NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
578.34+4.29 (+0.75%)
At close: 4:00PM EDT
576.99 -1.35 (-0.23%)
Pre-market: 8:41AM EDT
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210618C00070000 | 2021-04-30 2:51PM EDT | 70.00 | 533.33 | 0.00 | 0.00 | 0.00 | - | 1 | 294 | 0.00% |
| NVDA210618C00075000 | 2021-03-19 10:34AM EDT | 75.00 | 432.70 | 559.30 | 563.60 | 0.00 | - | 1 | 101 | 970.31% |
| NVDA210618C00080000 | 2021-04-30 2:52PM EDT | 80.00 | 523.39 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA210618C00085000 | 2021-04-30 2:52PM EDT | 85.00 | 518.50 | 0.00 | 0.00 | 0.00 | - | 2 | 139 | 0.00% |
| NVDA210618C00090000 | 2021-04-30 2:52PM EDT | 90.00 | 513.45 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| NVDA210618C00095000 | 2021-04-27 10:46AM EDT | 95.00 | 522.39 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA210618C00100000 | 2021-04-28 9:43AM EDT | 100.00 | 514.46 | 0.00 | 0.00 | 0.00 | - | 19 | 60 | 0.00% |
| NVDA210618C00105000 | 2021-04-30 2:52PM EDT | 105.00 | 498.53 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NVDA210618C00110000 | 2021-04-29 10:10AM EDT | 110.00 | 500.26 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| NVDA210618C00115000 | 2020-07-09 5:03PM EDT | 115.00 | 101.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA210618C00120000 | 2020-10-20 10:09AM EDT | 120.00 | 428.11 | 415.80 | 420.35 | 0.00 | - | 1 | 34 | 0.00% |
| NVDA210618C00125000 | 2021-04-27 2:53PM EDT | 125.00 | 490.40 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
| NVDA210618C00130000 | 2021-04-15 2:06PM EDT | 130.00 | 518.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA210618C00135000 | 2020-11-12 4:01PM EDT | 135.00 | 402.10 | 383.60 | 387.90 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA210618C00140000 | 2021-03-09 1:58PM EDT | 140.00 | 356.44 | 431.20 | 437.80 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA210618C00145000 | 2021-02-22 1:25PM EDT | 145.00 | 444.27 | 367.35 | 371.15 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA210618C00150000 | 2021-05-05 9:40AM EDT | 150.00 | 436.70 | 0.00 | 0.00 | 0.00 | - | 100 | 239 | 0.00% |
| NVDA210618C00155000 | 2021-01-27 10:36AM EDT | 155.00 | 366.35 | 390.70 | 399.00 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA210618C00160000 | 2021-05-05 3:55PM EDT | 160.00 | 418.58 | 0.00 | 0.00 | 0.00 | - | 41 | 279 | 0.00% |
| NVDA210618C00165000 | 2021-03-04 3:37PM EDT | 165.00 | 327.00 | 383.00 | 392.75 | 0.00 | - | 1 | 81 | 0.00% |
| NVDA210618C00170000 | 2021-04-20 10:29AM EDT | 170.00 | 445.13 | 0.00 | 0.00 | 0.00 | - | 4 | 146 | 0.00% |
| NVDA210618C00175000 | 2021-02-25 4:58PM EDT | 175.00 | 360.55 | 334.00 | 343.60 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA210618C00180000 | 2021-04-28 3:19PM EDT | 180.00 | 433.70 | 0.00 | 0.00 | 0.00 | - | 20 | 102 | 0.00% |
| NVDA210618C00185000 | 2021-04-30 10:55AM EDT | 185.00 | 425.00 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| NVDA210618C00190000 | 2021-03-23 3:27PM EDT | 190.00 | 452.50 | 419.75 | 422.55 | 0.00 | - | 2 | 0 | 340.86% |
| NVDA210618C00195000 | 2021-04-12 11:38AM EDT | 195.00 | 375.10 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| NVDA210618C00200000 | 2021-04-15 9:40AM EDT | 200.00 | 439.02 | 0.00 | 0.00 | 0.00 | - | 11 | 218 | 0.00% |
| NVDA210618C00205000 | 2020-11-04 4:18PM EDT | 205.00 | 348.45 | 335.80 | 340.70 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA210618C00210000 | 2021-04-21 1:56PM EDT | 210.00 | 399.14 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 0.00% |
| NVDA210618C00215000 | 2021-03-08 3:56PM EDT | 215.00 | 255.37 | 346.55 | 354.75 | 0.00 | - | 1 | 123 | 0.00% |
| NVDA210618C00220000 | 2021-04-13 2:03PM EDT | 220.00 | 420.65 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 0.00% |
| NVDA210618C00225000 | 2021-04-29 1:08PM EDT | 225.00 | 381.10 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 0.00% |
| NVDA210618C00230000 | 2021-05-05 9:52AM EDT | 230.00 | 357.86 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| NVDA210618C00235000 | 2021-03-22 10:58AM EDT | 235.00 | 381.21 | 373.70 | 375.50 | 0.00 | - | 2 | 85 | 277.88% |
| NVDA210618C00240000 | 2021-04-12 2:52PM EDT | 240.00 | 398.25 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| NVDA210618C00245000 | 2021-02-25 3:05PM EDT | 245.00 | 294.75 | 264.50 | 274.10 | 0.00 | - | 1 | 101 | 0.00% |
| NVDA210618C00250000 | 2021-05-04 2:25PM EDT | 250.00 | 320.24 | 0.00 | 0.00 | 0.00 | - | 20 | 142 | 0.00% |
| NVDA210618C00255000 | 2021-04-27 10:15AM EDT | 255.00 | 362.30 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| NVDA210618C00260000 | 2021-05-05 10:04AM EDT | 260.00 | 323.45 | 0.00 | 0.00 | 0.00 | - | 1 | 217 | 0.00% |
