NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
449.11+8.70 (+1.98%)
At close: 4:00PM EDT
452.41 +3.30 (0.73%)
Before hours: 4:31AM EDT
Callsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807C00205000 | 2020-08-04 12:44PM EDT | 205.00 | 239.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200807C00210000 | 2020-08-04 12:44PM EDT | 210.00 | 234.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200807C00215000 | 2020-07-14 9:55AM EDT | 215.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200807C00220000 | 2020-08-04 3:24PM EDT | 220.00 | 226.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA200807C00225000 | 2020-08-04 3:25PM EDT | 225.00 | 221.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807C00235000 | 2020-07-13 9:30AM EDT | 235.00 | 189.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200807C00240000 | 2020-07-31 11:18AM EDT | 240.00 | 184.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200807C00245000 | 2020-07-14 3:26PM EDT | 245.00 | 167.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200807C00250000 | 2020-07-02 11:11AM EDT | 250.00 | 135.50 | 172.90 | 175.50 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA200807C00255000 | 2020-07-02 11:11AM EDT | 255.00 | 130.45 | 167.95 | 170.50 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA200807C00260000 | 2020-07-30 9:32AM EDT | 260.00 | 155.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200807C00265000 | 2020-07-21 10:10AM EDT | 265.00 | 149.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200807C00270000 | 2020-07-30 10:37AM EDT | 270.00 | 145.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200807C00275000 | 2020-07-30 10:37AM EDT | 275.00 | 140.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200807C00285000 | 2020-07-08 1:00PM EDT | 285.00 | 121.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807C00290000 | 2020-07-31 12:31PM EDT | 290.00 | 130.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807C00295000 | 2020-07-27 2:53PM EDT | 295.00 | 121.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200807C00300000 | 2020-08-04 9:37AM EDT | 300.00 | 138.92 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA200807C00305000 | 2020-07-31 3:21PM EDT | 305.00 | 118.43 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA200807C00310000 | 2020-07-31 12:38PM EDT | 310.00 | 108.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807C00315000 | 2020-07-14 1:58PM EDT | 315.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200807C00320000 | 2020-07-31 12:16PM EDT | 320.00 | 101.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200807C00325000 | 2020-07-20 2:14PM EDT | 325.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807C00330000 | 2020-07-31 2:30PM EDT | 330.00 | 89.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA200807C00335000 | 2020-07-24 11:57AM EDT | 335.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200807C00340000 | 2020-08-03 1:31PM EDT | 340.00 | 102.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA200807C00345000 | 2020-08-04 2:53PM EDT | 345.00 | 99.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807C00347500 | 2020-07-29 1:49PM EDT | 347.50 | 72.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA200807C00350000 | 2020-08-04 3:28PM EDT | 350.00 | 96.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200807C00352500 | 2020-07-31 9:49AM EDT | 352.50 | 75.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200807C00355000 | 2020-08-03 12:13PM EDT | 355.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807C00357500 | 2020-07-28 2:28PM EDT | 357.50 | 55.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200807C00360000 | 2020-08-04 3:42PM EDT | 360.00 | 87.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807C00362500 | 2020-07-31 9:43AM EDT | 362.50 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807C00365000 | 2020-08-04 3:07PM EDT | 365.00 | 80.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200807C00367500 | 2020-07-24 1:13PM EDT | 367.50 | 40.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807C00370000 | 2020-08-03 12:11PM EDT | 370.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA200807C00372500 | 2020-08-03 10:03AM EDT | 372.50 | 75.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807C00375000 | 2020-08-03 2:04PM EDT | 375.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807C00377500 | 2020-08-03 1:57PM EDT | 377.50 | 64.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA200807C00380000 | 2020-08-04 2:04PM EDT | 380.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA200807C00382500 | 2020-08-04 2:04PM EDT | 382.50 | 63.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200807C00385000 | 2020-08-04 2:03PM EDT | 385.00 | 62.