3:52PM EDT | 213.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C00214000 | 2024-06-20 1:31PM EDT | 214.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NVDA251219C00215000 | 2024-06-14 12:57PM EDT | 215.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219C00216000 | 2024-06-20 10:48AM EDT | 216.00 | 18.54 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| NVDA251219C00219000 | 2024-06-18 1:13PM EDT | 219.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NVDA251219C00220000 | 2024-06-20 1:41PM EDT | 220.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219C00221000 | 2024-06-12 11:48AM EDT | 221.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA251219C00222000 | 2024-06-11 3:13PM EDT | 222.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA251219C00223000 | 2024-06-05 3:24PM EDT | 223.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA251219C00224000 | 2024-06-20 1:13PM EDT | 224.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NVDA251219C00225000 | 2024-06-18 1:31PM EDT | 225.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00226000 | 2024-06-18 3:57PM EDT | 226.00 | 14.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219C00227000 | 2024-06-17 10:13AM EDT | 227.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00228000 | 2024-06-20 3:09PM EDT | 228.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NVDA251219C00230000 | 2024-06-20 3:59PM EDT | 230.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| NVDA251219C00235000 | 2024-06-20 3:11PM EDT | 235.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 12.50% |
| NVDA251219C00240000 | 2024-06-20 9:45AM EDT | 240.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA251219C00245000 | 2024-06-20 3:38PM EDT | 245.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NVDA251219C00250000 | 2024-06-20 3:23PM EDT | 250.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 890 | 0 | 12.50% |
| NVDA251219C00255000 | 2024-06-20 3:09PM EDT | 255.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA251219C00260000 | 2024-06-05 10:52AM EDT | 260.00 | 962.43 | 965.55 | 982.55 | 0.00 | - | 1 | 165 | 0.00% |
| NVDA251219C00265000 | 2024-06-07 10:58AM EDT | 265.00 | 953.21 | 961.00 | 978.00 | +2.66 | +0.28% | 1 | 169 | 0.00% |
| NVDA251219C00270000 | 2024-06-07 10:58AM EDT | 270.00 | 948.66 | 956.50 | 973.50 | -10.24 | -1.07% | 1 | 204 | 0.00% |
| NVDA251219C00275000 | 2024-06-05 11:17AM EDT | 275.00 | 951.38 | 952.05 | 969.00 | 0.00 | - | 1 | 293 | 0.00% |
| NVDA251219C00280000 | 2024-06-06 11:24AM EDT | 280.00 | 951.09 | 947.50 | 964.50 | 0.00 | - | 39 | 504 | 0.00% |
| NVDA251219C00285000 | 2024-05-24 9:56AM EDT | 285.00 | 782.77 | 943.05 | 960.05 | 0.00 | - | 12 | 160 | 0.00% |
| NVDA251219C00290000 | 2024-05-29 11:23AM EDT | 290.00 | 875.00 | 938.55 | 955.55 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA251219C00295000 | 2024-06-03 11:36AM EDT | 295.00 | 870.70 | 934.00 | 950.70 | 0.00 | - | 1 | 143 | 0.00% |
| NVDA251219C00300000 | 2024-06-07 9:47AM EDT | 300.00 | 925.00 | 929.60 | 945.70 | -22.35 | -2.36% | 1 | 1,050 | 0.00% |
| NVDA251219C00305000 | 2024-06-06 10:12AM EDT | 305.00 | 935.00 | 925.10 | 942.10 | 0.00 | - | 1 | 212 | 0.00% |
| NVDA251219C00310000 | 2024-05-29 2:12PM EDT | 310.00 | 866.95 | 920.65 | 937.65 | 0.00 | - | 2 | 539 | 0.00% |
| NVDA251219C00315000 | 2024-06-05 2:10PM EDT | 315.00 | 931.05 | 916.25 | 933.20 | 0.00 | - | 20 | 77 | 0.00% |
| NVDA251219C00320000 | 2024-06-07 3:31PM EDT | 320.00 | 920.16 | 911.90 | 928.75 | +51.36 | +5.91% | 1 | 95 | 0.00% |
| NVDA251219C00325000 | 2024-05-03 10:18AM EDT | 325.00 | 591.00 | 796.00 | 814.00 | 0.00 | - | 2 | 178 | 0.00% |
| NVDA251219C00330000 | 2024-05-23 2:50PM EDT | 330.00 | 737.00 | 903.05 | 919.85 | 0.00 | - | 2 | 101 | 0.00% |
| NVDA251219C00335000 | 2024-03-27 10:08AM EDT | 335.00 | 602.00 | 571.10 | 581.35 | 0.00 | - | 1 | 120 | 0.00% |
| NVDA251219C00340000 | 2024-06-06 12:44PM EDT | 340.00 | 882.50 | 894.25 | 910.95 | 0.00 | - | 10 | 156 | 0.00% |
| NVDA251219C00345000 | 2024-05-07 11:40AM EDT | 345.00 | 599.60 | 895.45 | 903.45 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA251219C00350000 | 2024-06-07 3:37PM EDT | 350.00 | 893.71 | 885.35 | 901.45 | +128.71 | +16.82% | 1 | 289 | 0.00% |
| NVDA251219C00355000 | 2024-03-18 9:35AM EDT | 355.00 | 604.69 | 524.20 | 535.75 | 0.00 | - | 1 | 294 | 0.00% |
| NVDA251219C00360000 | 2024-05-29 11:02AM EDT | 360.00 | 818.47 | 876.55 | 892.95 | 0.00 | - | 1 | 384 | 0.00% |
| NVDA251219C00365000 | 2024-04-08 10:50AM EDT | 365.00 | 558.80 | 579.10 | 582.15 | 0.00 | - | 1 | 511 | 0.00% |
| NVDA251219C00370000 | 2024-06-03 3:58PM EDT | 370.00 | 817.44 | 867.75 | 884.10 | 0.00 | - | 1 | 379 | 0.00% |
| NVDA251219C00375000 | 2024-05-08 9:48AM EDT | 375.00 | 575.90 | 864.00 | 879.80 | 0.00 | - | 2 | 351 | 0.00% |
| NVDA251219C00380000 | 2024-06-03 3:58PM EDT | 380.00 | 808.66 | 859.00 | 875.40 | 0.00 | - | 1 | 331 | 0.00% |
| NVDA251219C00385000 | 2024-04-08 2:00PM EDT | 385.00 | 535.48 | 563.95 | 566.95 | 0.00 | - | 1 | 242 | 0.00% |
| NVDA251219C00390000 | 2024-06-05 10:02AM EDT | 390.00 | 842.00 | 850.85 | 866.80 | 0.00 | - | 1 | 870 | 0.00% |
| NVDA251219C00395000 | 2024-06-07 3:37PM EDT | 395.00 | 851.00 | 845.85 | 862.35 | -10.00 | -1.16% | 4 | 654 | 0.00% |
| NVDA251219C00400000 | 2024-06-07 2:26PM EDT | 400.00 | 841.88 | 842.15 | 857.90 | -3.02 | -0.36% | 3 | 699 | 0.00% |
| NVDA251219C00410000 | 2024-06-07 1:28PM EDT | 410.00 | 842.00 | 833.00 | 849.20 | +84.00 | +11.08% | 1 | 621 | 0.00% |
| NVDA251219C00415000 | 2024-06-07 1:57PM EDT | 415.00 | 842.10 | 829.10 | 844.55 | +10.25 | +1.23% | 1 | 137 | 0.00% |
| NVDA251219C00420000 | 2024-06-04 11:56AM EDT | 420.00 | 770.77 | 824.15 | 840.10 | 0.00 | - | 1 | 561 | 0.00% |
| NVDA251219C00425000 | 2024-06-05 10:06AM EDT | 425.00 | 812.62 | 820.20 | 836.25 | 0.00 | - | 2 | 318 | 0.00% |
| NVDA251219C00430000 | 2024-06-06 12:08PM EDT | 430.00 | 822.16 | 816.15 | 830.65 | 0.00 | - | 2 | 934 | 0.00% |
| NVDA251219C00435000 | 2024-06-07 9:57AM EDT | 435.00 | 808.00 | 811.90 | 825.65 | +408.15 | +102.08% | 1 | 575 | 0.00% |
| NVDA251219C00440000 | 2024-06-06 12:09PM EDT | 440.00 | 812.07 | 807.00 | 822.75 | 0.00 | - | 2 | 536 | 0.00% |
| NVDA251219C00445000 | 2024-05-23 9:33AM EDT | 445.00 | 634.00 | 802.70 | 818.60 | 0.00 | - | 6 | 336 | 0.00% |
| NVDA251219C00450000 | 2024-06-07 1:36PM EDT | 450.00 | 810.85 | 799.00 | 814.10 | +9.43 | +1.18% | 28 | 906 | 0.00% |
| NVDA251219C00455000 | 2024-06-05 11:26AM EDT | 455.00 | 790.42 | 795.05 | 810.20 | 0.00 | - | 3 | 437 | 0.00% |
| NVDA251219C00460000 | 2024-06-05 10:22AM EDT | 460.00 | 783.28 | 790.80 | 805.90 | 0.00 | - | 10 | 421 | 0.00% |
| NVDA251219C00465000 | 2024-05-31 10:38AM EDT | 465.00 | 678.15 | 785.80 | 801.20 | 0.00 | - | 1 | 242 | 0.00% |
| NVDA251219C00470000 | 2024-05-31 10:37AM EDT | 470.00 | 673.00 | 782.05 | 797.35 | 0.00 | - | 1 | 336 | 0.00% |
| NVDA251219C00475000 | 2024-06-06 3:37PM EDT | 475.00 | 780.31 | 777.80 | 792.40 | 0.00 | - | 44 | 316 | 0.00% |
| NVDA251219C00480000 | 2024-06-03 3:24PM EDT | 480.00 | 718.00 | 773.60 | 788.85 | 0.00 | - | 1 | 714 | 0.00% |
| NVDA251219C00485000 | 2024-06-05 1:25PM EDT | 485.00 | 774.50 | 769.30 | 784.20 | 0.00 | - | 1 | 209 | 0.00% |
| NVDA251219C00490000 | 2024-06-07 9:38AM EDT | 490.00 | 756.99 | 764.60 | 779.20 | +8.04 | +1.07% | 1 | 302 | 0.00% |
| NVDA251219C00495000 | 2024-05-31 10:27AM EDT | 495.00 | 658.85 | 761.30 | 776.30 | 0.00 | - | 20 | 331 | 0.00% |
| NVDA251219C00500000 | 2024-06-07 2:14PM EDT | 500.00 | 754.45 | 756.85 | 771.50 | -4.99 | -0.66% | 8 | 789 | 0.00% |
| NVDA251219C00505000 | 2024-05-29 9:30AM EDT | 505.00 | 679.79 | 752.10 | 767.35 | 0.00 | - | 7 | 193 | 0.00% |
| NVDA251219C00510000 | 2024-05-31 11:42AM EDT | 510.00 | 642.79 | 748.50 | 763.45 | 0.00 | - | 2 | 646 | 0.00% |
| NVDA251219C00515000 | 2024-06-04 9:56AM EDT | 515.00 | 690.13 | 744.75 | 759.65 | 0.00 | - | 7 | 189 | 0.00% |
| NVDA251219C00520000 | 2024-06-06 3:46PM EDT | 520.00 | 740.83 | 739.75 | 755.60 | 0.00 | - | 8 | 549 | 0.00% |
| NVDA251219C00525000 | 2024-05-29 3:37PM EDT | 525.00 | 690.13 | 735.40 | 751.45 | 0.00 | - | 2 | 167 | 0.00% |
| NVDA251219C00530000 | 2024-06-06 9:57AM EDT | 530.00 | 730.79 | 732.05 | 747.30 | 0.00 | - | 7 | 392 | 0.00% |
| NVDA251219C00535000 | 2024-06-07 3:58PM EDT | 535.00 | 735.20 | 727.95 | 743.20 | -14.60 | -1.95% | 2 | 567 | 0.00% |
| NVDA251219C00540000 | 2024-06-04 9:56AM EDT | 540.00 | 669.33 | 723.85 | 738.65 | 0.00 | - | 7 | 222 | 0.00% |
| NVDA251219C00545000 | 2024-05-29 11:47AM EDT | 545.00 | 658.33 | 719.80 | 734.60 | 0.00 | - | 2 | 51 | 0.00% |
| NVDA251219C00550000 | 2024-06-07 2:00PM EDT | 550.00 | 725.00 | 715.70 | 730.50 | +57.00 | +8.53% | 30 | 449 | 0.00% |
| NVDA251219C00555000 | 2024-05-29 11:47AM EDT | 555.00 | 650.33 | 712.30 | 726.45 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA251219C00560000 | 2024-05-23 10:52AM EDT | 560.00 | 558.65 | 707.65 | 722.35 | 0.00 | - | 1 | 83 | 0.00% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 565.00 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 0.00% |
