NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.57-10.97 (-2.20%)
At close: 4:00PM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210618C00070000 | 2020-09-08 11:06AM EDT | 70.00 | 425.61 | 415.50 | 420.00 | 0.00 | - | 1 | 43 | 85.55% |
| NVDA210618C00075000 | 2020-07-09 8:18PM EDT | 75.00 | 196.30 | 373.15 | 377.15 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA210618C00080000 | 2020-08-20 3:46PM EDT | 80.00 | 409.20 | 405.50 | 410.00 | 0.00 | - | 1 | 34 | 79.59% |
| NVDA210618C00085000 | 2020-07-09 8:18PM EDT | 85.00 | 187.00 | 331.10 | 367.60 | 0.00 | - | 1 | 212 | 0.00% |
| NVDA210618C00090000 | 2020-09-04 11:52AM EDT | 90.00 | 400.10 | 395.75 | 400.50 | 0.00 | - | 1 | 206 | 85.25% |
| NVDA210618C00095000 | 2020-07-09 8:18PM EDT | 95.00 | 226.50 | 353.00 | 357.50 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA210618C00100000 | 2020-09-01 1:09PM EDT | 100.00 | 449.96 | 385.85 | 390.50 | 0.00 | - | 6 | 52 | 80.91% |
| NVDA210618C00105000 | 2020-07-09 8:18PM EDT | 105.00 | 257.93 | 343.00 | 347.50 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA210618C00110000 | 2020-08-31 3:43PM EDT | 110.00 | 427.01 | 376.00 | 380.50 | 0.00 | - | 2 | 59 | 77.34% |
| NVDA210618C00115000 | 2020-07-09 8:18PM EDT | 115.00 | 101.31 | 301.65 | 338.20 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA210618C00120000 | 2020-07-09 8:18PM EDT | 120.00 | 231.70 | 328.50 | 333.00 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA210618C00125000 | 2020-08-12 3:14PM EDT | 125.00 | 333.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA210618C00130000 | 2020-09-08 10:25AM EDT | 130.00 | 369.55 | 356.20 | 361.00 | 0.00 | - | 2 | 33 | 73.17% |
| NVDA210618C00135000 | 2020-08-17 11:45AM EDT | 135.00 | 355.33 | 365.25 | 369.20 | 0.00 | - | 3 | 23 | 125.48% |
| NVDA210618C00140000 | 2020-08-18 1:30PM EDT | 140.00 | 351.00 | 357.50 | 362.00 | 0.00 | - | 2 | 103 | 115.56% |
| NVDA210618C00145000 | 2020-07-09 8:18PM EDT | 145.00 | 211.17 | 273.05 | 309.10 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA210618C00150000 | 2020-08-24 9:30AM EDT | 150.00 | 364.80 | 336.70 | 341.50 | 0.00 | - | 10 | 282 | 69.82% |
| NVDA210618C00155000 | 2020-08-07 9:30AM EDT | 155.00 | 299.67 | 350.10 | 354.90 | 0.00 | - | 10 | 58 | 124.67% |
| NVDA210618C00160000 | 2020-09-03 3:48PM EDT | 160.00 | 362.53 | 327.20 | 331.50 | 0.00 | - | 5 | 373 | 67.92% |
| NVDA210618C00165000 | 2020-07-09 8:18PM EDT | 165.00 | 152.60 | 254.10 | 257.70 | 0.00 | - | 1 | 95 | 0.00% |