| NVDA210618C00265000 | 2021-04-22 10:51AM EDT | 265.00 | 347.60 | 0.00 | 0.00 | 0.00 | - | 1 | 619 | 0.00% |
| NVDA210618C00270000 | 2021-04-15 1:40PM EDT | 270.00 | 376.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00275000 | 2021-04-22 10:07AM EDT | 275.00 | 337.03 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| NVDA210618C00280000 | 2021-05-03 12:58PM EDT | 280.00 | 313.95 | 0.00 | 0.00 | 0.00 | - | 3 | 402 | 0.00% |
| NVDA210618C00285000 | 2021-05-04 3:56PM EDT | 285.00 | 287.55 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA210618C00290000 | 2021-03-16 3:10PM EDT | 290.00 | 240.98 | 354.20 | 357.20 | 0.00 | - | 1 | 104 | 317.88% |
| NVDA210618C00295000 | 2021-03-03 3:52PM EDT | 295.00 | 223.00 | 253.70 | 263.00 | 0.00 | - | 1 | 154 | 0.00% |
| NVDA210618C00300000 | 2021-05-05 10:27AM EDT | 300.00 | 283.85 | 0.00 | 0.00 | 0.00 | - | 1 | 662 | 0.00% |
| NVDA210618C00305000 | 2021-04-15 9:35AM EDT | 305.00 | 331.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA210618C00310000 | 2021-04-22 9:30AM EDT | 310.00 | 305.05 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| NVDA210618C00315000 | 2021-05-05 10:40AM EDT | 315.00 | 273.20 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| NVDA210618C00320000 | 2021-04-30 3:50PM EDT | 320.00 | 282.10 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| NVDA210618C00325000 | 2021-04-08 9:47AM EDT | 325.00 | 249.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA210618C00330000 | 2021-05-04 3:12PM EDT | 330.00 | 240.97 | 0.00 | 0.00 | 0.00 | - | 3 | 190 | 0.00% |
| NVDA210618C00335000 | 2021-04-08 3:59PM EDT | 335.00 | 237.87 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| NVDA210618C00340000 | 2021-04-22 3:07PM EDT | 340.00 | 258.05 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| NVDA210618C00345000 | 2021-05-04 3:56PM EDT | 345.00 | 228.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA210618C00350000 | 2021-04-26 11:16AM EDT | 350.00 | 267.50 | 0.00 | 0.00 | 0.00 | - | 1 | 515 | 0.00% |
| NVDA210618C00360000 | 2021-04-22 10:55AM EDT | 360.00 | 252.75 | 0.00 | 0.00 | 0.00 | - | 2 | 464 | 0.00% |
| NVDA210618C00365000 | 2021-04-12 2:32PM EDT | 365.00 | 245.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA210618C00370000 | 2021-05-04 12:58PM EDT | 370.00 | 196.95 | 0.00 | 0.00 | 0.00 | - | 1 | 443 | 0.00% |
| NVDA210618C00375000 | 2021-04-21 3:54PM EDT | 375.00 | 239.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA210618C00380000 | 2021-05-05 12:51PM EDT | 380.00 | 207.40 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| NVDA210618C00390000 | 2021-05-04 12:55PM EDT | 390.00 | 177.15 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.00% |
| NVDA210618C00400000 | 2021-05-05 11:56AM EDT | 400.00 | 189.10 | 0.00 | 0.00 | 0.00 | - | 2 | 691 | 0.00% |
| NVDA210618C00405000 | 2021-05-04 11:59AM EDT | 405.00 | 159.45 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA210618C00410000 | 2021-04-22 11:02AM EDT | 410.00 | 203.15 | 0.00 | 0.00 | 0.00 | - | 2 | 228 | 0.00% |
| NVDA210618C00420000 | 2021-05-04 11:50AM EDT | 420.00 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| NVDA210618C00425000 | 2021-04-12 1:26PM EDT | 425.00 | 176.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| NVDA210618C00430000 | 2021-04-28 10:46AM EDT | 430.00 | 184.45 | 0.00 | 0.00 | 0.00 | - | 5 | 405 | 0.00% |
| NVDA210618C00435000 | 2021-05-05 10:04AM EDT | 435.00 | 149.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA210618C00440000 | 2021-05-05 12:47PM EDT | 440.00 | 147.60 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 0.00% |
| NVDA210618C00445000 | 2021-04-29 12:24PM EDT | 445.00 | 161.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA210618C00450000 | 2021-05-05 11:21AM EDT | 450.00 | 140.28 | 0.00 | 0.00 | 0.00 | - | 2 | 578 | 0.00% |
| NVDA210618C00455000 | 2021-04-13 1:20PM EDT | 455.00 | 170.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA210618C00460000 | 2021-04-23 3:31PM EDT | 460.00 | 153.98 | 0.00 | 0.00 | 0.00 | - | 5 | 846 | 0.00% |
| NVDA210618C00465000 | 2021-04-23 3:31PM EDT | 465.00 | 149.20 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 0.00% |
| NVDA210618C00470000 | 2021-05-05 11:16AM EDT | 470.00 | 122.20 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 0.00% |
| NVDA210618C00475000 | 2021-04-30 12:50PM EDT | 475.00 | 135.90 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 0.00% |
| NVDA210618C00480000 | 2021-05-04 12:08PM EDT | 480.00 | 90.22 | 0.00 | 0.00 | 0.00 | - | 3 | 527 | 0.00% |
| NVDA210618C00485000 | 2021-05-04 12:08PM EDT | 485.00 | 85.97 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 0.00% |
| NVDA210618C00490000 | 2021-05-05 2:49PM EDT | 490.00 | 96.95 | 0.00 | 0.00 | 0.00 | - | 3 | 508 | 0.00% |
