Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.379,90 +644,57 (+1,04%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261218C00000500 | 2024-07-25 2:48PM EDT | 0.50 | 114.74 | 107.90 | 116.40 | +1.21 | +1.07% | 1 | 25,714 | 0.00% |
| NVDA261218C00001000 | 2024-07-25 2:28PM EDT | 1.00 | 114.75 | 108.45 | 116.40 | 0.00 | - | 3 | 54 | 196.09% |
| NVDA261218C00001500 | 2024-07-26 9:41AM EDT | 1.50 | 114.79 | 108.00 | 116.00 | +24.88 | +27.67% | 1 | - | 176.37% |
| NVDA261218C00002000 | 2024-07-08 10:04AM EDT | 2.00 | 128.32 | 107.55 | 115.55 | 0.00 | - | 1 | 10 | 162.30% |
| NVDA261218C00003000 | 2024-07-09 12:06PM EDT | 3.00 | 128.74 | 106.65 | 113.90 | 0.00 | - | 1 | 51 | 117.97% |
| NVDA261218C00003500 | 2024-06-12 10:57AM EDT | 3.50 | 122.56 | 124.75 | 131.00 | 0.00 | - | - | 161 | 0.00% |
| NVDA261218C00004000 | 2024-07-10 11:38AM EDT | 4.00 | 130.93 | 105.75 | 113.00 | 0.00 | - | - | 1 | 114.06% |
| NVDA261218C00004500 | 2024-07-17 10:47AM EDT | 4.50 | 117.07 | 105.35 | 112.55 | 0.00 | - | 1 | 3 | 113.67% |
| NVDA261218C00005000 | 2024-07-19 1:26PM EDT | 5.00 | 112.90 | 104.90 | 112.10 | 0.00 | - | 3 | 77 | 111.72% |
| NVDA261218C00006000 | 2024-07-25 1:01PM EDT | 6.00 | 108.80 | 104.00 | 111.30 | 0.00 | - | 2 | 212 | 110.25% |
| NVDA261218C00007000 | 2024-06-17 12:08AM EDT | 7.00 | 77.62 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218C00008000 | 2024-07-26 12:29PM EDT | 8.00 | 107.53 | 101.65 | 109.65 | +0.04 | +0.04% | 42 | 521 | 97.56% |
| NVDA261218C00009000 | 2024-06-24 3:55PM EDT | 9.00 | 114.00 | 98.50 | 117.00 | 0.00 | - | - | 3 | 155.64% |
| NVDA261218C00010000 | 2024-07-25 3:51PM EDT | 10.00 | 104.94 | 100.00 | 108.45 | 0.00 | - | 43 | 553 | 102.39% |
| NVDA261218C00011000 | 2024-07-22 9:57AM EDT | 11.00 | 113.69 | 99.05 | 107.25 | 0.00 | - | 15 | 227 | 96.26% |
| NVDA261218C00012000 | 2024-07-18 3:28PM EDT | 12.00 | 109.58 | 98.20 | 106.35 | 0.00 | - | 9 | 313 | 94.63% |
| NVDA261218C00013000 | 2024-07-11 11:55AM EDT | 13.00 | 117.45 | 98.00 | 105.30 | 0.00 | - | 2 | 631 | 97.09% |
| NVDA261218C00014000 | 2024-07-03 9:30AM EDT | 14.00 | 110.05 | 97.50 | 105.10 | 0.00 | - | 1 | 31 | 102.52% |
| NVDA261218C00015000 | 2024-06-18 1:23PM EDT | 15.00 | 122.90 | 105.40 | 110.75 | 0.00 | - | 5 | 165 | 190.16% |
| NVDA261218C00016000 | 2024-07-19 3:55PM EDT | 16.00 | 104.59 | 95.20 | 102.80 | 0.00 | - | 80 | 260 | 91.50% |
| NVDA261218C00017000 | 2024-07-17 11:56AM EDT | 17.00 | 104.49 | 94.30 | 101.95 | 0.00 | - | 20 | 189 | 89.94% |
| NVDA261218C00018000 | 2024-07-25 1:31PM EDT | 18.00 | 100.37 | 93.65 | 101.85 | +0.88 | +0.88% | 10 | 244 | 93.84% |
| NVDA261218C00019000 | 2024-07-18 9:30AM EDT | 19.00 | 108.01 | 93.65 | 100.60 | 0.00 | - | 1 | 680 | 94.54% |
| NVDA261218C00020000 | 2024-07-25 2:04PM EDT | 20.00 | 98.64 | 93.25 | 99.70 | -0.05 | -0.05% | 10 | 983 | 94.81% |
| NVDA261218C00021000 | 2024-07-25 10:43AM EDT | 21.00 | 94.83 | 92.95 | 98.70 | 0.00 | - | 3 | 595 | 94.95% |
| NVDA261218C00022000 | 2024-07-26 9:43AM EDT | 22.00 | 97.46 | 91.60 | 98.35 | -9.95 | -9.26% | 1 | 230 | 93.38% |
| NVDA261218C00023000 | 2024-07-24 2:34PM EDT | 23.00 | 99.65 | 89.40 | 96.85 | 0.00 | - | 1 | 250 | 83.94% |
| NVDA261218C00024000 | 2024-07-24 12:05PM EDT | 24.00 | 92.75 | 89.95 | 96.20 | -3.25 | -3.39% | 2 | 230 | 88.96% |
| NVDA261218C00025000 | 2024-07-25 10:09AM EDT | 25.00 | 82.25 | 88.80 | 95.25 | 0.00 | - | 3 | 558 | 86.22% |
| NVDA261218C00026000 | 2024-07-18 11:23AM EDT | 26.00 | 94.78 | 88.50 | 94.50 | 0.00 | - | 1 | 255 | 87.22% |
| NVDA261218C00027000 | 2024-07-24 9:30AM EDT | 27.00 | 96.81 | 87.90 | 93.40 | 0.00 | - | 1 | 1,105 | 85.96% |
| NVDA261218C00028000 | 2024-07-26 9:43AM EDT | 28.00 | 91.73 | 86.90 | 91.30 | +1.06 | +1.17% | 1 | 290 | 80.24% |
| NVDA261218C00029000 | 2024-07-25 12:08PM EDT | 29.00 | 89.77 | 86.05 | 92.00 | 0.00 | - | 1 | 540 | 84.00% |
| NVDA261218C00030000 | 2024-07-25 3:03PM EDT | 30.00 | 87.90 | 85.20 | 90.90 | -1.20 | -1.35% | 1 | 1,793 | 82.10% |
| NVDA261218C00031000 | 2024-07-24 12:05PM EDT | 31.00 | 90.00 | 84.50 | 88.50 | 0.00 | - | 1 | 991 | 76.95% |
| NVDA261218C00032000 | 2024-07-26 3:50PM EDT | 32.00 | 86.15 | 83.65 | 89.40 | -13.35 | -13.42% | 15 | 2,948 | 80.87% |
| NVDA261218C00033000 | 2024-07-24 3:57PM EDT | 33.00 | 87.50 | 82.30 | 88.75 | 0.00 | - | 1 | 321 | 78.99% |
| NVDA261218C00034000 | 2024-07-10 3:27PM EDT | 34.00 | 106.10 | 82.00 | 88.10 | 0.00 | - | 1 | 422 | 79.88% |
| NVDA261218C00035000 | 2024-07-25 10:49AM EDT | 35.00 | 85.25 | 81.15 | 85.35 | 0.00 | - | 1 | 2,785 | 74.06% |
| NVDA261218C00036000 | 2024-07-24 2:48PM EDT | 36.00 | 85.00 | 80.20 | 86.60 | 0.00 | - | 13 | 297 | 78.02% |
| NVDA261218C00037000 | 2024-07-25 10:28AM EDT | 37.00 | 80.19 | 79.85 | 84.45 | 0.00 | - | 15 | 412 | 75.13% |
| NVDA261218C00038000 | 2024-07-25 10:01AM EDT | 38.00 | 77.74 | 78.85 | 83.00 | 0.00 | - | 5 | 838 | 72.47% |
| NVDA261218C00039000 | 2024-07-17 9:58AM EDT | 39.00 | 88.00 | 78.10 | 82.45 | 0.00 | - | 5 | 1,604 | 72.49% |
| NVDA261218C00040000 | 2024-07-25 10:11AM EDT | 40.00 | 82.75 | 77.05 | 82.60 | +8.75 | +11.82% | 1 | 3,051 | 73.34% |
| NVDA261218C00041000 | 2024-07-22 1:07PM EDT | 41.00 | 89.00 | 76.80 | 82.65 | 0.00 | - | 10 | 824 | 75.54% |
| NVDA261218C00042000 | 2024-07-17 1:17PM EDT | 42.00 | 83.50 | 75.90 | 79.80 | 0.00 | - | 1 | 804 | 70.40% |
| NVDA261218C00043000 | 2024-07-26 10:07AM EDT | 43.00 | 78.17 | 75.15 | 81.45 | -9.03 | -10.36% | 1 | 822 | 74.69% |
| NVDA261218C00044000 | 2024-07-26 12:10PM EDT | 44.00 | 77.44 | 74.55 | 80.55 | -0.36 | -0.46% | 2 | 897 | 74.11% |
| NVDA261218C00045000 | 2024-07-23 3:55PM EDT | 45.00 | 73.45 | 73.45 | 78.30 | -12.49 | -14.53% | 1 | 692 | 70.08% |
| NVDA261218C00046000 | 2024-07-17 1:36PM EDT | 46.00 | 74.81 | 74.60 | 77.15 | -6.17 | -7.62% | 6 | 1,350 | 72.33% |
| NVDA261218C00047000 | 2024-07-02 3:48PM EDT | 47.00 | 82.20 | 74.05 | 75.75 | 0.00 | - | 2 | 401 | 70.97% |
| NVDA261218C00048000 | 2024-07-26 3:14PM EDT | 48.00 | 73.75 | 73.30 | 74.95 | -9.25 | -11.14% | 1 | 809 | 70.34% |
| NVDA261218C00049000 | 2024-07-26 9:40AM EDT | 49.00 | 76.00 | 72.60 | 74.40 | +0.94 | +1.25% | 2 | 2,765 | 70.23% |
| NVDA261218C00050000 | 2024-07-26 9:41AM EDT | 50.00 | 75.00 | 71.95 | 73.65 | +0.50 | +0.67% | 1 | 5,385 | 69.86% |
| NVDA261218C00051000 | 2024-07-26 1:09PM EDT | 51.00 | 73.27 | 71.25 | 73.00 | -3.98 | -5.15% | 2 | 2,019 | 69.55% |
| NVDA261218C00052000 | 2024-07-17 1:41PM EDT | 52.00 | 76.52 | 70.60 | 72.30 | 0.00 | - | 1 | 1,308 | 69.24% |
| NVDA261218C00053000 | 2024-07-22 9:47AM EDT | 53.00 | 79.95 | 69.90 | 71.65 | 0.00 | - | 7 | 1,135 | 68.92% |
| NVDA261218C00054000 | 2024-07-26 1:10PM EDT | 54.00 | 71.21 | 69.25 | 70.90 | -8.57 | -10.74% | 1 | 710 | 68.51% |
| NVDA261218C00055000 | 2024-07-26 10:49AM EDT | 55.00 | 69.26 | 68.60 | 70.25 | -1.94 | -2.72% | 7 | 3,931 | 68.25% |
| NVDA261218C00056000 | 2024-07-19 12:29PM EDT | 56.00 | 69.82 | 67.90 | 69.60 | -4.45 | -5.99% | 2 | 961 | 67.90% |
| NVDA261218C00057000 | 2024-07-25 3:45PM EDT | 57.00 | 68.95 | 67.35 | 68.95 | 0.00 | - | 1 | 939 | 67.77% |
| NVDA261218C00058000 | 2024-07-18 12:54PM EDT | 58.00 | 72.21 | 66.60 | 68.35 | 0.00 | - | 1 | 1,007 | 67.41% |
| NVDA261218C00059000 | 2024-07-26 1:10PM EDT | 59.00 | 67.84 | 66.00 | 67.70 | +6.84 | +11.21% | 1 | 11,668 | 67.19% |
| NVDA261218C00060000 | 2024-07-26 3:46PM EDT | 60.00 | 66.02 | 65.40 | 66.95 | -1.83 | -2.70% | 37 | 5,316 | 66.82% |
| NVDA261218C00061000 | 2024-07-25 10:41AM EDT | 61.00 | 65.15 | 64.70 | 66.30 | 0.00 | - | 21 | 706 | 66.44% |
| NVDA261218C00062000 | 2024-07-26 10:54AM EDT | 62.00 | 64.47 | 64.10 | 65.75 | -2.88 | -4.28% | 40 | 1,841 | 66.33% |
| NVDA261218C00063000 | 2024-07-17 10:41AM EDT | 63.00 | 70.30 | 63.65 | 64.95 | 0.00 | - | 6 | 2,542 | 66.07% |
| NVDA261218C00064000 | 2024-07-26 3:37PM EDT | 64.00 | 63.30 | 63.05 | 64.50 | +4.84 | +8.28% | 20 | 1,201 | 66.06% |
| NVDA261218C00065000 | 2024-07-26 10:54AM EDT | 65.00 | 62.77 | 62.50 | 63.90 | -3.18 | -4.82% | 41 | 3,177 | 65.91% |
| NVDA261218C00066000 | 2024-07-25 3:52PM EDT | 66.00 | 62.30 | 61.75 | 63.30 | 0.00 | - | 7 | 1,003 | 65.51% |
| NVDA261218C00067000 | 2024-07-24 1:16PM EDT | 67.00 | 64.60 | 61.10 | 62.55 | 0.00 | - | 2 | 1,268 | 65.04% |
| NVDA261218C00068000 | 2024-07-24 11:56AM EDT | 68.00 | 65.45 | 60.50 | 61.85 | 0.00 | - | 18 | 2,064 | 64.69% |
| NVDA261218C00069000 | 2024-07-25 3:57PM EDT | 69.00 | 63.50 | 60.20 | 61.40 | +3.20 | +5.31% | 1 | 5,571 | 64.98% |
| NVDA261218C00070000 | 2024-07-26 3:31PM EDT | 70.00 | 59.80 | 59.60 | 60.70 | -3.20 | -5.08% | 105 | 7,330 | 64.62% |
| NVDA261218C00071000 | 2024-07-26 11:32AM EDT | 71.00 | 58.97 | 59.00 | 60.20 | -2.38 | -3.88% | 72 | 2,062 | 64.48% |
| NVDA261218C00072000 | 2024-07-26 10:29AM EDT | 72.00 | 60.03 | 58.50 | 59.50 | -0.23 | -0.38% | 10 | 1,282 | 64.22% |
| NVDA261218C00073000 | 2024-07-26 10:29AM EDT | 73.00 | 59.41 | 57.85 | 59.00 | -0.11 | -0.18% | 10 | 845 | 64.00% |
| NVDA261218C00074000 | 2024-07-25 9:58AM EDT | 74.00 | 55.00 | 57.10 | 58.65 | 0.00 | - | 1 | 5,341 | 63.84% |
| NVDA261218C00075000 | 2024-07-26 9:47AM EDT | 75.00 | 58.75 | 56.75 | 58.10 | +1.22 | +2.12% | 20 | 5,883 | 63.89% |
| NVDA261218C00076000 | 2024-07-18 11:19AM EDT | 76.00 | 59.45 | 56.05 | 57.60 | 0.00 | - | 25 | 577 | 63.60% |
| NVDA261218C00077000 | 2024-07-26 12:14PM EDT | 77.00 | 56.30 | 55.55 | 57.05 | -0.05 | -0.09% | 1 | 2,032 | 63.47% |
| NVDA261218C00078000 | 2024-07-25 10:26AM EDT | 78.00 | 56.87 | 55.15 | 56.50 | +2.47 | +4.54% | 4 | 871 | 63.43% |
| NVDA261218C00079000 | 2024-07-25 3:36PM EDT | 79.00 | 56.78 | 54.75 | 55.95 | 0.00 | - | 15 | 1,383 | 63.39% |
| NVDA261218C00080000 | 2024-07-26 3:20PM EDT | 80.00 | 53.32 | 54.15 | 55.45 | -1.68 | -3.05% | 116 | 17,041 | 63.17% |
| NVDA261218C00081000 | 2024-07-25 10:00AM EDT | 81.00 | 51.30 | 53.40 | 54.85 | 0.00 | - | 3 | 2,258 | 62.71% |
| NVDA261218C00082000 | 2024-07-25 1:14PM EDT | 82.00 | 55.85 | 52.90 | 54.25 | 0.00 | - | 11 | 2,387 | 62.49% |
| NVDA261218C00083000 | 2024-07-24 11:37AM EDT | 83.00 | 56.30 | 52.40 | 53.90 | 0.00 | - | 2 | 2,817 | 62.51% |
| NVDA261218C00084000 | 2024-07-26 2:26PM EDT | 84.00 | 52.90 | 52.05 | 53.25 | -0.90 | -1.67% | 7 | 2,174 | 62.38% |
| NVDA261218C00085000 | 2024-07-26 2:18PM EDT | 85.00 | 52.05 | 51.75 | 52.70 | +0.22 | +0.42% | 14 | 5,303 | 62.39% |
| NVDA261218C00086000 | 2024-07-26 2:38PM EDT | 86.00 | 52.00 | 51.00 | 52.10 | -1.90 | -3.53% | 11 | 2,679 | 61.90% |
| NVDA261218C00087000 | 2024-07-25 10:14AM EDT | 87.00 | 46.39 | 50.60 | 51.80 | 0.00 | - | 160 | 2,331 | 62.04% |
| NVDA261218C00088000 | 2024-07-26 2:24PM EDT | 88.00 | 50.90 | 50.05 | 51.20 | -1.34 | -2.57% | 2 | 6,952 | 61.74% |
| NVDA261218C00089000 | 2024-07-26 2:24PM EDT | 89.00 | 50.60 | 49.60 | 50.80 | -1.58 | -3.03% | 2 | 1,359 | 61.71% |
| NVDA261218C00090000 | 2024-07-26 2:16PM EDT | 90.00 | 50.40 | 49.25 | 50.45 | -1.68 | -3.23% | 80 | 19,158 | 61.82% |