| NVDA210618C00170000 | 2020-09-03 1:39PM EDT | 170.00 | 355.40 | 317.50 | 322.00 | 0.00 | - | 1 | 206 | 66.81% |
| NVDA210618C00175000 | 2020-09-02 11:48AM EDT | 175.00 | 391.80 | 312.70 | 317.00 | 0.00 | - | 2 | 42 | 65.64% |
| NVDA210618C00180000 | 2020-09-08 2:49PM EDT | 180.00 | 304.30 | 307.90 | 312.50 | 0.00 | - | 4 | 105 | 65.71% |
| NVDA210618C00185000 | 2020-09-04 10:40AM EDT | 185.00 | 295.00 | 303.20 | 307.50 | 0.00 | - | 1 | 101 | 64.73% |
| NVDA210618C00190000 | 2020-09-03 3:50PM EDT | 190.00 | 317.87 | 298.30 | 303.00 | 0.00 | - | 1 | 67 | 64.39% |
| NVDA210618C00195000 | 2020-07-21 2:17PM EDT | 195.00 | 228.08 | 292.00 | 296.50 | 0.00 | - | 1 | 33 | 56.12% |
| NVDA210618C00200000 | 2020-09-16 3:39PM EDT | 200.00 | 306.22 | 288.75 | 293.50 | 0.00 | - | 2 | 295 | 63.02% |
| NVDA210618C00205000 | 2020-08-20 9:56AM EDT | 205.00 | 291.47 | 284.25 | 289.00 | 0.00 | - | 1 | 88 | 63.18% |
| NVDA210618C00210000 | 2020-09-14 12:00PM EDT | 210.00 | 312.31 | 279.55 | 284.00 | 0.00 | - | 2 | 280 | 62.10% |
| NVDA210618C00215000 | 2020-09-03 3:28PM EDT | 215.00 | 308.75 | 274.75 | 279.50 | 0.00 | - | 2 | 94 | 61.65% |
| NVDA210618C00220000 | 2020-09-08 2:49PM EDT | 220.00 | 267.90 | 270.30 | 275.00 | 0.00 | - | 4 | 172 | 61.63% |
| NVDA210618C00225000 | 2020-09-03 9:45AM EDT | 225.00 | 325.50 | 265.70 | 270.00 | 0.00 | - | 2 | 221 | 60.65% |
| NVDA210618C00230000 | 2020-09-04 9:41AM EDT | 230.00 | 294.05 | 260.90 | 265.50 | 0.00 | - | 13 | 312 | 60.06% |
| NVDA210618C00235000 | 2020-09-18 2:21PM EDT | 235.00 | 255.50 | 256.40 | 261.00 | -41.50 | -13.97% | 2 | 323 | 59.80% |
| NVDA210618C00240000 | 2020-08-25 2:39PM EDT | 240.00 | 271.65 | 251.85 | 256.50 | 0.00 | - | 1 | 285 | 59.42% |
| NVDA210618C00245000 | 2020-08-03 10:20AM EDT | 245.00 | 201.00 | 333.00 | 337.95 | 0.00 | - | 1 | 134 | 170.50% |
| NVDA210618C00250000 | 2020-09-11 11:06AM EDT | 250.00 | 263.00 | 243.25 | 247.50 | 0.00 | - | 1 | 312 | 59.02% |
| NVDA210618C00255000 | 2020-09-17 2:13PM EDT | 255.00 | 252.10 | 238.75 | 243.50 | 0.00 | - | 1 | 177 | 59.02% |
| NVDA210618C00260000 | 2020-09-11 1:32PM EDT | 260.00 | 227.00 | 234.25 | 239.00 | 0.00 | - | 1 | 304 | 58.48% |
| NVDA210618C00265000 | 2020-08-28 2:52PM EDT | 265.00 | 268.83 | 229.75 | 234.50 | 0.00 | - | 1 | 721 | 57.91% |
| NVDA210618C00270000 | 2020-09-02 10:58AM EDT | 270.00 | 311.14 | 225.70 | 230.50 | 0.00 | - | 10 | 812 | 58.10% |
