NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
579.96+14.28 (+2.52%)
At close: 4:00PM EST
Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210618C00070000 | 2021-02-24 3:44PM EST | 70.00 | 508.26 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| NVDA210618C00075000 | 2021-02-24 3:49PM EST | 75.00 | 503.75 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| NVDA210618C00080000 | 2021-02-23 3:33PM EST | 80.00 | 487.09 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| NVDA210618C00085000 | 2021-02-24 3:42PM EST | 85.00 | 493.32 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| NVDA210618C00090000 | 2021-02-24 3:44PM EST | 90.00 | 488.74 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| NVDA210618C00095000 | 2021-02-24 3:49PM EST | 95.00 | 483.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA210618C00100000 | 2021-01-27 10:56AM EST | 100.00 | 424.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618C00105000 | 2020-07-09 4:03PM EST | 105.00 | 257.93 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA210618C00110000 | 2021-02-18 2:05PM EST | 110.00 | 481.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA210618C00115000 | 2020-07-09 4:03PM EST | 115.00 | 101.31 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA210618C00120000 | 2020-10-20 9:09AM EST | 120.00 | 428.11 | 415.80 | 420.35 | 0.00 | - | 1 | 34 | 0.00% |
| NVDA210618C00125000 | 2020-08-12 2:14PM EST | 125.00 | 333.75 | 373.00 | 377.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00130000 | 2021-01-19 11:22AM EST | 130.00 | 385.43 | 454.25 | 456.95 | 0.00 | - | 1 | 30 | 168.10% |
| NVDA210618C00135000 | 2020-11-12 3:01PM EST | 135.00 | 402.10 | 383.60 | 387.90 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA210618C00140000 | 2021-01-25 9:31AM EST | 140.00 | 412.41 | 417.55 | 421.15 | 0.00 | - | 3 | 51 | 0.00% |
| NVDA210618C00145000 | 2021-02-22 12:25PM EST | 145.00 | 444.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00150000 | 2021-01-21 12:57PM EST | 150.00 | 393.30 | 442.90 | 451.25 | 0.00 | - | 100 | 0 | 202.91% |
| NVDA210618C00155000 | 2021-01-27 9:36AM EST | 155.00 | 366.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00160000 | 2021-01-22 10:04AM EST | 160.00 | 389.70 | 432.90 | 442.05 | 0.00 | - | 20 | 376 | 195.00% |
| NVDA210618C00165000 | 2021-01-15 10:46AM EST | 165.00 | 352.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210618C00170000 | 2021-01-27 10:05AM EST | 170.00 | 356.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618C00175000 | 2021-02-11 10:54AM EST | 175.00 | 432.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618C00180000 | 2021-02-04 10:07AM EST | 180.00 | 354.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00185000 | 2021-02-08 11:14AM EST | 185.00 | 381.54 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA210618C00190000 | 2021-01-21 3:24PM EST | 190.00 | 360.00 | 402.90 | 411.95 | 0.00 | - | 1 | 155 | 170.53% |
| NVDA210618C00195000 | 2021-01-15 10:18AM EST | 195.00 | 325.15 | 401.85 | 406.15 | 0.00 | - | 2 | 25 | 171.48% |
| NVDA210618C00200000 | 2021-02-18 2:05PM EST | 200.00 | 391.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210618C00205000 | 2020-11-04 3:18PM EST | 205.00 | 348.45 | 335.80 | 340.70 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA210618C00210000 | 2021-02-08 9:49AM EST | 210.00 | 355.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00215000 | 2021-02-10 3:05PM EST | 215.00 | 380.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NVDA210618C00220000 | 2021-02-16 1:48PM EST | 220.00 | 392.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210618C00225000 | 2021-01-15 2:14PM EST | 225.00 | 296.85 | 372.00 | 376.30 | 0.00 | - | 1 | 165 | 151.76% |
| NVDA210618C00230000 | 2021-02-10 10:35AM EST | 230.00 | 319.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00235000 | 2021-02-19 2:57PM EST | 235.00 | 362.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00240000 | 2021-02-11 2:42PM EST | 240.00 | 366.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00245000 | 2021-01-20 12:38PM EST | 245.00 | 287.87 | 348.00 | 357.25 | 0.00 | - | 1 | 0 | 136.32% |