| NVDA261218C00091000 | 2024-07-26 12:21PM EDT | 91.00 | 49.58 | 48.75 | 49.90 | +2.23 | +4.71% | 16 | 2,855 | 61.60% |
| NVDA261218C00092000 | 2024-07-26 11:41AM EDT | 92.00 | 49.00 | 48.25 | 49.35 | -2.22 | -4.33% | 2 | 1,901 | 61.37% |
| NVDA261218C00093000 | 2024-07-25 9:36AM EDT | 93.00 | 46.75 | 47.65 | 48.90 | 0.00 | - | 80 | 1,917 | 61.13% |
| NVDA261218C00094000 | 2024-07-25 11:51AM EDT | 94.00 | 48.00 | 47.25 | 48.65 | -0.56 | -1.15% | 1 | 1,882 | 61.26% |
| NVDA261218C00095000 | 2024-07-26 1:15PM EDT | 95.00 | 48.37 | 46.90 | 48.15 | -0.28 | -0.58% | 22 | 3,423 | 61.19% |
| NVDA261218C00096000 | 2024-07-24 2:37PM EDT | 96.00 | 48.98 | 46.25 | 47.70 | 0.00 | - | 140 | 1,016 | 60.90% |
| NVDA261218C00097000 | 2024-07-26 1:47PM EDT | 97.00 | 47.00 | 45.80 | 47.10 | -1.34 | -2.77% | 6 | 4,223 | 60.64% |
| NVDA261218C00098000 | 2024-07-24 3:29PM EDT | 98.00 | 46.70 | 45.40 | 46.85 | 0.00 | - | 18 | 544 | 60.74% |
| NVDA261218C00099000 | 2024-07-26 3:15PM EDT | 99.00 | 45.00 | 44.95 | 46.45 | -2.25 | -4.76% | 3 | 2,134 | 60.64% |
| NVDA261218C00100000 | 2024-07-26 2:53PM EDT | 100.00 | 44.80 | 44.75 | 45.85 | -0.20 | -0.44% | 160 | 21,129 | 60.59% |
| NVDA261218C00101000 | 2024-07-26 12:02PM EDT | 101.00 | 44.66 | 44.10 | 45.45 | +4.66 | +11.65% | 6 | 666 | 60.32% |
| NVDA261218C00102000 | 2024-07-26 11:22AM EDT | 102.00 | 44.30 | 43.80 | 45.10 | +2.30 | +5.48% | 1 | 1,362 | 60.39% |
| NVDA261218C00103000 | 2024-07-26 1:31PM EDT | 103.00 | 45.15 | 43.30 | 44.65 | -0.55 | -1.20% | 14 | 643 | 60.19% |
| NVDA261218C00104000 | 2024-07-25 10:22AM EDT | 104.00 | 40.97 | 43.20 | 44.35 | 0.00 | - | 31 | 708 | 60.45% |
| NVDA261218C00105000 | 2024-07-26 12:33PM EDT | 105.00 | 44.15 | 42.50 | 43.80 | +1.15 | +2.67% | 1 | 11,676 | 59.99% |
| NVDA261218C00106000 | 2024-07-26 12:17PM EDT | 106.00 | 43.00 | 42.10 | 43.25 | -0.12 | -0.28% | 1 | 473 | 59.78% |
| NVDA261218C00107000 | 2024-07-26 1:37PM EDT | 107.00 | 42.50 | 41.70 | 43.05 | -0.22 | -0.51% | 13 | 1,312 | 59.86% |
| NVDA261218C00108000 | 2024-07-26 2:42PM EDT | 108.00 | 41.75 | 41.65 | 42.70 | -1.22 | -2.84% | 15 | 1,592 | 60.09% |
| NVDA261218C00109000 | 2024-07-26 3:53PM EDT | 109.00 | 41.60 | 40.90 | 42.35 | +1.05 | +2.59% | 2 | 386 | 59.74% |
| NVDA261218C00110000 | 2024-07-26 3:54PM EDT | 110.00 | 41.00 | 40.70 | 41.50 | 0.00 | - | 130 | 17,829 | 59.43% |
| NVDA261218C00111000 | 2024-07-26 3:18PM EDT | 111.00 | 40.00 | 40.15 | 41.60 | -2.41 | -5.68% | 26 | 568 | 59.61% |
| NVDA261218C00112000 | 2024-07-26 3:18PM EDT | 112.00 | 40.27 | 40.15 | 41.20 | +0.07 | +0.17% | 12 | 1,928 | 59.81% |
| NVDA261218C00113000 | 2024-07-26 3:15PM EDT | 113.00 | 39.50 | 39.50 | 40.85 | -0.25 | -0.63% | 45 | 2,391 | 59.53% |
| NVDA261218C00114000 | 2024-07-26 3:15PM EDT | 114.00 | 39.00 | 39.05 | 40.40 | -1.00 | -2.50% | 52 | 1,001 | 59.32% |
| NVDA261218C00115000 | 2024-07-26 3:56PM EDT | 115.00 | 39.08 | 38.70 | 40.10 | +0.08 | +0.21% | 114 | 2,344 | 59.31% |
| NVDA261218C00116000 | 2024-07-26 11:24AM EDT | 116.00 | 38.95 | 38.35 | 39.55 | -2.64 | -6.35% | 29 | 829 | 59.10% |
| NVDA261218C00117000 | 2024-07-26 11:07AM EDT | 117.00 | 38.60 | 38.05 | 39.35 | -1.00 | -2.53% | 4 | 1,249 | 59.20% |
| NVDA261218C00118000 | 2024-07-26 2:44PM EDT | 118.00 | 38.00 | 37.65 | 38.90 | -0.40 | -1.04% | 28 | 1,939 | 59.02% |
| NVDA261218C00119000 | 2024-07-26 2:51PM EDT | 119.00 | 38.10 | 37.55 | 38.45 | -0.90 | -2.31% | 11 | 1,310 | 59.06% |
| NVDA261218C00120000 | 2024-07-26 3:29PM EDT | 120.00 | 37.43 | 37.50 | 38.05 | -0.11 | -0.29% | 150 | 14,743 | 59.18% |
| NVDA261218C00121000 | 2024-07-26 9:44AM EDT | 121.00 | 37.10 | 36.60 | 38.00 | +3.82 | +11.48% | 12 | 1,281 | 58.91% |
| NVDA261218C00122000 | 2024-07-26 2:42PM EDT | 122.00 | 36.70 | 36.25 | 37.55 | +3.70 | +11.21% | 20 | 4,987 | 58.75% |
| NVDA261218C00123000 | 2024-07-26 10:57AM EDT | 123.00 | 36.60 | 35.95 | 37.35 | -1.70 | -4.44% | 10 | 19,370 | 58.82% |
| NVDA261218C00124000 | 2024-07-26 9:33AM EDT | 124.00 | 37.50 | 35.60 | 36.80 | +0.07 | +0.19% | 10 | 636 | 58.58% |
| NVDA261218C00125000 | 2024-07-26 1:51PM EDT | 125.00 | 36.00 | 35.50 | 36.55 | -0.25 | -0.69% | 153 | 8,514 | 58.75% |
| NVDA261218C00126000 | 2024-07-26 10:20AM EDT | 126.00 | 36.39 | 35.25 | 36.10 | -0.60 | -1.62% | 2 | 1,460 | 58.65% |
| NVDA261218C00127000 | 2024-07-26 2:04PM EDT | 127.00 | 35.72 | 34.65 | 35.85 | -0.90 | -2.46% | 170 | 647 | 58.43% |
| NVDA261218C00128000 | 2024-07-26 2:20PM EDT | 128.00 | 35.12 | 34.35 | 35.45 | -0.83 | -2.31% | 5 | 848 | 58.33% |
| NVDA261218C00129000 | 2024-07-25 10:29AM EDT | 129.00 | 33.59 | 34.05 | 35.20 | 0.00 | - | 2 | 969 | 58.33% |
| NVDA261218C00130000 | 2024-07-26 3:59PM EDT | 130.00 | 34.50 | 33.75 | 34.90 | -0.70 | -1.99% | 116 | 39,207 | 58.29% |
| NVDA261218C00132000 | 2024-07-25 3:43PM EDT | 132.00 | 33.79 | 33.10 | 34.50 | -0.87 | -2.51% | 5 | 3,098 | 58.31% |
| NVDA261218C00134000 | 2024-07-26 10:54AM EDT | 134.00 | 32.95 | 32.50 | 33.90 | -1.70 | -4.91% | 1 | 3,577 | 58.20% |
| NVDA261218C00135000 | 2024-07-26 11:34AM EDT | 135.00 | 32.25 | 32.25 | 33.45 | -0.75 | -2.27% | 9 | 553 | 58.07% |
| NVDA261218C00136000 | 2024-07-26 3:32PM EDT | 136.00 | 32.40 | 32.00 | 33.20 | -0.10 | -0.31% | 23 | 1,155 | 58.08% |
| NVDA261218C00138000 | 2024-07-26 3:26PM EDT | 138.00 | 32.00 | 31.35 | 32.60 | -1.17 | -3.53% | 16 | 2,768 | 57.91% |
| NVDA261218C00140000 | 2024-07-26 3:46PM EDT | 140.00 | 31.50 | 30.85 | 32.10 | -0.92 | -2.84% | 176 | 10,098 | 57.90% |
| NVDA261218C00142000 | 2024-07-25 1:15PM EDT | 142.00 | 32.00 | 30.60 | 31.50 | -0.50 | -1.54% | 3 | 985 | 58.00% |
| NVDA261218C00144000 | 2024-07-25 1:28PM EDT | 144.00 | 31.50 | 29.95 | 31.10 | 0.00 | - | 5 | 1,317 | 57.93% |
| NVDA261218C00145000 | 2024-07-26 3:46PM EDT | 145.00 | 30.06 | 29.70 | 30.65 | -0.05 | -0.17% | 15 | 397 | 57.76% |
| NVDA261218C00146000 | 2024-07-26 3:38PM EDT | 146.00 | 29.75 | 29.50 | 30.45 | -1.85 | -5.85% | 5 | 1,720 | 57.81% |
| NVDA261218C00148000 | 2024-07-26 12:46PM EDT | 148.00 | 30.20 | 28.85 | 29.90 | +3.45 | +12.90% | 10 | 5,923 | 57.60% |
| NVDA261218C00150000 | 2024-07-26 3:21PM EDT | 150.00 | 29.00 | 28.65 | 29.35 | +0.20 | +0.69% | 239 | 18,259 | 57.71% |
| NVDA261218C00152000 | 2024-07-26 2:53PM EDT | 152.00 | 28.39 | 28.10 | 28.80 | -0.61 | -2.10% | 9 | 541 | 57.55% |
| NVDA261218C00154000 | 2024-07-25 1:20PM EDT | 154.00 | 29.20 | 27.65 | 28.25 | -0.15 | -0.51% | 1 | 1,295 | 57.46% |
| NVDA261218C00155000 | 2024-07-26 11:44AM EDT | 155.00 | 27.81 | 27.45 | 28.05 | -1.63 | -5.54% | 1 | 505 | 57.48% |
| NVDA261218C00156000 | 2024-07-26 10:48AM EDT | 156.00 | 27.30 | 27.15 | 27.75 | -0.87 | -3.09% | 2 | 3,157 | 57.35% |
| NVDA261218C00158000 | 2024-07-26 9:50AM EDT | 158.00 | 27.70 | 26.70 | 27.35 | -0.45 | -1.60% | 2 | 433 | 57.33% |
| NVDA261218C00160000 | 2024-07-26 3:46PM EDT | 160.00 | 26.44 | 26.35 | 27.00 | -0.51 | -1.89% | 53 | 4,732 | 57.42% |
| NVDA261218C00162000 | 2024-07-26 3:07PM EDT | 162.00 | 25.95 | 25.65 | 26.40 | -0.80 | -2.99% | 9 | 700 | 57.06% |
| NVDA261218C00164000 | 2024-07-26 12:46PM EDT | 164.00 | 26.32 | 25.40 | 26.00 | -1.13 | -4.12% | 4 | 31,945 | 57.16% |
| NVDA261218C00165000 | 2024-07-26 3:15PM EDT | 165.00 | 25.00 | 25.25 | 25.90 | -0.36 | -1.42% | 2 | 441 | 57.25% |
| NVDA261218C00166000 | 2024-07-23 9:58AM EDT | 166.00 | 25.80 | 25.05 | 25.70 | -4.95 | -16.10% | 25 | 784 | 57.24% |
| NVDA261218C00167000 | 2024-07-26 10:06AM EDT | 167.00 | 25.60 | 24.65 | 25.45 | -0.73 | -2.77% | 30 | 361 | 57.05% |
| NVDA261218C00168000 | 2024-07-25 10:14AM EDT | 168.00 | 22.25 | 24.55 | 25.30 | 0.00 | - | 1 | 1,368 | 57.14% |
| NVDA261218C00169000 | 2024-07-17 12:28PM EDT | 169.00 | 25.53 | 24.25 | 25.15 | -0.65 | -2.48% | 3 | 148 | 57.08% |
| NVDA261218C00170000 | 2024-07-26 3:14PM EDT | 170.00 | 24.30 | 24.15 | 24.90 | -0.40 | -1.62% | 30 | 2,052 | 57.09% |
| NVDA261218C00171000 | 2024-07-26 10:05AM EDT | 171.00 | 24.90 | 23.95 | 24.70 | +3.40 | +15.81% | 35 | 1,099 | 57.07% |
| NVDA261218C00172000 | 2024-07-26 10:30AM EDT | 172.00 | 24.50 | 23.75 | 24.35 | +1.40 | +6.06% | 6 | 515 | 56.93% |
| NVDA261218C00173000 | 2024-07-24 10:39AM EDT | 173.00 | 26.07 | 23.55 | 24.20 | 0.00 | - | 1 | 311 | 56.94% |
| NVDA261218C00174000 | 2024-07-24 11:33AM EDT | 174.00 | 25.35 | 23.40 | 24.10 | 0.00 | - | 1 | 2,612 | 57.01% |
| NVDA261218C00175000 | 2024-07-25 2:34PM EDT | 175.00 | 23.95 | 23.25 | 23.75 | -0.50 | -2.04% | 7 | 1,632 | 56.91% |
| NVDA261218C00176000 | 2024-07-24 3:36PM EDT | 176.00 | 24.10 | 23.05 | 23.70 | 0.00 | - | 15 | 16,702 | 56.98% |
| NVDA261218C00177000 | 2024-07-17 1:03PM EDT | 177.00 | 23.10 | 22.80 | 23.55 | -1.78 | -7.15% | 28 | 854 | 56.94% |
| NVDA261218C00178000 | 2024-07-26 3:32PM EDT | 178.00 | 22.75 | 22.65 | 23.20 | -1.18 | -4.93% | 1 | 830 | 56.82% |
| NVDA261218C00179000 | 2024-07-25 3:22PM EDT | 179.00 | 23.59 | 22.45 | 23.15 | 0.00 | - | 39 | 2,433 | 56.89% |
| NVDA261218C00180000 | 2024-07-26 2:51PM EDT | 180.00 | 22.65 | 22.15 | 23.00 | -0.10 | -0.44% | 176 | 14,880 | 56.80% |
| NVDA261218C00181000 | 2024-07-25 11:01AM EDT | 181.00 | 23.00 | 21.95 | 22.65 | 0.00 | - | 1 | 219 | 56.64% |
| NVDA261218C00182000 | 2024-07-24 9:38AM EDT | 182.00 | 23.75 | 21.80 | 22.65 | 0.00 | - | 1 | 713 | 56.77% |
| NVDA261218C00183000 | 2024-07-24 3:47PM EDT | 183.00 | 22.64 | 21.60 | 22.45 | 0.00 | - | 1 | 484 | 56.72% |
| NVDA261218C00184000 | 2024-07-23 11:16AM EDT | 184.00 | 26.18 | 21.55 | 22.30 | 0.00 | - | 1 | 951 | 56.81% |
| NVDA261218C00185000 | 2024-07-25 10:48AM EDT | 185.00 | 21.68 | 21.50 | 21.95 | -0.32 | -1.45% | 2 | 528 | 56.75% |
| NVDA261218C00186000 | 2024-07-25 9:45AM EDT | 186.00 | 21.25 | 21.25 | 21.95 | 0.00 | - | 2 | 333 | 56.80% |
| NVDA261218C00187000 | 2024-07-26 12:47PM EDT | 187.00 | 22.04 | 21.05 | 21.80 | -3.25 | -12.85% | 8 | 627 | 56.77% |
| NVDA261218C00188000 | 2024-07-25 9:30AM EDT | 188.00 | 21.15 | 20.85 | 21.60 | 0.00 | - | 2 | 626 | 56.71% |
| NVDA261218C00189000 | 2024-07-25 2:13PM EDT | 189.00 | 21.95 | 20.75 | 21.30 | 0.00 | - | 13 | 393 | 56.64% |
| NVDA261218C00190000 | 2024-07-25 11:10AM EDT | 190.00 | 21.00 | 20.45 | 21.25 | -0.20 | -0.94% | 7 | 3,921 | 56.60% |
| NVDA261218C00191000 | 2024-07-25 10:09AM EDT | 191.00 | 20.75 | 20.40 | 21.15 | +2.74 | +15.21% | 2 | 293 | 56.71% |
| NVDA261218C00192000 | 2024-07-25 2:50PM EDT | 192.00 | 21.10 | 20.10 | 20.90 | 0.00 | - | 4 | 750 | 56.53% |
| NVDA261218C00193000 | 2024-07-25 3:55PM EDT | 193.00 | 20.14 | 19.95 | 20.65 | 0.00 | - | 3 | 1,124 | 56.45% |
| NVDA261218C00194000 | 2024-07-26 9:48AM EDT | 194.00 | 21.00 | 20.05 | 20.50 | +0.90 | +4.48% | 51 | 16,433 | 56.63% |
| NVDA261218C00195000 | 2024-07-26 10:52AM EDT | 195.00 | 20.04 | 19.75 | 20.40 | -0.52 | -2.53% | 10 | 331 | 56.55% |
| NVDA261218C00200000 | 2024-07-26 3:48PM EDT | 200.00 | 19.25 | 19.20 | 19.55 | -0.20 | -1.03% | 167 | 8,032 | 56.56% |
| NVDA261218C00205000 | 2024-07-26 12:24PM EDT | 205.00 | 18.92 | 18.40 | 18.90 | +1.05 | +5.88% | 17 | 1,192 | 56.49% |