| NVDA210618C00275000 | 2020-09-11 3:40PM EDT | 275.00 | 258.45 | 221.30 | 226.00 | 0.00 | - | 1 | 127 | 57.53% |
| NVDA210618C00280000 | 2020-09-10 9:30AM EDT | 280.00 | 249.30 | 217.00 | 221.50 | 0.00 | - | 6 | 1,107 | 57.01% |
| NVDA210618C00285000 | 2020-09-08 10:07AM EDT | 285.00 | 222.60 | 212.80 | 217.50 | 0.00 | - | 1 | 772 | 56.91% |
| NVDA210618C00290000 | 2020-09-17 3:34PM EDT | 290.00 | 218.75 | 208.75 | 213.50 | 0.00 | - | 2 | 116 | 56.84% |
| NVDA210618C00295000 | 2020-09-14 10:53AM EDT | 295.00 | 237.55 | 204.50 | 209.45 | 0.00 | - | 1 | 176 | 56.55% |
| NVDA210618C00300000 | 2020-09-17 2:30PM EDT | 300.00 | 210.00 | 200.50 | 205.00 | 0.00 | - | 4 | 847 | 56.12% |
| NVDA210618C00310000 | 2020-09-08 10:16AM EDT | 310.00 | 209.00 | 192.50 | 197.40 | 0.00 | - | 1 | 132 | 55.95% |
| NVDA210618C00315000 | 2020-09-03 10:48AM EDT | 315.00 | 231.09 | 188.80 | 193.50 | 0.00 | - | 2 | 181 | 55.90% |
| NVDA210618C00320000 | 2020-09-15 1:26PM EDT | 320.00 | 215.72 | 184.75 | 189.50 | 0.00 | - | 9 | 197 | 55.54% |
| NVDA210618C00330000 | 2020-09-16 3:46PM EDT | 330.00 | 195.78 | 177.00 | 181.90 | 0.00 | - | 5 | 214 | 55.12% |
| NVDA210618C00340000 | 2020-09-10 12:26PM EDT | 340.00 | 176.00 | 170.00 | 174.50 | -14.80 | -7.76% | 2 | 146 | 55.01% |
| NVDA210618C00350000 | 2020-09-14 12:17PM EDT | 350.00 | 164.00 | 162.75 | 167.50 | -18.67 | -10.22% | 1 | 572 | 54.78% |
| NVDA210618C00360000 | 2020-09-16 9:51AM EDT | 360.00 | 180.50 | 155.50 | 160.35 | 0.00 | - | 2 | 463 | 54.32% |
| NVDA210618C00370000 | 2020-09-18 3:54PM EDT | 370.00 | 151.00 | 149.00 | 153.40 | -22.57 | -13.00% | 28 | 560 | 54.12% |
| NVDA210618C00380000 | 2020-09-17 11:26AM EDT | 380.00 | 155.70 | 142.50 | 146.80 | 0.00 | - | 90 | 536 | 53.91% |
| NVDA210618C00390000 | 2020-09-14 9:45AM EDT | 390.00 | 175.10 | 136.00 | 140.90 | 0.00 | - | 4 | 183 | 53.81% |
| NVDA210618C00400000 | 2020-09-18 3:23PM EDT | 400.00 | 131.80 | 130.00 | 134.80 | -3.60 | -2.66% | 4 | 663 | 53.68% |
| NVDA210618C00410000 | 2020-09-18 11:38AM EDT | 410.00 | 127.00 | 124.00 | 128.80 | -18.32 | -12.61% | 20 | 236 | 53.44% |
| NVDA210618C00420000 | 2020-09-15 10:14AM EDT | 420.00 | 132.33 | 118.50 | 123.30 | 0.00 | - | 1 | 176 | 53.42% |
| NVDA210618C00430000 | 2020-09-17 11:44AM EDT | 430.00 | 121.90 | 113.00 | 117.85 | 0.00 | - | 1 | 225 | 53.28% |
| NVDA210618C00440000 | 2020-09-18 3:48PM EDT | 440.00 | 112.60 | 107.75 | 112.35 | -0.40 | -0.35% | 3 | 358 | 53.08% |