| NVDA210618C00250000 | 2021-02-16 10:55AM EST | 250.00 | 357.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00255000 | 2021-02-16 9:30AM EST | 255.00 | 343.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA210618C00260000 | 2021-02-16 9:30AM EST | 260.00 | 296.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA210618C00265000 | 2021-02-22 9:45AM EST | 265.00 | 331.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210618C00270000 | 2021-02-22 9:45AM EST | 270.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00275000 | 2021-02-05 10:17AM EST | 275.00 | 279.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA210618C00280000 | 2021-02-10 10:35AM EST | 280.00 | 328.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00285000 | 2021-02-16 11:01AM EST | 285.00 | 324.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00290000 | 2021-01-20 1:00PM EST | 290.00 | 245.20 | 306.90 | 310.05 | 0.00 | - | 3 | 115 | 115.53% |
| NVDA210618C00295000 | 2021-01-04 10:46AM EST | 295.00 | 252.58 | 247.15 | 255.40 | 0.00 | - | 1 | 162 | 0.00% |
| NVDA210618C00300000 | 2021-02-23 1:20PM EST | 300.00 | 253.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA210618C00310000 | 2021-02-18 3:28PM EST | 310.00 | 283.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA210618C00315000 | 2021-02-16 2:09PM EST | 315.00 | 284.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618C00320000 | 2021-02-24 3:40PM EST | 320.00 | 262.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00330000 | 2021-02-23 12:20PM EST | 330.00 | 224.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210618C00340000 | 2021-02-24 12:11PM EST | 340.00 | 227.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00350000 | 2021-02-24 2:17PM EST | 350.00 | 228.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210618C00360000 | 2021-02-23 1:03PM EST | 360.00 | 196.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210618C00370000 | 2021-02-23 1:03PM EST | 370.00 | 187.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00380000 | 2021-02-12 9:58AM EST | 380.00 | 227.90 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA210618C00390000 | 2021-01-11 2:32PM EST | 390.00 | 171.95 | 203.45 | 210.10 | 0.00 | - | 1 | 197 | 73.00% |
| NVDA210618C00400000 | 2021-02-23 1:10PM EST | 400.00 | 166.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618C00410000 | 2021-02-24 3:24PM EST | 410.00 | 172.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618C00420000 | 2021-02-22 2:46PM EST | 420.00 | 157.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00430000 | 2021-02-24 10:52AM EST | 430.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618C00440000 | 2021-02-24 12:24PM EST | 440.00 | 140.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210618C00450000 | 2021-02-24 3:57PM EST | 450.00 | 143.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618C00460000 | 2021-02-24 3:10PM EST | 460.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618C00465000 | 2021-02-24 3:58PM EST | 465.00 | 134.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA210618C00470000 | 2021-02-24 3:57PM EST | 470.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618C00475000 | 2021-02-18 10:52AM EST | 475.00 | 128.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00480000 | 2021-02-24 1:51PM EST | 480.00 | 116.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210618C00485000 | 2021-02-22 3:26PM EST | 485.00 | 118.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00490000 | 2021-02-24 1:51PM EST | 490.00 | 109.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210618C00495000 | 2021-02-23 3:59PM EST | 495.00 | 101.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618C00500000 | 2021-02-24 3:54PM EST | 500.00 | 106.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA210618C00505000 | 2021-02-18 2:30PM EST | 505.00 | 81.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00510000 | 2021-02-18 12:21PM EST | 510.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA210618C00515000 | 2021-02-24 1:53PM EST | 515.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00520000 | 2021-02-24 3:40PM EST | 520.00 | 93.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210618C00525000 | 2021-02-24 2:48PM EST | 525.00 | 87.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA210618C00530000 | 2021-02-24 3:11PM EST | 530.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NVDA210618C00535000 | 2021-02-24 3:36PM EST | 535.00 | 83.31 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA210618C00540000 | 2021-02-24 3:56PM EST | 540.00 | 79.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA210618C00545000 | 2021-02-24 3:31PM EST | 545.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA210618C00550000 | 2021-02-24 3:58PM EST | 550.