| NVDA251219C00570000 | 2024-06-07 12:30PM EDT | 570.00 | 707.00 | 700.00 | 714.60 | +58.00 | +8.94% | 15 | 1,029 | 0.00% |
| NVDA251219C00575000 | 2024-05-14 3:12PM EDT | 575.00 | 433.42 | 695.65 | 709.60 | 0.00 | - | 1 | 287 | 0.00% |
| NVDA251219C00580000 | 2024-05-23 1:03PM EDT | 580.00 | 551.00 | 691.65 | 705.40 | 0.00 | - | 3 | 207 | 0.00% |
| NVDA251219C00585000 | 2024-06-03 11:32AM EDT | 585.00 | 623.47 | 687.70 | 701.65 | 0.00 | - | 1 | 290 | 0.00% |
| NVDA251219C00590000 | 2024-06-05 12:53PM EDT | 590.00 | 685.20 | 683.15 | 697.55 | 0.00 | - | 1 | 222 | 0.00% |
| NVDA251219C00595000 | 2024-05-31 10:08AM EDT | 595.00 | 600.10 | 679.35 | 693.70 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA251219C00600000 | 2024-06-06 1:48PM EDT | 600.00 | 673.20 | 675.90 | 690.05 | 0.00 | - | 2 | 850 | 0.00% |
| NVDA251219C00605000 | 2024-05-15 1:51PM EDT | 605.00 | 437.72 | 672.30 | 686.40 | 0.00 | - | 11 | 103 | 0.00% |
| NVDA251219C00610000 | 2024-06-06 3:41PM EDT | 610.00 | 670.98 | 668.05 | 681.40 | 0.00 | - | 1 | 249 | 0.00% |
| NVDA251219C00615000 | 2024-06-05 9:30AM EDT | 615.00 | 646.95 | 663.60 | 677.50 | 0.00 | - | 1 | 113 | 0.00% |
| NVDA251219C00620000 | 2024-05-16 3:08PM EDT | 620.00 | 433.00 | 660.30 | 674.85 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA251219C00625000 | 2024-05-29 1:39PM EDT | 625.00 | 603.15 | 656.45 | 670.25 | 0.00 | - | 1 | 185 | 0.00% |
| NVDA251219C00630000 | 2024-06-05 11:35AM EDT | 630.00 | 649.94 | 652.65 | 665.95 | 0.00 | - | 2 | 71 | 0.00% |
| NVDA251219C00635000 | 2024-05-28 3:11PM EDT | 635.00 | 588.20 | 648.80 | 663.35 | 0.00 | - | 5 | 81 | 0.00% |
| NVDA251219C00640000 | 2024-05-23 1:16PM EDT | 640.00 | 509.99 | 645.00 | 658.55 | 0.00 | - | 2 | 287 | 0.00% |
| NVDA251219C00645000 | 2024-05-31 1:05PM EDT | 645.00 | 532.80 | 641.20 | 655.75 | 0.00 | - | 1 | 127 | 0.00% |
| NVDA251219C00650000 | 2024-06-05 2:59PM EDT | 650.00 | 654.00 | 637.05 | 651.00 | 0.00 | - | 21 | 542 | 0.00% |
| NVDA251219C00655000 | 2024-05-28 1:45PM EDT | 655.00 | 584.01 | 633.65 | 647.50 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA251219C00660000 | 2024-05-31 9:40AM EDT | 660.00 | 561.39 | 629.90 | 644.80 | 0.00 | - | 7 | 115 | 0.00% |
| NVDA251219C00665000 | 2024-05-20 3:05PM EDT | 665.00 | 401.82 | 626.15 | 639.80 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA251219C00670000 | 2024-06-07 12:50PM EDT | 670.00 | 625.87 | 624.00 | 637.75 | -11.48 | -1.80% | 1 | 59 | 0.00% |
| NVDA251219C00675000 | 2024-06-03 11:49AM EDT | 675.00 | 560.68 | 619.00 | 633.55 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA251219C00680000 | 2024-06-06 3:41PM EDT | 680.00 | 619.68 | 616.50 | 628.55 | 0.00 | - | 1 | 990 | 0.00% |
| NVDA251219C00685000 | 2024-05-23 12:15PM EDT | 685.00 | 469.29 | 611.50 | 624.70 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA251219C00690000 | 2024-04-29 10:38AM EDT | 690.00 | 327.60 | 550.30 | 554.65 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA251219C00695000 | 2024-05-23 11:09AM EDT | 695.00 | 459.52 | 604.05 | 618.60 | 0.00 | - | 134 | 216 | 0.00% |
| NVDA251219C00700000 | 2024-06-07 3:18PM EDT | 700.00 | 603.90 | 606.00 | 613.60 | +0.22 | +0.04% | 9 | 749 | 0.00% |
| NVDA251219C00705000 | 2024-06-07 9:34AM EDT | 705.00 | 584.92 | 598.50 | 610.20 | +134.02 | +29.72% | 7 | 98 | 0.00% |
| NVDA251219C00710000 | 2024-05-23 9:47AM EDT | 710.00 | 444.75 | 593.65 | 606.75 | 0.00 | - | 1 | 149 | 0.00% |
| NVDA251219C00720000 | 2024-05-23 9:59AM EDT | 720.00 | 429.69 | 587.75 | 599.35 | 0.00 | - | 1 | 137 | 0.00% |
| NVDA251219C00730000 | 2024-05-31 11:41AM EDT | 730.00 | 481.14 | 580.35 | 592.70 | 0.00 | - | 1 | 312 | 0.00% |
| NVDA251219C00740000 | 2024-05-28 11:53AM EDT | 740.00 | 501.34 | 574.20 | 584.90 | 0.00 | - | 1 | 142 | 0.00% |
| NVDA251219C00750000 | 2024-06-07 3:39PM EDT | 750.00 | 571.07 | 567.35 | 578.10 | +3.07 | +0.54% | 2 | 353 | 0.00% |
| NVDA251219C00760000 | 2024-06-05 3:58PM EDT | 760.00 | 580.00 | 560.15 | 571.25 | 0.00 | - | 1 | 220 | 0.00% |
| NVDA251219C00770000 | 2024-06-07 3:39PM EDT | 770.00 | 558.73 | 553.45 | 564.70 | +47.08 | +9.20% | 1 | 199 | 0.00% |
| NVDA251219C00780000 | 2024-06-07 2:01PM EDT | 780.00 | 550.40 | 546.75 | 557.70 | +1.25 | +0.23% | 28 | 147 | 0.00% |
| NVDA251219C00790000 | 2024-06-06 2:58PM EDT | 790.00 | 539.40 | 539.90 | 551.20 | 0.00 | - | 45 | 176 | 0.00% |
| NVDA251219C00800000 | 2024-06-07 3:39PM EDT | 800.00 | 538.43 | 533.50 | 544.55 | +2.98 | +0.56% | 1 | 438 | 0.00% |
| NVDA251219C00810000 | 2024-06-07 3:39PM EDT | 810.00 | 533.37 | 526.95 | 537.70 | +65.37 | +13.97% | 3 | 97 | 0.00% |
| NVDA251219C00820000 | 2024-06-06 12:52PM EDT | 820.00 | 510.00 | 520.20 | 530.75 | 0.00 | - | 1 | 311 | 0.00% |
| NVDA251219C00830000 | 2024-06-03 3:15PM EDT | 830.00 | 459.51 | 513.95 | 524.80 | 0.00 | - | 6 | 331 | 0.00% |
| NVDA251219C00840000 | 2024-06-05 9:55AM EDT | 840.00 | 498.00 | 507.35 | 518.30 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA251219C00850000 | 2024-06-07 1:00PM EDT | 850.00 | 512.30 | 500.90 | 512.40 | +5.27 | +1.04% | 1 | 1,504 | 0.00% |
| NVDA251219C00860000 | 2024-06-05 3:24PM EDT | 860.00 | 510.00 | 494.95 | 505.60 | 0.00 | - | 4 | 558 | 0.00% |
| NVDA251219C00880000 | 2024-06-06 3:59PM EDT | 880.00 | 493.05 | 482.30 | 493.85 | 0.00 | - | 1 | 121 | 0.00% |
| NVDA251219C00900000 | 2024-06-07 3:54PM EDT | 900.00 | 471.00 | 469.55 | 478.65 | +1.00 | +0.21% | 14 | 661 | 0.00% |
| NVDA251219C00920000 | 2024-06-07 3:19PM EDT | 920.00 | 459.50 | 458.45 | 467.90 | +14.72 | +3.31% | 4 | 110 | 0.00% |
| NVDA251219C00930000 | 2024-05-24 3:32PM EDT | 930.00 | 335.30 | 452.75 | 464.40 | 0.00 | - | 3 | 102 | 0.00% |
| NVDA251219C00940000 | 2024-06-07 1:13PM EDT | 940.00 | 459.46 | 446.65 | 456.35 | +10.52 | +2.34% | 16 | 185 | 0.00% |
| NVDA251219C00950000 | 2024-06-07 2:29PM EDT | 950.00 | 443.68 | 441.00 | 452.25 | +7.68 | +1.76% | 2 | 1,450 | 0.00% |
| NVDA251219C00960000 | 2024-06-04 2:35PM EDT | 960.00 | 400.39 | 435.55 | 446.60 | 0.00 | - | 4 | 149 | 0.00% |
| NVDA251219C00970000 | 2024-06-05 1:15PM EDT | 970.00 | 436.25 | 429.95 | 441.50 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA251219C00980000 | 2024-06-07 11:15AM EDT | 980.00 | 417.00 | 424.50 | 434.60 | -16.08 | -3.71% | 1 | 87 | 0.00% |
| NVDA251219C00990000 | 2024-06-07 11:27AM EDT | 990.00 | 413.32 | 419.00 | 428.35 | -8.68 | -2.06% | 3 | 59 | 0.00% |
| NVDA251219C01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 421.00 | 416.50 | 420.50 | -2.08 | -0.49% | 9 | 1,013 | 0.00% |
| NVDA251219C01010000 | 2024-06-06 9:34AM EDT | 1,010.00 | 444.67 | 408.90 | 418.85 | 0.00 | - | 2 | 157 | 0.00% |
| NVDA251219C01020000 | 2024-06-06 10:12AM EDT | 1,020.00 | 414.90 | 406.60 | 410.55 | 0.00 | - | 5 | 71 | 0.00% |
| NVDA251219C01030000 | 2024-06-07 1:59PM EDT | 1,030.00 | 406.05 | 401.50 | 405.05 | -27.85 | -6.42% | 1 | 182 | 0.00% |
| NVDA251219C01040000 | 2024-06-07 2:59PM EDT | 1,040.00 | 397.58 | 396.50 | 400.25 | -30.97 | -7.23% | 1 | 98 | 0.00% |
| NVDA251219C01050000 | 2024-06-07 10:21AM EDT | 1,050.00 | 382.16 | 391.60 | 394.75 | -15.39 | -3.87% | 2 | 128 | 0.00% |
| NVDA251219C01060000 | 2024-06-06 3:54PM EDT | 1,060.00 | 392.74 | 386.30 | 390.15 | 0.00 | - | 22 | 72 | 0.00% |
| NVDA251219C01070000 | 2024-05-29 3:55PM EDT | 1,070.00 | 337.27 | 381.35 | 385.20 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA251219C01080000 | 2024-06-07 10:37AM EDT | 1,080.00 | 369.44 | 376.45 | 380.30 | +43.49 | +13.34% | 1 | 78 | 0.00% |
| NVDA251219C01090000 | 2024-06-07 10:37AM EDT | 1,090.00 | 364.79 | 371.60 | 375.55 | +46.24 | +14.52% | 1 | 152 | 0.00% |
| NVDA251219C01100000 | 2024-06-07 2:30PM EDT | 1,100.00 | 365.00 | 367.15 | 371.55 | -13.35 | -3.53% | 9 | 519 | 0.00% |
| NVDA251219C01110000 | 2024-06-07 10:37AM EDT | 1,110.00 | 355.35 | 362.15 | 366.00 | +0.90 | +0.25% | 3 | 10 | 0.00% |
| NVDA251219C01120000 | 2024-06-06 10:40AM EDT | 1,120.00 | 367.00 | 357.45 | 361.30 | 0.00 | - | 5 | 396 | 0.00% |
| NVDA251219C01130000 | 2024-06-06 9:30AM EDT | 1,130.00 | 366.95 | 352.90 | 356.70 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA251219C01140000 | 2024-06-05 12:26PM EDT | 1,140.00 | 342.19 | 348.30 | 352.15 | 0.00 | - | 20 | 46 | 0.00% |
| NVDA251219C01150000 | 2024-06-06 9:56AM EDT | 1,150.00 | 338.40 | 344.10 | 348.20 | 0.00 | - | 1 | 260 | 0.00% |
| NVDA251219C01160000 | 2024-06-07 11:08AM EDT | 1,160.00 | 329.22 | 339.25 | 343.20 | -5.63 | -1.68% | 3 | 107 | 0.00% |
| NVDA251219C01170000 | 2024-06-07 10:24AM EDT | 1,170.00 | 326.90 | 334.95 | 338.85 | -3.50 | -1.06% | 1 | 36 | 0.00% |
| NVDA251219C01180000 | 2024-06-05 3:50PM EDT | 1,180.00 | 340.60 | 330.60 | 334.60 | 0.00 | - | 2 | 80 | 0.00% |
| NVDA251219C01190000 | 2024-06-06 12:24PM EDT | 1,190.00 | 324.10 | 326.45 | 330.20 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA251219C01200000 | 2024-06-07 3:57PM EDT | 1,200.00 | 325.36 | 322.35 | 325.70 | +2.96 | +0.92% | 14 | 3,414 | 0.00% |