| NVDA210618C00495000 | 2021-05-05 2:06PM EDT | 495.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 0.00% |
| NVDA210618C00500000 | 2021-05-05 3:53PM EDT | 500.00 | 86.37 | 0.00 | 0.00 | 0.00 | - | 22 | 1,250 | 0.00% |
| NVDA210618C00505000 | 2021-04-30 3:54PM EDT | 505.00 | 101.25 | 0.00 | 0.00 | 0.00 | - | 8 | 184 | 0.00% |
| NVDA210618C00510000 | 2021-05-05 3:06PM EDT | 510.00 | 76.73 | 0.00 | 0.00 | 0.00 | - | 8 | 608 | 0.00% |
| NVDA210618C00515000 | 2021-05-05 2:49PM EDT | 515.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 8 | 375 | 0.00% |
| NVDA210618C00520000 | 2021-05-05 3:02PM EDT | 520.00 | 69.16 | 0.00 | 0.00 | 0.00 | - | 8 | 822 | 0.00% |
| NVDA210618C00525000 | 2021-05-05 11:23AM EDT | 525.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 6 | 711 | 0.00% |
| NVDA210618C00530000 | 2021-05-05 3:22PM EDT | 530.00 | 60.31 | 0.00 | 0.00 | 0.00 | - | 6 | 1,208 | 0.00% |
| NVDA210618C00535000 | 2021-05-05 2:17PM EDT | 535.00 | 59.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1,460 | 0.00% |
| NVDA210618C00540000 | 2021-05-05 3:43PM EDT | 540.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 15 | 800 | 0.00% |
| NVDA210618C00545000 | 2021-05-05 2:38PM EDT | 545.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 9 | 448 | 0.00% |
| NVDA210618C00550000 | 2021-05-05 3:53PM EDT | 550.00 | 48.43 | 0.00 | 0.00 | 0.00 | - | 43 | 1,185 | 0.00% |
| NVDA210618C00555000 | 2021-05-05 3:55PM EDT | 555.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 14 | 333 | 0.00% |
| NVDA210618C00560000 | 2021-05-05 3:43PM EDT | 560.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 47 | 1,193 | 0.00% |
| NVDA210618C00565000 | 2021-05-05 3:34PM EDT | 565.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 120 | 344 | 0.00% |
| NVDA210618C00570000 | 2021-05-05 3:58PM EDT | 570.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 44 | 558 | 0.00% |
| NVDA210618C00575000 | 2021-05-05 3:59PM EDT | 575.00 | 33.70 | 0.00 | 0.00 | 0.00 | - | 74 | 926 | 0.00% |
| NVDA210618C00580000 | 2021-05-05 3:59PM EDT | 580.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 112 | 1,209 | 0.20% |
| NVDA210618C00585000 | 2021-05-05 3:55PM EDT | 585.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 78 | 180 | 0.78% |
| NVDA210618C00590000 | 2021-05-05 3:50PM EDT | 590.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 151 | 515 | 1.56% |
| NVDA210618C00595000 | 2021-05-05 3:58PM EDT | 595.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 122 | 641 | 1.56% |
| NVDA210618C00600000 | 2021-05-05 3:58PM EDT | 600.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 663 | 5,896 | 3.13% |
| NVDA210618C00605000 | 2021-05-05 3:54PM EDT | 605.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 69 | 391 | 3.13% |
| NVDA210618C00610000 | 2021-05-05 3:56PM EDT | 610.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 101 | 686 | 3.13% |
| NVDA210618C00615000 | 2021-05-05 3:56PM EDT | 615.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 72 | 468 | 3.13% |
| NVDA210618C00620000 | 2021-05-05 3:59PM EDT | 620.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 188 | 1,249 | 3.13% |
| NVDA210618C00625000 | 2021-05-05 3:59PM EDT | 625.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 30 | 1,669 | 6.25% |
| NVDA210618C00630000 | 2021-05-05 3:57PM EDT | 630.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 284 | 683 | 6.25% |
| NVDA210618C00635000 | 2021-05-05 3:10PM EDT | 635.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 23 | 382 | 6.25% |
| NVDA210618C00640000 | 2021-05-05 3:54PM EDT | 640.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 58 | 1,227 | 6.25% |
| NVDA210618C00645000 | 2021-05-05 3:58PM EDT | 645.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 194 | 432 | 6.25% |
| NVDA210618C00650000 | 2021-05-05 3:59PM EDT | 650.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 196 | 1,761 | 6.25% |
| NVDA210618C00655000 | 2021-05-05 3:58PM EDT | 655.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 37 | 302 | 6.25% |
| NVDA210618C00660000 | 2021-05-05 3:59PM EDT | 660.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 73 | 982 | 6.25% |
| NVDA210618C00665000 | 2021-05-05 3:58PM EDT | 665.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 20 | 303 | 6.25% |
| NVDA210618C00670000 | 2021-05-05 3:59PM EDT | 670.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 58 | 473 | 6.25% |
| NVDA210618C00675000 | 2021-05-05 3:27PM EDT | 675.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 69 | 293 | 6.25% |
| NVDA210618C00680000 | 2021-05-05 3:11PM EDT | 680.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 99 | 990 | 12.50% |
| NVDA210618C00685000 | 2021-05-05 3:31PM EDT | 685.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 90 | 618 | 12.50% |