| NVDA210618C00450000 | 2020-09-17 2:15PM EDT | 450.00 | 114.00 | 102.50 | 107.25 | 0.00 | - | 6 | 354 | 52.89% |
| NVDA210618C00460000 | 2020-09-18 10:52AM EDT | 460.00 | 102.40 | 97.80 | 102.45 | -4.10 | -3.85% | 82 | 885 | 52.85% |
| NVDA210618C00470000 | 2020-09-17 3:18PM EDT | 470.00 | 101.00 | 93.05 | 97.75 | 0.00 | - | 7 | 438 | 52.71% |
| NVDA210618C00480000 | 2020-09-18 3:36PM EDT | 480.00 | 92.77 | 88.50 | 93.25 | -5.83 | -5.91% | 22 | 617 | 52.59% |
| NVDA210618C00490000 | 2020-09-18 2:18PM EDT | 490.00 | 86.00 | 84.25 | 88.90 | -4.70 | -5.18% | 31 | 318 | 52.49% |
| NVDA210618C00500000 | 2020-09-18 3:41PM EDT | 500.00 | 82.65 | 80.30 | 84.85 | -7.65 | -8.47% | 310 | 990 | 52.48% |
| NVDA210618C00520000 | 2020-09-18 1:42PM EDT | 520.00 | 70.75 | 72.30 | 77.00 | -9.87 | -12.24% | 6 | 533 | 52.19% |
| NVDA210618C00540000 | 2020-09-18 2:02PM EDT | 540.00 | 66.39 | 65.50 | 70.00 | -7.21 | -9.80% | 3 | 377 | 52.14% |
| NVDA210618C00560000 | 2020-09-18 3:59PM EDT | 560.00 | 61.50 | 59.00 | 63.50 | -4.25 | -6.46% | 13 | 380 | 51.98% |
| NVDA210618C00580000 | 2020-09-18 2:51PM EDT | 580.00 | 54.15 | 53.25 | 58.00 | -9.07 | -14.35% | 8 | 268 | 52.01% |
| NVDA210618C00600000 | 2020-09-18 3:56PM EDT | 600.00 | 50.00 | 49.10 | 52.60 | -5.75 | -10.31% | 38 | 648 | 52.25% |
| NVDA210618C00620000 | 2020-09-15 3:30PM EDT | 620.00 | 50.00 | 43.10 | 47.90 | 0.00 | - | 10 | 123 | 51.85% |
| NVDA210618C00640000 | 2020-09-18 3:06PM EDT | 640.00 | 41.88 | 38.80 | 43.15 | -3.57 | -7.85% | 9 | 401 | 51.68% |
| NVDA210618C00660000 | 2020-09-16 1:13PM EDT | 660.00 | 38.60 | 35.10 | 39.95 | -6.90 | -15.16% | 12 | 184 | 51.95% |
| NVDA210618C00680000 | 2020-09-18 12:12PM EDT | 680.00 | 34.82 | 32.25 | 36.45 | -10.68 | -23.47% | 10 | 218 | 52.18% |
| NVDA210618C00700000 | 2020-09-18 3:52PM EDT | 700.00 | 31.45 | 28.50 | 33.00 | -3.95 | -11.16% | 53 | 502 | 51.90% |
| NVDA210618C00720000 | 2020-09-18 1:12PM EDT | 720.00 | 27.14 | 25.50 | 30.35 | -8.20 | -23.20% | 3 | 133 | 51.94% |
| NVDA210618C00740000 | 2020-09-18 1:44PM EDT | 740.00 | 24.10 | 22.50 | 27.35 | -10.40 | -30.14% | 45 | 155 | 51.65% |
| NVDA210618C00760000 | 2020-09-18 11:46AM EDT | 760.00 | 23.20 | 21.00 | 25.50 | -3.05 | -11.62% | 14 | 164 | 52.19% |
| NVDA210618C00780000 | 2020-09-10 10:09AM EDT | 780.00 | 29.00 | 19.30 | 23.50 | 0.00 | - | 25 | 27 | 52.44% |
| NVDA210618C00800000 | 2020-09-17 11:45AM EDT | 800.00 | 22.50 | 18.55 | 21.75 | +0.30 | +1.35% | 1 | 62 | 53.06% |