| NVDA251219C01210000 | 2024-06-07 1:26PM EDT | 1,210.00 | 323.40 | 317.95 | 321.80 | +1.85 | +0.58% | 4 | 277 | 0.00% |
| NVDA251219C01220000 | 2024-06-07 10:23AM EDT | 1,220.00 | 304.12 | 313.85 | 317.75 | -14.46 | -4.54% | 1 | 58 | 0.00% |
| NVDA251219C01230000 | 2024-06-07 10:23AM EDT | 1,230.00 | 300.62 | 309.65 | 313.55 | -3.49 | -1.15% | 1 | 64 | 0.00% |
| NVDA251219C01240000 | 2024-06-06 3:58PM EDT | 1,240.00 | 310.76 | 305.65 | 309.60 | 0.00 | - | 13 | 29 | 0.00% |
| NVDA251219C01250000 | 2024-06-06 12:52PM EDT | 1,250.00 | 293.50 | 302.05 | 306.35 | 0.00 | - | 21 | 269 | 0.00% |
| NVDA251219C01260000 | 2024-06-06 1:00PM EDT | 1,260.00 | 289.67 | 297.95 | 301.80 | 0.00 | - | 7 | 36 | 0.00% |
| NVDA251219C01270000 | 2024-06-06 11:57AM EDT | 1,270.00 | 294.24 | 293.90 | 298.00 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA251219C01280000 | 2024-06-06 12:00PM EDT | 1,280.00 | 290.35 | 290.20 | 294.10 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA251219C01290000 | 2024-05-31 10:13AM EDT | 1,290.00 | 230.50 | 286.45 | 290.35 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA251219C01300000 | 2024-06-07 3:20PM EDT | 1,300.00 | 282.04 | 283.00 | 286.30 | -1.96 | -0.69% | 21 | 157 | 0.00% |
| NVDA251219C01320000 | 2024-06-07 12:05PM EDT | 1,320.00 | 269.29 | 275.45 | 279.90 | -14.81 | -5.21% | 1 | 89 | 0.00% |
| NVDA251219C01340000 | 2024-06-07 3:30PM EDT | 1,340.00 | 269.75 | 268.35 | 272.15 | -2.75 | -1.01% | 6 | 55 | 0.00% |
| NVDA251219C01360000 | 2024-06-06 11:15AM EDT | 1,360.00 | 264.88 | 261.45 | 265.40 | 0.00 | - | 1 | 180 | 0.00% |
| NVDA251219C01380000 | 2024-06-07 3:30PM EDT | 1,380.00 | 256.05 | 254.60 | 258.40 | -3.95 | -1.52% | 5 | 47 | 0.00% |
| NVDA251219C01400000 | 2024-06-07 3:31PM EDT | 1,400.00 | 250.32 | 248.50 | 251.80 | +1.82 | +0.73% | 4 | 297 | 0.00% |
| NVDA251219C01420000 | 2024-05-30 11:59AM EDT | 1,420.00 | 205.30 | 241.80 | 245.50 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA251219C01440000 | 2024-06-07 10:24AM EDT | 1,440.00 | 228.69 | 235.65 | 239.65 | -2.62 | -1.13% | 2 | 35 | 0.00% |
| NVDA251219C01460000 | 2024-06-07 9:41AM EDT | 1,460.00 | 222.98 | 229.55 | 233.60 | -12.64 | -5.36% | 7 | 70 | 0.00% |
| NVDA251219C01480000 | 2024-06-07 3:34PM EDT | 1,480.00 | 226.04 | 223.75 | 227.75 | +0.88 | +0.39% | 1 | 72 | 0.00% |
| NVDA251219C01500000 | 2024-06-07 3:55PM EDT | 1,500.00 | 218.75 | 218.35 | 221.75 | +1.18 | +0.54% | 19 | 244 | 0.00% |
| NVDA251219C01520000 | 2024-06-06 12:00PM EDT | 1,520.00 | 214.35 | 213.05 | 216.55 | 0.00 | - | 7 | 25 | 0.00% |
| NVDA251219C01540000 | 2024-06-06 10:28AM EDT | 1,540.00 | 212.41 | 207.85 | 210.80 | 0.00 | - | 4 | 108 | 0.00% |
| NVDA251219C01560000 | 2024-06-06 3:44PM EDT | 1,560.00 | 203.00 | 202.60 | 205.70 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA251219C01580000 | 2024-06-05 1:12PM EDT | 1,580.00 | 198.10 | 197.50 | 200.60 | 0.00 | - | 4 | 12 | 0.00% |
| NVDA251219C01600000 | 2024-06-07 3:12PM EDT | 1,600.00 | 194.26 | 192.70 | 195.60 | +3.36 | +1.76% | 3 | 110 | 0.00% |
| NVDA251219C01620000 | 2024-06-07 2:18PM EDT | 1,620.00 | 185.30 | 187.65 | 191.00 | -2.70 | -1.44% | 5 | 25 | 0.00% |
| NVDA251219C01640000 | 2024-05-31 10:24AM EDT | 1,640.00 | 135.35 | 183.05 | 186.10 | 0.00 | - | 1 | 168 | 0.00% |
| NVDA251219C01650000 | 2024-06-07 3:16PM EDT | 1,650.00 | 180.99 | 180.80 | 183.45 | -6.73 | -3.59% | 5 | 29 | 0.00% |
| NVDA251219C01660000 | 2024-06-07 3:16PM EDT | 1,660.00 | 178.69 | 178.45 | 181.35 | +37.39 | +26.46% | 1 | 5 | 0.00% |
| NVDA251219C01670000 | 2024-06-07 3:16PM EDT | 1,670.00 | 176.49 | 176.15 | 179.10 | -6.71 | -3.66% | 1 | 16 | 0.00% |
| NVDA251219C01680000 | 2024-06-07 3:16PM EDT | 1,680.00 | 174.27 | 173.90 | 176.90 | -0.55 | -0.31% | 1 | 27 | 0.00% |
| NVDA251219C01690000 | 2024-05-29 3:59PM EDT | 1,690.00 | 147.62 | 171.75 | 174.75 | 0.00 | - | 3 | 19 | 0.00% |
| NVDA251219C01700000 | 2024-06-07 3:31PM EDT | 1,700.00 | 170.82 | 169.75 | 172.70 | +1.63 | +0.96% | 10 | 191 | 0.00% |
| NVDA251219C01710000 | 2024-06-07 3:31PM EDT | 1,710.00 | 168.73 | 167.50 | 170.45 | +31.17 | +22.66% | 1 | 55 | 0.00% |
| NVDA251219C01720000 | 2024-06-07 3:31PM EDT | 1,720.00 | 166.66 | 165.35 | 168.70 | +0.71 | +0.43% | 1 | 64 | 0.00% |
| NVDA251219C01730000 | 2024-06-07 3:31PM EDT | 1,730.00 | 164.67 | 163.30 | 166.45 | +10.97 | +7.14% | 1 | 71 | 0.00% |
| NVDA251219C01740000 | 2024-05-28 12:13PM EDT | 1,740.00 | 130.00 | 161.30 | 164.45 | 0.00 | - | 4 | 68 | 0.00% |
| NVDA251219C01750000 | 2024-06-07 3:12PM EDT | 1,750.00 | 161.05 | 159.40 | 162.35 | +1.92 | +1.21% | 1 | 588 | 0.00% |
| NVDA251219C01760000 | 2024-06-07 10:29AM EDT | 1,760.00 | 153.20 | 157.35 | 160.35 | +42.00 | +37.77% | 1 | 47 | 0.00% |
| NVDA251219C01770000 | 2024-06-06 11:42AM EDT | 1,770.00 | 156.72 | 155.30 | 158.55 | 0.00 | - | 7 | 50 | 0.00% |
| NVDA251219C01780000 | 2024-06-07 12:39PM EDT | 1,780.00 | 154.70 | 153.45 | 156.50 | +5.50 | +3.69% | 4 | 74 | 0.00% |
| NVDA251219C01790000 | 2024-06-05 12:19PM EDT | 1,790.00 | 148.90 | 151.50 | 154.60 | 0.00 | - | 4 | 78 | 0.00% |
| NVDA251219C01800000 | 2024-06-07 12:18PM EDT | 1,800.00 | 151.00 | 149.80 | 152.50 | -0.40 | -0.26% | 3 | 131 | 0.00% |
| NVDA251219C01810000 | 2024-06-06 3:04PM EDT | 1,810.00 | 149.40 | 147.85 | 151.10 | 0.00 | - | 1 | 57 | 0.00% |
| NVDA251219C01820000 | 2024-06-05 1:18PM EDT | 1,820.00 | 149.30 | 145.95 | 149.10 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA251219C01830000 | 2024-06-05 10:57AM EDT | 1,830.00 | 140.80 | 144.15 | 147.45 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA251219C01840000 | 2024-06-03 12:09PM EDT | 1,840.00 | 116.60 | 142.40 | 145.70 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA251219C01850000 | 2024-06-07 10:54AM EDT | 1,850.00 | 138.74 | 140.80 | 143.25 | -5.05 | -3.51% | 1 | 69 | 0.00% |
| NVDA251219C01860000 | 2024-05-31 3:59PM EDT | 1,860.00 | 101.00 | 138.95 | 142.20 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA251219C01870000 | 2024-05-28 10:30AM EDT | 1,870.00 | 101.75 | 137.20 | 140.35 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA251219C01880000 | 2024-06-05 1:26PM EDT | 1,880.00 | 135.55 | 135.50 | 138.80 | 0.00 | - | 2 | 23 | 0.00% |
| NVDA251219C01890000 | 2024-06-07 3:59PM EDT | 1,890.00 | 135.66 | 133.90 | 137.05 | +36.51 | +36.82% | 2 | 10 | 0.00% |
| NVDA251219C01900000 | 2024-06-06 9:33AM EDT | 1,900.00 | 150.00 | 132.40 | 135.30 | 0.00 | - | 1 | 40 | 0.00% |
| NVDA251219C01910000 | 2024-05-28 10:37AM EDT | 1,910.00 | 97.07 | 130.65 | 133.90 | 0.00 | - | 4 | 25 | 0.00% |
| NVDA251219C01920000 | 2024-06-05 9:39AM EDT | 1,920.00 | 121.25 | 129.05 | 132.20 | 0.00 | - | 15 | 115 | 586.72% |
| NVDA251219C01930000 | 2024-06-06 2:05PM EDT | 1,930.00 | 125.78 | 127.50 | 130.65 | 0.00 | - | 2 | 99 | 474.02% |
| NVDA251219C01940000 | 2024-06-06 2:27PM EDT | 1,940.00 | 125.77 | 125.95 | 129.20 | 0.00 | - | 4 | 208 | 440.19% |
| NVDA251219C01950000 | 2024-06-06 9:44AM EDT | 1,950.00 | 142.45 | 124.55 | 127.15 | 0.00 | - | 1 | 28 | 415.70% |
| NVDA251219C02000000 | 2024-06-07 3:40PM EDT | 2,000.00 | 119.00 | 117.25 | 120.15 | +0.20 | +0.17% | 2 | 127 | 360.42% |
| NVDA251219C02050000 | 2024-06-07 10:53AM EDT | 2,050.00 | 109.12 | 110.70 | 112.75 | -0.41 | -0.37% | 1 | 101 | 329.39% |
| NVDA251219C02100000 | 2024-06-06 3:15PM EDT | 2,100.00 | 105.59 | 104.35 | 106.60 | 0.00 | - | 5 | 131 | 308.82% |
| NVDA251219C02120000 | 2024-06-06 9:46AM EDT | 2,120.00 | 114.21 | 101.75 | 104.20 | 0.00 | - | 3 | 45 | 301.72% |
| NVDA251219C02130000 | 2024-06-05 3:44PM EDT | 2,130.00 | 105.37 | 100.60 | 102.70 | 0.00 | - | 22 | 42 | 298.15% |
| NVDA251219C02140000 | 2024-06-06 2:16PM EDT | 2,140.00 | 99.85 | 99.40 | 101.40 | 0.00 | - | 3 | 66 | 294.90% |
| NVDA251219C02150000 | 2024-06-07 11:35AM EDT | 2,150.00 | 96.47 | 98.40 | 100.45 | -2.47 | -2.50% | 2 | 16 | 292.46% |
| NVDA251219C02160000 | 2024-06-05 3:57PM EDT | 2,160.00 | 103.01 | 97.10 | 99.45 | 0.00 | - | 81 | 40 | 289.64% |
| NVDA251219C02200000 | 2024-06-07 11:54AM EDT | 2,200.00 | 91.30 | 92.85 | 94.85 | -4.20 | -4.40% | 1 | 8 | 279.45% |
| NVDA251219C02210000 | 2024-06-03 3:14PM EDT | 2,210.00 | 73.70 | 91.65 | 93.95 | 0.00 | - | 1 | 3 | 277.17% |
| NVDA251219C02220000 | 2024-06-05 3:32PM EDT | 2,220.00 | 93.85 | 90.60 | 92.75 | +93.85 | - | - | 2 | 274.77% |
| NVDA251219C02230000 | 2024-06-05 3:24PM EDT | 2,230.00 | 94.23 | 89.50 | 91.50 | 0.00 | - | 2 | 4 | 272.30% |
| NVDA251219C02240000 | 2024-06-06 9:30AM EDT | 2,240.00 | 98.75 | 88.55 | 90.50 | 0.00 | - | 6 | 51 | 270.32% |
| NVDA251219C02250000 | 2024-06-05 3:32PM EDT | 2,250.00 | 91.07 | 87.70 | 89.55 | 0.00 | - | 60 | 31 | 268.53% |
| NVDA251219C02260000 | 2024-06-05 3:44PM EDT | 2,260.00 | 90.77 | 86.55 | 88.85 | 0.00 | - | 22 | 43 | 266.71% |
| NVDA251219C02270000 | 2024-06-05 3:43PM EDT | 2,270.00 | 89.73 | 85.55 | 87.50 | 0.00 | - | 42 | 65 | 264.40% |