| NVDA210618C00690000 | 2021-05-05 2:59PM EDT | 690.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 30 | 213 | 12.50% |
| NVDA210618C00695000 | 2021-05-05 3:53PM EDT | 695.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 30 | 107 | 12.50% |
| NVDA210618C00700000 | 2021-05-05 3:57PM EDT | 700.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 194 | 5,268 | 12.50% |
| NVDA210618C00705000 | 2021-05-05 3:02PM EDT | 705.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 30 | 137 | 12.50% |
| NVDA210618C00710000 | 2021-05-05 11:03AM EDT | 710.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 7 | 142 | 12.50% |
| NVDA210618C00715000 | 2021-05-04 3:14PM EDT | 715.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 8 | 100 | 12.50% |
| NVDA210618C00720000 | 2021-05-05 2:42PM EDT | 720.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 13 | 994 | 12.50% |
| NVDA210618C00725000 | 2021-05-05 10:10AM EDT | 725.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 121 | 12.50% |
| NVDA210618C00730000 | 2021-05-05 10:10AM EDT | 730.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 12.50% |
| NVDA210618C00735000 | 2021-05-04 10:39AM EDT | 735.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| NVDA210618C00740000 | 2021-05-05 9:55AM EDT | 740.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 653 | 12.50% |
| NVDA210618C00745000 | 2021-05-03 1:30PM EDT | 745.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| NVDA210618C00750000 | 2021-05-05 3:40PM EDT | 750.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 30 | 355 | 12.50% |
| NVDA210618C00755000 | 2021-05-04 1:51PM EDT | 755.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 12.50% |
| NVDA210618C00760000 | 2021-05-05 12:50PM EDT | 760.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 555 | 12.50% |
| NVDA210618C00765000 | 2021-05-05 3:01PM EDT | 765.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 12.50% |
| NVDA210618C00770000 | 2021-05-05 3:54PM EDT | 770.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 12.50% |
| NVDA210618C00775000 | 2021-05-05 3:48PM EDT | 775.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| NVDA210618C00780000 | 2021-05-05 2:52PM EDT | 780.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 429 | 12.50% |
| NVDA210618C00785000 | 2021-05-04 1:12PM EDT | 785.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 12.50% |
| NVDA210618C00790000 | 2021-05-05 9:54AM EDT | 790.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| NVDA210618C00795000 | 2021-04-26 2:46PM EDT | 795.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 12.50% |
| NVDA210618C00800000 | 2021-05-05 3:37PM EDT | 800.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 1,555 | 12.50% |
| NVDA210618C00805000 | 2021-05-05 1:07PM EDT | 805.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 15 | 125 | 25.00% |
| NVDA210618C00810000 | 2021-05-05 11:38AM EDT | 810.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| NVDA210618C00815000 | 2021-04-19 2:55PM EDT | 815.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NVDA210618C00820000 | 2021-05-04 1:28PM EDT | 820.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 330 | 25.00% |
| NVDA210618C00825000 | 2021-05-05 2:44PM EDT | 825.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 25.00% |
| NVDA210618C00830000 | 2021-04-29 12:10PM EDT | 830.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 25.00% |
| NVDA210618C00835000 | 2021-04-23 9:42AM EDT | 835.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| NVDA210618C00840000 | 2021-05-04 9:42AM EDT | 840.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 348 | 25.00% |
| NVDA210618C00845000 | 2021-05-04 11:41AM EDT | 845.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| NVDA210618C00850000 | 2021-05-05 2:06PM EDT | 850.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 25.00% |
| NVDA210618C00855000 | 2021-04-29 10:58AM EDT | 855.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 50 | 14 | 25.00% |
| NVDA210618C00860000 | 2021-05-04 10:13AM EDT | 860.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 1,860 | 25.00% |
| NVDA210618C00865000 | 2021-05-03 1:59PM EDT | 865.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| NVDA210618C00870000 | 2021-04-21 3:55PM EDT | 870.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA210618C00875000 | 2021-05-05 2:43PM EDT | 875.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 25.00% |
| NVDA210618C00880000 | 2021-05-04 12:27PM EDT | 880.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 120 | 25.00% |
| NVDA210618C00885000 | 2021-05-04 12:27PM EDT | 885.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| NVDA210618C00890000 | 2021-05-04 12:07PM EDT | 890.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