| NVDA261218C00210000 | 2024-07-26 1:18PM EDT | 210.00 | 17.80 | 17.70 | 18.20 | -0.70 | -3.78% | 103 | 1,531 | 56.41% |
| NVDA261218C00212000 | 2024-07-26 1:34PM EDT | 212.00 | 18.05 | 17.40 | 18.00 | -2.15 | -10.64% | 1 | 1,149 | 56.41% |
| NVDA261218C00213000 | 2024-07-12 12:54PM EDT | 213.00 | 23.75 | 16.85 | 18.00 | 0.00 | - | 5 | 66 | 56.18% |
| NVDA261218C00214000 | 2024-07-26 2:29PM EDT | 214.00 | 17.50 | 17.15 | 17.75 | -0.50 | -2.78% | 2 | 22 | 56.40% |
| NVDA261218C00215000 | 2024-07-26 9:57AM EDT | 215.00 | 17.80 | 17.00 | 17.65 | +1.30 | +7.88% | 5 | 656 | 56.39% |
| NVDA261218C00216000 | 2024-07-16 10:00AM EDT | 216.00 | 21.39 | 16.50 | 17.60 | 0.00 | - | 20 | 13 | 56.16% |
| NVDA261218C00217000 | 2024-07-25 11:04AM EDT | 217.00 | 16.85 | 16.75 | 17.45 | -0.36 | -2.09% | 1 | 27 | 56.41% |
| NVDA261218C00218000 | 2024-07-17 12:19PM EDT | 218.00 | 18.15 | 16.25 | 17.35 | 0.00 | - | 1 | 19 | 56.14% |
| NVDA261218C00219000 | 2024-07-02 12:10PM EDT | 219.00 | 19.40 | 16.10 | 17.25 | 0.00 | - | 11 | 14 | 56.13% |
| NVDA261218C00220000 | 2024-07-26 3:49PM EDT | 220.00 | 16.50 | 16.40 | 17.00 | -1.00 | -5.71% | 164 | 1,652 | 56.34% |
| NVDA261218C00221000 | 2024-07-26 12:24PM EDT | 221.00 | 16.90 | 16.25 | 16.90 | -0.05 | -0.29% | 6 | 258 | 56.32% |
| NVDA261218C00222000 | 2024-07-17 12:41PM EDT | 222.00 | 16.10 | 16.15 | 16.65 | -1.05 | -6.12% | 2 | 57 | 56.23% |
| NVDA261218C00223000 | 2024-07-25 9:58AM EDT | 223.00 | 14.95 | 16.05 | 16.75 | 0.00 | - | 1 | 14 | 56.40% |
| NVDA261218C00224000 | 2024-07-24 3:50PM EDT | 224.00 | 16.50 | 15.55 | 16.65 | 0.00 | - | 74 | 76 | 56.11% |
| NVDA261218C00225000 | 2024-07-26 3:37PM EDT | 225.00 | 15.90 | 15.80 | 16.35 | -0.80 | -4.79% | 19 | 1,610 | 56.24% |
| NVDA261218C00226000 | 2024-07-24 9:45AM EDT | 226.00 | 16.50 | 15.75 | 16.25 | -0.50 | -2.94% | 3 | 46 | 56.30% |
| NVDA261218C00227000 | 2024-07-25 12:44PM EDT | 227.00 | 16.95 | 15.50 | 16.05 | 0.00 | - | 2 | 966 | 56.12% |
| NVDA261218C00228000 | 2024-07-26 10:57AM EDT | 228.00 | 15.79 | 15.40 | 15.95 | -0.51 | -3.13% | 251 | 42,446 | 56.13% |
| NVDA261218C00230000 | 2024-07-26 9:54AM EDT | 230.00 | 15.80 | 15.30 | 15.80 | -0.25 | -1.56% | 5 | 1,261 | 56.27% |
| NVDA261218C00235000 | 2024-07-26 3:37PM EDT | 235.00 | 14.82 | 14.75 | 15.25 | +1.82 | +14.00% | 2 | 578 | 56.21% |
| NVDA261218C00240000 | 2024-07-26 3:13PM EDT | 240.00 | 14.25 | 14.10 | 14.65 | -0.65 | -4.36% | 32 | 1,730 | 56.01% |
| NVDA261218C00245000 | 2024-07-26 11:47AM EDT | 245.00 | 14.15 | 13.80 | 14.25 | -0.20 | -1.39% | 1 | 1,426 | 56.20% |
| NVDA261218C00250000 | 2024-07-26 3:19PM EDT | 250.00 | 13.25 | 13.25 | 13.75 | -0.09 | -0.67% | 18 | 5,191 | 56.09% |
| NVDA261218C00255000 | 2024-07-26 3:36PM EDT | 255.00 | 13.10 | 12.80 | 13.15 | -0.67 | -4.87% | 8 | 991 | 55.95% |
| NVDA261218C00260000 | 2024-07-26 10:02AM EDT | 260.00 | 12.50 | 12.40 | 12.80 | -0.90 | -6.72% | 2 | 504 | 56.01% |
| NVDA261218C00265000 | 2024-07-26 3:16PM EDT | 265.00 | 12.00 | 11.85 | 12.45 | -0.95 | -7.34% | 11 | 1,029 | 55.93% |
| NVDA261218C00270000 | 2024-07-26 2:13PM EDT | 270.00 | 12.00 | 11.60 | 12.00 | 0.00 | - | 11 | 937 | 55.99% |
| NVDA261218C00275000 | 2024-07-25 11:18AM EDT | 275.00 | 11.55 | 11.20 | 11.65 | -0.54 | -4.47% | 1 | 746 | 55.98% |
| NVDA261218C00280000 | 2024-07-26 3:53PM EDT | 280.00 | 11.00 | 10.80 | 11.30 | 0.00 | - | 858 | 10,538 | 55.94% |
| NVDA261218C00290000 | 2024-06-04 11:38AM EDT | 290.00 | 895.77 | 954.00 | 970.45 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA261218C00300000 | 2024-06-03 10:22AM EDT | 300.00 | 881.20 | 946.00 | 962.20 | 0.00 | - | 1 | 182 | 0.00% |
| NVDA261218C00310000 | 2024-05-28 1:02PM EDT | 310.00 | 878.98 | 938.00 | 954.00 | 0.00 | - | 2 | 89 | 0.00% |
| NVDA261218C00320000 | 2024-06-05 11:18AM EDT | 320.00 | 928.82 | 928.85 | 945.85 | 0.00 | - | 1 | 284 | 0.00% |
| NVDA261218C00330000 | 2024-05-24 10:23AM EDT | 330.00 | 760.61 | 920.70 | 937.75 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA261218C00340000 | 2024-06-03 1:05PM EDT | 340.00 | 844.94 | 913.60 | 929.70 | 0.00 | - | 6 | 42 | 0.00% |
| NVDA261218C00350000 | 2024-06-07 9:38AM EDT | 350.00 | 899.00 | 904.90 | 921.65 | +61.81 | +7.38% | 5 | 273 | 0.00% |
| NVDA261218C00360000 | 2024-05-28 10:17AM EDT | 360.00 | 810.00 | 896.65 | 913.65 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA261218C00370000 | 2024-06-07 3:36PM EDT | 370.00 | 896.67 | 890.00 | 905.70 | +51.62 | +6.11% | 1 | 28 | 0.00% |
| NVDA261218C00380000 | 2024-06-06 2:42PM EDT | 380.00 | 882.00 | 881.10 | 897.40 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA261218C00390000 | 2024-06-06 10:01AM EDT | 390.00 | 870.41 | 872.95 | 889.55 | 0.00 | - | 1 | 162 | 0.00% |
| NVDA261218C00400000 | 2024-06-06 2:53PM EDT | 400.00 | 869.14 | 866.05 | 881.75 | 0.00 | - | 5 | 349 | 0.00% |
| NVDA261218C00410000 | 2024-06-05 11:18AM EDT | 410.00 | 857.02 | 858.25 | 874.35 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA261218C00420000 | 2024-06-03 2:42PM EDT | 420.00 | 791.58 | 850.55 | 866.65 | 0.00 | - | 3 | 84 | 0.00% |
| NVDA261218C00430000 | 2024-06-04 12:40PM EDT | 430.00 | 792.57 | 842.25 | 858.95 | 0.00 | - | 4 | 83 | 0.00% |
| NVDA261218C00440000 | 2024-06-06 2:40PM EDT | 440.00 | 833.17 | 834.60 | 851.35 | 0.00 | - | 1 | 92 | 0.00% |
| NVDA261218C00450000 | 2024-06-05 3:19PM EDT | 450.00 | 847.63 | 828.00 | 843.80 | 0.00 | - | 1 | 70 | 0.00% |
| NVDA261218C00460000 | 2024-06-06 9:58AM EDT | 460.00 | 809.35 | 820.15 | 836.25 | 0.00 | - | 1 | 107 | 0.00% |
| NVDA261218C00470000 | 2024-06-06 2:40PM EDT | 470.00 | 810.30 | 812.70 | 828.80 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA261218C00480000 | 2024-06-07 3:41PM EDT | 480.00 | 813.20 | 806.00 | 821.40 | -11.83 | -1.43% | 3 | 83 | 0.00% |
| NVDA261218C00490000 | 2024-06-07 3:41PM EDT | 490.00 | 806.28 | 797.90 | 814.05 | -0.24 | -0.03% | 1 | 276 | 0.00% |
| NVDA261218C00500000 | 2024-06-07 3:51PM EDT | 500.00 | 797.00 | 790.85 | 805.90 | +1.00 | +0.13% | 7 | 528 | 0.00% |
| NVDA261218C00510000 | 2024-06-07 3:43PM EDT | 510.00 | 793.70 | 784.00 | 799.45 | +0.97 | +0.12% | 3 | 211 | 0.00% |
| NVDA261218C00520000 | 2024-06-03 3:56PM EDT | 520.00 | 726.86 | 776.00 | 792.25 | 0.00 | - | 1 | 132 | 0.00% |
| NVDA261218C00530000 | 2024-05-31 9:54AM EDT | 530.00 | 692.05 | 768.45 | 785.05 | 0.00 | - | 1 | 114 | 0.00% |
| NVDA261218C00540000 | 2024-06-06 1:33PM EDT | 540.00 | 762.35 | 761.85 | 777.95 | 0.00 | - | 1 | 71 | 0.00% |
| NVDA261218C00550000 | 2024-06-07 9:38AM EDT | 550.00 | 749.95 | 754.80 | 770.90 | -43.05 | -5.43% | 1 | 389 | 0.00% |
| NVDA261218C00560000 | 2024-06-06 11:56AM EDT | 560.00 | 755.00 | 748.00 | 763.95 | 0.00 | - | 2 | 96 | 0.00% |
| NVDA261218C00570000 | 2024-06-06 9:55AM EDT | 570.00 | 739.64 | 740.00 | 757.00 | 0.00 | - | 1 | 69 | 0.00% |
| NVDA261218C00580000 | 2024-06-07 12:00PM EDT | 580.00 | 727.94 | 734.20 | 749.25 | -25.16 | -3.34% | 3 | 102 | 0.00% |
| NVDA261218C00590000 | 2024-06-03 9:45AM EDT | 590.00 | 670.00 | 727.15 | 743.30 | 0.00 | - | 1 | 1,167 | 0.00% |
| NVDA261218C00600000 | 2024-06-07 9:43AM EDT | 600.00 | 710.00 | 720.35 | 736.50 | -15.10 | -2.08% | 1 | 594 | 0.00% |
| NVDA261218C00610000 | 2024-06-06 2:47PM EDT | 610.00 | 718.00 | 714.00 | 729.40 | 0.00 | - | 1 | 76 | 0.00% |
| NVDA261218C00620000 | 2024-06-07 3:35PM EDT | 620.00 | 712.57 | 707.25 | 722.65 | +64.29 | +9.92% | 6 | 193 | 0.00% |
| NVDA261218C00630000 | 2024-06-07 3:48PM EDT | 630.00 | 709.50 | 700.40 | 716.55 | +58.55 | +8.99% | 5 | 256 | 0.00% |
| NVDA261218C00640000 | 2024-06-07 9:52AM EDT | 640.00 | 692.30 | 693.80 | 709.55 | +12.94 | +1.90% | 1 | 116 | 0.00% |
| NVDA261218C00650000 | 2024-06-07 3:48PM EDT | 650.00 | 696.13 | 687.30 | 703.45 | +5.20 | +0.75% | 8 | 320 | 0.00% |
| NVDA261218C00660000 | 2024-06-07 10:09AM EDT | 660.00 | 675.89 | 681.10 | 696.15 | -13.11 | -1.90% | 6 | 81 | 0.00% |
| NVDA261218C00670000 | 2024-06-07 2:03PM EDT | 670.00 | 680.00 | 674.45 | 690.60 | +20.12 | +3.05% | 2 | 128 | 0.00% |
| NVDA261218C00680000 | 2024-06-05 2:58PM EDT | 680.00 | 684.02 | 668.00 | 684.25 | 0.00 | - | 2 | 129 | 0.00% |
| NVDA261218C00690000 | 2024-06-07 3:45PM EDT | 690.00 | 671.94 | 661.85 | 677.55 | -34.18 | -4.84% | 2 | 824 | 0.00% |
| NVDA261218C00700000 | 2024-06-07 10:40AM EDT | 700.00 | 650.41 | 656.20 | 670.70 | -8.99 | -1.36% | 2 | 761 | 0.00% |
| NVDA261218C00710000 | 2024-06-06 11:01AM EDT | 710.00 | 658.00 | 650.30 | 664.40 | 0.00 | - | 3 | 207 | 0.00% |
| NVDA261218C00720000 | 2024-06-04 10:38AM EDT | 720.00 | 595.96 | 644.15 | 658.55 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA261218C00730000 | 2024-05-31 11:57AM EDT | 730.00 | 538.35 | 638.05 | 653.25 | 0.00 | - | 2 | 81 | 0.00% |
| NVDA261218C00740000 | 2024-06-07 9:55AM EDT | 740.00 | 627.20 | 632.05 | 646.20 | -16.98 | -2.64% | 1 | 539 | 0.00% |
| NVDA261218C00750000 | 2024-06-07 12:59PM EDT | 750.00 | 638.00 | 626.10 | 641.00 | +5.90 | +0.93% | 2 | 640 | 0.00% |
| NVDA261218C00760000 | 2024-06-07 1:27PM EDT | 760.00 | 631.55 | 620.05 | 634.65 | +25.55 | +4.22% | 1 | 60 | 0.00% |
| NVDA261218C00770000 | 2024-06-07 3:54PM EDT | 770.00 | 621.53 | 614.30 | 628.25 | +4.55 | +0.74% | 3 | 208 | 0.00% |
| NVDA261218C00780000 | 2024-06-07 9:40AM EDT | 780.00 | 602.47 | 607.25 | 623.10 | -18.58 | -2.99% | 2 | 93 | 0.00% |
| NVDA261218C00790000 | 2024-06-07 9:40AM EDT | 790.00 | 596.47 | 602.75 | 616.90 | -1.86 | -0.31% | 2 | 150 | 0.00% |
| NVDA261218C00800000 | 2024-06-07 10:52AM EDT | 800.00 | 591.15 | 597.05 | 611.20 | -10.60 | -1.76% | 5 | 1,713 | 0.00% |
| NVDA261218C00810000 | 2024-06-07 11:11AM EDT | 810.00 | 582.67 | 591.45 | 605.75 | +4.77 | +0.83% | 3 | 238 | 0.00% |
| NVDA261218C00820000 | 2024-06-07 10:14AM EDT | 820.00 | 582.10 | 585.85 | 600.25 | -20.60 | -3.42% | 1 | 263 | 0.00% |
| NVDA261218C00830000 | 2024-06-07 9:40AM EDT | 830.00 | 572.66 | 580.40 | 594.75 | -16.44 | -2.79% | 2 | 302 | 0.00% |
| NVDA261218C00840000 | 2024-06-06 10:59AM EDT | 840.00 | 584.48 | 574.90 | 589.65 | 0.00 | - | 7 | 230 | 0.00% |
| NVDA261218C00850000 | 2024-06-07 12:16PM EDT | 850.00 | 572.00 | 569.50 | 583.65 | -4.70 | -0.81% | 2 | 585 | 0.00% |
| NVDA261218C00860000 | 2024-06-07 12:32PM EDT | 860.00 | 573.00 | 564.00 | 578.05 | -6.98 | -1.20% | 7 | 271 | 0.00% |
| NVDA261218C00870000 | 2024-06-07 12:20PM EDT | 870.00 | 563.49 | 558.75 | 572.60 | -12.66 | -2.20% | 1 | 247 | 0.00% |
| NVDA261218C00880000 | 2024-06-07 3:23PM EDT | 880.00 | 557.00 | 553.35 | 567.65 | +3.00 | +0.54% | 2 | 720 | 0.00% |
| NVDA261218C00890000 | 2024-06-07 2:01PM EDT | 890.00 | 553.40 | 548.15 | 562.20 | +5.45 | +0.99% | 35 | 124 | 0.00% |
| NVDA261218C00900000 | 2024-06-07 3:55PM EDT | 900.00 | 548.77 | 543.05 | 557.10 | -2.19 | -0.40% | 16 | 1,874 | 0.00% |
| NVDA261218C00910000 | 2024-06-07 9:33AM EDT | 910.00 | 529.62 | 537.80 | 551.80 | -20.38 | -3.71% | 1 | 308 | 0.00% |
| NVDA261218C00920000 | 2024-06-07 9:32AM EDT | 920.00 | 525.15 | 533.05 | 546.50 | -10.55 | -1.97% | 1 | 255 | 0.00% |