| NVDA251219C02280000 | 2024-06-07 11:35AM EDT | 2,280.00 | 83.27 | 84.60 | 86.75 | -4.66 | -5.30% | 2 | 86 | 262.80% |
| NVDA251219C02300000 | 2024-06-06 12:17PM EDT | 2,300.00 | 82.30 | 82.85 | 84.85 | +82.30 | - | - | 9 | 259.39% |
| NVDA251219C02350000 | 2024-06-07 11:36AM EDT | 2,350.00 | 77.52 | 78.35 | 79.90 | +77.52 | - | 2 | 0 | 250.93% |
| NVDA251219C02400000 | 2024-06-06 2:59PM EDT | 2,400.00 | 75.30 | 74.10 | 76.15 | +75.30 | - | - | 50 | 244.23% |
| NVDA251219C02500000 | 2024-06-07 3:34PM EDT | 2,500.00 | 67.37 | 66.50 | 68.00 | +67.37 | - | 17 | - | 231.76% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219P00001000 | 2024-05-30 9:30AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA251219P00001500 | 2024-06-17 12:04AM EDT | 1.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00002000 | 2024-06-10 11:29AM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA251219P00002500 | 2024-06-17 12:06AM EDT | 2.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00003000 | 2024-06-17 12:07AM EDT | 3.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00004000 | 2024-05-31 9:30AM EDT | 4.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA251219P00004500 | 2024-05-28 10:45AM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA251219P00005000 | 2024-06-20 9:30AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA251219P00005500 | 2024-06-18 1:06PM EDT | 5.50 | 0.02 | - | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA251219P00006000 | 2024-06-17 12:08AM EDT | 6.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00006500 | 2024-06-06 10:20AM EDT | 6.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA251219P00007000 | 2024-06-20 9:33AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA251219P00007500 | 2024-06-18 3:54PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA251219P00008000 | 2024-06-20 9:32AM EDT | 8.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA251219P00008500 | 2024-06-18 2:25PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA251219P00009000 | 2024-06-18 1:53PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA251219P00009500 | 2024-06-18 1:46PM EDT | 9.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA251219P00010000 | 2024-06-11 2:24PM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA251219P00010500 | 2024-06-13 11:45AM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA251219P00011000 | 2024-06-13 3:46PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA251219P00011500 | 2024-06-13 11:45AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA251219P00012000 | 2024-06-18 3:09PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA251219P00012500 | 2024-06-11 2:23PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA251219P00013000 | 2024-06-11 2:23PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA251219P00013500 | 2024-06-13 11:43AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA251219P00014000 | 2024-06-13 11:43AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA251219P00014500 | 2024-06-11 2:22PM EDT | 14.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA251219P00015000 | 2024-06-11 2:22PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00015500 | 2024-06-13 11:38AM EDT | 15.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00016000 | 2024-06-11 2:22PM EDT | 16.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA251219P00016500 | 2024-06-11 2:22PM EDT | 16.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA251219P00017000 | 2024-06-11 2:21PM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA251219P00017500 | 2024-06-13 1:13PM EDT | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA251219P00018000 | 2024-06-11 2:21PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA251219P00018500 | 2024-06-11 2:21PM EDT | 18.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA251219P00019000 | 2024-06-13 9:46AM EDT | 19.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA251219P00019500 | 2024-06-11 2:21PM EDT | 19.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA251219P00020000 | 2024-06-20 3:56PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NVDA251219P00020500 | 2024-06-13 10:22AM EDT | 20.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00021000 | 2024-06-13 10:53AM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00021500 | 2024-06-13 9:35AM EDT | 21.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00022000 | 2024-06-18 2:03PM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA251219P00022500 | 2024-06-14 2:44PM EDT | 22.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA251219P00023000 | 2024-06-11 2:19PM EDT | 23.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA251219P00023500 | 2024-06-12 9:30AM EDT | 23.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA251219P00024000 | 2024-06-13 9:41AM EDT | 24.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA251219P00024500 | 2024-06-12 12:39PM EDT | 24.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA251219P00025000 | 2024-06-20 9:40AM EDT | 25.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| NVDA251219P00025500 | 2024-06-18 1:58PM EDT | 25.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00026000 | 2024-06-18 2:07PM EDT | 26.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00026500 | 2024-06-20 2:48PM EDT | 26.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA251219P00027000 | 2024-06-18 1:58PM EDT | 27.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00027500 | 2024-06-18 2:06PM EDT | 27.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00028000 | 2024-06-18 1:59PM EDT | 28.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00028500 | 2024-06-18 2:06PM EDT | 28.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00029000 | 2024-06-18 1:59PM EDT | 29.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00029500 | 2024-06-18 1:59PM EDT | 29.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00030000 | 2024-06-20 2:08PM EDT | 30.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA251219P00030500 | 2024-06-18 2:00PM EDT | 30.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA251219P00031000 | 2024-06-20 2:40PM EDT | 31.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| NVDA251219P00031500 | 2024-06-18 2:00PM EDT | 31.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00032000 | 2024-06-18 2:00PM EDT | 32.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00032500 | 2024-06-18 2:06PM EDT | 32.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00033000 | 2024-06-18 2:43PM EDT | 33.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA251219P00033500 | 2024-06-20 1:07PM EDT | 33.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00034000 | 2024-06-18 2:01PM EDT | 34.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA251219P00034500 | 2024-06-20 1:34PM EDT | 34.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00035000 | 2024-06-20 10:12AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00035500 | 2024-06-18 2:01PM EDT | 35.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00036000 | 2024-06-20 10:03AM EDT | 36.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA251219P00036500 | 2024-06-20 3:21PM EDT | 36.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00037000 | 2024-06-18 2:02PM EDT | 37.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00037500 | 2024-06-18 2:02PM EDT | 37.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00038000 | 2024-06-18 2:02PM EDT | 38.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00038500 | 2024-06-18 2:02PM EDT | 38.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00039000 | 2024-06-18 2:03PM EDT | 39.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00039500 | 2024-06-18 2:03PM EDT | 39.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00040000 | 2024-06-20 11:37AM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| NVDA251219P00041000 | 2024-06-18 2:03PM EDT | 41.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00041500 | 2024-06-20 3:08PM EDT | 41.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA251219P00042000 | 2024-06-20 10:11AM EDT | 42.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA251219P00042500 | 2024-06-18 2:04PM EDT | 42.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA251219P00043000 | 2024-06-20 2:26PM EDT | 43.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA251219P00043500 | 2024-06-18 2:04PM EDT | 43.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA251219P00044000 | 2024-06-18 2:04PM EDT | 44.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00044500 | 2024-06-18 2:04PM EDT | 44.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00045000 | 2024-06-20 2:25PM EDT | 45.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA251219P00045500 | 2024-06-11 3:36PM EDT | 45.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00046000 | 2024-06-07 12:03PM EDT | 46.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00046500 | 2024-06-13 12:44PM EDT | 46.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00047000 | 2024-06-12 2:02PM EDT | 47.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00047500 | 2024-06-12 10:43AM EDT | 47.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00048000 | 2024-06-12 10:53AM EDT | 48.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00048500 | 2024-06-07 12:31PM EDT | 48.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00049000 | 2024-06-10 11:32AM EDT | 49.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00049500 | 2024-06-20 3:22PM EDT | 49.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA251219P00050000 | 2024-06-20 12:30PM EDT | 50.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 12.50% |