| NVDA210618C00900000 | 2021-05-05 3:08PM EDT | 900.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 16 | 665 | 25.00% |
| NVDA210618C00905000 | 2021-04-26 1:00PM EDT | 905.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA210618C00910000 | 2021-05-05 10:28AM EDT | 910.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA210618C00940000 | 2021-05-05 3:22PM EDT | 940.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 145 | 25.00% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210618P00070000 | 2021-04-22 10:54AM EDT | 70.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 966 | 50.00% |
| NVDA210618P00075000 | 2021-05-05 12:17PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 204 | 50.00% |
| NVDA210618P00080000 | 2021-04-29 2:06PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| NVDA210618P00085000 | 2020-10-15 11:59AM EDT | 85.00 | 0.23 | 0.00 | 0.19 | 0.00 | - | 53 | 131 | 194.53% |
| NVDA210618P00090000 | 2021-01-22 4:38PM EDT | 90.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 158 | 183.59% |
| NVDA210618P00095000 | 2021-04-22 2:52PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 136 | 50.00% |
| NVDA210618P00100000 | 2021-04-22 2:52PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 253 | 50.00% |
| NVDA210618P00105000 | 2021-04-20 2:35PM EDT | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 52 | 168 | 50.00% |
| NVDA210618P00110000 | 2021-02-17 3:14PM EDT | 110.00 | 0.06 | 0.00 | 0.33 | 0.00 | - | 5 | 49 | 177.93% |
| NVDA210618P00115000 | 2021-05-03 10:02AM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| NVDA210618P00120000 | 2021-03-11 4:33PM EDT | 120.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 10 | 811 | 168.55% |
| NVDA210618P00125000 | 2021-04-22 1:11PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 269 | 50.00% |
| NVDA210618P00130000 | 2021-04-22 1:11PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 1,500 | 50.00% |
| NVDA210618P00135000 | 2021-03-15 1:49PM EDT | 135.00 | 0.09 | 0.01 | 0.17 | 0.00 | - | 10 | 341 | 147.27% |
| NVDA210618P00140000 | 2021-04-13 10:27AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 50.00% |
| NVDA210618P00145000 | 2021-03-31 3:57PM EDT | 145.00 | 0.11 | 0.02 | 0.13 | 0.00 | - | 1 | 1,228 | 137.89% |
| NVDA210618P00150000 | 2021-03-30 3:59PM EDT | 150.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 6 | 1,679 | 135.94% |
| NVDA210618P00155000 | 2021-04-29 9:30AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 480 | 50.00% |
| NVDA210618P00160000 | 2021-04-29 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 50.00% |
| NVDA210618P00165000 | 2021-02-18 4:32PM EDT | 165.00 | 0.10 | 0.00 | 0.33 | 0.00 | - | 3 | 197 | 135.16% |
| NVDA210618P00170000 | 2021-04-05 9:49AM EDT | 170.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | 1 | 177 | 124.41% |
| NVDA210618P00175000 | 2021-04-23 3:56PM EDT | 175.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 290 | 50.00% |
| NVDA210618P00180000 | 2021-04-30 10:11AM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 50.00% |
| NVDA210618P00185000 | 2021-04-20 11:45AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 50.00% |
| NVDA210618P00190000 | 2021-05-04 2:52PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 50.00% |
| NVDA210618P00195000 | 2021-03-22 12:20PM EDT | 195.00 | 0.19 | 0.12 | 0.19 | 0.00 | - | 10 | 679 | 117.19% |
| NVDA210618P00200000 | 2021-04-28 3:10PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,171 | 50.00% |
| NVDA210618P00205000 | 2020-12-29 10:43AM EDT | 205.00 | 0.65 | 0.21 | 0.76 | 0.00 | - | 10 | 92 | 127.59% |
| NVDA210618P00210000 | 2021-04-20 11:16AM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 13 | 386 | 50.00% |
| NVDA210618P00215000 | 2021-04-20 11:43AM EDT | 215.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 209 | 50.00% |
| NVDA210618P00220000 | 2021-04-22 10:50AM EDT | 220.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 419 | 50.00% |
| NVDA210618P00225000 | 2021-04-20 11:44AM EDT | 225.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 50.00% |
| NVDA210618P00230000 | 2021-03-09 4:43PM EDT | 230.00 | 0.78 | 0.04 | 0.29 | 0.00 | - | 1 | 676 | 100.78% |
| NVDA210618P00235000 | 2021-04-14 2:23PM EDT | 235.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 46 | 143 | 50.00% |
| NVDA210618P00240000 | 2021-04-29 12:43PM EDT | 240.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 627 | 50.00% |
| NVDA210618P00245000 | 2021-04-12 12:46PM EDT | 245.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 50.00% |
| NVDA210618P00250000 | 2021-04-30 1:55PM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 958 | 50.00% |
