NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
606.85-7.62 (-1.24%)
At close: 4:00PM EDT
606.32 -0.53 (-0.09%)
Pre-market: 6:35AM EDT
Callsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210521C00240000 | 2021-03-15 1:34PM EDT | 240.00 | 280.37 | 366.50 | 376.25 | 0.00 | - | - | 1 | 194.92% |
| NVDA210521C00245000 | 2021-03-18 1:02PM EDT | 245.00 | 276.08 | 388.85 | 393.85 | 0.00 | - | - | 1 | 320.08% |
| NVDA210521C00270000 | 2021-03-17 10:11AM EDT | 270.00 | 258.40 | 366.10 | 369.15 | 0.00 | - | 20 | 20 | 295.85% |
| NVDA210521C00275000 | 2021-04-13 10:33AM EDT | 275.00 | 347.67 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA210521C00285000 | 2021-03-15 12:13AM EDT | 285.00 | 204.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210521C00290000 | 2021-04-13 10:35AM EDT | 290.00 | 331.35 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| NVDA210521C00295000 | 2021-03-15 2:33PM EDT | 295.00 | 229.21 | 311.50 | 321.35 | 0.00 | - | - | 6 | 156.34% |
| NVDA210521C00300000 | 2021-04-20 1:09PM EDT | 300.00 | 302.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210521C00320000 | 2021-04-12 3:29PM EDT | 320.00 | 290.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA210521C00325000 | 2021-03-03 2:17PM EDT | 325.00 | 196.25 | 223.50 | 232.95 | 0.00 | - | - | 2 | 0.00% |
| NVDA210521C00330000 | 2021-03-11 12:35PM EDT | 330.00 | 190.55 | 237.30 | 240.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA210521C00335000 | 2021-04-08 3:59PM EDT | 335.00 | 237.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA210521C00340000 | 2021-03-08 11:58AM EDT | 340.00 | 152.05 | 190.25 | 200.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA210521C00350000 | 2021-04-15 3:47PM EDT | 350.00 | 264.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210521C00360000 | 2021-04-13 11:10AM EDT | 360.00 | 261.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA210521C00370000 | 2021-04-06 10:06AM EDT | 370.00 | 191.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210521C00375000 | 2021-03-30 12:09PM EDT | 375.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210521C00380000 | 2021-04-05 3:53PM EDT | 380.00 | 179.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA210521C00385000 | 2021-03-25 9:31AM EDT | 385.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210521C00390000 | 2021-04-01 9:37AM EDT | 390.00 | 156.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210521C00395000 | 2021-03-18 1:24PM EDT | 395.00 | 130.07 | 239.20 | 244.20 | 0.00 | - | - | 2 | 181.46% |
| NVDA210521C00400000 | 2021-04-12 3:56PM EDT | 400.00 | 209.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210521C00405000 | 2021-03-31 9:58AM EDT | 405.00 | 126.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210521C00410000 | 2021-04-13 2:03PM EDT | 410.00 | 226.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210521C00415000 | 2021-04-13 9:30AM EDT | 415.00 | 196.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210521C00420000 | 2021-04-14 3:13PM EDT | 420.00 | 191.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210521C00425000 | 2021-04-16 3:08PM EDT | 425.00 | 213.57 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA210521C00430000 | 2021-04-13 11:03AM EDT | 430.00 | 192.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210521C00435000 | 2021-03-15 9:33AM EDT | 435.00 | 88.30 | 184.95 | 187.10 | 0.00 | - | - | 1 | 114.37% |
| NVDA210521C00440000 | 2021-04-14 3:13PM EDT | 440.00 | 171.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210521C00445000 | 2021-04-09 2:26PM EDT | 445.00 | 128.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA210521C00450000 | 2021-04-19 10:38AM EDT | 450.00 | 173.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA210521C00455000 | 2021-04-19 10:38AM EDT | 455.00 | 168.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210521C00460000 | 2021-04-19 3:59PM EDT | 460.00 | 155.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA210521C00465000 | 2021-04-19 11:42AM EDT | 465.00 | 152.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210521C00470000 | 2021-04-19 1:34PM EDT | 470.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210521C00475000 | 2021-04-13 9:36AM EDT | 475.00 | 141.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210521C00480000 | 2021-04-19 11:59AM EDT | 480.00 | 137.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210521C00485000 | 2021-04-20 2:00PM EDT | 485.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210521C00490000 | 2021-04-19 12:31PM EDT | 490.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210521C00495000 | 2021-04-15 10:23AM EDT | 495.00 | 143.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210521C00500000 | 2021-04-20 1:08PM EDT | 500.00 | 103.