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA200807C00387500 | 2020-08-04 2:03PM EDT | 387.50 | 59.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200807C00390000 | 2020-08-04 10:22AM EDT | 390.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA200807C00392500 | 2020-08-03 12:58PM EDT | 392.50 | 49.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200807C00395000 | 2020-08-04 10:06AM EDT | 395.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA200807C00397500 | 2020-08-04 9:58AM EDT | 397.50 | 45.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200807C00400000 | 2020-08-04 3:56PM EDT | 400.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NVDA200807C00402500 | 2020-08-04 2:49PM EDT | 402.50 | 41.93 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA200807C00405000 | 2020-08-04 3:44PM EDT | 405.00 | 42.53 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA200807C00407500 | 2020-08-04 1:20PM EDT | 407.50 | 38.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA200807C00410000 | 2020-08-04 3:18PM EDT | 410.00 | 38.82 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NVDA200807C00412500 | 2020-08-04 3:56PM EDT | 412.50 | 35.86 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA200807C00415000 | 2020-08-04 3:49PM EDT | 415.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| NVDA200807C00417500 | 2020-08-04 3:56PM EDT | 417.50 | 32.00 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NVDA200807C00420000 | 2020-08-04 3:56PM EDT | 420.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 0.00% |
| NVDA200807C00422500 | 2020-08-04 3:52PM EDT | 422.50 | 25.51 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NVDA200807C00425000 | 2020-08-04 3:55PM EDT | 425.00 | 24.37 | 0.00 | 0.00 | 0.00 | - | 591 | 0 | 0.00% |
| NVDA200807C00427500 | 2020-08-04 3:56PM EDT | 427.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| NVDA200807C00430000 | 2020-08-04 3:59PM EDT | 430.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| NVDA200807C00432500 | 2020-08-04 3:59PM EDT | 432.50 | 17.88 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| NVDA200807C00435000 | 2020-08-04 3:57PM EDT | 435.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.00% |
| NVDA200807C00437500 | 2020-08-04 3:59PM EDT | 437.50 | 14.02 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 0.00% |
| NVDA200807C00440000 | 2020-08-04 3:59PM EDT | 440.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 2,790 | 0 | 0.00% |
| NVDA200807C00442500 | 2020-08-04 3:59PM EDT | 442.50 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1,146 | 0 | 0.00% |
| NVDA200807C00445000 | 2020-08-04 3:59PM EDT | 445.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5,313 | 0 | 0.00% |
| NVDA200807C00450000 | 2020-08-04 3:59PM EDT | 450.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8,615 | 0 | 0.78% |
| NVDA200807C00455000 | 2020-08-04 3:59PM EDT | 455.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3,212 | 0 | 3.13% |
| NVDA200807C00460000 | 2020-08-04 3:59PM EDT | 460.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10,213 | 0 | 6.25% |
| NVDA200807C00465000 | 2020-08-04 3:59PM EDT | 465.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 2,898 | 0 | 6.25% |
| NVDA200807C00470000 | 2020-08-04 3:59PM EDT | 470.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,395 | 0 | 12.50% |
| NVDA200807C00475000 | 2020-08-04 3:58PM EDT | 475.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 12.50% |
| NVDA200807C00480000 | 2020-08-04 3:59PM EDT | 480.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 12.50% |
| NVDA200807C00485000 | 2020-08-04 3:56PM EDT | 485.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 25.00% |
| NVDA200807C00490000 | 2020-08-04 3:56PM EDT | 490.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 25.00% |
| NVDA200807C00495000 | 2020-08-04 3:57PM EDT | 495.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| NVDA200807C00500000 | 2020-08-04 3:59PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 662 | 0 | 25.00% |
| NVDA200807C00510000 | 2020-08-04 3:59PM EDT | 510.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| NVDA200807C00520000 | 2020-08-04 3:24PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA200807C00530000 | 2020-08-04 2:17PM EDT | 530.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