| NVDA251219P00050500 | 2024-06-12 10:52AM EDT | 50.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00051000 | 2024-06-20 11:10AM EDT | 51.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00051500 | 2024-06-18 3:54PM EDT | 51.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00052000 | 2024-06-07 12:29PM EDT | 52.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00052500 | 2024-05-23 1:57PM EDT | 52.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00053000 | 2024-06-14 10:32AM EDT | 53.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NVDA251219P00053500 | 2024-06-12 3:27PM EDT | 53.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00054000 | 2024-06-18 10:56AM EDT | 54.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NVDA251219P00054500 | 2024-05-31 10:50AM EDT | 54.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00055000 | 2024-06-20 1:52PM EDT | 55.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00055500 | 2024-06-07 12:20PM EDT | 55.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00056000 | 2024-06-13 10:23AM EDT | 56.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA251219P00056500 | 2024-05-31 10:50AM EDT | 56.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00057000 | 2024-05-23 11:50AM EDT | 57.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00057500 | 2024-06-06 10:08AM EDT | 57.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00058000 | 2024-06-13 10:23AM EDT | 58.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| NVDA251219P00058500 | 2024-06-06 10:23AM EDT | 58.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00059000 | 2024-06-20 9:51AM EDT | 59.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA251219P00059500 | 2024-06-13 9:30AM EDT | 59.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00060000 | 2024-06-20 2:48PM EDT | 60.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NVDA251219P00060500 | 2024-05-28 12:13PM EDT | 60.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00061000 | 2024-06-11 11:01AM EDT | 61.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00061500 | 2024-06-12 10:45AM EDT | 61.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00062000 | 2024-06-13 10:45AM EDT | 62.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| NVDA251219P00062500 | 2024-05-21 3:47PM EDT | 62.50 | 5.18 | 2.95 | 3.50 | 0.00 | - | - | 1,350 | 51.25% |
| NVDA251219P00063000 | 2024-06-13 9:31AM EDT | 63.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219P00063500 | 2024-06-20 1:23PM EDT | 63.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA251219P00064000 | 2024-06-17 2:23PM EDT | 64.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219P00064500 | 2024-06-05 10:14AM EDT | 64.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00065000 | 2024-06-17 3:59PM EDT | 65.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA251219P00065500 | 2024-06-14 10:03AM EDT | 65.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA251219P00066000 | 2024-06-20 3:09PM EDT | 66.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA251219P00066500 | 2024-06-12 9:30AM EDT | 66.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00067000 | 2024-06-14 12:27PM EDT | 67.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00067500 | 2024-06-14 2:45PM EDT | 67.50 | 3.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00068000 | 2024-06-17 9:30AM EDT | 68.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00068500 | 2024-06-05 1:14PM EDT | 68.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00069000 | 2024-06-14 2:45PM EDT | 69.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00069500 | 2024-05-23 9:32AM EDT | 69.50 | 5.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00070000 | 2024-06-20 1:20PM EDT | 70.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NVDA251219P00070500 | 2024-06-05 2:59PM EDT | 70.50 | 4.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00071000 | 2024-06-18 2:41PM EDT | 71.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00072000 | 2024-06-17 10:31AM EDT | 72.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00073000 | 2024-06-20 3:44PM EDT | 73.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00074000 | 2024-06-11 11:41AM EDT | 74.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA251219P00075000 | 2024-06-20 1:21PM EDT | 75.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA251219P00076000 | 2024-06-20 3:04PM EDT | 76.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219P00077000 | 2024-06-20 2:18PM EDT | 77.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00078000 | 2024-06-18 11:37AM EDT | 78.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00079000 | 2024-06-12 12:55PM EDT | 79.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA251219P00080000 | 2024-06-20 3:13PM EDT | 80.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| NVDA251219P00081000 | 2024-06-12 10:42AM EDT | 81.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA251219P00082000 | 2024-06-13 10:52AM EDT | 82.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA251219P00083000 | 2024-06-20 9:59AM EDT | 83.00 | 6.91 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 6.25% |
| NVDA251219P00084000 | 2024-06-17 3:08PM EDT | 84.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA251219P00085000 | 2024-06-20 1:20PM EDT | 85.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA251219P00086000 | 2024-06-20 9:56AM EDT | 86.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00088000 | 2024-06-20 9:51AM EDT | 88.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA251219P00090000 | 2024-06-20 1:22PM EDT | 90.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| NVDA251219P00092000 | 2024-06-20 9:56AM EDT | 92.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA251219P00093000 | 2024-06-20 3:41PM EDT | 93.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00094000 | 2024-06-17 10:10AM EDT | 94.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00095000 | 2024-06-20 3:58PM EDT | 95.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| NVDA251219P00096000 | 2024-06-20 9:51AM EDT | 96.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00097000 | 2024-06-20 10:19AM EDT | 97.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA251219P00098000 | 2024-06-18 10:26AM EDT | 98.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA251219P00099000 | 2024-06-20 10:18AM EDT | 99.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00100000 | 2024-06-20 3:26PM EDT | 100.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 6.25% |
| NVDA251219P00101000 | 2024-06-20 10:00AM EDT | 101.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219P00102000 | 2024-06-20 1:30PM EDT | 102.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00103000 | 2024-06-12 11:36AM EDT | 103.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NVDA251219P00104000 | 2024-06-13 9:30AM EDT | 104.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00105000 | 2024-06-20 3:08PM EDT | 105.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NVDA251219P00106000 | 2024-06-06 9:30AM EDT | 106.00 | 15.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NVDA251219P00107000 | 2024-06-17 12:04AM EDT | 107.00 | 29.96 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00108000 | 2024-06-20 3:59PM EDT | 108.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| NVDA251219P00109000 | 2024-06-14 3:20PM EDT | 109.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA251219P00110000 | 2024-06-20 3:35PM EDT | 110.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA251219P00111000 | 2024-06-13 11:42AM EDT | 111.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00112000 | 2024-06-18 11:04AM EDT | 112.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00113000 | 2024-06-20 9:37AM EDT | 113.00 | 16.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA251219P00114000 | 2024-06-20 9:37AM EDT | 114.00 | 16.93 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA251219P00115000 | 2024-06-20 3:23PM EDT | 115.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| NVDA251219P00116000 | 2024-06-20 1:36PM EDT | 116.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| NVDA251219P00117000 | 2024-06-20 2:28PM EDT | 117.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA251219P00118000 | 2024-06-20 12:51PM EDT | 118.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA251219P00119000 | 2024-06-20 3:59PM EDT | 119.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219P00120000 | 2024-06-20 3:59PM EDT | 120.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| NVDA251219P00121000 | 2024-06-20 11:16AM EDT | 121.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA251219P00122000 | 2024-06-20 9:38AM EDT | 122.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NVDA251219P00123000 | 2024-06-20 9:38AM EDT | 123.00 | 20.74 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NVDA251219P00124000 | 2024-06-13 3:00PM EDT | 124.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| NVDA251219P00125000 | 2024-06-20 2:49PM EDT | 125.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.78% |