| NVDA210618P00255000 | 2021-04-22 10:54AM EDT | 255.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 50.00% |
| NVDA210618P00260000 | 2021-04-20 11:31AM EDT | 260.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 308 | 50.00% |
| NVDA210618P00265000 | 2021-04-20 1:21PM EDT | 265.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9 | 310 | 50.00% |
| NVDA210618P00270000 | 2021-04-20 11:35AM EDT | 270.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 4 | 428 | 50.00% |
| NVDA210618P00275000 | 2021-04-22 11:39AM EDT | 275.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 876 | 50.00% |
| NVDA210618P00280000 | 2021-05-05 1:33PM EDT | 280.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 822 | 50.00% |
| NVDA210618P00285000 | 2021-05-03 9:37AM EDT | 285.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 427 | 50.00% |
| NVDA210618P00290000 | 2021-04-29 3:59PM EDT | 290.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 31 | 269 | 50.00% |
| NVDA210618P00295000 | 2021-04-20 10:59AM EDT | 295.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 37 | 169 | 50.00% |
| NVDA210618P00300000 | 2021-05-05 10:58AM EDT | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 2,709 | 25.00% |
| NVDA210618P00305000 | 2021-04-20 10:58AM EDT | 305.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| NVDA210618P00310000 | 2021-04-01 3:47PM EDT | 310.00 | 0.62 | 0.14 | 0.39 | 0.00 | - | 90 | 364 | 73.83% |
| NVDA210618P00315000 | 2021-04-27 2:51PM EDT | 315.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 693 | 25.00% |
| NVDA210618P00320000 | 2021-05-05 1:42PM EDT | 320.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 3 | 487 | 25.00% |
| NVDA210618P00325000 | 2021-04-16 3:49PM EDT | 325.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 11 | 23 | 25.00% |
| NVDA210618P00330000 | 2021-05-05 10:59AM EDT | 330.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 525 | 25.00% |
| NVDA210618P00340000 | 2021-05-04 12:57PM EDT | 340.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 25.00% |
| NVDA210618P00345000 | 2021-05-05 2:06PM EDT | 345.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| NVDA210618P00350000 | 2021-05-05 10:59AM EDT | 350.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 25.00% |
| NVDA210618P00355000 | 2021-04-13 9:58AM EDT | 355.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| NVDA210618P00360000 | 2021-05-05 11:23AM EDT | 360.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 20 | 692 | 25.00% |
| NVDA210618P00365000 | 2021-04-06 10:46AM EDT | 365.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| NVDA210618P00370000 | 2021-05-04 10:56AM EDT | 370.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 688 | 25.00% |
| NVDA210618P00375000 | 2021-04-14 3:18PM EDT | 375.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| NVDA210618P00380000 | 2021-05-05 3:57PM EDT | 380.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 20 | 695 | 25.00% |
| NVDA210618P00385000 | 2021-04-21 12:48PM EDT | 385.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 25.00% |
| NVDA210618P00390000 | 2021-05-05 2:23PM EDT | 390.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 10 | 464 | 25.00% |
| NVDA210618P00395000 | 2021-05-04 10:08AM EDT | 395.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 25.00% |
| NVDA210618P00400000 | 2021-05-05 3:42PM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 17 | 2,253 | 25.00% |
| NVDA210618P00405000 | 2021-05-04 11:22AM EDT | 405.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| NVDA210618P00410000 | 2021-05-05 12:51PM EDT | 410.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 675 | 25.00% |
| NVDA210618P00415000 | 2021-04-21 11:27AM EDT | 415.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 25.00% |
| NVDA210618P00420000 | 2021-05-05 3:15PM EDT | 420.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 1,546 | 12.50% |
| NVDA210618P00425000 | 2021-05-03 3:36PM EDT | 425.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 133 | 153 | 12.50% |
| NVDA210618P00430000 | 2021-05-05 3:15PM EDT | 430.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,832 | 12.50% |
| NVDA210618P00435000 | 2021-05-04 11:42AM EDT | 435.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| NVDA210618P00440000 | 2021-05-05 9:35AM EDT | 440.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1,250 | 12.50% |
| NVDA210618P00445000 | 2021-05-04 2:44PM EDT | 445.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 9 | 47 | 12.50% |
| NVDA210618P00450000 | 2021-05-05 3:46PM EDT | 450.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 35 | 3,726 | 12.50% |
| NVDA210618P00455000 | 2021-05-04 2:44PM EDT | 455.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 4 | 87 | 12.50% |