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210521C00505000 | 2021-04-16 2:57PM EDT | 505.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210521C00510000 | 2021-04-20 12:00PM EDT | 510.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA210521C00515000 | 2021-04-20 2:47PM EDT | 515.00 | 90.72 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA210521C00520000 | 2021-04-20 3:42PM EDT | 520.00 | 89.93 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA210521C00525000 | 2021-04-20 12:38PM EDT | 525.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210521C00530000 | 2021-04-20 10:39AM EDT | 530.00 | 75.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210521C00535000 | 2021-04-19 9:40AM EDT | 535.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210521C00540000 | 2021-04-20 3:28PM EDT | 540.00 | 69.80 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA210521C00545000 | 2021-04-19 2:09PM EDT | 545.00 | 73.85 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA210521C00550000 | 2021-04-20 3:57PM EDT | 550.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| NVDA210521C00555000 | 2021-04-20 1:24PM EDT | 555.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210521C00560000 | 2021-04-20 3:57PM EDT | 560.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 0.00% |
| NVDA210521C00565000 | 2021-04-20 3:36PM EDT | 565.00 | 50.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA210521C00570000 | 2021-04-20 3:47PM EDT | 570.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA210521C00575000 | 2021-04-20 3:47PM EDT | 575.00 | 44.99 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA210521C00580000 | 2021-04-20 3:49PM EDT | 580.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA210521C00585000 | 2021-04-20 3:50PM EDT | 585.00 | 37.97 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA210521C00590000 | 2021-04-20 3:50PM EDT | 590.00 | 34.97 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| NVDA210521C00595000 | 2021-04-20 2:09PM EDT | 595.00 | 31.98 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| NVDA210521C00600000 | 2021-04-20 3:57PM EDT | 600.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 622 | 0 | 0.00% |
| NVDA210521C00605000 | 2021-04-20 3:57PM EDT | 605.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| NVDA210521C00610000 | 2021-04-20 3:59PM EDT | 610.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.39% |
| NVDA210521C00615000 | 2021-04-20 3:56PM EDT | 615.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.78% |
| NVDA210521C00620000 | 2021-04-20 3:57PM EDT | 620.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 1.56% |
| NVDA210521C00625000 | 2021-04-20 3:45PM EDT | 625.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 3.13% |
| NVDA210521C00630000 | 2021-04-20 3:57PM EDT | 630.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 3.13% |
| NVDA210521C00635000 | 2021-04-20 3:58PM EDT | 635.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| NVDA210521C00640000 | 2021-04-20 3:48PM EDT | 640.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 3.13% |
| NVDA210521C00645000 | 2021-04-20 3:35PM EDT | 645.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| NVDA210521C00650000 | 2021-04-20 3:59PM EDT | 650.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 6.25% |
| NVDA210521C00655000 | 2021-04-20 2:39PM EDT | 655.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| NVDA210521C00660000 | 2021-04-20 3:55PM EDT | 660.00 | 8.33 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| NVDA210521C00665000 | 2021-04-20 3:35PM EDT | 665.00 | 7.54 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| NVDA210521C00670000 | 2021-04-20 3:58PM EDT | 670.00 | 6.78 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 6.25% |
| NVDA210521C00675000 | 2021-04-20 3:19PM EDT | 675.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 6.25% |
| NVDA210521C00680000 | 2021-04-20 3:46PM EDT | 680.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 6.25% |
| NVDA210521C00685000 | 2021-04-20 3:59PM EDT | 685.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 6.25% |
| NVDA210521C00690000 | 2021-04-20 3:45PM EDT | 690.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 6.25% |
| NVDA210521C00695000 | 2021-04-20 3:35PM EDT | 695.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA210521C00700000 | 2021-04-20 3:55PM EDT | 700.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1,152 | 0 | 12.50% |
| NVDA210521C00705000 | 2021-04-20 3:08PM EDT | 705.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| NVDA210521C00710000 | 2021-04-20 3:52PM EDT | 710.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| NVDA210521C00715000 | 2021-04-20 3:41PM EDT | 715.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| NVDA210521C00720000 | 2021-04-20 2:04PM EDT | 720.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 12.50% |