| NVDA261218C00930000 | 2024-06-07 2:11PM EDT | 930.00 | 529.60 | 527.95 | 541.85 | +13.38 | +2.59% | 2 | 208 | 0.00% |
| NVDA261218C00940000 | 2024-06-07 1:54PM EDT | 940.00 | 534.68 | 523.00 | 536.65 | +12.18 | +2.33% | 2 | 198 | 0.00% |
| NVDA261218C00950000 | 2024-06-07 2:12PM EDT | 950.00 | 520.00 | 517.95 | 531.80 | +5.72 | +1.11% | 1 | 306 | 0.00% |
| NVDA261218C00960000 | 2024-06-07 11:09AM EDT | 960.00 | 505.85 | 513.00 | 526.90 | -15.15 | -2.91% | 1 | 90 | 0.00% |
| NVDA261218C00970000 | 2024-06-07 10:26AM EDT | 970.00 | 500.86 | 508.20 | 521.95 | -23.26 | -4.44% | 2 | 432 | 0.00% |
| NVDA261218C00980000 | 2024-06-07 10:26AM EDT | 980.00 | 496.14 | 503.70 | 517.15 | -16.14 | -3.15% | 1 | 59 | 0.00% |
| NVDA261218C00990000 | 2024-06-07 9:57AM EDT | 990.00 | 494.62 | 498.80 | 511.85 | -12.86 | -2.53% | 1 | 130 | 0.00% |
| NVDA261218C01000000 | 2024-06-07 3:56PM EDT | 1,000.00 | 500.00 | 499.00 | 506.40 | +5.00 | +1.01% | 29 | 1,891 | 0.00% |
| NVDA261218C01010000 | 2024-06-07 9:59AM EDT | 1,010.00 | 483.70 | 489.35 | 503.30 | -8.05 | -1.64% | 5 | 87 | 0.00% |
| NVDA261218C01020000 | 2024-06-07 10:41AM EDT | 1,020.00 | 484.00 | 484.95 | 498.50 | -11.85 | -2.39% | 7 | 160 | 0.00% |
| NVDA261218C01030000 | 2024-06-07 10:41AM EDT | 1,030.00 | 477.00 | 483.70 | 490.40 | -13.95 | -2.84% | 2 | 60 | 0.00% |
| NVDA261218C01040000 | 2024-06-05 2:01PM EDT | 1,040.00 | 483.88 | 479.10 | 485.80 | 0.00 | - | 2 | 57 | 0.00% |
| NVDA261218C01050000 | 2024-06-07 3:17PM EDT | 1,050.00 | 475.32 | 474.50 | 481.90 | +0.32 | +0.07% | 5 | 1,161 | 0.00% |
| NVDA261218C01060000 | 2024-06-06 2:57PM EDT | 1,060.00 | 466.00 | 470.30 | 476.95 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA261218C01070000 | 2024-06-07 1:34PM EDT | 1,070.00 | 473.53 | 465.80 | 472.50 | +2.55 | +0.54% | 1 | 110 | 0.00% |
| NVDA261218C01080000 | 2024-06-07 3:38PM EDT | 1,080.00 | 464.85 | 461.45 | 468.20 | -8.15 | -1.72% | 1 | 147 | 0.00% |
| NVDA261218C01090000 | 2024-06-07 3:38PM EDT | 1,090.00 | 460.46 | 457.10 | 463.85 | +5.65 | +1.24% | 2 | 37 | 0.00% |
| NVDA261218C01100000 | 2024-06-07 3:44PM EDT | 1,100.00 | 458.14 | 453.45 | 459.20 | +5.94 | +1.31% | 43 | 1,802 | 0.00% |
| NVDA261218C01110000 | 2024-06-07 3:58PM EDT | 1,110.00 | 453.90 | 449.00 | 455.45 | +4.56 | +1.01% | 4 | 77 | 0.00% |
| NVDA261218C01120000 | 2024-06-07 3:39PM EDT | 1,120.00 | 447.72 | 444.55 | 451.20 | +10.41 | +2.38% | 3 | 197 | 0.00% |
| NVDA261218C01130000 | 2024-06-07 12:43PM EDT | 1,130.00 | 440.00 | 440.25 | 447.15 | -10.91 | -2.42% | 2 | 278 | 0.00% |
| NVDA261218C01140000 | 2024-06-06 3:04PM EDT | 1,140.00 | 436.75 | 436.25 | 443.00 | 0.00 | - | 1 | 85 | 0.00% |
| NVDA261218C01150000 | 2024-06-07 3:38PM EDT | 1,150.00 | 436.00 | 432.70 | 438.45 | +0.41 | +0.09% | 6 | 181 | 0.00% |
| NVDA261218C01160000 | 2024-06-07 3:27PM EDT | 1,160.00 | 430.45 | 428.10 | 434.90 | -0.57 | -0.13% | 1 | 62 | 0.00% |
| NVDA261218C01170000 | 2024-06-07 3:55PM EDT | 1,170.00 | 428.05 | 424.10 | 428.00 | +3.98 | +0.94% | 26 | 114 | 0.00% |
| NVDA261218C01180000 | 2024-06-07 10:42AM EDT | 1,180.00 | 414.38 | 420.15 | 427.10 | -5.88 | -1.40% | 1 | 149 | 0.00% |
| NVDA261218C01190000 | 2024-06-07 1:22PM EDT | 1,190.00 | 424.72 | 416.25 | 423.10 | +13.21 | +3.21% | 10 | 87 | 0.00% |
| NVDA261218C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 415.92 | 412.55 | 419.00 | -1.41 | -0.34% | 55 | 1,201 | 0.00% |
| NVDA261218C01210000 | 2024-06-07 3:50PM EDT | 1,210.00 | 413.47 | 408.70 | 415.50 | -1.07 | -0.26% | 68 | 102 | 0.00% |
| NVDA261218C01220000 | 2024-06-07 3:42PM EDT | 1,220.00 | 411.05 | 404.85 | 411.70 | +6.05 | +1.49% | 16 | 350 | 0.00% |
| NVDA261218C01230000 | 2024-06-07 12:01PM EDT | 1,230.00 | 394.52 | 399.55 | 409.15 | -12.22 | -3.00% | 2 | 1,771 | 0.00% |
| NVDA261218C01240000 | 2024-06-07 1:37PM EDT | 1,240.00 | 405.00 | 397.30 | 404.30 | +2.29 | +0.57% | 15 | 49 | 0.00% |
| NVDA261218C01250000 | 2024-06-07 3:47PM EDT | 1,250.00 | 398.05 | 394.25 | 400.05 | -5.20 | -1.29% | 31 | 673 | 0.00% |
| NVDA261218C01260000 | 2024-06-07 3:47PM EDT | 1,260.00 | 394.28 | 389.95 | 397.05 | +3.87 | +0.99% | 17 | 107 | 0.00% |
| NVDA261218C01270000 | 2024-06-06 2:14PM EDT | 1,270.00 | 382.61 | 386.50 | 393.40 | 0.00 | - | 3 | 35 | 0.00% |
| NVDA261218C01280000 | 2024-06-06 3:53PM EDT | 1,280.00 | 389.00 | 382.85 | 390.00 | 0.00 | - | 4 | 50 | 0.00% |
| NVDA261218C01290000 | 2024-06-06 12:34PM EDT | 1,290.00 | 369.28 | 379.30 | 386.30 | 0.00 | - | 4 | 93 | 0.00% |
| NVDA261218C01300000 | 2024-06-07 1:06PM EDT | 1,300.00 | 385.00 | 376.45 | 382.30 | +8.70 | +2.31% | 25 | 3,764 | 0.00% |
| NVDA261218C01320000 | 2024-06-07 2:37PM EDT | 1,320.00 | 371.45 | 369.00 | 375.60 | -3.86 | -1.03% | 3 | 186 | 0.00% |
| NVDA261218C01340000 | 2024-06-07 3:55PM EDT | 1,340.00 | 365.23 | 362.20 | 368.95 | -2.47 | -0.67% | 1 | 165 | 0.00% |
| NVDA261218C01360000 | 2024-06-07 1:45PM EDT | 1,360.00 | 361.20 | 355.60 | 362.35 | +5.49 | +1.54% | 2 | 54 | 0.00% |
| NVDA261218C01380000 | 2024-06-06 1:24PM EDT | 1,380.00 | 349.08 | 349.15 | 355.35 | 0.00 | - | 7 | 247 | 0.00% |
| NVDA261218C01400000 | 2024-06-07 3:59PM EDT | 1,400.00 | 346.75 | 343.00 | 348.90 | +2.25 | +0.65% | 27 | 877 | 0.00% |
| NVDA261218C01420000 | 2024-06-07 3:48PM EDT | 1,420.00 | 341.32 | 336.60 | 342.85 | +12.97 | +3.95% | 4 | 84 | 0.00% |
| NVDA261218C01440000 | 2024-06-07 3:48PM EDT | 1,440.00 | 335.07 | 330.60 | 338.55 | +5.07 | +1.54% | 1 | 114 | 0.00% |
| NVDA261218C01460000 | 2024-06-06 10:27AM EDT | 1,460.00 | 328.00 | 324.60 | 331.35 | 0.00 | - | 3 | 164 | 0.00% |
| NVDA261218C01480000 | 2024-06-06 1:00PM EDT | 1,480.00 | 309.00 | 318.80 | 326.35 | 0.00 | - | 27 | 597 | 0.00% |
| NVDA261218C01500000 | 2024-06-07 3:38PM EDT | 1,500.00 | 318.00 | 313.60 | 318.50 | -2.00 | -0.63% | 24 | 742 | 0.00% |
| NVDA261218C01520000 | 2024-06-07 3:49PM EDT | 1,520.00 | 312.57 | 307.50 | 314.15 | -0.91 | -0.29% | 8 | 50 | 0.00% |
| NVDA261218C01540000 | 2024-06-07 3:49PM EDT | 1,540.00 | 305.77 | 301.95 | 308.45 | -1.94 | -0.63% | 80 | 100 | 0.00% |
| NVDA261218C01560000 | 2024-06-06 3:16PM EDT | 1,560.00 | 297.94 | 296.70 | 304.00 | 0.00 | - | 8 | 365 | 0.00% |
| NVDA261218C01580000 | 2024-06-06 11:48AM EDT | 1,580.00 | 294.32 | 291.30 | 298.30 | 0.00 | - | 8 | 42 | 0.00% |
| NVDA261218C01600000 | 2024-06-07 3:42PM EDT | 1,600.00 | 292.00 | 286.95 | 293.10 | +5.00 | +1.74% | 16 | 155 | 0.00% |
| NVDA261218C01620000 | 2024-06-07 1:11PM EDT | 1,620.00 | 289.05 | 281.30 | 287.60 | -1.95 | -0.67% | 1 | 102 | 0.00% |
| NVDA261218C01640000 | 2024-06-07 2:44PM EDT | 1,640.00 | 280.00 | 275.15 | 284.60 | +3.60 | +1.30% | 5 | 3,193 | 0.00% |
| NVDA261218C01650000 | 2024-06-07 12:25PM EDT | 1,650.00 | 280.50 | 274.45 | 280.00 | +7.31 | +2.68% | 8 | 29 | 0.00% |
| NVDA261218C01660000 | 2024-05-28 10:11AM EDT | 1,660.00 | 219.12 | 271.35 | 277.75 | 0.00 | - | 10 | 67 | 0.00% |
| NVDA261218C01670000 | 2024-05-23 1:30PM EDT | 1,670.00 | 190.46 | 269.10 | 276.55 | 0.00 | - | 3 | 43 | 0.00% |
| NVDA261218C01680000 | 2024-06-05 11:08AM EDT | 1,680.00 | 262.92 | 266.80 | 272.55 | 0.00 | - | 4 | 95 | 0.00% |
| NVDA261218C01690000 | 2024-06-07 9:33AM EDT | 1,690.00 | 259.20 | 264.45 | 270.20 | -7.80 | -2.92% | 1 | 19 | 0.00% |
| NVDA261218C01700000 | 2024-06-07 12:26PM EDT | 1,700.00 | 265.62 | 262.75 | 268.85 | +1.62 | +0.61% | 11 | 141 | 0.00% |
| NVDA261218C01710000 | 2024-06-07 9:38AM EDT | 1,710.00 | 258.30 | 259.70 | 265.60 | -2.53 | -0.97% | 2 | 2 | 0.00% |
| NVDA261218C01720000 | 2024-06-06 10:06AM EDT | 1,720.00 | 262.55 | 258.65 | 263.40 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA261218C01730000 | 2024-06-05 1:11PM EDT | 1,730.00 | 256.21 | 257.00 | 261.10 | 0.00 | - | 12 | 34 | 0.00% |
| NVDA261218C01740000 | 2024-06-07 12:04PM EDT | 1,740.00 | 250.06 | 254.80 | 258.80 | -8.01 | -3.10% | 2 | 256 | 0.00% |
| NVDA261218C01750000 | 2024-06-05 3:38PM EDT | 1,750.00 | 259.95 | 252.65 | 256.50 | 0.00 | - | 36 | 89 | 0.00% |
| NVDA261218C01760000 | 2024-06-05 3:10PM EDT | 1,760.00 | 256.85 | 248.90 | 256.00 | 0.00 | - | 10 | 1,624 | 0.00% |
| NVDA261218C01770000 | 2024-06-05 3:33PM EDT | 1,770.00 | 252.60 | 248.30 | 252.60 | 0.00 | - | 6 | 32 | 0.00% |
| NVDA261218C01780000 | 2024-06-06 2:47PM EDT | 1,780.00 | 247.71 | 246.15 | 250.55 | 0.00 | - | 10 | 82 | 0.00% |
| NVDA261218C01790000 | 2024-06-07 11:04AM EDT | 1,790.00 | 239.00 | 244.10 | 248.40 | -5.17 | -2.12% | 3 | 240 | 0.00% |
| NVDA261218C01800000 | 2024-06-07 2:38PM EDT | 1,800.00 | 241.93 | 242.10 | 245.90 | +0.11 | +0.05% | 71 | 662 | 0.00% |
| NVDA261218C01810000 | 2024-05-07 11:24AM EDT | 1,810.00 | 116.85 | 239.60 | 244.55 | 0.00 | - | 8 | 18 | 0.00% |
| NVDA261218C01820000 | 2024-06-07 3:02PM EDT | 1,820.00 | 241.55 | 238.00 | 242.25 | +14.50 | +6.39% | 4 | 68 | 0.00% |
| NVDA261218C01830000 | 2024-06-05 10:18AM EDT | 1,830.00 | 227.74 | 235.90 | 240.20 | 0.00 | - | 2 | 40 | 0.00% |
| NVDA261218C01840000 | 2024-06-07 2:32PM EDT | 1,840.00 | 234.85 | 233.90 | 238.20 | -4.30 | -1.80% | 2 | 101 | 0.00% |
| NVDA261218C01850000 | 2024-06-06 11:58AM EDT | 1,850.00 | 232.00 | 232.00 | 235.85 | 0.00 | - | 1 | 36 | 0.00% |
| NVDA261218C01860000 | 2024-06-07 3:05PM EDT | 1,860.00 | 232.85 | 229.95 | 234.30 | 0.00 | - | 5 | 33 | 0.00% |
| NVDA261218C01870000 | 2024-06-05 3:18PM EDT | 1,870.00 | 235.37 | 228.05 | 231.90 | 0.00 | - | 9 | 67 | 0.00% |
| NVDA261218C01880000 | 2024-06-07 12:30PM EDT | 1,880.00 | 230.00 | 226.05 | 230.40 | +1.93 | +0.85% | 1 | 54 | 0.00% |
| NVDA261218C01890000 | 2024-06-06 1:15PM EDT | 1,890.00 | 220.65 | 224.35 | 228.50 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA261218C01900000 | 2024-06-07 2:28PM EDT | 1,900.00 | 224.00 | 222.35 | 226.30 | +3.39 | +1.54% | 33 | 401 | 0.00% |
| NVDA261218C01910000 | 2024-06-06 10:03AM EDT | 1,910.00 | 220.97 | 220.55 | 224.45 | 0.00 | - | 3 | 20 | 0.00% |
| NVDA261218C01920000 | 2024-05-29 12:36PM EDT | 1,920.00 | 188.70 | 218.70 | 222.65 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA261218C01930000 | 2024-06-03 10:21AM EDT | 1,930.00 | 181.40 | 216.80 | 220.80 | 0.00 | - | 2 | 101 | 0.00% |
| NVDA261218C01940000 | 2024-06-07 3:58PM EDT | 1,940.00 | 217.00 | 214.50 | 219.55 | +6.00 | +2.84% | 5 | 1,895 | 0.00% |
| NVDA261218C01950000 | 2024-06-05 2:33PM EDT | 1,950.00 | 217.01 | 213.60 | 217.25 | 0.00 | - | 7 | 8 | 0.00% |
| NVDA261218C02000000 | 2024-06-07 3:30PM EDT | 2,000.00 | 206.64 | 204.75 | 208.65 | -4.16 | -1.97% | 212 | 283 | 0.00% |
| NVDA261218C02050000 | 2024-06-07 2:49PM EDT | 2,050.00 | 198.83 | 196.50 | 200.85 | +0.83 | +0.42% | 2 | 5 | 0.00% |
| NVDA261218C02100000 | 2024-06-07 9:47AM EDT | 2,100.00 | 186.40 | 188.90 | 192.60 | -1.17 | -0.62% | 4 | 64 | 0.00% |
| NVDA261218C02120000 | 2024-06-07 1:33PM EDT | 2,120.00 | 190.00 | 185.50 | 189.70 | +4.60 | +2.48% | 1 | 129 | 0.00% |
| NVDA261218C02130000 | 2024-06-06 3:48PM EDT | 2,130.00 | 186.65 | 184.00 | 188.15 | +186.65 | - | - | 6 | 0.00% |