| NVDA200807C00540000 | 2020-08-04 10:21AM EDT | 540.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA200807C00550000 | 2020-08-04 3:56PM EDT | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA200807C00560000 | 2020-08-04 2:40PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA200807C00570000 | 2020-08-04 10:38AM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA200807C00580000 | 2020-08-03 1:56PM EDT | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA200807C00590000 | 2020-08-04 9:30AM EDT | 590.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA200807C00600000 | 2020-07-31 11:49AM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA200807C00610000 | 2020-08-03 1:47PM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807C00620000 | 2020-07-27 9:30AM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807C00630000 | 2020-08-03 3:59PM EDT | 630.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA200807C00640000 | 2020-07-31 10:27AM EDT | 640.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor7 August 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200807P00240000 | 2020-08-03 2:01PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA200807P00245000 | 2020-07-01 9:30AM EDT | 245.00 | 0.31 | 0.00 | 0.22 | 0.00 | - | - | 1 | 256.25% |
| NVDA200807P00250000 | 2020-07-06 9:36AM EDT | 250.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA200807P00255000 | 2020-07-17 9:30AM EDT | 255.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807P00260000 | 2020-07-29 3:44PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA200807P00265000 | 2020-07-15 12:37PM EDT | 265.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807P00270000 | 2020-07-22 10:39AM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807P00275000 | 2020-08-04 12:15PM EDT | 275.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807P00280000 | 2020-08-04 1:05PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA200807P00285000 | 2020-08-03 10:32AM EDT | 285.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807P00290000 | 2020-08-03 10:44AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807P00295000 | 2020-07-10 9:37AM EDT | 295.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200807P00300000 | 2020-07-30 3:26PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200807P00305000 | 2020-08-03 10:35AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA200807P00310000 | 2020-08-03 3:39PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA200807P00315000 | 2020-07-31 9:42AM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA200807P00320000 | 2020-07-31 2:44PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807P00325000 | 2020-07-30 12:38PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807P00330000 | 2020-08-03 1:44PM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA200807P00335000 | 2020-07-31 9:55AM EDT | 335.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200807P00340000 | 2020-08-04 9:49AM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200807P00345000 | 2020-08-03 11:53AM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA200807P00347500 | 2020-08-03 1:37PM EDT | 347.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807P00350000 | 2020-08-03 2:50PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| NVDA200807P00352500 | 2020-08-03 3:31PM EDT | 352.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807P00355000 | 2020-08-03 12:06PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA200807P00357500 | 2020-07-31 12:57PM EDT | 357.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA200807P00360000 | 2020-08-03 2:15PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA200807P00362500 | 2020-08-04 2:59PM EDT | 362.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807P00365000 | 2020-08-04 3:59PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA200807P00367500 | 2020-08-04 3:49PM EDT | 367.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200807P00370000 | 2020-08-04 3:06PM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| NVDA200807P00372500 | 2020-08-04 3:17PM EDT | 372.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA200807P00375000 | 2020-08-04 3:56PM EDT | 375.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| NVDA200807P00377500 | 2020-08-04 3:25PM EDT | 377.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| NVDA200807P00380000 | 2020-08-04 3:59PM EDT | 380.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 50.00% |
| NVDA200807P00382500 | 2020-08-04 2:12PM EDT | 382.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA200807P00385000 | 2020-08-04 3:57PM EDT | 385.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| NVDA200807P00387500 | 2020-08-04 2:12PM EDT | 387.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 25.00% |
| NVDA200807P00390000 | 2020-08-04 3:57PM EDT | 390.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 25.00% |
| NVDA200807P00392500 | 2020-08-04 3:52PM EDT | 392.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA200807P00395000 | 2020-08-04 3:27PM EDT | 395.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 25.00% |