| NVDA251219P00126000 | 2024-06-13 11:57AM EDT | 126.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| NVDA251219P00127000 | 2024-06-20 10:44AM EDT | 127.00 | 23.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| NVDA251219P00128000 | 2024-06-04 3:46PM EDT | 128.00 | 29.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NVDA251219P00129000 | 2024-06-20 11:07AM EDT | 129.00 | 24.48 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| NVDA251219P00130000 | 2024-06-20 3:58PM EDT | 130.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.20% |
| NVDA251219P00132000 | 2024-06-20 2:12PM EDT | 132.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA251219P00134000 | 2024-06-20 12:40PM EDT | 134.00 | 28.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA251219P00135000 | 2024-06-07 11:58AM EDT | 135.00 | 0.78 | 0.33 | 0.89 | +0.08 | +11.43% | 1 | 820 | 0.00% |
| NVDA251219P00136000 | 2024-06-20 11:10AM EDT | 136.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NVDA251219P00138000 | 2024-06-20 1:17PM EDT | 138.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219P00140000 | 2024-06-20 3:24PM EDT | 140.00 | 33.31 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NVDA251219P00142000 | 2024-06-20 10:10AM EDT | 142.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00144000 | 2024-06-18 1:58PM EDT | 144.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NVDA251219P00145000 | 2024-03-12 10:20AM EDT | 145.00 | 1.08 | 0.84 | 1.15 | 0.00 | - | 1 | 189 | 0.00% |
| NVDA251219P00146000 | 2024-06-14 11:45AM EDT | 146.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00148000 | 2024-06-20 12:14PM EDT | 148.00 | 35.80 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NVDA251219P00150000 | 2024-06-20 12:55PM EDT | 150.00 | 38.27 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| NVDA251219P00152000 | 2024-06-18 12:58PM EDT | 152.00 | 38.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219P00154000 | 2024-06-17 12:05AM EDT | 154.00 | 65.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00155000 | 2024-06-03 3:59PM EDT | 155.00 | 0.70 | 0.39 | 1.27 | 0.00 | - | 2 | 136 | 0.00% |
| NVDA251219P00156000 | 2024-06-18 12:58PM EDT | 156.00 | 40.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219P00158000 | 2024-06-17 12:05AM EDT | 158.00 | 66.31 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00160000 | 2024-06-20 12:33PM EDT | 160.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00162000 | 2024-05-24 11:55AM EDT | 162.00 | 60.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00164000 | 2024-06-17 12:05AM EDT | 164.00 | 75.26 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00165000 | 2024-06-20 1:35PM EDT | 165.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00166000 | 2024-06-17 12:05AM EDT | 166.00 | 76.73 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00167000 | 2024-06-17 12:05AM EDT | 167.00 | 82.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00168000 | 2024-06-18 2:41PM EDT | 168.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219P00169000 | 2024-06-17 12:05AM EDT | 169.00 | 87.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00170000 | 2024-06-20 10:13AM EDT | 170.00 | 49.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA251219P00171000 | 2024-06-17 12:05AM EDT | 171.00 | 80.50 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00172000 | 2024-06-18 3:59PM EDT | 172.00 | 51.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00175000 | 2024-06-07 2:45PM EDT | 175.00 | 1.27 | 51.00 | 60.95 | 0.00 | - | 1 | 0 | 47.09% |
| NVDA251219P00178000 | 2024-06-18 2:46PM EDT | 178.00 | 55.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00179000 | 2024-06-17 12:05AM EDT | 179.00 | 92.22 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00180000 | 2024-06-04 2:29PM EDT | 180.00 | 1.07 | 58.65 | 60.60 | 0.00 | - | 6 | 0 | 39.94% |
| NVDA251219P00185000 | 2024-05-22 9:33AM EDT | 185.00 | 97.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00189000 | 2024-06-17 12:06AM EDT | 189.00 | 107.11 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA251219P00190000 | 2024-06-14 3:15PM EDT | 190.00 | 66.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00195000 | 2024-06-05 12:47PM EDT | 195.00 | 1.19 | 67.65 | 73.90 | 0.00 | - | 2 | 0 | 41.32% |
| NVDA251219P00200000 | 2024-06-07 3:56PM EDT | 200.00 | 1.30 | 71.95 | 85.00 | 0.00 | - | 2 | 0 | 53.15% |
| NVDA251219P00205000 | 2024-06-12 10:55AM EDT | 205.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219P00210000 | 2024-05-23 2:10PM EDT | 210.00 | 1.26 | 79.85 | 88.70 | 0.00 | - | 1 | 0 | 44.75% |
| NVDA251219P00212000 | 2024-06-11 1:36PM EDT | 212.00 | 92.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00215000 | 2024-05-22 9:33AM EDT | 215.00 | 2.03 | 85.95 | 92.45 | 0.00 | - | 1 | 0 | 43.52% |
| NVDA251219P00220000 | 2024-06-07 3:19PM EDT | 220.00 | 1.70 | 89.45 | 96.60 | 0.00 | - | 1 | 0 | 42.93% |
| NVDA251219P00222000 | 2024-05-29 1:55PM EDT | 222.00 | 107.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00225000 | 2024-05-22 9:33AM EDT | 225.00 | 2.26 | 92.40 | 102.20 | 0.00 | - | 1 | 0 | 45.20% |
| NVDA251219P00227000 | 2024-06-14 2:08PM EDT | 227.00 | 99.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219P00228000 | 2024-05-29 1:55PM EDT | 228.00 | 113.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00230000 | 2024-06-07 9:30AM EDT | 230.00 | 1.71 | 99.30 | 112.00 | 0.00 | - | 1 | 0 | 55.24% |
| NVDA251219P00235000 | 2024-05-16 11:44AM EDT | 235.00 | 2.90 | 104.05 | 109.85 | 0.00 | - | 2 | 0 | 42.17% |
| NVDA251219P00240000 | 2024-06-05 10:37AM EDT | 240.00 | 1.99 | 110.30 | 122.00 | 0.00 | - | 1 | 0 | 57.31% |
| NVDA251219P00245000 | 2024-04-18 9:33AM EDT | 245.00 | 4.65 | 2.87 | 3.95 | 0.00 | - | 7 | 176 | 0.00% |
| NVDA251219P00250000 | 2024-06-07 3:33PM EDT | 250.00 | 2.15 | 113.05 | 129.00 | 0.00 | - | 2 | 0 | 53.66% |
| NVDA251219P00255000 | 2024-06-06 1:45PM EDT | 255.00 | 2.08 | 1.75 | 2.76 | 0.00 | - | 2 | 334 | 0.00% |
| NVDA251219P00260000 | 2024-06-07 10:06AM EDT | 260.00 | 2.41 | 1.86 | 2.77 | +0.03 | +1.26% | 1 | 661 | 0.00% |
| NVDA251219P00265000 | 2024-05-29 12:25PM EDT | 265.00 | 2.38 | 1.87 | 2.98 | 0.00 | - | 1 | 130 | 0.00% |
| NVDA251219P00270000 | 2024-05-28 11:24AM EDT | 270.00 | 2.50 | 1.92 | 2.83 | 0.00 | - | 7 | 90 | 0.00% |
| NVDA251219P00275000 | 2024-06-04 2:28PM EDT | 275.00 | 2.85 | 2.02 | 3.20 | 0.00 | - | 1 | 241 | 0.00% |
| NVDA251219P00280000 | 2024-06-06 10:18AM EDT | 280.00 | 2.92 | 2.13 | 3.35 | 0.00 | - | 1 | 2,237 | 0.00% |
| NVDA251219P00285000 | 2024-05-24 12:07PM EDT | 285.00 | 3.25 | 2.25 | 3.45 | 0.00 | - | 16 | 74 | 0.00% |
| NVDA251219P00290000 | 2024-05-28 2:06PM EDT | 290.00 | 3.10 | 3.10 | 3.35 | 0.00 | - | 12 | 178 | 0.00% |
| NVDA251219P00295000 | 2024-06-06 2:16PM EDT | 295.00 | 3.20 | 2.50 | 3.50 | 0.00 | - | 1 | 137 | 0.00% |
| NVDA251219P00300000 | 2024-06-07 10:13AM EDT | 300.00 | 3.45 | 3.00 | 3.50 | +0.10 | +2.99% | 1 | 718 | 0.00% |
| NVDA251219P00305000 | 2024-06-07 3:33PM EDT | 305.00 | 3.50 | 2.74 | 3.65 | 0.00 | - | 1 | 296 | 0.00% |
| NVDA251219P00310000 | 2024-06-06 10:02AM EDT | 310.00 | 3.75 | 3.00 | 4.05 | 0.00 | - | 1 | 1,076 | 0.00% |
| NVDA251219P00315000 | 2024-05-23 9:30AM EDT | 315.00 | 5.12 | 3.10 | 4.10 | 0.00 | - | 4 | 256 | 0.00% |
| NVDA251219P00320000 | 2024-06-05 1:06PM EDT | 320.00 | 4.00 | 3.75 | 4.10 | 0.00 | - | 1 | 628 | 0.00% |
| NVDA251219P00325000 | 2024-06-07 2:30PM EDT | 325.00 | 4.25 | 3.75 | 4.70 | -0.40 | -8.60% | 5 | 1,225 | 0.00% |
| NVDA251219P00330000 | 2024-06-06 2:38PM EDT | 330.00 | 4.16 | 3.75 | 4.85 | 0.00 | - | 7 | 2,267 | 0.00% |
| NVDA251219P00335000 | 2024-06-04 3:03PM EDT | 335.00 | 4.70 | 3.75 | 5.00 | 0.00 | - | 5 | 148 | 0.00% |
| NVDA251219P00340000 | 2024-05-28 2:33PM EDT | 340.00 | 4.62 | 3.90 | 5.25 | 0.00 | - | 1 | 1,347 | 0.00% |
| NVDA251219P00345000 | 2024-06-03 1:11PM EDT | 345.00 | 5.30 | 4.10 | 5.40 | 0.00 | - | 4 | 191 | 0.00% |
| NVDA251219P00350000 | 2024-06-03 3:55PM EDT | 350.00 | 5.40 | 4.35 | 5.55 | 0.00 | - | 4 | 1,436 | 0.00% |
| NVDA251219P00355000 | 2024-05-28 3:45PM EDT | 355.00 | 5.30 | 4.45 | 5.60 | 0.00 | - | 5 | 877 | 0.00% |
| NVDA251219P00360000 | 2024-05-28 11:15AM EDT | 360.00 | 5.50 | 4.70 | 5.60 | 0.00 | - | 4 | 463 | 0.00% |