| NVDA261218C02150000 | 2024-06-03 10:54AM EDT | 2,150.00 | 147.00 | 181.25 | 185.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA261218C02170000 | 2024-05-29 11:43AM EDT | 2,170.00 | 150.36 | 178.15 | 182.35 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218C02180000 | 2024-06-05 9:57AM EDT | 2,180.00 | 170.50 | 176.80 | 180.95 | +170.50 | - | - | 1 | 0.00% |
| NVDA261218C02200000 | 2024-06-07 3:30PM EDT | 2,200.00 | 176.05 | 174.35 | 178.10 | +2.61 | +1.50% | 2 | 87 | 0.00% |
| NVDA261218C02210000 | 2024-06-06 11:39AM EDT | 2,210.00 | 173.55 | 172.60 | 176.70 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA261218C02220000 | 2024-06-06 9:30AM EDT | 2,220.00 | 184.70 | 171.25 | 175.35 | +184.70 | - | - | 1 | 0.00% |
| NVDA261218C02230000 | 2024-05-30 3:22PM EDT | 2,230.00 | 137.80 | 170.15 | 174.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA261218C02240000 | 2024-05-31 11:51AM EDT | 2,240.00 | 125.00 | 168.55 | 172.65 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA261218C02250000 | 2024-06-07 12:11PM EDT | 2,250.00 | 166.86 | 167.55 | 171.10 | +3.52 | +2.16% | 40 | 16 | 0.00% |
| NVDA261218C02260000 | 2024-06-06 11:08AM EDT | 2,260.00 | 170.50 | 165.95 | 170.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA261218C02270000 | 2024-06-07 11:12AM EDT | 2,270.00 | 162.30 | 164.70 | 168.70 | +18.46 | +12.83% | 21 | 20 | 0.00% |
| NVDA261218C02280000 | 2024-06-07 3:52PM EDT | 2,280.00 | 165.00 | 163.40 | 167.35 | -3.00 | -1.79% | 170 | 4,395 | 0.00% |
| NVDA261218C02300000 | 2024-06-07 3:06PM EDT | 2,300.00 | 163.70 | 161.15 | 164.70 | +163.70 | - | 82 | 0 | 0.00% |
| NVDA261218C02350000 | 2024-06-07 9:30AM EDT | 2,350.00 | 154.05 | 155.05 | 158.60 | +154.05 | - | 1 | 5 | 0.00% |
| NVDA261218C02400000 | 2024-06-07 3:24PM EDT | 2,400.00 | 151.00 | 149.15 | 152.75 | +151.00 | - | 13 | 107 | 0.00% |
| NVDA261218C02450000 | 2024-06-07 3:25PM EDT | 2,450.00 | 145.12 | 143.60 | 147.20 | +145.12 | - | 14 | - | 0.00% |
| NVDA261218C02500000 | 2024-06-07 3:25PM EDT | 2,500.00 | 139.77 | 138.55 | 140.80 | +139.77 | - | 92 | - | 0.00% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA261218P00000500 | 2024-07-25 12:46PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,801 | 118.75% |
| NVDA261218P00001000 | 2024-07-24 2:55PM EDT | 1.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 3 | 1,331 | 100.00% |
| NVDA261218P00001500 | 2024-07-16 10:13AM EDT | 1.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 29 | 150 | 101.56% |
| NVDA261218P00002000 | 2024-07-25 10:40AM EDT | 2.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 1,058 | 96.88% |
| NVDA261218P00002500 | 2024-07-24 2:58PM EDT | 2.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 2,752 | 92.97% |
| NVDA261218P00003000 | 2024-07-25 9:54AM EDT | 3.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 166 | 104.69% |
| NVDA261218P00003500 | 2024-07-19 2:41PM EDT | 3.50 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 73 | 102.15% |
| NVDA261218P00004000 | 2024-07-22 9:41AM EDT | 4.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 10 | 756 | 83.59% |
| NVDA261218P00004500 | 2024-07-16 2:12PM EDT | 4.50 | 0.05 | 0.01 | 0.12 | +0.02 | +66.67% | 1 | 54 | 86.33% |
| NVDA261218P00005000 | 2024-07-25 9:54AM EDT | 5.00 | 0.05 | 0.02 | 0.10 | 0.00 | - | 3 | 1,099 | 82.23% |
| NVDA261218P00006000 | 2024-07-25 1:03PM EDT | 6.00 | 0.05 | 0.06 | 0.16 | 0.00 | - | 1 | 159 | 83.20% |
| NVDA261218P00007000 | 2024-07-25 3:45PM EDT | 7.00 | 0.05 | 0.06 | 0.12 | 0.00 | - | 7 | 770 | 76.37% |
| NVDA261218P00008000 | 2024-07-26 12:36PM EDT | 8.00 | 0.11 | 0.02 | 0.16 | +0.07 | +175.00% | 42 | 223 | 72.46% |
| NVDA261218P00009000 | 2024-07-19 2:42PM EDT | 9.00 | 0.12 | 0.09 | 0.15 | 0.00 | - | 39 | 593 | 71.58% |
| NVDA261218P00010000 | 2024-07-26 12:36PM EDT | 10.00 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 54 | 10,727 | 67.97% |
| NVDA261218P00011000 | 2024-07-19 2:17PM EDT | 11.00 | 0.15 | 0.16 | 0.18 | 0.00 | - | 5 | 1,872 | 68.85% |
| NVDA261218P00012000 | 2024-07-18 3:38PM EDT | 12.00 | 0.17 | 0.17 | 0.32 | 0.00 | - | 100 | 215 | 69.82% |
| NVDA261218P00013000 | 2024-06-28 3:34PM EDT | 13.00 | 0.16 | 0.11 | 0.32 | 0.00 | - | 2 | 5,808 | 65.87% |
| NVDA261218P00014000 | 2024-07-26 1:32PM EDT | 14.00 | 0.28 | 0.19 | 0.36 | +0.01 | +3.70% | 2 | 292 | 65.92% |
| NVDA261218P00015000 | 2024-07-26 1:08PM EDT | 15.00 | 0.27 | 0.22 | 0.39 | 0.00 | - | 2 | 8,417 | 64.75% |
| NVDA261218P00016000 | 2024-07-26 1:41PM EDT | 16.00 | 0.32 | 0.28 | 0.44 | -0.02 | -5.88% | 16 | 261 | 64.36% |
| NVDA261218P00017000 | 2024-07-26 1:37PM EDT | 17.00 | 0.39 | 0.25 | 0.49 | -0.01 | -2.50% | 8 | 4,217 | 62.60% |
| NVDA261218P00018000 | 2024-07-26 1:14PM EDT | 18.00 | 0.47 | 0.31 | 0.50 | +0.02 | +4.44% | 4 | 1,669 | 61.57% |
| NVDA261218P00019000 | 2024-07-25 11:15AM EDT | 19.00 | 0.43 | 0.35 | 0.50 | 0.00 | - | 2 | 433 | 60.25% |
| NVDA261218P00020000 | 2024-07-26 3:00PM EDT | 20.00 | 0.52 | 0.44 | 0.52 | -0.01 | -1.89% | 16 | 2,652 | 59.72% |
| NVDA261218P00021000 | 2024-07-26 3:17PM EDT | 21.00 | 0.57 | 0.45 | 0.58 | 0.00 | - | 36 | 533 | 58.79% |
| NVDA261218P00022000 | 2024-07-25 10:04AM EDT | 22.00 | 0.65 | 0.56 | 0.66 | 0.00 | - | 1 | 888 | 58.94% |
| NVDA261218P00023000 | 2024-07-26 1:52PM EDT | 23.00 | 0.72 | 0.61 | 0.72 | +0.02 | +2.86% | 2 | 875 | 58.30% |
| NVDA261218P00024000 | 2024-07-25 10:06AM EDT | 24.00 | 0.80 | 0.69 | 0.78 | 0.00 | - | 1 | 763 | 57.86% |
| NVDA261218P00025000 | 2024-07-26 3:04PM EDT | 25.00 | 0.84 | 0.73 | 0.88 | +0.04 | +5.00% | 19 | 1,912 | 57.40% |
| NVDA261218P00026000 | 2024-07-26 3:01PM EDT | 26.00 | 0.93 | 0.83 | 0.94 | +0.18 | +24.00% | 1 | 1,090 | 57.01% |
| NVDA261218P00027000 | 2024-07-26 12:03PM EDT | 27.00 | 1.04 | 0.87 | 1.12 | -0.01 | -0.95% | 18 | 1,652 | 56.96% |
| NVDA261218P00028000 | 2024-07-25 11:01AM EDT | 28.00 | 1.07 | 0.97 | 1.20 | +0.07 | +7.00% | 8 | 4,110 | 56.59% |
| NVDA261218P00029000 | 2024-07-25 10:42AM EDT | 29.00 | 1.16 | 1.08 | 1.30 | 0.00 | - | 21 | 830 | 56.35% |
| NVDA261218P00030000 | 2024-07-26 12:33PM EDT | 30.00 | 1.30 | 1.18 | 1.32 | 0.00 | - | 60 | 5,325 | 55.62% |
| NVDA261218P00031000 | 2024-07-26 3:17PM EDT | 31.00 | 1.42 | 1.24 | 1.49 | +0.22 | +18.33% | 30 | 998 | 55.40% |
| NVDA261218P00032000 | 2024-07-26 12:18PM EDT | 32.00 | 1.50 | 1.37 | 1.60 | 0.00 | - | 4 | 1,155 | 55.19% |
| NVDA261218P00033000 | 2024-07-25 1:40PM EDT | 33.00 | 1.53 | 1.48 | 1.70 | 0.00 | - | 36 | 1,200 | 54.81% |
| NVDA261218P00034000 | 2024-07-24 10:48AM EDT | 34.00 | 1.37 | 1.56 | 1.81 | 0.00 | - | 2 | 1,797 | 54.32% |
| NVDA261218P00035000 | 2024-07-25 3:56PM EDT | 35.00 | 1.80 | 1.68 | 1.92 | 0.00 | - | 4 | 3,899 | 53.98% |
| NVDA261218P00036000 | 2024-07-18 3:23PM EDT | 36.00 | 1.60 | 1.80 | 2.06 | 0.00 | - | 1 | 519 | 53.72% |
| NVDA261218P00037000 | 2024-07-26 1:26PM EDT | 37.00 | 2.04 | 1.93 | 2.18 | +0.28 | +15.91% | 2 | 686 | 53.41% |
| NVDA261218P00038000 | 2024-07-26 11:48AM EDT | 38.00 | 2.20 | 2.06 | 2.31 | 0.00 | - | 10 | 1,020 | 53.09% |
| NVDA261218P00039000 | 2024-07-25 9:32AM EDT | 39.00 | 2.25 | 2.20 | 2.46 | 0.00 | - | 10 | 562 | 52.86% |
| NVDA261218P00040000 | 2024-07-25 1:42PM EDT | 40.00 | 2.39 | 2.35 | 2.59 | 0.00 | - | 82 | 7,173 | 52.55% |
| NVDA261218P00041000 | 2024-07-25 10:09AM EDT | 41.00 | 2.87 | 2.49 | 2.75 | 0.00 | - | 1 | 676 | 52.30% |
| NVDA261218P00042000 | 2024-07-24 12:55PM EDT | 42.00 | 2.50 | 2.66 | 2.91 | 0.00 | - | 8 | 926 | 52.09% |
| NVDA261218P00043000 | 2024-07-25 9:58AM EDT | 43.00 | 3.05 | 2.81 | 3.10 | 0.00 | - | 1 | 978 | 51.89% |
| NVDA261218P00044000 | 2024-07-25 12:23PM EDT | 44.00 | 2.98 | 2.94 | 3.25 | 0.00 | - | 50 | 1,195 | 51.51% |
| NVDA261218P00045000 | 2024-07-26 2:25PM EDT | 45.00 | 3.35 | 3.15 | 3.45 | +0.20 | +6.35% | 26 | 16,638 | 51.44% |
| NVDA261218P00046000 | 2024-07-25 9:35AM EDT | 46.00 | 3.50 | 3.25 | 3.60 | 0.00 | - | 1 | 1,005 | 50.96% |
| NVDA261218P00047000 | 2024-07-17 10:13AM EDT | 47.00 | 3.12 | 3.45 | 3.75 | 0.00 | - | 2 | 1,409 | 50.71% |
| NVDA261218P00048000 | 2024-07-25 11:11AM EDT | 48.00 | 3.75 | 3.65 | 3.95 | 0.00 | - | 10 | 1,108 | 50.54% |
| NVDA261218P00049000 | 2024-07-11 11:45AM EDT | 49.00 | 2.99 | 3.85 | 4.15 | 0.00 | - | 1 | 833 | 50.35% |
| NVDA261218P00050000 | 2024-07-26 3:09PM EDT | 50.00 | 4.30 | 4.05 | 4.35 | +0.10 | +2.38% | 19 | 13,054 | 50.15% |
| NVDA261218P00051000 | 2024-07-22 10:37AM EDT | 51.00 | 3.50 | 4.25 | 4.55 | 0.00 | - | 10 | 1,804 | 50.51% |
| NVDA261218P00052000 | 2024-07-24 12:49PM EDT | 52.00 | 4.23 | 4.55 | 4.80 | 0.00 | - | 5 | 1,211 | 50.44% |
| NVDA261218P00053000 | 2024-07-26 3:36PM EDT | 53.00 | 4.95 | 4.70 | 5.10 | +0.02 | +0.41% | 1 | 787 | 50.52% |
| NVDA261218P00054000 | 2024-07-26 12:23PM EDT | 54.00 | 5.10 | 4.95 | 5.25 | -0.05 | -0.97% | 5 | 1,836 | 50.04% |
| NVDA261218P00055000 | 2024-07-25 12:41PM EDT | 55.00 | 5.05 | 5.25 | 5.55 | 0.00 | - | 55 | 2,934 | 50.08% |
| NVDA261218P00056000 | 2024-07-25 10:37AM EDT | 56.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | 5 | 1,562 | 49.92% |
| NVDA261218P00057000 | 2024-07-25 10:37AM EDT | 57.00 | 5.98 | 5.65 | 6.05 | 0.00 | - | 10 | 5,392 | 49.74% |
| NVDA261218P00058000 | 2024-07-25 3:58PM EDT | 58.00 | 6.26 | 5.90 | 6.25 | 0.00 | - | 138 | 6,996 | 49.40% |
| NVDA261218P00059000 | 2024-07-26 3:19PM EDT | 59.00 | 6.55 | 6.15 | 6.50 | +0.14 | +2.18% | 10 | 445 | 49.19% |
| NVDA261218P00060000 | 2024-07-26 3:56PM EDT | 60.00 | 6.74 | 6.45 | 6.75 | -0.01 | -0.15% | 129 | 18,727 | 48.98% |
| NVDA261218P00061000 | 2024-07-25 3:36PM EDT | 61.00 | 6.90 | 6.70 | 7.15 | 0.00 | - | 37 | 2,367 | 49.19% |
| NVDA261218P00062000 | 2024-07-19 12:21PM EDT | 62.00 | 6.20 | 7.00 | 7.35 | 0.00 | - | 20 | 2,181 | 48.80% |
| NVDA261218P00063000 | 2024-07-24 2:50PM EDT | 63.00 | 7.15 | 7.30 | 7.65 | 0.00 | - | 10 | 928 | 48.68% |
| NVDA261218P00064000 | 2024-07-26 9:46AM EDT | 64.00 | 7.70 | 7.55 | 7.95 | +1.70 | +28.33% | 10 | 363 | 48.55% |
| NVDA261218P00065000 | 2024-07-26 3:53PM EDT | 65.00 | 8.15 | 7.85 | 8.30 | -0.10 | -1.21% | 43 | 20,339 | 48.54% |
| NVDA261218P00066000 | 2024-07-25 10:10AM EDT | 66.00 | 9.15 | 8.15 | 8.55 | 0.00 | - | 54 | 884 | 48.24% |
| NVDA261218P00067000 | 2024-07-25 10:23AM EDT | 67.00 | 9.20 | 8.50 | 8.95 | 0.00 | - | 1 | 1,146 | 48.33% |
| NVDA261218P00068000 | 2024-07-24 2:48PM EDT | 68.00 | 8.60 | 8.80 | 9.20 | 0.00 | - | 2 | 1,845 | 48.01% |
| NVDA261218P00069000 | 2024-07-26 3:37PM EDT | 69.00 | 9.59 | 9.10 | 9.50 | -0.01 | -0.10% | 15 | 1,866 | 47.81% |
| NVDA261218P00070000 | 2024-07-26 3:46PM EDT | 70.00 | 9.75 | 9.45 | 9.85 | +0.10 | +1.04% | 265 | 9,049 | 47.72% |
| NVDA261218P00071000 | 2024-07-26 9:45AM EDT | 71.00 | 9.78 | 9.80 | 10.20 | -0.27 | -2.69% | 4 | 750 | 47.62% |
| NVDA261218P00072000 | 2024-07-26 12:24PM EDT | 72.00 | 10.27 | 10.15 | 10.60 | +0.17 | +1.68% | 1 | 16,811 | 47.62% |
| NVDA261218P00073000 | 2024-07-24 3:54PM EDT | 73.00 | 10.70 | 10.50 | 10.95 | +0.20 | +1.90% | 10 | 564 | 47.49% |