| NVDA200807P00397500 | 2020-08-04 3:53PM EDT | 397.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 25.00% |
| NVDA200807P00400000 | 2020-08-04 3:58PM EDT | 400.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 25.00% |
| NVDA200807P00402500 | 2020-08-04 3:57PM EDT | 402.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| NVDA200807P00405000 | 2020-08-04 3:58PM EDT | 405.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 25.00% |
| NVDA200807P00407500 | 2020-08-04 3:52PM EDT | 407.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| NVDA200807P00410000 | 2020-08-04 3:58PM EDT | 410.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 537 | 0 | 25.00% |
| NVDA200807P00412500 | 2020-08-04 3:56PM EDT | 412.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 25.00% |
| NVDA200807P00415000 | 2020-08-04 3:59PM EDT | 415.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 25.00% |
| NVDA200807P00417500 | 2020-08-04 3:59PM EDT | 417.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 12.50% |
| NVDA200807P00420000 | 2020-08-04 3:59PM EDT | 420.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,575 | 0 | 12.50% |
| NVDA200807P00422500 | 2020-08-04 3:57PM EDT | 422.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 12.50% |
| NVDA200807P00425000 | 2020-08-04 3:59PM EDT | 425.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,144 | 0 | 12.50% |
| NVDA200807P00427500 | 2020-08-04 3:55PM EDT | 427.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 12.50% |
| NVDA200807P00430000 | 2020-08-04 3:59PM EDT | 430.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 12.50% |
| NVDA200807P00432500 | 2020-08-04 3:59PM EDT | 432.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 12.50% |
| NVDA200807P00435000 | 2020-08-04 3:59PM EDT | 435.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,140 | 0 | 6.25% |
| NVDA200807P00437500 | 2020-08-04 3:57PM EDT | 437.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 599 | 0 | 6.25% |
| NVDA200807P00440000 | 2020-08-04 3:58PM EDT | 440.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,915 | 0 | 6.25% |
| NVDA200807P00442500 | 2020-08-04 3:59PM EDT | 442.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 3.13% |
| NVDA200807P00445000 | 2020-08-04 3:58PM EDT | 445.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1,161 | 0 | 3.13% |
| NVDA200807P00450000 | 2020-08-04 3:59PM EDT | 450.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 0.00% |
| NVDA200807P00455000 | 2020-08-04 3:34PM EDT | 455.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA200807P00460000 | 2020-08-04 3:56PM EDT | 460.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA200807P00465000 | 2020-08-04 2:07PM EDT | 465.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA200807P00470000 | 2020-08-04 2:09PM EDT | 470.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA200807P00475000 | 2020-08-04 12:31PM EDT | 475.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807P00480000 | 2020-08-04 1:27PM EDT | 480.00 | 35.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200807P00490000 | 2020-08-04 10:22AM EDT | 490.00 | 45.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200807P00500000 | 2020-08-03 3:31PM EDT | 500.00 | 60.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200807P00510000 | 2020-08-03 3:31PM EDT | 510.00 | 70.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807P00530000 | 2020-07-31 12:16PM EDT | 530.00 | 108.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200807P00540000 | 2020-07-21 9:46AM EDT | 540.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200807P00550000 | 2020-07-29 11:27AM EDT | 550.00 | 130.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200807P00560000 | 2020-07-31 9:49AM EDT | 560.00 | 132.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200807P00570000 | 2020-07-29 9:44AM EDT | 570.00 | 152.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200807P00580000 | 2020-08-03 3:06PM EDT | 580.00 | 140.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200807P00590000 | 2020-07-31 10:11AM EDT | 590.00 | 168.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807P00600000 | 2020-07-29 9:40AM EDT | 600.00 | 183.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200807P00610000 | 2020-07-31 10:25AM EDT | 610.00 | 191.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200807P00620000 | 2020-07-30 10:01AM EDT | 620.00 | 205.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200807P00630000 | 2020-08-03 3:06PM EDT | 630.00 | 190.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA200807P00640000 | 2020-08-03 2:48PM EDT | 640.00 | 200.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