| NVDA251219P00365000 | 2024-05-29 9:55AM EDT | 365.00 | 6.00 | 4.85 | 6.00 | 0.00 | - | 1 | 1,132 | 0.00% |
| NVDA251219P00370000 | 2024-06-06 11:29AM EDT | 370.00 | 6.00 | 5.15 | 6.00 | 0.00 | - | 1 | 568 | 0.00% |
| NVDA251219P00375000 | 2024-06-06 12:51PM EDT | 375.00 | 6.30 | 5.30 | 6.25 | 0.00 | - | 3 | 482 | 0.00% |
| NVDA251219P00380000 | 2024-06-06 12:12PM EDT | 380.00 | 6.50 | 5.60 | 6.50 | 0.00 | - | 1 | 578 | 0.00% |
| NVDA251219P00385000 | 2024-05-06 3:54PM EDT | 385.00 | 13.60 | 6.05 | 6.85 | 0.00 | - | 1 | 123 | 0.00% |
| NVDA251219P00390000 | 2024-06-05 11:53AM EDT | 390.00 | 6.92 | 6.10 | 7.40 | 0.00 | - | 2 | 86 | 0.00% |
| NVDA251219P00395000 | 2024-06-07 10:12AM EDT | 395.00 | 7.40 | 6.35 | 7.65 | +0.20 | +2.78% | 1 | 63 | 0.00% |
| NVDA251219P00400000 | 2024-06-07 1:21PM EDT | 400.00 | 7.35 | 6.60 | 7.90 | -0.13 | -1.74% | 4 | 2,091 | 0.00% |
| NVDA251219P00410000 | 2024-06-06 11:19AM EDT | 410.00 | 8.03 | 7.35 | 8.15 | 0.00 | - | 4 | 391 | 0.00% |
| NVDA251219P00415000 | 2024-06-05 10:44AM EDT | 415.00 | 8.32 | 7.65 | 8.40 | 0.00 | - | 1 | 150 | 0.00% |
| NVDA251219P00420000 | 2024-06-06 3:03PM EDT | 420.00 | 8.73 | 7.85 | 8.75 | 0.00 | - | 10 | 282 | 0.00% |
| NVDA251219P00425000 | 2024-05-15 3:18PM EDT | 425.00 | 15.90 | 7.85 | 9.40 | 0.00 | - | 1 | 1,047 | 0.00% |
| NVDA251219P00430000 | 2024-05-30 2:21PM EDT | 430.00 | 10.00 | 8.15 | 9.70 | 0.00 | - | 500 | 2,002 | 0.00% |
| NVDA251219P00435000 | 2024-06-07 12:48PM EDT | 435.00 | 9.45 | 8.85 | 9.70 | -2.55 | -21.25% | 1 | 78 | 0.00% |
| NVDA251219P00440000 | 2024-06-06 10:21AM EDT | 440.00 | 9.77 | 9.35 | 10.10 | 0.00 | - | 1 | 135 | 0.00% |
| NVDA251219P00445000 | 2024-06-07 1:05PM EDT | 445.00 | 10.05 | 9.50 | 10.30 | -0.30 | -2.90% | 2 | 169 | 0.00% |
| NVDA251219P00450000 | 2024-06-07 12:05PM EDT | 450.00 | 10.85 | 9.70 | 11.00 | -0.15 | -1.36% | 6 | 1,069 | 0.00% |
| NVDA251219P00455000 | 2024-05-16 10:55AM EDT | 455.00 | 19.95 | 10.15 | 11.15 | 0.00 | - | 10 | 101 | 0.00% |
| NVDA251219P00460000 | 2024-06-07 12:03PM EDT | 460.00 | 11.80 | 10.70 | 11.40 | +0.63 | +5.64% | 8 | 526 | 0.00% |
| NVDA251219P00465000 | 2024-06-07 12:24PM EDT | 465.00 | 11.75 | 11.05 | 11.80 | -0.74 | -5.92% | 4 | 566 | 0.00% |
| NVDA251219P00470000 | 2024-06-07 1:15PM EDT | 470.00 | 11.85 | 11.45 | 12.20 | -0.45 | -3.66% | 2 | 513 | 0.00% |
| NVDA251219P00475000 | 2024-06-07 12:17PM EDT | 475.00 | 12.75 | 11.50 | 13.00 | -0.50 | -3.77% | 9 | 1,504 | 0.00% |
| NVDA251219P00480000 | 2024-06-07 12:59PM EDT | 480.00 | 12.97 | 11.95 | 13.25 | -0.08 | -0.61% | 2 | 1,062 | 0.00% |
| NVDA251219P00485000 | 2024-06-07 12:31PM EDT | 485.00 | 13.30 | 12.50 | 13.55 | -1.75 | -11.63% | 2 | 116 | 0.00% |
| NVDA251219P00490000 | 2024-06-07 1:19PM EDT | 490.00 | 13.60 | 12.90 | 13.95 | -0.45 | -3.20% | 2 | 164 | 0.00% |
| NVDA251219P00495000 | 2024-06-06 3:39PM EDT | 495.00 | 14.50 | 13.35 | 14.45 | 0.00 | - | 12 | 231 | 0.00% |
| NVDA251219P00500000 | 2024-06-07 3:48PM EDT | 500.00 | 14.37 | 13.70 | 14.95 | -0.44 | -2.97% | 5 | 2,437 | 0.00% |
| NVDA251219P00505000 | 2024-06-04 9:35AM EDT | 505.00 | 17.06 | 14.25 | 15.25 | 0.00 | - | 1 | 180 | 0.00% |
| NVDA251219P00510000 | 2024-06-07 12:21PM EDT | 510.00 | 15.90 | 14.75 | 15.85 | -1.27 | -7.40% | 2 | 286 | 0.00% |
| NVDA251219P00515000 | 2024-06-07 12:56PM EDT | 515.00 | 16.05 | 15.35 | 16.20 | +0.20 | +1.26% | 3 | 799 | 0.00% |
| NVDA251219P00520000 | 2024-06-07 12:29PM EDT | 520.00 | 16.75 | 15.70 | 16.80 | +0.38 | +2.32% | 2 | 173 | 0.00% |
| NVDA251219P00525000 | 2024-05-23 1:57PM EDT | 525.00 | 21.35 | 16.20 | 17.30 | 0.00 | - | 2 | 239 | 0.00% |
| NVDA251219P00530000 | 2024-05-29 2:02PM EDT | 530.00 | 18.90 | 16.75 | 17.85 | 0.00 | - | 1 | 204 | 0.00% |
| NVDA251219P00535000 | 2024-05-30 2:56PM EDT | 535.00 | 20.60 | 17.25 | 18.45 | 0.00 | - | 1 | 326 | 0.00% |
| NVDA251219P00540000 | 2024-06-07 12:16PM EDT | 540.00 | 19.20 | 17.95 | 18.85 | -0.65 | -3.27% | 4 | 688 | 0.00% |
| NVDA251219P00545000 | 2024-05-31 10:50AM EDT | 545.00 | 24.25 | 18.35 | 19.45 | 0.00 | - | 100 | 219 | 0.00% |
| NVDA251219P00550000 | 2024-06-06 9:57AM EDT | 550.00 | 20.08 | 18.70 | 20.25 | 0.00 | - | 7 | 1,148 | 0.00% |
| NVDA251219P00555000 | 2024-06-07 12:20PM EDT | 555.00 | 20.95 | 19.50 | 20.70 | -5.05 | -19.42% | 1 | 171 | 0.00% |
| NVDA251219P00560000 | 2024-06-06 9:57AM EDT | 560.00 | 21.60 | 19.75 | 21.60 | 0.00 | - | 7 | 1,089 | 0.00% |
| NVDA251219P00565000 | 2024-05-31 10:50AM EDT | 565.00 | 27.15 | 20.50 | 21.70 | 0.00 | - | 2 | 166 | 0.00% |
| NVDA251219P00570000 | 2024-05-23 11:50AM EDT | 570.00 | 28.25 | 21.10 | 22.35 | 0.00 | - | 2 | 222 | 0.00% |
| NVDA251219P00575000 | 2024-06-06 10:08AM EDT | 575.00 | 23.11 | 21.65 | 23.45 | 0.00 | - | 2 | 863 | 0.00% |
| NVDA251219P00580000 | 2024-06-07 12:10PM EDT | 580.00 | 24.50 | 22.40 | 23.65 | -1.08 | -4.22% | 1 | 171 | 0.00% |
| NVDA251219P00585000 | 2024-06-06 10:23AM EDT | 585.00 | 24.50 | 22.95 | 24.75 | 0.00 | - | 2 | 876 | 0.00% |
| NVDA251219P00590000 | 2024-06-05 3:24PM EDT | 590.00 | 24.35 | 23.75 | 25.45 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA251219P00595000 | 2024-06-06 9:30AM EDT | 595.00 | 24.40 | 24.90 | 26.10 | 0.00 | - | 10 | 82 | 0.00% |
| NVDA251219P00600000 | 2024-06-07 12:09PM EDT | 600.00 | 27.45 | 25.40 | 26.45 | +0.65 | +2.43% | 2 | 3,131 | 0.00% |
| NVDA251219P00605000 | 2024-05-28 12:13PM EDT | 605.00 | 29.70 | 26.80 | 27.15 | 0.00 | - | 7 | 66 | 0.00% |
| NVDA251219P00610000 | 2024-06-05 11:53AM EDT | 610.00 | 28.08 | 26.55 | 28.10 | 0.00 | - | 1 | 144 | 0.00% |
| NVDA251219P00615000 | 2024-05-28 12:13PM EDT | 615.00 | 31.40 | 27.30 | 28.65 | 0.00 | - | 5 | 290 | 0.00% |
| NVDA251219P00620000 | 2024-05-24 2:02PM EDT | 620.00 | 36.75 | 28.10 | 29.55 | 0.00 | - | 2 | 327 | 0.00% |
| NVDA251219P00625000 | 2024-05-21 3:47PM EDT | 625.00 | 51.75 | 29.35 | 30.20 | 0.00 | - | 24 | 135 | 0.00% |
| NVDA251219P00630000 | 2024-05-31 9:43AM EDT | 630.00 | 36.58 | 29.65 | 31.00 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA251219P00635000 | 2024-06-06 12:59PM EDT | 635.00 | 33.50 | 30.20 | 32.50 | 0.00 | - | 8 | 918 | 0.00% |
| NVDA251219P00640000 | 2024-06-07 12:08PM EDT | 640.00 | 34.00 | 31.55 | 32.80 | -2.91 | -7.88% | 2 | 1,242 | 0.00% |
| NVDA251219P00645000 | 2024-06-05 10:14AM EDT | 645.00 | 34.31 | 32.10 | 33.50 | 0.00 | - | 2 | 33 | 0.00% |
| NVDA251219P00650000 | 2024-06-07 10:31AM EDT | 650.00 | 36.30 | 33.20 | 34.45 | +2.97 | +8.91% | 5 | 927 | 0.00% |
| NVDA251219P00655000 | 2024-05-28 12:13PM EDT | 655.00 | 38.85 | 33.80 | 35.30 | 0.00 | - | 5 | 31 | 0.00% |
| NVDA251219P00660000 | 2024-06-05 11:55AM EDT | 660.00 | 36.41 | 34.70 | 36.20 | 0.00 | - | 2 | 336 | 0.00% |
| NVDA251219P00665000 | 2024-06-05 1:14PM EDT | 665.00 | 36.75 | 35.60 | 37.05 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA251219P00670000 | 2024-06-07 3:36PM EDT | 670.00 | 37.93 | 36.55 | 38.55 | +0.33 | +0.88% | 6 | 532 | 0.00% |
| NVDA251219P00675000 | 2024-05-30 3:18PM EDT | 675.00 | 44.70 | 37.45 | 38.95 | 0.00 | - | 10 | 34 | 0.00% |
| NVDA251219P00680000 | 2024-06-07 10:27AM EDT | 680.00 | 42.25 | 38.35 | 39.90 | +2.80 | +7.10% | 1 | 80 | 0.00% |
| NVDA251219P00685000 | 2024-06-05 1:14PM EDT | 685.00 | 40.45 | 39.90 | 40.85 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA251219P00690000 | 2024-06-05 1:00PM EDT | 690.00 | 41.85 | 40.80 | 42.55 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA251219P00695000 | 2024-05-23 9:32AM EDT | 695.00 | 59.56 | 41.30 | 43.45 | 0.00 | - | 2 | 29 | 0.00% |
| NVDA251219P00700000 | 2024-06-07 3:48PM EDT | 700.00 | 43.45 | 42.55 | 44.50 | -0.67 | -1.52% | 2 | 1,148 | 0.00% |
| NVDA251219P00705000 | 2024-06-05 2:59PM EDT | 705.00 | 44.05 | 43.90 | 45.60 | 0.00 | - | 460 | 272 | 0.00% |
| NVDA251219P00710000 | 2024-06-07 9:54AM EDT | 710.00 | 48.05 | 44.90 | 46.70 | +0.20 | +0.42% | 1 | 107 | 0.00% |
| NVDA251219P00720000 | 2024-06-07 10:08AM EDT | 720.00 | 50.40 | 47.05 | 48.15 | +3.18 | +6.73% | 10 | 301 | 0.00% |
| NVDA251219P00730000 | 2024-06-07 10:10AM EDT | 730.00 | 52.85 | 48.80 | 50.40 | +3.95 | +8.08% | 4 | 69 | 0.00% |
| NVDA251219P00740000 | 2024-06-03 2:12PM EDT | 740.00 | 59.30 | 51.00 | 52.75 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA251219P00750000 | 2024-06-07 1:27PM EDT | 750.00 | 54.60 | 53.90 | 55.10 | -2.20 | -3.87% | 6 | 450 | 0.00% |
| NVDA251219P00760000 | 2024-06-06 12:07PM EDT | 760.00 | 58.45 | 56.25 | 57.70 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA251219P00770000 | 2024-06-06 12:18PM EDT | 770.00 | 61.65 | 58.65 | 60.10 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA251219P00780000 | 2024-06-07 3:56PM EDT | 780.00 | 61.95 | 61.25 | 62.65 | -3.05 | -4.69% | 1 | 86 | 0.00% |
| NVDA251219P00790000 | 2024-05-31 3:50PM EDT | 790.00 | 79.15 | 63.80 | 65.25 | 0.00 | - | 2 | 96 | 0.00% |
| NVDA251219P00800000 | 2024-06-07 3:48PM EDT | 800.00 | 67.35 | 66.55 | 67.90 | -3.65 | -5.14% | 6 | 310 | 0.00% |