| NVDA210618P00460000 | 2021-05-05 2:55PM EDT | 460.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 6 | 1,360 | 12.50% |
| NVDA210618P00465000 | 2021-05-05 2:27PM EDT | 465.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 1,037 | 12.50% |
| NVDA210618P00470000 | 2021-05-05 3:46PM EDT | 470.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 34 | 1,652 | 12.50% |
| NVDA210618P00475000 | 2021-05-05 3:29PM EDT | 475.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 3 | 926 | 12.50% |
| NVDA210618P00480000 | 2021-05-05 3:59PM EDT | 480.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 24 | 2,336 | 12.50% |
| NVDA210618P00485000 | 2021-05-05 3:54PM EDT | 485.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 124 | 1,286 | 12.50% |
| NVDA210618P00490000 | 2021-05-05 3:58PM EDT | 490.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 67 | 2,043 | 12.50% |
| NVDA210618P00495000 | 2021-05-05 3:24PM EDT | 495.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 30 | 766 | 12.50% |
| NVDA210618P00500000 | 2021-05-05 3:59PM EDT | 500.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 587 | 4,647 | 6.25% |
| NVDA210618P00505000 | 2021-05-05 3:58PM EDT | 505.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 75 | 692 | 6.25% |
| NVDA210618P00510000 | 2021-05-05 3:52PM EDT | 510.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 189 | 1,468 | 6.25% |
| NVDA210618P00515000 | 2021-05-05 3:58PM EDT | 515.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | 53 | 735 | 6.25% |
| NVDA210618P00520000 | 2021-05-05 3:52PM EDT | 520.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 159 | 3,042 | 6.25% |
| NVDA210618P00525000 | 2021-05-05 3:07PM EDT | 525.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 257 | 852 | 6.25% |
| NVDA210618P00530000 | 2021-05-05 3:47PM EDT | 530.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 106 | 896 | 6.25% |
| NVDA210618P00535000 | 2021-05-05 3:35PM EDT | 535.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 55 | 1,435 | 6.25% |
| NVDA210618P00540000 | 2021-05-05 3:52PM EDT | 540.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 112 | 1,439 | 3.13% |
| NVDA210618P00545000 | 2021-05-05 3:58PM EDT | 545.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 94 | 1,151 | 3.13% |
| NVDA210618P00550000 | 2021-05-05 3:58PM EDT | 550.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 164 | 1,697 | 3.13% |
| NVDA210618P00555000 | 2021-05-05 3:57PM EDT | 555.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 62 | 460 | 3.13% |
| NVDA210618P00560000 | 2021-05-05 3:58PM EDT | 560.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 111 | 3,698 | 1.56% |
| NVDA210618P00565000 | 2021-05-05 3:58PM EDT | 565.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 126 | 392 | 1.56% |
| NVDA210618P00570000 | 2021-05-05 3:57PM EDT | 570.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 110 | 1,549 | 0.78% |
| NVDA210618P00575000 | 2021-05-05 3:54PM EDT | 575.00 | 29.23 | 0.00 | 0.00 | 0.00 | - | 60 | 969 | 0.39% |
| NVDA210618P00580000 | 2021-05-05 3:40PM EDT | 580.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 369 | 781 | 0.00% |
| NVDA210618P00585000 | 2021-05-05 3:37PM EDT | 585.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 66 | 300 | 0.00% |
| NVDA210618P00590000 | 2021-05-05 3:57PM EDT | 590.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 49 | 360 | 0.00% |
| NVDA210618P00595000 | 2021-05-05 3:57PM EDT | 595.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 30 | 280 | 0.00% |
| NVDA210618P00600000 | 2021-05-05 3:56PM EDT | 600.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 41 | 5,989 | 0.00% |
| NVDA210618P00605000 | 2021-05-05 3:55PM EDT | 605.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 44 | 306 | 0.00% |
| NVDA210618P00610000 | 2021-05-05 2:19PM EDT | 610.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 13 | 389 | 0.00% |
| NVDA210618P00615000 | 2021-05-05 3:44PM EDT | 615.00 | 51.45 | 0.00 | 0.00 | 0.00 | - | 4 | 331 | 0.00% |
| NVDA210618P00620000 | 2021-05-05 11:00AM EDT | 620.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 6 | 346 | 0.00% |
| NVDA210618P00625000 | 2021-05-05 3:36PM EDT | 625.00 | 59.35 | 0.00 | 0.00 | 0.00 | - | 8 | 1,194 | 0.00% |
| NVDA210618P00630000 | 2021-05-05 3:44PM EDT | 630.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 19 | 295 | 0.00% |
| NVDA210618P00635000 | 2021-05-05 3:05PM EDT | 635.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| NVDA210618P00640000 | 2021-05-05 3:22PM EDT | 640.00 | 72.55 | 0.00 | 0.00 | 0.00 | - | 8 | 320 | 0.00% |
| NVDA210618P00645000 | 2021-05-05 12:14PM EDT | 645.00 | 67.20 | 0.00 | 0.00 | 0.00 | - | 6 | 102 | 0.00% |