| NVDA210521C00725000 | 2021-04-20 3:42PM EDT | 725.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| NVDA210521C00730000 | 2021-04-20 3:57PM EDT | 730.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| NVDA210521C00735000 | 2021-04-20 3:46PM EDT | 735.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| NVDA210521C00740000 | 2021-04-20 2:06PM EDT | 740.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| NVDA210521C00745000 | 2021-04-20 3:41PM EDT | 745.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210521C00750000 | 2021-04-20 2:56PM EDT | 750.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA210521C00755000 | 2021-04-20 3:48PM EDT | 755.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210521C00760000 | 2021-04-20 1:45PM EDT | 760.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA210521C00765000 | 2021-04-20 10:44AM EDT | 765.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| NVDA210521C00770000 | 2021-04-19 10:47AM EDT | 770.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA210521C00775000 | 2021-04-20 1:58PM EDT | 775.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210521C00780000 | 2021-04-19 2:28PM EDT | 780.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210521C00785000 | 2021-04-19 3:48PM EDT | 785.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210521C00790000 | 2021-04-20 2:15PM EDT | 790.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210521C00795000 | 2021-04-20 10:58AM EDT | 795.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA210521C00800000 | 2021-04-20 2:56PM EDT | 800.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| NVDA210521C00805000 | 2021-04-16 11:26AM EDT | 805.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210521C00810000 | 2021-04-20 9:54AM EDT | 810.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210521C00815000 | 2021-04-20 2:00PM EDT | 815.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210521C00820000 | 2021-04-16 9:32AM EDT | 820.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210521C00825000 | 2021-04-19 12:47PM EDT | 825.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210521C00830000 | 2021-04-19 10:26AM EDT | 830.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA210521C00835000 | 2021-04-15 3:05PM EDT | 835.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA210521C00840000 | 2021-04-15 2:31PM EDT | 840.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210521C00845000 | 2021-04-15 3:38PM EDT | 845.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210521C00850000 | 2021-04-20 1:53PM EDT | 850.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA210521C00855000 | 2021-04-15 2:31PM EDT | 855.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA210521C00860000 | 2021-04-16 12:55PM EDT | 860.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210521C00865000 | 2021-04-01 3:05PM EDT | 865.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA210521C00870000 | 2021-04-15 2:31PM EDT | 870.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA210521C00875000 | 2021-04-15 1:40PM EDT | 875.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210521C00880000 | 2021-04-19 3:05PM EDT | 880.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA210521C00885000 | 2021-04-12 2:59PM EDT | 885.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210521C00890000 | 2021-04-15 12:49PM EDT | 890.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210521C00895000 | 2021-04-20 10:07AM EDT | 895.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210521C00920000 | 2021-04-19 12:04AM EDT | 920.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA210521C00925000 | 2021-04-19 12:46PM EDT | 925.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor21 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210521P00240000 | 2021-04-16 12:10PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA210521P00245000 | 2021-04-15 3:26PM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA210521P00250000 | 2021-04-15 3:20PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA210521P00255000 | 2021-04-12 2:14PM EDT | 255.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210521P00260000 | 2021-04-05 2:16PM EDT | 260.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA210521P00265000 | 2021-04-12 3:09PM EDT | 265.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA210521P00270000 | 2021-04-05 1:38PM EDT | 270.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA210521P00275000 | 2021-04-06 9:30AM EDT | 275.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA210521P00280000 | 2021-03-22 1:45PM EDT | 280.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA210521P00285000 | 2021-04-05 1:38PM EDT | 285.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA210521P00290000 | 2021-03-02 10:30AM EDT | 290.00 | 0.55 | 0.04 | 0.45 | 0.00 | - | - | 4 | 101.27% |