| NVDA251219P00810000 | 2024-06-07 9:30AM EDT | 810.00 | 72.15 | 69.25 | 70.70 | +2.29 | +3.28% | 1 | 68 | 0.00% |
| NVDA251219P00820000 | 2024-06-07 2:07PM EDT | 820.00 | 74.00 | 72.10 | 73.85 | -0.91 | -1.21% | 21 | 79 | 0.00% |
| NVDA251219P00830000 | 2024-06-06 9:43AM EDT | 830.00 | 72.85 | 74.90 | 76.50 | 0.00 | - | 15 | 134 | 0.00% |
| NVDA251219P00840000 | 2024-06-05 3:55PM EDT | 840.00 | 77.21 | 77.80 | 79.35 | 0.00 | - | 3 | 51 | 0.00% |
| NVDA251219P00850000 | 2024-06-07 9:40AM EDT | 850.00 | 86.40 | 80.85 | 82.65 | +1.87 | +2.21% | 1 | 556 | 0.00% |
| NVDA251219P00860000 | 2024-06-05 1:07PM EDT | 860.00 | 85.00 | 83.95 | 85.55 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA251219P00880000 | 2024-06-07 1:46PM EDT | 880.00 | 91.50 | 90.30 | 91.95 | -3.95 | -4.14% | 3 | 129 | 0.00% |
| NVDA251219P00900000 | 2024-06-07 3:41PM EDT | 900.00 | 97.90 | 97.05 | 98.95 | -5.10 | -4.95% | 2 | 361 | 0.00% |
| NVDA251219P00920000 | 2024-06-05 2:08PM EDT | 920.00 | 104.60 | 103.85 | 106.00 | 0.00 | - | 202 | 287 | 0.00% |
| NVDA251219P00930000 | 2024-06-05 2:09PM EDT | 930.00 | 108.25 | 107.35 | 109.20 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA251219P00940000 | 2024-06-06 10:02AM EDT | 940.00 | 114.00 | 111.05 | 112.95 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA251219P00950000 | 2024-06-06 1:00PM EDT | 950.00 | 122.65 | 114.80 | 116.85 | 0.00 | - | 211 | 133 | 0.00% |
| NVDA251219P00960000 | 2024-06-05 2:05PM EDT | 960.00 | 119.05 | 118.50 | 120.75 | 0.00 | - | 10 | 101 | 0.00% |
| NVDA251219P00970000 | 2024-06-05 2:07PM EDT | 970.00 | 123.05 | 122.30 | 124.60 | 0.00 | - | 8 | 32 | 0.00% |
| NVDA251219P00980000 | 2024-06-05 2:06PM EDT | 980.00 | 126.90 | 126.20 | 128.55 | 0.00 | - | 10 | 57 | 0.00% |
| NVDA251219P00990000 | 2024-06-06 11:01AM EDT | 990.00 | 132.65 | 130.60 | 132.65 | 0.00 | - | 100 | 116 | 0.00% |
| NVDA251219P01000000 | 2024-06-07 3:52PM EDT | 1,000.00 | 135.70 | 134.30 | 136.20 | -1.69 | -1.23% | 7 | 463 | 0.00% |
| NVDA251219P01010000 | 2024-06-05 2:18PM EDT | 1,010.00 | 139.20 | 138.30 | 140.80 | 0.00 | - | 7 | 47 | 0.00% |
| NVDA251219P01020000 | 2024-06-04 3:20PM EDT | 1,020.00 | 154.99 | 142.45 | 144.65 | 0.00 | - | 1 | 151 | 0.00% |
| NVDA251219P01030000 | 2024-06-06 3:17PM EDT | 1,030.00 | 152.05 | 146.70 | 149.25 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA251219P01040000 | 2024-06-05 11:42AM EDT | 1,040.00 | 154.00 | 151.00 | 153.20 | 0.00 | - | 2 | 43 | 0.00% |
| NVDA251219P01050000 | 2024-06-07 12:15PM EDT | 1,050.00 | 160.50 | 155.40 | 157.75 | +0.80 | +0.50% | 1 | 44 | 0.00% |
| NVDA251219P01060000 | 2024-06-06 9:30AM EDT | 1,060.00 | 154.61 | 159.80 | 162.10 | 0.00 | - | 2 | 23 | 0.00% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 1,070.00 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA251219P01080000 | 2024-05-30 9:55AM EDT | 1,080.00 | 185.33 | 168.80 | 171.20 | 0.00 | - | 2 | 124 | 0.00% |
| NVDA251219P01090000 | 2024-06-07 2:10PM EDT | 1,090.00 | 177.05 | 173.45 | 175.90 | -1.74 | -0.97% | 3 | 23 | 0.00% |
| NVDA251219P01100000 | 2024-06-06 9:52AM EDT | 1,100.00 | 178.50 | 178.20 | 180.90 | 0.00 | - | 8 | 60 | 0.00% |
| NVDA251219P01110000 | 2024-06-06 9:41AM EDT | 1,110.00 | 175.70 | 182.95 | 185.35 | 0.00 | - | 2 | 125 | 0.00% |
| NVDA251219P01120000 | 2024-06-04 3:29PM EDT | 1,120.00 | 202.95 | 187.60 | 190.20 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA251219P01130000 | 2024-06-06 11:24AM EDT | 1,130.00 | 198.20 | 192.50 | 195.15 | 0.00 | - | 5 | 23 | 0.00% |
| NVDA251219P01140000 | 2024-06-06 11:02AM EDT | 1,140.00 | 200.30 | 197.50 | 200.15 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA251219P01150000 | 2024-06-07 3:19PM EDT | 1,150.00 | 206.87 | 202.60 | 205.30 | -0.73 | -0.35% | 3 | 23 | 0.00% |
| NVDA251219P01160000 | 2024-06-06 11:29AM EDT | 1,160.00 | 212.65 | 207.55 | 210.25 | 0.00 | - | 3 | 28 | 0.00% |
| NVDA251219P01170000 | 2024-06-06 12:00PM EDT | 1,170.00 | 218.22 | 212.60 | 215.65 | 0.00 | - | 12 | 25 | 0.00% |
| NVDA251219P01180000 | 2024-06-07 9:41AM EDT | 1,180.00 | 229.55 | 217.90 | 220.90 | +5.84 | +2.61% | 7 | 41 | 0.00% |
| NVDA251219P01190000 | 2024-06-05 12:24PM EDT | 1,190.00 | 227.38 | 223.15 | 225.75 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA251219P01200000 | 2024-06-06 1:46PM EDT | 1,200.00 | 236.07 | 228.55 | 231.45 | 0.00 | - | 18 | 94 | 0.00% |
| NVDA251219P01210000 | 2024-06-07 2:05PM EDT | 1,210.00 | 238.00 | 233.80 | 236.60 | -2.20 | -0.92% | 4 | 55 | 0.00% |
| NVDA251219P01220000 | 2024-06-06 12:35PM EDT | 1,220.00 | 249.50 | 239.30 | 242.50 | 0.00 | - | 13 | 58 | 0.00% |
| NVDA251219P01230000 | 2024-05-30 1:49PM EDT | 1,230.00 | 272.35 | 244.65 | 247.95 | 0.00 | - | 14 | 51 | 0.00% |
| NVDA251219P01240000 | 2024-06-04 3:46PM EDT | 1,240.00 | 268.20 | 250.20 | 253.45 | 0.00 | - | 10 | 162 | 0.00% |
| NVDA251219P01250000 | 2024-06-06 9:34AM EDT | 1,250.00 | 247.05 | 255.95 | 259.10 | 0.00 | - | 1 | 107 | 0.00% |
| NVDA251219P01260000 | 2024-06-06 11:29AM EDT | 1,260.00 | 267.20 | 261.10 | 265.05 | 0.00 | - | 2 | 232 | 0.00% |
| NVDA251219P01270000 | 2024-06-04 3:46PM EDT | 1,270.00 | 286.45 | 266.80 | 271.05 | 0.00 | - | 8 | 197 | 0.00% |
| NVDA251219P01280000 | 2024-06-04 3:46PM EDT | 1,280.00 | 292.65 | 272.55 | 276.40 | 0.00 | - | 8 | 40 | 0.00% |
| NVDA251219P01290000 | 2024-06-04 3:46PM EDT | 1,290.00 | 298.85 | 278.35 | 281.85 | 0.00 | - | 8 | 33 | 0.00% |
| NVDA251219P01300000 | 2024-06-06 3:26PM EDT | 1,300.00 | 294.00 | 284.45 | 288.45 | 0.00 | - | 4 | 13 | 0.00% |
| NVDA251219P01320000 | 2024-06-04 3:46PM EDT | 1,320.00 | 317.70 | 296.35 | 300.25 | 0.00 | - | 8 | 10 | 0.00% |
| NVDA251219P01340000 | 2024-06-06 11:46AM EDT | 1,340.00 | 314.96 | 308.40 | 312.50 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA251219P01360000 | 2024-06-04 3:46PM EDT | 1,360.00 | 343.60 | 320.65 | 326.05 | 0.00 | - | 8 | 16 | 0.00% |
| NVDA251219P01380000 | 2024-06-04 3:46PM EDT | 1,380.00 | 356.90 | 332.50 | 338.60 | 0.00 | - | 8 | 9 | 0.00% |
| NVDA251219P01400000 | 2024-06-06 9:45AM EDT | 1,400.00 | 337.83 | 345.35 | 351.30 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA251219P01420000 | 2024-05-24 11:55AM EDT | 1,420.00 | 445.07 | 358.35 | 364.70 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA251219P01440000 | 2024-02-15 2:04PM EDT | 1,440.00 | 710.15 | 595.10 | 614.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01460000 | 2024-05-08 11:09AM EDT | 1,460.00 | 586.90 | 385.15 | 391.65 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 1,480.00 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA251219P01500000 | 2024-06-06 10:37AM EDT | 1,500.00 | 412.48 | 412.75 | 419.25 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA251219P01540000 | 2024-05-08 11:10AM EDT | 1,540.00 | 657.55 | 441.05 | 448.55 | 0.00 | - | - | 2 | 0.00% |
| NVDA251219P01560000 | 2024-05-08 11:11AM EDT | 1,560.00 | 675.70 | 451.25 | 466.50 | 0.00 | - | 8 | 4 | 0.00% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 1,580.00 | 663.15 | 762.15 | 782.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA251219P01600000 | 2024-06-06 9:54AM EDT | 1,600.00 | 491.00 | 481.35 | 495.15 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA251219P01620000 | 2024-05-24 11:55AM EDT | 1,620.00 | 607.25 | 497.45 | 510.20 | 0.00 | - | 6 | 5 | 0.00% |
| NVDA251219P01640000 | 2024-05-08 11:54AM EDT | 1,640.00 | 752.60 | 511.10 | 524.80 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 1,650.00 | 804.11 | 729.15 | 746.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01660000 | 2024-05-08 11:11AM EDT | 1,660.00 | 767.25 | 527.30 | 542.10 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219P01670000 | 2024-03-11 9:32AM EDT | 1,670.00 | 824.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 1,680.00 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA251219P01690000 | 2024-04-23 12:47PM EDT | 1,690.00 | 871.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 1,700.00 | 880.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 1,710.00 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219P01720000 | 2024-05-24 11:55AM EDT | 1,720.00 | 694.34 | 573.20 | 588.10 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA251219P01780000 | 2024-03-20 12:16PM EDT | 1,780.00 | 900.39 | 1,008.00 | 1,026.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 1,790.00 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 0.00% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 1,850.00 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01890000 | 2024-04-23 12:47PM EDT | 1,890.00 | 1,071.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01900000 | 2024-04-03 3:38PM EDT | 1,900.00 | 1,008.00 | 1,002.00 | 1,022.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219P02220000 | 2024-05-29 1:55PM EDT | 2,220.00 | 1,072.59 | 1,011.00 | 1,027.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P02280000 | 2024-05-29 1:55PM EDT | 2,280.00 | 1,131.34 | 1,066.00 | 1,086.00 | 0.00 | - | - | 0 | 0.00% |