| NVDA210618C00820000 | 2020-09-15 3:07PM EDT | 820.00 | 20.30 | 15.65 | 19.50 | 0.00 | - | 1 | 34 | 52.38% |
| NVDA210618C00840000 | 2020-09-18 1:20PM EDT | 840.00 | 15.80 | 14.20 | 18.50 | -2.50 | -13.66% | 46 | 89 | 52.75% |
| NVDA210618C00860000 | 2020-09-18 3:28PM EDT | 860.00 | 14.65 | 12.80 | 16.85 | -2.32 | -13.67% | 13 | 206 | 52.70% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210618P00070000 | 2020-09-03 2:34PM EDT | 70.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 371 | 88.96% |
| NVDA210618P00075000 | 2020-07-09 8:18PM EDT | 75.00 | 0.49 | 0.07 | 0.51 | 0.00 | - | 2 | 166 | 87.30% |
| NVDA210618P00080000 | 2020-07-09 8:18PM EDT | 80.00 | 0.47 | 0.00 | 0.54 | 0.00 | - | 5 | 90 | 83.59% |
| NVDA210618P00085000 | 2020-08-04 11:26AM EDT | 85.00 | 0.10 | 0.01 | 0.86 | 0.00 | - | 1 | 65 | 85.55% |
| NVDA210618P00090000 | 2020-09-18 3:20PM EDT | 90.00 | 0.19 | 0.00 | 0.37 | -0.02 | -9.52% | 20 | 224 | 74.90% |
| NVDA210618P00095000 | 2020-08-17 10:56AM EDT | 95.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 20 | 62 | 74.12% |
| NVDA210618P00100000 | 2020-09-14 9:30AM EDT | 100.00 | 1.12 | 0.00 | 1.24 | 0.00 | - | 30 | 311 | 81.30% |
| NVDA210618P00105000 | 2020-09-10 3:28PM EDT | 105.00 | 0.41 | 0.00 | 1.29 | 0.00 | - | 1 | 178 | 79.27% |
| NVDA210618P00110000 | 2020-08-31 1:24PM EDT | 110.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 5 | 79 | 77.39% |
| NVDA210618P00115000 | 2020-07-09 9:30AM EDT | 115.00 | 1.05 | 0.48 | 0.96 | 0.00 | - | 5 | 115 | 75.81% |
| NVDA210618P00120000 | 2020-09-15 3:06PM EDT | 120.00 | 0.40 | 0.00 | 1.47 | 0.00 | - | 5 | 825 | 73.85% |
| NVDA210618P00125000 | 2020-09-17 12:19PM EDT | 125.00 | 0.53 | 0.35 | 1.54 | 0.00 | - | 8 | 304 | 74.41% |
| NVDA210618P00130000 | 2020-09-18 3:16PM EDT | 130.00 | 0.57 | 0.50 | 1.04 | -0.28 | -32.94% | 1 | 1,538 | 70.24% |
| NVDA210618P00135000 | 2020-07-09 8:18PM EDT | 135.00 | 3.33 | 0.67 | 2.05 | 0.00 | - | 2 | 350 | 74.39% |
| NVDA210618P00140000 | 2020-09-15 3:26PM EDT | 140.00 | 0.94 | 0.01 | 1.78 | 0.00 | - | 66 | 672 | 67.90% |
| NVDA210618P00145000 | 2020-09-17 10:42AM EDT | 145.00 | 1.19 | 0.05 | 1.94 | 0.00 | - | 20 | 1,424 | 67.13% |
| NVDA210618P00150000 | 2020-09-16 10:41AM EDT | 150.00 | 1.01 | 0.02 | 2.13 | 0.00 | - | 1 | 1,770 | 66.11% |
| NVDA210618P00155000 | 2020-08-17 12:20PM EDT | 155.00 | 1.49 | 1.09 | 1.60 | 0.00 | - | 4 | 483 | 66.66% |