| NVDA210618P00650000 | 2021-05-05 2:14PM EDT | 650.00 | 76.78 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 0.00% |
| NVDA210618P00655000 | 2021-05-05 1:34PM EDT | 655.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 0.00% |
| NVDA210618P00660000 | 2021-05-04 3:00PM EDT | 660.00 | 94.80 | 0.00 | 0.00 | 0.00 | - | 4 | 108 | 0.00% |
| NVDA210618P00665000 | 2021-05-04 1:34PM EDT | 665.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 3 | 88 | 0.00% |
| NVDA210618P00670000 | 2021-05-05 3:22PM EDT | 670.00 | 98.05 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 0.00% |
| NVDA210618P00675000 | 2021-05-05 2:11PM EDT | 675.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| NVDA210618P00680000 | 2021-05-04 1:43PM EDT | 680.00 | 114.30 | 0.00 | 0.00 | 0.00 | - | 3 | 73 | 0.00% |
| NVDA210618P00685000 | 2021-05-04 3:00PM EDT | 685.00 | 117.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA210618P00690000 | 2021-04-28 11:56AM EDT | 690.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA210618P00695000 | 2021-04-19 3:40PM EDT | 695.00 | 94.42 | 0.00 | 0.00 | 0.00 | - | 7 | 4 | 0.00% |
| NVDA210618P00700000 | 2021-05-05 3:39PM EDT | 700.00 | 123.30 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 0.00% |
| NVDA210618P00705000 | 2021-05-03 9:53AM EDT | 705.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA210618P00710000 | 2021-04-19 12:05AM EDT | 710.00 | 81.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA210618P00715000 | 2021-05-03 10:51AM EDT | 715.00 | 119.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210618P00720000 | 2021-05-03 1:55PM EDT | 720.00 | 129.43 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| NVDA210618P00725000 | 2021-04-29 10:51AM EDT | 725.00 | 119.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA210618P00735000 | 2021-04-22 1:48PM EDT | 735.00 | 140.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA210618P00740000 | 2021-04-28 11:56AM EDT | 740.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 0.00% |
| NVDA210618P00750000 | 2021-04-21 9:39AM EDT | 750.00 | 142.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA210618P00760000 | 2021-03-04 11:03AM EDT | 760.00 | 260.40 | 204.75 | 214.00 | 0.00 | - | 2 | 29 | 99.47% |
| NVDA210618P00765000 | 2021-05-03 10:07AM EDT | 765.00 | 162.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA210618P00770000 | 2021-04-12 3:01PM EDT | 770.00 | 164.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA210618P00775000 | 2021-05-03 10:14AM EDT | 775.00 | 171.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA210618P00780000 | 2021-04-19 9:40AM EDT | 780.00 | 154.65 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| NVDA210618P00785000 | 2021-05-05 11:39AM EDT | 785.00 | 197.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA210618P00790000 | 2021-05-04 9:32AM EDT | 790.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA210618P00800000 | 2021-04-20 2:07PM EDT | 800.00 | 197.32 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA210618P00815000 | 2021-04-23 10:44AM EDT | 815.00 | 213.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA210618P00820000 | 2021-05-05 2:02PM EDT | 820.00 | 237.95 | 0.00 | 0.00 | 0.00 | - | 3 | 58 | 0.00% |
| NVDA210618P00825000 | 2021-04-19 10:45AM EDT | 825.00 | 207.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA210618P00835000 | 2021-05-04 10:01AM EDT | 835.00 | 265.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA210618P00840000 | 2020-12-03 4:39PM EDT | 840.00 | 310.75 | 319.20 | 323.15 | 0.00 | - | 17 | 40 | 163.69% |
| NVDA210618P00845000 | 2021-05-05 2:02PM EDT | 845.00 | 262.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA210618P00855000 | 2021-05-05 12:46PM EDT | 855.00 | 269.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA210618P00860000 | 2021-04-23 12:55PM EDT | 860.00 | 252.40 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA210618P00870000 | 2021-05-05 12:51PM EDT | 870.00 | 283.45 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA210618P00875000 | 2021-04-28 11:56AM EDT | 875.00 | 263.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA210618P00880000 | 2021-04-13 10:15AM EDT | 880.00 | 257.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA210618P00890000 | 2021-04-23 10:44AM EDT | 890.00 | 287.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA210618P00900000 | 2021-04-13 10:15AM EDT | 900.00 | 277.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA210618P00915000 | 2021-04-19 10:45AM EDT | 915.00 | 295.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210618P00925000 | 2021-04-27 9:45AM EDT | 925.00 | 305.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00935000 | 2021-04-19 12:05AM EDT | 935.00 | 298.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