| NVDA261218P00074000 | 2024-07-19 1:44PM EDT | 74.00 | 10.00 | 10.85 | 11.25 | 0.00 | - | 10 | 1,179 | 47.24% |
| NVDA261218P00075000 | 2024-07-26 9:37AM EDT | 75.00 | 11.19 | 11.20 | 11.60 | +0.25 | +2.29% | 5 | 5,014 | 47.09% |
| NVDA261218P00076000 | 2024-07-26 12:46PM EDT | 76.00 | 11.75 | 11.60 | 12.00 | +0.79 | +7.21% | 10 | 1,944 | 47.03% |
| NVDA261218P00077000 | 2024-07-25 3:52PM EDT | 77.00 | 12.33 | 11.95 | 12.35 | 0.00 | - | 1 | 1,234 | 46.86% |
| NVDA261218P00078000 | 2024-07-26 1:27PM EDT | 78.00 | 12.55 | 12.30 | 12.75 | +0.20 | +1.62% | 1 | 1,564 | 46.78% |
| NVDA261218P00079000 | 2024-07-25 2:21PM EDT | 79.00 | 12.63 | 12.70 | 13.15 | 0.00 | - | 3 | 848 | 46.69% |
| NVDA261218P00080000 | 2024-07-26 3:34PM EDT | 80.00 | 13.55 | 13.10 | 13.50 | +0.10 | +0.74% | 149 | 5,057 | 46.49% |
| NVDA261218P00081000 | 2024-07-26 3:15PM EDT | 81.00 | 14.00 | 13.45 | 13.90 | +0.07 | +0.50% | 8 | 2,191 | 46.38% |
| NVDA261218P00082000 | 2024-07-24 3:40PM EDT | 82.00 | 13.53 | 13.85 | 14.40 | 0.00 | - | 8 | 1,457 | 46.45% |
| NVDA261218P00083000 | 2024-07-25 1:51PM EDT | 83.00 | 14.19 | 14.25 | 14.75 | 0.00 | - | 4 | 1,435 | 46.22% |
| NVDA261218P00084000 | 2024-07-26 10:57AM EDT | 84.00 | 15.04 | 14.70 | 15.20 | +0.80 | +5.62% | 40 | 894 | 46.18% |
| NVDA261218P00085000 | 2024-07-26 12:09PM EDT | 85.00 | 15.40 | 15.10 | 15.60 | +0.41 | +2.74% | 1 | 2,778 | 46.02% |
| NVDA261218P00086000 | 2024-07-25 12:18PM EDT | 86.00 | 15.40 | 15.60 | 16.05 | 0.00 | - | 20 | 1,068 | 45.96% |
| NVDA261218P00087000 | 2024-07-26 9:55AM EDT | 87.00 | 16.28 | 15.95 | 16.45 | -0.27 | -1.63% | 40 | 755 | 45.79% |
| NVDA261218P00088000 | 2024-07-25 10:13AM EDT | 88.00 | 18.10 | 16.45 | 16.85 | 0.00 | - | 2 | 884 | 45.61% |
| NVDA261218P00089000 | 2024-07-24 1:35PM EDT | 89.00 | 17.10 | 16.90 | 17.30 | +1.00 | +6.21% | 3 | 1,258 | 45.51% |
| NVDA261218P00090000 | 2024-07-26 12:44PM EDT | 90.00 | 17.70 | 17.35 | 17.80 | +0.07 | +0.40% | 308 | 3,190 | 45.50% |
| NVDA261218P00091000 | 2024-07-24 3:37PM EDT | 91.00 | 17.43 | 17.80 | 18.25 | 0.00 | - | 10 | 1,372 | 45.38% |
| NVDA261218P00092000 | 2024-07-25 10:06AM EDT | 92.00 | 19.75 | 18.20 | 18.70 | 0.00 | - | 2 | 2,153 | 45.26% |
| NVDA261218P00093000 | 2024-07-25 1:52PM EDT | 93.00 | 18.35 | 18.65 | 19.20 | 0.00 | - | 10 | 1,427 | 45.22% |
| NVDA261218P00094000 | 2024-07-26 3:50PM EDT | 94.00 | 19.50 | 19.15 | 19.65 | +0.70 | +3.72% | 8 | 652 | 45.08% |
| NVDA261218P00095000 | 2024-07-26 3:16PM EDT | 95.00 | 20.30 | 19.60 | 20.15 | +0.18 | +0.89% | 7 | 1,923 | 45.01% |
| NVDA261218P00096000 | 2024-07-25 10:45AM EDT | 96.00 | 20.34 | 20.05 | 20.60 | 0.00 | - | 1 | 573 | 44.86% |
| NVDA261218P00097000 | 2024-07-25 3:58PM EDT | 97.00 | 21.20 | 20.55 | 21.10 | 0.00 | - | 20 | 616 | 44.78% |
| NVDA261218P00098000 | 2024-07-26 3:34PM EDT | 98.00 | 21.64 | 21.00 | 21.60 | +1.02 | +4.95% | 75 | 361 | 44.69% |
| NVDA261218P00099000 | 2024-07-24 10:10AM EDT | 99.00 | 19.23 | 21.50 | 22.10 | 0.00 | - | 3 | 1,640 | 44.60% |
| NVDA261218P00100000 | 2024-07-26 3:34PM EDT | 100.00 | 22.64 | 22.10 | 22.55 | +0.09 | +0.40% | 171 | 7,644 | 44.41% |
| NVDA261218P00101000 | 2024-07-24 3:29PM EDT | 101.00 | 22.38 | 22.50 | 23.10 | 0.00 | - | 21 | 257 | 44.38% |
| NVDA261218P00102000 | 2024-07-25 9:48AM EDT | 102.00 | 23.62 | 23.00 | 23.60 | 0.00 | - | 10 | 527 | 44.26% |
| NVDA261218P00103000 | 2024-07-26 3:13PM EDT | 103.00 | 24.27 | 23.65 | 24.10 | +1.30 | +5.66% | 40 | 602 | 44.14% |
| NVDA261218P00104000 | 2024-07-26 3:13PM EDT | 104.00 | 24.62 | 24.05 | 24.65 | +0.56 | +2.33% | 43 | 331 | 44.08% |
| NVDA261218P00105000 | 2024-07-26 3:22PM EDT | 105.00 | 25.50 | 24.65 | 25.20 | +0.07 | +0.28% | 5 | 1,498 | 44.02% |
| NVDA261218P00106000 | 2024-07-25 2:06PM EDT | 106.00 | 24.75 | 24.85 | 25.95 | 0.00 | - | 4 | 228 | 44.26% |
| NVDA261218P00107000 | 2024-07-26 3:03PM EDT | 107.00 | 26.16 | 25.30 | 26.85 | +0.05 | +0.19% | 5 | 487 | 44.73% |
| NVDA261218P00108000 | 2024-07-25 3:58PM EDT | 108.00 | 26.56 | 25.35 | 27.80 | 0.00 | - | 20 | 318 | 45.27% |
| NVDA261218P00109000 | 2024-07-25 9:53AM EDT | 109.00 | 27.21 | 26.25 | 28.10 | 0.00 | - | 1 | 401 | 44.78% |
| NVDA261218P00110000 | 2024-07-26 3:59PM EDT | 110.00 | 27.80 | 26.15 | 28.15 | -0.20 | -0.71% | 25 | 6,148 | 43.90% |
| NVDA261218P00111000 | 2024-07-24 9:51AM EDT | 111.00 | 25.75 | 26.65 | 29.00 | 0.00 | - | 2 | 601 | 44.26% |
| NVDA261218P00112000 | 2024-07-26 9:30AM EDT | 112.00 | 28.95 | 27.10 | 29.30 | +0.75 | +2.66% | 4 | 1,724 | 43.76% |
| NVDA261218P00113000 | 2024-07-25 3:43PM EDT | 113.00 | 28.95 | 27.80 | 29.85 | -0.30 | -1.03% | 3 | 2,559 | 43.64% |
| NVDA261218P00114000 | 2024-07-26 3:29PM EDT | 114.00 | 29.70 | 28.60 | 30.85 | +0.29 | +0.99% | 1 | 311 | 44.19% |
| NVDA261218P00115000 | 2024-07-26 11:08AM EDT | 115.00 | 30.60 | 29.00 | 31.70 | +0.40 | +1.32% | 2 | 4,894 | 44.51% |
| NVDA261218P00116000 | 2024-07-24 12:31PM EDT | 116.00 | 29.74 | 29.35 | 32.65 | 0.00 | - | 5 | 106 | 44.96% |
| NVDA261218P00117000 | 2024-07-18 1:37PM EDT | 117.00 | 28.50 | 29.20 | 33.85 | 0.00 | - | 25 | 123 | 45.79% |
| NVDA261218P00118000 | 2024-07-26 12:19PM EDT | 118.00 | 32.55 | 30.60 | 33.40 | +0.48 | +1.50% | 2 | 2,412 | 44.13% |
| NVDA261218P00119000 | 2024-07-23 12:54PM EDT | 119.00 | 32.10 | 31.00 | 33.85 | +3.40 | +11.85% | 11 | 497 | 43.82% |
| NVDA261218P00120000 | 2024-07-26 3:29PM EDT | 120.00 | 33.55 | 31.80 | 34.40 | -0.13 | -0.39% | 176 | 4,415 | 43.65% |
| NVDA261218P00121000 | 2024-07-24 3:37PM EDT | 121.00 | 33.12 | 30.60 | 35.15 | 0.00 | - | 10 | 461 | 43.78% |
| NVDA261218P00122000 | 2024-07-26 10:04AM EDT | 122.00 | 34.25 | 32.85 | 35.80 | -2.75 | -7.43% | 1 | 1,093 | 43.74% |
| NVDA261218P00123000 | 2024-07-24 2:43PM EDT | 123.00 | 34.75 | 34.80 | 36.25 | +0.17 | +0.49% | 10 | 176 | 43.41% |
| NVDA261218P00124000 | 2024-07-25 9:53AM EDT | 124.00 | 36.07 | 34.35 | 36.75 | 0.00 | - | 2 | 441 | 43.15% |
| NVDA261218P00125000 | 2024-07-26 3:02PM EDT | 125.00 | 37.80 | 34.75 | 37.35 | +1.30 | +3.56% | 41 | 766 | 43.03% |
| NVDA261218P00126000 | 2024-07-26 3:13PM EDT | 126.00 | 37.45 | 35.65 | 38.30 | +5.00 | +15.41% | 30 | 721 | 43.41% |
| NVDA261218P00127000 | 2024-07-18 9:59AM EDT | 127.00 | 33.92 | 36.05 | 38.80 | 0.00 | - | 2 | 653 | 43.13% |
| NVDA261218P00128000 | 2024-07-23 1:07PM EDT | 128.00 | 33.94 | 36.35 | 40.70 | 0.00 | - | 21 | 108 | 44.88% |
| NVDA261218P00129000 | 2024-07-25 12:39PM EDT | 129.00 | 37.75 | 36.90 | 41.30 | 0.00 | - | 62 | 223 | 44.73% |
| NVDA261218P00130000 | 2024-07-25 3:58PM EDT | 130.00 | 39.98 | 38.30 | 41.00 | 0.00 | - | 11 | 1,329 | 43.28% |
| NVDA261218P00132000 | 2024-07-25 10:02AM EDT | 132.00 | 42.50 | 39.25 | 42.45 | 0.00 | - | 1 | 773 | 43.32% |
| NVDA261218P00134000 | 2024-07-26 11:28AM EDT | 134.00 | 42.45 | 40.45 | 43.45 | +0.99 | +2.39% | 1 | 350 | 42.69% |
| NVDA261218P00135000 | 2024-07-25 1:20PM EDT | 135.00 | 41.80 | 39.95 | 45.90 | 0.00 | - | 75 | 208 | 45.17% |
| NVDA261218P00136000 | 2024-07-24 2:57PM EDT | 136.00 | 42.49 | 42.75 | 46.45 | 0.00 | - | 1 | 682 | 44.92% |
| NVDA261218P00138000 | 2024-07-23 3:33PM EDT | 138.00 | 40.05 | 43.65 | 46.20 | 0.00 | - | 70 | 2,258 | 42.46% |
| NVDA261218P00140000 | 2024-07-25 3:47PM EDT | 140.00 | 46.10 | 45.20 | 49.05 | -0.25 | -0.54% | 1 | 1,303 | 44.42% |
| NVDA261218P00142000 | 2024-07-26 3:02PM EDT | 142.00 | 49.00 | 45.50 | 49.05 | +8.47 | +20.90% | 40 | 224 | 42.28% |
| NVDA261218P00144000 | 2024-07-09 1:12PM EDT | 144.00 | 40.35 | 48.30 | 52.85 | 0.00 | - | 2 | 112 | 45.57% |
| NVDA261218P00145000 | 2024-07-19 2:28PM EDT | 145.00 | 47.20 | 47.50 | 51.80 | 0.00 | - | 54 | 56 | 42.98% |
| NVDA261218P00146000 | 2024-06-26 12:54PM EDT | 146.00 | 45.25 | 46.50 | 51.70 | 0.00 | - | 15 | 1,127 | 41.74% |
| NVDA261218P00148000 | 2024-07-18 9:43AM EDT | 148.00 | 48.14 | 48.50 | 54.55 | 0.00 | - | 42 | 2,052 | 43.63% |
| NVDA261218P00150000 | 2024-07-25 12:49PM EDT | 150.00 | 53.25 | 50.90 | 54.65 | +1.63 | +3.16% | 5 | 1,320 | 41.55% |
| NVDA261218P00152000 | 2024-07-24 12:05PM EDT | 152.00 | 52.90 | 51.60 | 58.20 | 0.00 | - | 8 | 302 | 44.42% |
| NVDA261218P00154000 | 2024-07-17 10:00AM EDT | 154.00 | 52.10 | 53.70 | 59.95 | 0.00 | - | 1 | 43 | 44.69% |
| NVDA261218P00155000 | 2024-07-09 1:15PM EDT | 155.00 | 45.80 | 53.55 | 60.25 | 0.00 | - | 1 | 1 | 43.99% |
| NVDA261218P00156000 | 2024-07-17 10:03AM EDT | 156.00 | 53.80 | 54.30 | 60.95 | 0.00 | - | 10 | 80 | 43.85% |
| NVDA261218P00158000 | 2024-07-11 10:33AM EDT | 158.00 | 48.86 | 56.85 | 62.85 | 0.00 | - | 1 | 110 | 44.31% |
| NVDA261218P00160000 | 2024-07-24 10:47AM EDT | 160.00 | 57.50 | 57.85 | 63.90 | 0.00 | - | 2 | 1,047 | 43.51% |
| NVDA261218P00162000 | 2024-06-20 1:41PM EDT | 162.00 | 53.50 | 50.00 | 68.00 | 0.00 | - | 2 | 29 | 47.12% |
| NVDA261218P00164000 | 2024-06-24 2:18PM EDT | 164.00 | 60.85 | 59.50 | 66.15 | 0.00 | - | 20 | 233 | 42.07% |
| NVDA261218P00165000 | 2024-07-22 12:06PM EDT | 165.00 | 58.20 | 61.50 | 68.10 | 0.00 | - | 1 | 14 | 43.74% |
| NVDA261218P00166000 | 2024-06-17 3:55PM EDT | 166.00 | 54.85 | 60.25 | 66.85 | 0.00 | - | 1 | 30 | 40.67% |
| NVDA261218P00167000 | 2024-06-17 12:16PM EDT | 167.00 | 55.92 | 59.70 | 66.70 | 0.00 | - | 3 | 2 | 39.21% |
| NVDA261218P00168000 | 2024-06-24 2:23PM EDT | 168.00 | 63.38 | 61.00 | 71.00 | 0.00 | - | 1 | 0 | 44.39% |
| NVDA261218P00169000 | 2024-07-08 9:53AM EDT | 169.00 | 56.95 | 64.75 | 71.30 | 0.00 | - | 2 | 2 | 43.62% |
| NVDA261218P00170000 | 2024-07-12 3:31PM EDT | 170.00 | 57.50 | 66.05 | 71.75 | 0.00 | - | 288 | 1,062 | 43.06% |
| NVDA261218P00171000 | 2024-07-12 3:49PM EDT | 171.00 | 59.01 | 66.75 | 72.05 | 0.00 | - | 2 | 609 | 42.27% |
| NVDA261218P00172000 | 2024-06-24 2:43PM EDT | 172.00 | 65.80 | 67.00 | 70.60 | 0.00 | - | 2 | 20 | 38.79% |
| NVDA261218P00174000 | 2024-06-18 12:09PM EDT | 174.00 | 59.12 | 64.65 | 70.05 | 0.00 | - | 4 | 730 | 35.22% |
| NVDA261218P00175000 | 2024-07-17 10:11AM EDT | 175.00 | 68.35 | 70.00 | 75.85 | 0.00 | - | 3 | 596 | 42.97% |
| NVDA261218P00176000 | 2024-07-23 11:26AM EDT | 176.00 | 65.75 | 69.60 | 75.90 | 0.00 | - | 2 | 20 | 41.76% |
| NVDA261218P00177000 | 2024-06-18 12:10PM EDT | 177.00 | 60.64 | 63.40 | 72.50 | 0.00 | - | 1 | 1 | 35.01% |
| NVDA261218P00178000 | 2024-07-25 9:35AM EDT | 178.00 | 76.15 | 71.90 | 77.95 | 0.00 | - | 2 | 721 | 42.32% |
| NVDA261218P00179000 | 2024-07-25 9:35AM EDT | 179.00 | 76.94 | 72.80 | 79.10 | 0.00 | - | 1 | 12 | 42.78% |
| NVDA261218P00180000 | 2024-07-25 12:40PM EDT | 180.00 | 74.48 | 73.75 | 80.10 | 0.00 | - | 5 | 380 | 43.02% |
| NVDA261218P00181000 | 2024-07-25 10:15AM EDT | 181.00 | 81.64 | 74.75 | 80.15 | 0.00 | - | 2 | 4 | 41.78% |
| NVDA261218P00182000 | 2024-07-10 9:30AM EDT | 182.00 | 64.54 | 75.00 | 81.15 | 0.00 | - | 1 | 12 | 42.01% |
| NVDA261218P00183000 | 2024-07-10 9:30AM EDT | 183.00 | 65.28 | 75.90 | 82.20 | 0.00 | - | 1 | 12 | 42.31% |
| NVDA261218P00184000 | 2024-07-25 9:36AM EDT | 184.00 | 80.87 | 76.80 | 82.85 | 0.00 | - | 1 | 16 | 41.99% |