| NVDA210618P00160000 | 2020-09-18 9:59AM EDT | 160.00 | 1.44 | 0.10 | 2.54 | -0.16 | -10.00% | 4 | 255 | 64.72% |
| NVDA210618P00165000 | 2020-08-03 12:36PM EDT | 165.00 | 2.50 | 1.07 | 1.86 | 0.00 | - | 5 | 202 | 64.12% |
| NVDA210618P00170000 | 2020-09-18 1:00PM EDT | 170.00 | 1.80 | 0.40 | 3.00 | 0.00 | - | 1 | 179 | 64.04% |
| NVDA210618P00175000 | 2020-09-18 2:37PM EDT | 175.00 | 2.05 | 0.77 | 2.94 | -0.19 | -8.48% | 1 | 309 | 63.34% |
| NVDA210618P00180000 | 2020-09-04 10:06AM EDT | 180.00 | 2.16 | 0.95 | 3.55 | 0.00 | - | 6 | 241 | 63.89% |
| NVDA210618P00185000 | 2020-09-03 11:43AM EDT | 185.00 | 3.10 | 1.05 | 3.85 | 0.00 | - | 6 | 244 | 63.27% |
| NVDA210618P00190000 | 2020-08-19 3:51PM EDT | 190.00 | 2.91 | 2.00 | 4.15 | 0.00 | - | 1 | 133 | 64.43% |
| NVDA210618P00195000 | 2020-09-11 11:58AM EDT | 195.00 | 3.30 | 0.69 | 4.50 | 0.00 | - | 1 | 714 | 60.78% |
| NVDA210618P00200000 | 2020-09-16 2:50PM EDT | 200.00 | 3.10 | 2.22 | 4.00 | 0.00 | - | 48 | 2,009 | 61.39% |
| NVDA210618P00205000 | 2020-09-04 11:28AM EDT | 205.00 | 6.15 | 1.34 | 5.25 | 0.00 | - | 1 | 105 | 60.56% |
| NVDA210618P00210000 | 2020-09-09 2:21PM EDT | 210.00 | 4.35 | 1.91 | 5.45 | 0.00 | - | 5 | 261 | 60.41% |
| NVDA210618P00215000 | 2020-09-04 10:47AM EDT | 215.00 | 7.40 | 2.25 | 5.95 | 0.00 | - | 1 | 121 | 60.28% |
| NVDA210618P00220000 | 2020-08-24 10:01AM EDT | 220.00 | 4.40 | 3.05 | 5.90 | 0.00 | - | 3 | 422 | 59.93% |
| NVDA210618P00225000 | 2020-09-17 9:30AM EDT | 225.00 | 5.30 | 3.45 | 6.75 | 0.00 | - | 1 | 127 | 60.21% |
| NVDA210618P00230000 | 2020-09-14 9:30AM EDT | 230.00 | 5.10 | 3.05 | 7.15 | 0.00 | - | 2 | 708 | 58.72% |
| NVDA210618P00235000 | 2020-09-02 9:30AM EDT | 235.00 | 4.95 | 3.45 | 7.60 | 0.00 | - | 1 | 96 | 58.36% |
| NVDA210618P00240000 | 2020-09-04 3:20PM EDT | 240.00 | 8.65 | 4.05 | 8.05 | 0.00 | - | 3 | 597 | 58.17% |
| NVDA210618P00245000 | 2020-09-02 9:30AM EDT | 245.00 | 5.20 | 5.10 | 8.50 | 0.00 | - | 1 | 608 | 58.42% |
| NVDA210618P00250000 | 2020-09-18 1:24PM EDT | 250.00 | 7.48 | 6.00 | 9.10 | +0.53 | +7.63% | 3 | 464 | 58.54% |
| NVDA210618P00255000 | 2020-09-09 10:59AM EDT | 255.00 | 8.49 | 5.55 | 9.70 | 0.00 | - | 1 | 216 | 57.24% |
| NVDA210618P00260000 | 2020-09-15 12:41PM EDT | 260.00 | 7.25 | 6.15 | 10.15 | 0.00 | - | 10 | 461 | 56.83% |
| NVDA210618P00265000 | 2020-09-09 10:26AM EDT | 265.00 | 10.88 | 6.70 | 10.75 | 0.00 | - | 1 | 314 | 56.47% |
| NVDA210618P00270000 | 2020-09-03 2:58PM EDT | 270.00 | 12.20 | 7.40 | 11.50 | 0.00 | - | 10 | 360 | 56.32% |