| NVDA210521P00295000 | 2021-04-05 2:54PM EDT | 295.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210521P00300000 | 2021-04-19 10:36AM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA210521P00305000 | 2021-04-15 1:00PM EDT | 305.00 | 0.12 | 0.01 | 0.00 | 0.00 | - | 1 | 0 | 67.19% |
| NVDA210521P00310000 | 2021-04-20 3:35PM EDT | 310.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA210521P00315000 | 2021-04-05 1:36PM EDT | 315.00 | 0.05 | 0.01 | 0.00 | 0.00 | - | 10 | 0 | 64.06% |
| NVDA210521P00320000 | 2021-04-16 1:55PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| NVDA210521P00325000 | 2021-04-05 1:25PM EDT | 325.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA210521P00330000 | 2021-04-05 1:27PM EDT | 330.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NVDA210521P00335000 | 2021-04-05 3:24PM EDT | 335.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| NVDA210521P00340000 | 2021-04-19 12:33PM EDT | 340.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210521P00345000 | 2021-04-16 11:35AM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA210521P00350000 | 2021-04-16 10:19AM EDT | 350.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA210521P00355000 | 2021-04-16 11:17AM EDT | 355.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA210521P00360000 | 2021-04-16 11:38AM EDT | 360.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA210521P00365000 | 2021-04-16 9:55AM EDT | 365.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 25.00% |
| NVDA210521P00370000 | 2021-04-20 2:26PM EDT | 370.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210521P00375000 | 2021-04-16 1:31PM EDT | 375.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA210521P00380000 | 2021-04-16 12:38PM EDT | 380.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| NVDA210521P00385000 | 2021-04-16 1:55PM EDT | 385.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NVDA210521P00390000 | 2021-04-16 1:21PM EDT | 390.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA210521P00395000 | 2021-04-16 1:02PM EDT | 395.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210521P00400000 | 2021-04-20 12:04PM EDT | 400.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA210521P00405000 | 2021-04-19 3:44PM EDT | 405.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA210521P00410000 | 2021-04-19 2:37PM EDT | 410.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210521P00415000 | 2021-04-20 1:24PM EDT | 415.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210521P00420000 | 2021-04-19 2:55PM EDT | 420.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| NVDA210521P00425000 | 2021-04-20 3:55PM EDT | 425.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA210521P00430000 | 2021-04-20 3:15PM EDT | 430.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA210521P00435000 | 2021-04-20 3:23PM EDT | 435.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA210521P00440000 | 2021-04-20 1:31PM EDT | 440.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA210521P00445000 | 2021-04-19 3:24PM EDT | 445.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA210521P00450000 | 2021-04-20 1:49PM EDT | 450.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA210521P00455000 | 2021-04-20 3:44PM EDT | 455.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA210521P00460000 | 2021-04-20 3:40PM EDT | 460.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA210521P00465000 | 2021-04-19 10:17AM EDT | 465.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA210521P00470000 | 2021-04-20 3:09PM EDT | 470.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 12.50% |
| NVDA210521P00475000 | 2021-04-20 11:55AM EDT | 475.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NVDA210521P00480000 | 2021-04-20 3:45PM EDT | 480.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| NVDA210521P00485000 | 2021-04-20 1:47PM EDT | 485.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA210521P00490000 | 2021-04-20 1:35PM EDT | 490.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA210521P00495000 | 2021-04-20 2:11PM EDT | 495.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA210521P00500000 | 2021-04-20 3:57PM EDT | 500.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| NVDA210521P00505000 | 2021-04-16 2:29PM EDT | 505.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210521P00510000 | 2021-04-20 3:39PM EDT | 510.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA210521P00515000 | 2021-04-20 12:19PM EDT | 515.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA210521P00520000 | 2021-04-20 1:43PM EDT | 520.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| NVDA210521P00525000 | 2021-04-20 3:15PM EDT | 525.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 12.50% |