| NVDA261218P00185000 | 2024-07-25 9:36AM EDT | 185.00 | 81.68 | 77.80 | 83.75 | 0.00 | - | 1 | 67 | 42.05% |
| NVDA261218P00186000 | 2024-06-17 12:08AM EDT | 186.00 | 97.40 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00187000 | 2024-07-10 10:56AM EDT | 187.00 | 68.15 | 78.90 | 84.75 | 0.00 | - | 1 | 12 | 40.90% |
| NVDA261218P00188000 | 2024-06-17 12:08AM EDT | 188.00 | 101.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00189000 | 2024-06-17 12:08AM EDT | 189.00 | 99.90 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00190000 | 2024-07-25 1:05PM EDT | 190.00 | 82.00 | 81.85 | 87.55 | 0.00 | - | 4 | 54 | 41.21% |
| NVDA261218P00191000 | 2024-06-17 12:08AM EDT | 191.00 | 105.30 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00192000 | 2024-06-17 12:08AM EDT | 192.00 | 104.39 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00193000 | 2024-06-17 12:08AM EDT | 193.00 | 106.06 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA261218P00194000 | 2024-06-06 9:32AM EDT | 194.00 | 77.89 | 75.00 | 80.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P00195000 | 2024-07-19 1:08PM EDT | 195.00 | 84.02 | 85.95 | 91.90 | 0.00 | - | 15 | 36 | 41.17% |
| NVDA261218P00200000 | 2024-07-26 2:04PM EDT | 200.00 | 92.45 | 90.30 | 95.85 | +1.68 | +1.85% | 3 | 193 | 40.37% |
| NVDA261218P00205000 | 2024-07-15 2:59PM EDT | 205.00 | 85.95 | 95.15 | 100.65 | 0.00 | - | 1 | 6 | 40.96% |
| NVDA261218P00210000 | 2024-07-05 3:54PM EDT | 210.00 | 90.95 | 98.90 | 104.65 | 0.00 | - | 50 | 51 | 40.07% |
| NVDA261218P00214000 | 2024-07-17 11:30AM EDT | 214.00 | 99.22 | 102.85 | 107.80 | 0.00 | - | - | 1 | 39.18% |
| NVDA261218P00215000 | 2024-06-21 9:59AM EDT | 215.00 | 94.48 | 92.50 | 111.70 | 0.00 | - | 1 | 1 | 44.53% |
| NVDA261218P00216000 | 2024-06-05 9:40AM EDT | 216.00 | 100.10 | 92.25 | 100.30 | 0.00 | - | - | 10 | 0.00% |
| NVDA261218P00217000 | 2024-06-14 10:36AM EDT | 217.00 | 93.30 | 91.75 | 97.90 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218P00220000 | 2024-07-17 11:36AM EDT | 220.00 | 102.98 | 105.10 | 113.95 | 0.00 | - | 1 | 18 | 40.44% |
| NVDA261218P00224000 | 2024-06-12 9:58AM EDT | 224.00 | 102.33 | 99.10 | 101.60 | 0.00 | - | - | 1 | 0.00% |
| NVDA261218P00225000 | 2024-07-02 3:32PM EDT | 225.00 | 106.30 | 108.70 | 118.65 | 0.00 | - | - | 1 | 40.66% |
| NVDA261218P00226000 | 2024-06-17 11:08AM EDT | 226.00 | 101.05 | 106.30 | 110.75 | 0.00 | - | 1 | 1,020 | 0.00% |
| NVDA261218P00227000 | 2024-07-01 9:44AM EDT | 227.00 | 110.16 | 110.60 | 122.95 | 0.00 | - | 1 | 24 | 45.21% |
| NVDA261218P00228000 | 2024-06-21 2:02PM EDT | 228.00 | 105.45 | 104.00 | 124.00 | 0.00 | - | 2 | 1,004 | 45.45% |
| NVDA261218P00230000 | 2024-06-17 10:58AM EDT | 230.00 | 103.83 | 110.65 | 118.45 | 0.00 | - | 3 | 12 | 28.41% |
| NVDA261218P00235000 | 2024-07-03 11:36AM EDT | 235.00 | 112.52 | 118.75 | 130.20 | 0.00 | - | 2 | 21 | 45.09% |
| NVDA261218P00240000 | 2024-06-17 10:51AM EDT | 240.00 | 115.23 | 119.45 | 126.05 | 0.00 | - | 4 | 114 | 0.00% |
| NVDA261218P00245000 | 2024-06-12 12:02PM EDT | 245.00 | 122.29 | 113.95 | 122.20 | 0.00 | - | - | 100 | 0.00% |
| NVDA261218P00250000 | 2024-07-25 9:30AM EDT | 250.00 | 137.99 | 133.15 | 143.85 | 0.00 | - | 10 | 36 | 44.65% |
| NVDA261218P00260000 | 2024-06-05 3:32PM EDT | 260.00 | 4.90 | 3.95 | 5.50 | 0.00 | - | 1 | 106 | 0.00% |
| NVDA261218P00265000 | 2024-06-20 11:45AM EDT | 265.00 | 131.09 | 138.00 | 158.00 | 0.00 | - | - | 1 | 44.83% |
| NVDA261218P00270000 | 2024-07-16 10:42AM EDT | 270.00 | 144.70 | 152.30 | 163.95 | 0.00 | - | 1 | 10 | 47.39% |
| NVDA261218P00275000 | 2024-07-25 10:15AM EDT | 275.00 | 174.80 | 156.90 | 165.75 | 0.00 | - | 4 | 1 | 40.78% |
| NVDA261218P00280000 | 2024-07-25 9:52AM EDT | 280.00 | 166.90 | 161.05 | 172.25 | -1.40 | -0.83% | 2 | 18 | 44.95% |
| NVDA261218P00290000 | 2024-06-05 12:46PM EDT | 290.00 | 7.50 | 5.45 | 7.30 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA261218P00300000 | 2024-06-07 2:54PM EDT | 300.00 | 7.50 | 7.10 | 7.65 | 0.00 | - | 8 | 434 | 0.00% |
| NVDA261218P00310000 | 2024-06-07 9:44AM EDT | 310.00 | 8.40 | 6.70 | 8.75 | -0.35 | -4.00% | 1 | 86 | 0.00% |
| NVDA261218P00320000 | 2024-06-07 9:34AM EDT | 320.00 | 9.05 | 7.35 | 9.00 | +0.08 | +0.89% | 1 | 114 | 0.00% |
| NVDA261218P00330000 | 2024-06-07 1:14PM EDT | 330.00 | 9.67 | 8.35 | 10.00 | +0.62 | +6.85% | 2 | 126 | 0.00% |
| NVDA261218P00340000 | 2024-06-06 11:51AM EDT | 340.00 | 10.21 | 8.85 | 10.90 | 0.00 | - | 2 | 194 | 0.00% |
| NVDA261218P00350000 | 2024-06-07 2:14PM EDT | 350.00 | 11.20 | 11.00 | 11.45 | +0.10 | +0.90% | 8 | 333 | 0.00% |
| NVDA261218P00360000 | 2024-06-07 12:17PM EDT | 360.00 | 12.35 | 11.60 | 12.65 | +0.16 | +1.31% | 2 | 45 | 0.00% |
| NVDA261218P00370000 | 2024-06-07 12:26PM EDT | 370.00 | 12.85 | 11.35 | 13.70 | -0.14 | -1.08% | 1 | 75 | 0.00% |
| NVDA261218P00380000 | 2024-06-06 12:31PM EDT | 380.00 | 14.15 | 12.30 | 14.50 | 0.00 | - | 6 | 97 | 0.00% |
| NVDA261218P00390000 | 2024-06-07 11:11AM EDT | 390.00 | 15.32 | 13.90 | 15.65 | +0.32 | +2.13% | 1 | 56 | 0.00% |
| NVDA261218P00400000 | 2024-06-07 1:23PM EDT | 400.00 | 15.75 | 14.95 | 16.00 | -0.20 | -1.25% | 6 | 679 | 0.00% |
| NVDA261218P00410000 | 2024-06-07 11:00AM EDT | 410.00 | 18.45 | 15.45 | 17.70 | +0.95 | +5.43% | 1 | 68 | 0.00% |
| NVDA261218P00420000 | 2024-06-06 10:22AM EDT | 420.00 | 18.75 | 16.45 | 18.80 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA261218P00430000 | 2024-05-30 3:28PM EDT | 430.00 | 22.05 | 17.65 | 20.10 | 0.00 | - | 1 | 92 | 0.00% |
| NVDA261218P00440000 | 2024-06-05 2:19PM EDT | 440.00 | 20.99 | 18.85 | 21.35 | 0.00 | - | 5 | 117 | 0.00% |
| NVDA261218P00450000 | 2024-06-07 3:56PM EDT | 450.00 | 22.10 | 20.55 | 22.20 | -0.25 | -1.12% | 15 | 1,614 | 0.00% |
| NVDA261218P00460000 | 2024-06-07 12:45PM EDT | 460.00 | 23.35 | 21.40 | 24.05 | -0.25 | -1.06% | 1 | 100 | 0.00% |
| NVDA261218P00470000 | 2024-06-05 12:33PM EDT | 470.00 | 25.19 | 22.80 | 25.45 | 0.00 | - | 5 | 142 | 0.00% |
| NVDA261218P00480000 | 2024-06-07 12:34PM EDT | 480.00 | 26.25 | 24.20 | 26.95 | -0.18 | -0.68% | 2 | 110 | 0.00% |
| NVDA261218P00490000 | 2024-06-06 3:55PM EDT | 490.00 | 28.10 | 25.70 | 28.45 | 0.00 | - | 4 | 76 | 0.00% |
| NVDA261218P00500000 | 2024-06-07 3:56PM EDT | 500.00 | 28.80 | 28.80 | 29.65 | -1.20 | -4.00% | 11 | 1,244 | 0.00% |
| NVDA261218P00510000 | 2024-06-07 3:37PM EDT | 510.00 | 30.60 | 29.60 | 31.35 | -0.97 | -3.07% | 2 | 177 | 0.00% |
| NVDA261218P00520000 | 2024-06-06 2:09PM EDT | 520.00 | 33.80 | 31.00 | 33.00 | 0.00 | - | 18 | 85 | 0.00% |
| NVDA261218P00530000 | 2024-06-06 12:41PM EDT | 530.00 | 35.45 | 32.95 | 34.80 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA261218P00540000 | 2024-06-05 1:03PM EDT | 540.00 | 36.20 | 34.55 | 37.25 | 0.00 | - | 1 | 242 | 0.00% |
| NVDA261218P00550000 | 2024-06-07 2:03PM EDT | 550.00 | 38.00 | 36.85 | 38.50 | +1.10 | +2.98% | 3 | 292 | 0.00% |
| NVDA261218P00560000 | 2024-05-31 2:01PM EDT | 560.00 | 47.87 | 38.05 | 40.45 | 0.00 | - | 2 | 148 | 0.00% |
| NVDA261218P00570000 | 2024-06-07 3:16PM EDT | 570.00 | 42.75 | 41.00 | 42.45 | -0.72 | -1.66% | 2 | 532 | 0.00% |
| NVDA261218P00580000 | 2024-05-31 11:19AM EDT | 580.00 | 51.50 | 42.60 | 44.65 | 0.00 | - | 30 | 685 | 0.00% |
| NVDA261218P00590000 | 2024-06-06 11:04AM EDT | 590.00 | 46.26 | 44.00 | 47.30 | 0.00 | - | 1 | 46 | 0.00% |
| NVDA261218P00600000 | 2024-06-07 1:47PM EDT | 600.00 | 47.70 | 46.00 | 47.90 | -1.80 | -3.64% | 22 | 1,771 | 0.00% |
| NVDA261218P00610000 | 2024-06-07 3:15PM EDT | 610.00 | 50.02 | 48.55 | 50.80 | -1.37 | -2.67% | 2 | 291 | 0.00% |
| NVDA261218P00620000 | 2024-06-07 9:48AM EDT | 620.00 | 54.47 | 50.50 | 53.05 | -0.03 | -0.06% | 2 | 207 | 0.00% |
| NVDA261218P00630000 | 2024-06-07 3:54PM EDT | 630.00 | 54.66 | 54.40 | 55.55 | +0.62 | +1.15% | 2 | 117 | 0.00% |
| NVDA261218P00640000 | 2024-06-05 9:54AM EDT | 640.00 | 58.90 | 55.25 | 58.75 | 0.00 | - | 3 | 50 | 0.00% |
| NVDA261218P00650000 | 2024-06-07 3:06PM EDT | 650.00 | 60.60 | 58.90 | 60.65 | -0.40 | -0.66% | 4 | 2,038 | 0.00% |
| NVDA261218P00660000 | 2024-05-30 2:25PM EDT | 660.00 | 68.38 | 60.00 | 63.80 | 0.00 | - | 5 | 96 | 0.00% |
| NVDA261218P00670000 | 2024-06-07 2:41PM EDT | 670.00 | 65.00 | 62.50 | 66.40 | -2.30 | -3.42% | 1 | 110 | 0.00% |
| NVDA261218P00680000 | 2024-06-06 12:02PM EDT | 680.00 | 68.80 | 65.65 | 68.80 | 0.00 | - | 2 | 182 | 0.00% |
| NVDA261218P00690000 | 2024-06-07 11:04AM EDT | 690.00 | 72.90 | 68.40 | 71.50 | +1.40 | +1.96% | 1 | 279 | 0.00% |
| NVDA261218P00700000 | 2024-06-07 2:57PM EDT | 700.00 | 73.05 | 70.40 | 73.60 | -2.20 | -2.92% | 2 | 827 | 0.00% |
| NVDA261218P00710000 | 2024-06-05 3:24PM EDT | 710.00 | 74.69 | 73.85 | 76.65 | 0.00 | - | 12 | 77 | 0.00% |
| NVDA261218P00720000 | 2024-06-07 10:12AM EDT | 720.00 | 81.85 | 76.15 | 79.25 | +2.25 | +2.83% | 20 | 1,667 | 0.00% |
| NVDA261218P00730000 | 2024-06-07 10:12AM EDT | 730.00 | 84.65 | 79.45 | 82.50 | +5.87 | +7.45% | 20 | 57 | 0.00% |
| NVDA261218P00740000 | 2024-06-07 3:09PM EDT | 740.00 | 84.61 | 82.30 | 85.50 | -2.60 | -2.98% | 6 | 124 | 0.00% |
| NVDA261218P00750000 | 2024-06-07 3:45PM EDT | 750.00 | 87.25 | 85.55 | 88.35 | -0.05 | -0.06% | 12 | 399 | 0.00% |
| NVDA261218P00760000 | 2024-06-07 9:40AM EDT | 760.00 | 93.40 | 88.35 | 91.65 | -0.90 | -0.95% | 2 | 188 | 0.00% |
| NVDA261218P00770000 | 2024-06-07 1:04PM EDT | 770.00 | 92.80 | 91.60 | 94.85 | -2.70 | -2.83% | 3 | 117 | 0.00% |
| NVDA261218P00780000 | 2024-06-07 3:04PM EDT | 780.00 | 97.00 | 94.90 | 98.05 | -2.40 | -2.41% | 8 | 154 | 0.00% |
| NVDA261218P00790000 | 2024-06-07 3:07PM EDT | 790.00 | 100.25 | 98.20 | 101.25 | +1.10 | +1.11% | 1 | 78 | 0.00% |
| NVDA261218P00800000 | 2024-06-07 3:54PM EDT | 800.00 | 102.78 | 101.45 | 104.50 | -2.72 | -2.58% | 20 | 405 | 0.00% |
| NVDA261218P00810000 | 2024-06-07 2:06PM EDT | 810.00 | 107.18 | 104.85 | 108.05 | -2.02 | -1.85% | 8 | 221 | 0.00% |
| NVDA261218P00820000 | 2024-06-07 3:12PM EDT | 820.00 | 110.60 | 108.25 | 111.55 | -10.65 | -8.78% | 12 | 121 | 0.00% |
| NVDA261218P00830000 | 2024-06-07 1:20PM EDT | 830.00 | 112.93 | 111.70 | 115.05 | +2.88 | +2.62% | 1 | 141 | 0.00% |
| NVDA261218P00840000 | 2024-06-07 9:43AM EDT | 840.00 | 122.23 | 115.25 | 118.55 | +5.28 | +4.51% | 5 | 57 | 0.00% |
| NVDA261218P00850000 | 2024-06-07 9:47AM EDT | 850.00 | 124.75 | 118.80 | 122.10 | -0.20 | -0.16% | 7 | 183 | 0.00% |
| NVDA261218P00860000 | 2024-06-07 3:55PM EDT | 860.00 | 124.00 | 122.40 | 125.95 | -3.30 | -2.59% | 2 | 61 | 0.00% |
| NVDA261218P00870000 | 2024-06-07 10:22AM EDT | 870.00 | 133.00 | 126.05 | 129.75 | +2.79 | +2.14% | 1 | 55 | 0.00% |
| NVDA261218P00880000 | 2024-06-07 10:22AM EDT | 880.00 | 137.00 | 129.90 | 133.55 | +5.71 | +4.35% | 1 | 78 | 0.00% |
| NVDA261218P00890000 | 2024-06-06 11:42AM EDT | 890.00 | 138.40 | 133.60 | 137.00 | 0.00 | - | 6 | 114 | 0.00% |
| NVDA261218P00900000 | 2024-06-07 3:58PM EDT | 900.00 | 139.00 | 137.70 | 141.10 | -5.07 | -3.52% | 11 | 317 | 0.00% |