| NVDA210618P00275000 | 2020-09-02 11:07AM EDT | 275.00 | 9.00 | 8.20 | 11.60 | 0.00 | - | 2 | 193 | 55.66% |
| NVDA210618P00280000 | 2020-09-18 1:42PM EDT | 280.00 | 11.72 | 8.90 | 12.90 | +1.32 | +12.69% | 3 | 510 | 55.84% |
| NVDA210618P00285000 | 2020-09-16 10:19AM EDT | 285.00 | 11.10 | 10.40 | 13.20 | 0.00 | - | 1 | 276 | 55.79% |
| NVDA210618P00290000 | 2020-09-18 1:42PM EDT | 290.00 | 13.39 | 11.50 | 14.75 | +1.64 | +13.96% | 2 | 189 | 56.27% |
| NVDA210618P00295000 | 2020-09-02 10:54AM EDT | 295.00 | 13.65 | 12.15 | 15.65 | 0.00 | - | 8 | 129 | 55.90% |
| NVDA210618P00300000 | 2020-09-18 1:40PM EDT | 300.00 | 15.16 | 13.10 | 15.60 | +0.76 | +5.28% | 12 | 812 | 55.07% |
| NVDA210618P00310000 | 2020-09-04 12:26PM EDT | 310.00 | 21.90 | 15.05 | 17.50 | 0.00 | - | 5 | 143 | 54.65% |
| NVDA210618P00315000 | 2020-09-18 2:29PM EDT | 315.00 | 17.80 | 16.00 | 19.05 | -2.42 | -11.97% | 1 | 711 | 54.70% |
| NVDA210618P00320000 | 2020-09-16 12:45PM EDT | 320.00 | 17.27 | 16.05 | 20.50 | 0.00 | - | 5 | 481 | 54.14% |
| NVDA210618P00330000 | 2020-09-18 11:38AM EDT | 330.00 | 21.55 | 19.80 | 23.10 | +2.55 | +13.42% | 15 | 461 | 54.70% |
| NVDA210618P00340000 | 2020-09-18 1:23PM EDT | 340.00 | 24.50 | 22.55 | 25.90 | +2.75 | +12.64% | 6 | 324 | 54.59% |
| NVDA210618P00350000 | 2020-09-18 9:30AM EDT | 350.00 | 24.50 | 24.30 | 28.15 | -0.85 | -3.35% | 2 | 289 | 53.57% |
| NVDA210618P00360000 | 2020-09-16 2:39PM EDT | 360.00 | 26.39 | 27.80 | 30.80 | 0.00 | - | 4 | 279 | 53.42% |
| NVDA210618P00370000 | 2020-09-15 12:16PM EDT | 370.00 | 28.49 | 31.15 | 34.00 | 0.00 | - | 2 | 422 | 53.26% |
| NVDA210618P00380000 | 2020-09-17 3:25PM EDT | 380.00 | 35.15 | 33.65 | 37.80 | 0.00 | - | 60 | 505 | 52.85% |
| NVDA210618P00390000 | 2020-09-18 1:28PM EDT | 390.00 | 40.87 | 38.20 | 40.95 | +6.97 | +20.56% | 1 | 322 | 52.83% |
| NVDA210618P00400000 | 2020-09-18 2:45PM EDT | 400.00 | 44.05 | 42.45 | 45.25 | +1.55 | +3.65% | 234 | 1,226 | 52.98% |
| NVDA210618P00410000 | 2020-09-14 3:10PM EDT | 410.00 | 42.90 | 45.15 | 49.35 | 0.00 | - | 2 | 110 | 52.33% |
| NVDA210618P00420000 | 2020-09-15 1:29PM EDT | 420.00 | 45.95 | 49.85 | 53.70 | 0.00 | - | 50 | 334 | 52.36% |
| NVDA210618P00430000 | 2020-09-15 11:44AM EDT | 430.00 | 53.60 | 54.00 | 57.85 | 0.00 | - | 3 | 314 | 52.00% |
| NVDA210618P00440000 | 2020-09-16 3:51PM EDT | 440.00 | 60.65 | 58.55 | 63.00 | 0.00 | - | 6 | 200 | 51.97% |