| NVDA210521P00530000 | 2021-04-20 3:51PM EDT | 530.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| NVDA210521P00535000 | 2021-04-20 3:42PM EDT | 535.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NVDA210521P00540000 | 2021-04-20 3:40PM EDT | 540.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| NVDA210521P00545000 | 2021-04-20 2:11PM EDT | 545.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| NVDA210521P00550000 | 2021-04-20 3:56PM EDT | 550.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 6.25% |
| NVDA210521P00555000 | 2021-04-20 2:18PM EDT | 555.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NVDA210521P00560000 | 2021-04-20 3:07PM EDT | 560.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| NVDA210521P00565000 | 2021-04-20 2:31PM EDT | 565.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| NVDA210521P00570000 | 2021-04-20 3:47PM EDT | 570.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 6.25% |
| NVDA210521P00575000 | 2021-04-20 3:55PM EDT | 575.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 3.13% |
| NVDA210521P00580000 | 2021-04-20 3:59PM EDT | 580.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 3.13% |
| NVDA210521P00585000 | 2021-04-20 3:44PM EDT | 585.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 3.13% |
| NVDA210521P00590000 | 2021-04-20 3:48PM EDT | 590.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 1.56% |
| NVDA210521P00595000 | 2021-04-20 3:57PM EDT | 595.00 | 20.29 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 1.56% |
| NVDA210521P00600000 | 2021-04-20 3:58PM EDT | 600.00 | 22.47 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.78% |
| NVDA210521P00605000 | 2021-04-20 3:44PM EDT | 605.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.39% |
| NVDA210521P00610000 | 2021-04-20 3:57PM EDT | 610.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| NVDA210521P00615000 | 2021-04-20 3:40PM EDT | 615.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA210521P00620000 | 2021-04-20 3:32PM EDT | 620.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA210521P00625000 | 2021-04-20 3:40PM EDT | 625.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA210521P00630000 | 2021-04-20 3:46PM EDT | 630.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA210521P00635000 | 2021-04-20 1:25PM EDT | 635.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA210521P00640000 | 2021-04-20 1:47PM EDT | 640.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA210521P00645000 | 2021-04-20 2:37PM EDT | 645.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA210521P00650000 | 2021-04-20 2:25PM EDT | 650.00 | 53.25 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA210521P00655000 | 2021-04-19 2:48PM EDT | 655.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210521P00660000 | 2021-04-20 1:11PM EDT | 660.00 | 65.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA210521P00665000 | 2021-04-19 3:45PM EDT | 665.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA210521P00670000 | 2021-04-20 1:11PM EDT | 670.00 | 73.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210521P00675000 | 2021-04-13 2:08PM EDT | 675.00 | 63.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA210521P00680000 | 2021-04-20 12:38PM EDT | 680.00 | 82.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210521P00685000 | 2021-04-13 9:52AM EDT | 685.00 | 72.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210521P00690000 | 2021-04-15 9:44AM EDT | 690.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| NVDA210521P00695000 | 2021-04-15 2:27PM EDT | 695.00 | 61.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210521P00700000 | 2021-04-16 3:38PM EDT | 700.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210521P00705000 | 2021-04-19 12:05AM EDT | 705.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210521P00710000 | 2021-04-15 1:58PM EDT | 710.00 | 73.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA210521P00715000 | 2021-04-15 1:58PM EDT | 715.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210521P00740000 | 2021-04-16 10:28AM EDT | 740.00 | 136.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210521P00750000 | 2021-04-19 12:05AM EDT | 750.00 | 116.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210521P00775000 | 2021-04-08 9:56AM EDT | 775.00 | 198.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210521P00790000 | 2021-04-12 12:20PM EDT | 790.00 | 216.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210521P00835000 | 2021-04-13 11:16AM EDT | 835.00 | 216.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