| NVDA261218P00910000 | 2024-06-07 12:07PM EDT | 910.00 | 147.80 | 141.55 | 145.20 | +0.95 | +0.65% | 2 | 107 | 0.00% |
| NVDA261218P00920000 | 2024-06-06 12:30PM EDT | 920.00 | 152.00 | 145.50 | 149.00 | 0.00 | - | 1 | 111 | 0.00% |
| NVDA261218P00930000 | 2024-06-05 11:26AM EDT | 930.00 | 154.25 | 149.65 | 152.90 | 0.00 | - | 32 | 127 | 0.00% |
| NVDA261218P00940000 | 2024-06-07 10:53AM EDT | 940.00 | 161.00 | 153.45 | 157.50 | +0.85 | +0.53% | 1 | 59 | 0.00% |
| NVDA261218P00950000 | 2024-06-07 3:38PM EDT | 950.00 | 160.28 | 157.80 | 161.50 | -2.22 | -1.37% | 1 | 148 | 0.00% |
| NVDA261218P00960000 | 2024-06-07 3:29PM EDT | 960.00 | 164.74 | 161.95 | 165.95 | +2.59 | +1.60% | 1 | 44 | 0.00% |
| NVDA261218P00970000 | 2024-06-06 3:07PM EDT | 970.00 | 172.50 | 166.15 | 170.30 | 0.00 | - | 53 | 70 | 0.00% |
| NVDA261218P00980000 | 2024-06-05 12:09PM EDT | 980.00 | 174.74 | 170.40 | 174.65 | 0.00 | - | 2 | 30 | 0.00% |
| NVDA261218P00990000 | 2024-06-07 3:13PM EDT | 990.00 | 178.45 | 174.75 | 179.00 | +2.30 | +1.31% | 2 | 133 | 0.00% |
| NVDA261218P01000000 | 2024-06-07 3:59PM EDT | 1,000.00 | 182.00 | 179.25 | 182.65 | -3.85 | -2.07% | 12 | 444 | 0.00% |
| NVDA261218P01010000 | 2024-06-06 9:55AM EDT | 1,010.00 | 190.00 | 183.75 | 188.00 | 0.00 | - | 2 | 28 | 0.00% |
| NVDA261218P01020000 | 2024-06-06 11:22AM EDT | 1,020.00 | 194.00 | 188.25 | 192.25 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA261218P01030000 | 2024-06-07 3:50PM EDT | 1,030.00 | 197.80 | 192.70 | 197.25 | -4.20 | -2.08% | 1 | 19 | 0.00% |
| NVDA261218P01040000 | 2024-06-07 3:25PM EDT | 1,040.00 | 200.62 | 197.20 | 201.90 | -2.55 | -1.26% | 2 | 33 | 0.00% |
| NVDA261218P01050000 | 2024-06-07 3:52PM EDT | 1,050.00 | 204.22 | 202.20 | 206.15 | +4.17 | +2.08% | 4 | 95 | 0.00% |
| NVDA261218P01060000 | 2024-05-31 10:01AM EDT | 1,060.00 | 234.33 | 206.80 | 211.30 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA261218P01070000 | 2024-06-07 3:25PM EDT | 1,070.00 | 214.95 | 211.50 | 216.20 | +8.11 | +3.92% | 5 | 7 | 0.00% |
| NVDA261218P01080000 | 2024-06-06 9:43AM EDT | 1,080.00 | 212.80 | 216.40 | 221.10 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA261218P01090000 | 2024-06-07 3:36PM EDT | 1,090.00 | 224.53 | 221.20 | 225.65 | -2.87 | -1.26% | 3 | 6 | 0.00% |
| NVDA261218P01100000 | 2024-06-07 3:25PM EDT | 1,100.00 | 229.60 | 226.35 | 230.75 | -4.90 | -2.09% | 2 | 336 | 0.00% |
| NVDA261218P01110000 | 2024-06-07 3:52PM EDT | 1,110.00 | 234.00 | 231.25 | 236.00 | +2.00 | +0.86% | 6 | 37 | 0.00% |
| NVDA261218P01120000 | 2024-06-06 9:33AM EDT | 1,120.00 | 231.27 | 236.15 | 240.65 | 0.00 | - | 1 | 194 | 0.00% |
| NVDA261218P01130000 | 2024-06-07 3:13PM EDT | 1,130.00 | 245.58 | 241.15 | 245.55 | -5.74 | -2.28% | 2 | 254 | 0.00% |
| NVDA261218P01140000 | 2024-06-07 3:25PM EDT | 1,140.00 | 249.98 | 246.10 | 250.80 | -6.64 | -2.59% | 4 | 29 | 0.00% |
| NVDA261218P01150000 | 2024-06-07 3:54PM EDT | 1,150.00 | 254.66 | 251.70 | 255.55 | +9.12 | +3.71% | 8 | 119 | 0.00% |
| NVDA261218P01160000 | 2024-06-07 3:36PM EDT | 1,160.00 | 260.37 | 256.70 | 259.70 | -1.38 | -0.53% | 3 | 5 | 0.00% |
| NVDA261218P01170000 | 2024-06-07 10:37AM EDT | 1,170.00 | 271.37 | 262.05 | 266.50 | +3.77 | +1.41% | 1 | 4 | 0.00% |
| NVDA261218P01180000 | 2024-06-07 10:37AM EDT | 1,180.00 | 276.73 | 267.25 | 271.95 | +3.63 | +1.33% | 1 | 240 | 0.00% |
| NVDA261218P01190000 | 2024-06-07 1:25PM EDT | 1,190.00 | 272.80 | 272.40 | 277.25 | -7.20 | -2.57% | 14 | 8 | 0.00% |
| NVDA261218P01200000 | 2024-06-07 3:55PM EDT | 1,200.00 | 280.36 | 274.65 | 287.80 | -2.79 | -0.99% | 26 | 238 | 0.00% |
| NVDA261218P01210000 | 2024-06-07 3:50PM EDT | 1,210.00 | 285.37 | 278.00 | 288.80 | -3.13 | -1.08% | 1 | 41 | 0.00% |
| NVDA261218P01220000 | 2024-06-07 2:46PM EDT | 1,220.00 | 294.00 | 282.80 | 295.40 | -2.73 | -0.92% | 1 | 104 | 0.00% |
| NVDA261218P01230000 | 2024-06-07 3:56PM EDT | 1,230.00 | 296.85 | 288.70 | 301.05 | -3.85 | -1.28% | 1 | 8 | 0.00% |
| NVDA261218P01240000 | 2024-06-06 9:33AM EDT | 1,240.00 | 293.10 | 294.80 | 309.30 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA261218P01250000 | 2024-06-07 10:35AM EDT | 1,250.00 | 316.94 | 300.70 | 315.85 | +6.83 | +2.20% | 2 | 32 | 0.00% |
| NVDA261218P01260000 | 2024-06-06 9:58AM EDT | 1,260.00 | 324.90 | 306.70 | 318.20 | 0.00 | - | 1 | 68 | 0.00% |
| NVDA261218P01270000 | 2024-05-30 2:15PM EDT | 1,270.00 | 344.51 | 312.45 | 324.55 | 0.00 | - | 1 | 66 | 0.00% |
| NVDA261218P01280000 | 2024-06-06 12:33PM EDT | 1,280.00 | 337.00 | 318.50 | 329.10 | 0.00 | - | 38 | 4 | 0.00% |
| NVDA261218P01290000 | 2024-06-06 10:05AM EDT | 1,290.00 | 335.30 | 324.65 | 336.20 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA261218P01300000 | 2024-06-07 10:24AM EDT | 1,300.00 | 348.50 | 328.85 | 343.20 | +3.30 | +0.96% | 8 | 69 | 0.00% |
| NVDA261218P01320000 | 2024-06-03 10:15AM EDT | 1,320.00 | 373.72 | 340.70 | 354.15 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA261218P01340000 | 2024-06-06 3:29PM EDT | 1,340.00 | 369.00 | 354.10 | 366.60 | 0.00 | - | 40 | 51 | 0.00% |
| NVDA261218P01360000 | 2024-06-04 10:46AM EDT | 1,360.00 | 396.70 | 366.55 | 379.85 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA261218P01380000 | 2024-06-03 10:34AM EDT | 1,380.00 | 412.78 | 378.70 | 395.20 | 0.00 | - | 1 | 219 | 0.00% |
| NVDA261218P01400000 | 2024-06-06 10:46AM EDT | 1,400.00 | 397.00 | 390.65 | 407.15 | 0.00 | - | 38 | 80 | 0.00% |
| NVDA261218P01420000 | 2024-06-07 9:42AM EDT | 1,420.00 | 425.00 | 404.55 | 420.85 | +7.50 | +1.80% | 18 | 37 | 0.00% |
| NVDA261218P01440000 | 2024-05-29 11:15AM EDT | 1,440.00 | 454.22 | 416.55 | 433.10 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA261218P01460000 | 2024-05-24 11:49AM EDT | 1,460.00 | 511.29 | 430.40 | 446.90 | 0.00 | - | 2 | 104 | 0.00% |
| NVDA261218P01480000 | 2024-06-07 11:49AM EDT | 1,480.00 | 460.85 | 442.70 | 459.25 | +3.86 | +0.84% | 1 | 206 | 0.00% |
| NVDA261218P01500000 | 2024-06-06 9:59AM EDT | 1,500.00 | 475.43 | 456.40 | 473.40 | 0.00 | - | 26 | 70 | 0.00% |
| NVDA261218P01520000 | 2024-06-07 9:58AM EDT | 1,520.00 | 489.00 | 470.35 | 487.05 | +24.17 | +5.20% | 14 | 16 | 0.00% |
| NVDA261218P01540000 | 2024-03-06 1:35PM EDT | 1,540.00 | 677.55 | 684.00 | 702.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01560000 | 2024-06-06 9:47AM EDT | 1,560.00 | 496.98 | 496.25 | 515.20 | 0.00 | - | 100 | 7 | 0.00% |
| NVDA261218P01580000 | 2024-06-06 9:47AM EDT | 1,580.00 | 510.82 | 512.05 | 528.80 | 0.00 | - | 100 | 12 | 0.00% |
| NVDA261218P01600000 | 2024-06-06 10:01AM EDT | 1,600.00 | 540.00 | 526.00 | 543.15 | 0.00 | - | 6 | 101 | 0.00% |
| NVDA261218P01620000 | 2024-05-24 11:52AM EDT | 1,620.00 | 634.81 | 540.10 | 557.10 | 0.00 | - | 6 | 3 | 0.00% |
| NVDA261218P01640000 | 2024-06-05 3:48PM EDT | 1,640.00 | 558.06 | 554.05 | 571.40 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA261218P01650000 | 2024-06-05 3:48PM EDT | 1,650.00 | 565.33 | 562.05 | 579.20 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA261218P01660000 | 2024-05-24 11:49AM EDT | 1,660.00 | 667.03 | 568.10 | 587.10 | 0.00 | - | 6 | 3 | 0.00% |
| NVDA261218P01670000 | 2024-05-23 10:40AM EDT | 1,670.00 | 675.30 | 576.00 | 593.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01700000 | 2024-06-07 3:54PM EDT | 1,700.00 | 607.33 | 598.00 | 618.00 | -27.67 | -4.36% | 1 | 30 | 0.00% |
| NVDA261218P01710000 | 2024-06-05 2:08PM EDT | 1,710.00 | 612.54 | 606.00 | 623.70 | 0.00 | - | 10 | 59 | 0.00% |
| NVDA261218P01720000 | 2024-05-24 11:52AM EDT | 1,720.00 | 716.70 | 614.00 | 632.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA261218P01740000 | 2024-05-29 3:15PM EDT | 1,740.00 | 668.85 | 628.00 | 647.30 | 0.00 | - | 5 | 73 | 0.00% |
| NVDA261218P01750000 | 2024-06-05 2:08PM EDT | 1,750.00 | 642.94 | 636.00 | 655.80 | 0.00 | - | 10 | 59 | 0.00% |
| NVDA261218P01760000 | 2024-05-24 11:49AM EDT | 1,760.00 | 750.22 | 644.00 | 661.85 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA261218P01770000 | 2024-04-18 11:54AM EDT | 1,770.00 | 917.64 | 852.35 | 870.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA261218P01780000 | 2024-05-29 3:15PM EDT | 1,780.00 | 700.85 | 660.00 | 674.90 | 0.00 | - | 5 | 72 | 0.00% |
| NVDA261218P01790000 | 2024-03-12 3:49PM EDT | 1,790.00 | 899.70 | 884.00 | 904.00 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA261218P01800000 | 2024-06-04 9:38AM EDT | 1,800.00 | 718.00 | 675.00 | 694.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA261218P01840000 | 2024-06-03 10:07AM EDT | 1,840.00 | 759.10 | 706.00 | 724.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA261218P01850000 | 2024-06-06 9:49AM EDT | 1,850.00 | 720.00 | 714.00 | 732.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA261218P01860000 | 2024-03-12 10:48AM EDT | 1,860.00 | 974.00 | 970.10 | 983.90 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA261218P01870000 | 2024-05-28 10:55AM EDT | 1,870.00 | 791.76 | 730.00 | 748.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA261218P01880000 | 2024-03-11 10:20AM EDT | 1,880.00 | 1,019.00 | 1,002.00 | 1,021.95 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA261218P01890000 | 2024-05-14 9:30AM EDT | 1,890.00 | 999.00 | 746.00 | 766.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA261218P01900000 | 2024-04-23 3:36PM EDT | 1,900.00 | 1,064.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA261218P01910000 | 2024-04-18 11:54AM EDT | 1,910.00 | 1,053.00 | 984.15 | 1,002.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01920000 | 2024-03-11 10:53AM EDT | 1,920.00 | 1,043.90 | 1,042.00 | 1,059.80 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA261218P01930000 | 2024-04-08 9:53AM EDT | 1,930.00 | 1,060.61 | 1,025.30 | 1,039.70 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA261218P01940000 | 2024-06-06 9:32AM EDT | 1,940.00 | 778.86 | 788.00 | 806.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA261218P01950000 | 2024-06-07 3:36PM EDT | 1,950.00 | 806.05 | 796.00 | 813.95 | +806.05 | - | 2 | 0 | 0.00% |
| NVDA261218P02000000 | 2024-06-06 9:33AM EDT | 2,000.00 | 821.10 | 836.00 | 856.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA261218P02160000 | 2024-06-05 9:40AM EDT | 2,160.00 | 1,001.03 | 974.00 | 994.00 | +1,001.03 | - | - | 1 | 0.00% |
| NVDA261218P02260000 | 2024-06-06 1:57PM EDT | 2,260.00 | 1,082.97 | 1,064.00 | 1,084.00 | +1,082.97 | - | - | 102 | 0.00% |
| NVDA261218P02270000 | 2024-06-06 1:57PM EDT | 2,270.00 | 1,091.72 | 1,072.00 | 1,092.00 | +1,091.72 | - | - | 2 | 0.00% |
| NVDA261218P02280000 | 2024-06-06 10:45AM EDT | 2,280.00 | 1,083.00 | 1,082.00 | 1,100.00 | +1,083.00 | - | - | 101 | 0.00% |
| NVDA261218P02300000 | 2024-06-06 2:42PM EDT | 2,300.00 | 1,117.23 | 1,100.00 | 1,118.00 | +1,117.23 | - | - | 1 | 0.00% |
| NVDA261218P02400000 | 2024-06-06 2:42PM EDT | 2,400.00 | 1,209.78 | 1,192.00 | 1,212.00 | +1,209.78 | - | - | 1 | 0.00% |