| NVDA210618P00450000 | 2020-09-18 1:22PM EDT | 450.00 | 68.37 | 63.20 | 67.45 | +7.93 | +13.12% | 2 | 651 | 51.63% |
| NVDA210618P00460000 | 2020-09-18 3:24PM EDT | 460.00 | 70.60 | 68.70 | 72.65 | +3.85 | +5.77% | 5 | 508 | 51.68% |
| NVDA210618P00470000 | 2020-09-17 1:06PM EDT | 470.00 | 74.80 | 73.80 | 77.80 | 0.00 | - | 46 | 644 | 51.47% |
| NVDA210618P00480000 | 2020-09-17 2:38PM EDT | 480.00 | 80.81 | 79.40 | 83.60 | 0.00 | - | 6 | 400 | 51.50% |
| NVDA210618P00490000 | 2020-09-16 10:21AM EDT | 490.00 | 79.13 | 84.90 | 89.05 | 0.00 | - | 2 | 164 | 51.28% |
| NVDA210618P00500000 | 2020-09-18 3:01PM EDT | 500.00 | 93.62 | 91.25 | 94.80 | +1.44 | +1.56% | 136 | 528 | 51.31% |
| NVDA210618P00520000 | 2020-09-18 3:59PM EDT | 520.00 | 105.00 | 104.00 | 107.15 | +3.50 | +3.45% | 2 | 614 | 51.32% |
| NVDA210618P00540000 | 2020-09-15 11:49AM EDT | 540.00 | 120.50 | 115.85 | 120.50 | 0.00 | - | 1 | 81 | 50.97% |
| NVDA210618P00560000 | 2020-09-18 3:52PM EDT | 560.00 | 131.00 | 129.20 | 134.00 | +3.00 | +2.34% | 2 | 203 | 50.76% |
| NVDA210618P00580000 | 2020-09-14 1:04PM EDT | 580.00 | 136.00 | 143.35 | 148.00 | 0.00 | - | 2 | 2 | 50.60% |
| NVDA210618P00600000 | 2020-09-18 11:44AM EDT | 600.00 | 160.00 | 158.00 | 162.50 | +22.27 | +16.17% | 10 | 23 | 50.42% |
| NVDA210618P00620000 | 2020-09-11 2:47PM EDT | 620.00 | 176.85 | 173.20 | 178.00 | 0.00 | - | 2 | 6 | 50.42% |
| NVDA210618P00640000 | 2020-09-16 2:46PM EDT | 640.00 | 179.25 | 189.30 | 194.00 | 0.00 | - | 3 | 9 | 50.58% |
| NVDA210618P00660000 | 2020-09-04 9:52AM EDT | 660.00 | 214.10 | 205.25 | 210.00 | 0.00 | - | 4 | 22 | 50.44% |
| NVDA210618P00680000 | 2020-09-04 9:50AM EDT | 680.00 | 231.55 | 221.75 | 226.50 | 0.00 | - | 2 | 2 | 50.40% |
| NVDA210618P00700000 | 2020-09-08 1:02PM EDT | 700.00 | 244.00 | 238.60 | 243.50 | 0.00 | - | 10 | 32 | 50.42% |
| NVDA210618P00720000 | 2020-09-02 10:16AM EDT | 720.00 | 207.27 | 255.85 | 260.50 | 0.00 | - | 2 | 0 | 50.37% |
| NVDA210618P00740000 | 2020-09-04 9:44AM EDT | 740.00 | 272.75 | 273.60 | 278.00 | 0.00 | - | 1 | 1 | 50.49% |
| NVDA210618P00760000 | 2020-09-04 9:46AM EDT | 760.00 | 297.45 | 291.10 | 295.50 | 0.00 | - | 1 | 1 | 50.32% |
| NVDA210618P00780000 | 2020-09-04 9:45AM EDT | 780.00 | 310.65 | 309.00 | 313.50 | 0.00 | - | 1 | 1 | 50.32% |
| NVDA210618P00800000 | 2020-09-04 9:49AM EDT | 800.00 | 332.45 | 327.00 | 331.70 | 0.00 | - | 2 | 4 | 50.27% |
© 2020 Verizon Media. All rights reserved.