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA210618C00555000 | 2021-02-24 3:49PM EST | 555.00 | 72.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210618C00560000 | 2021-02-24 3:58PM EST | 560.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NVDA210618C00565000 | 2021-02-24 1:33PM EST | 565.00 | 66.59 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA210618C00570000 | 2021-02-24 3:54PM EST | 570.00 | 65.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA210618C00575000 | 2021-02-24 3:59PM EST | 575.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA210618C00580000 | 2021-02-24 3:59PM EST | 580.00 | 60.27 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 0.00% |
| NVDA210618C00585000 | 2021-02-24 3:39PM EST | 585.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| NVDA210618C00590000 | 2021-02-24 2:11PM EST | 590.00 | 55.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| NVDA210618C00595000 | 2021-02-24 3:12PM EST | 595.00 | 52.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA210618C00600000 | 2021-02-24 3:57PM EST | 600.00 | 51.97 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 1.56% |
| NVDA210618C00605000 | 2021-02-24 3:46PM EST | 605.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA210618C00610000 | 2021-02-24 3:54PM EST | 610.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA210618C00615000 | 2021-02-24 3:32PM EST | 615.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA210618C00620000 | 2021-02-24 3:49PM EST | 620.00 | 44.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA210618C00625000 | 2021-02-24 2:09PM EST | 625.00 | 40.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA210618C00630000 | 2021-02-24 3:44PM EST | 630.00 | 41.37 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA210618C00635000 | 2021-02-24 1:55PM EST | 635.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA210618C00640000 | 2021-02-24 12:31PM EST | 640.00 | 38.31 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NVDA210618C00645000 | 2021-02-24 3:01PM EST | 645.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA210618C00650000 | 2021-02-24 3:42PM EST | 650.00 | 34.79 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 3.13% |
| NVDA210618C00655000 | 2021-02-24 12:36PM EST | 655.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA210618C00660000 | 2021-02-24 3:37PM EST | 660.00 | 32.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA210618C00665000 | 2021-02-24 1:49PM EST | 665.00 | 30.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA210618C00670000 | 2021-02-24 3:49PM EST | 670.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA210618C00680000 | 2021-02-24 3:17PM EST | 680.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| NVDA210618C00700000 | 2021-02-24 3:59PM EST | 700.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| NVDA210618C00720000 | 2021-02-24 3:53PM EST | 720.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NVDA210618C00740000 | 2021-02-24 3:03PM EST | 740.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA210618C00760000 | 2021-02-24 2:25PM EST | 760.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA210618C00780000 | 2021-02-24 3:26PM EST | 780.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NVDA210618C00800000 | 2021-02-24 3:00PM EST | 800.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| NVDA210618C00820000 | 2021-02-24 10:25AM EST | 820.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210618C00840000 | 2021-02-24 3:58PM EST | 840.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA210618C00860000 | 2021-02-24 3:53PM EST | 860.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 12.50% |
| NVDA210618C00880000 | 2021-02-24 3:08PM EST | 880.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210618C00900000 | 2021-02-24 3:58PM EST | 900.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210618P00070000 | 2021-02-18 9:30AM EST | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA210618P00075000 | 2021-01-27 3:15PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA210618P00080000 | 2020-10-15 10:20AM EST | 80.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 26 | 116 | 127.15% |
| NVDA210618P00085000 | 2020-10-15 10:59AM EST | 85.00 | 0.23 | 0.00 | 0.19 | 0.00 | - | 53 | 131 | 121.09% |
| NVDA210618P00090000 | 2021-01-22 3:38PM EST | 90.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 1 | 158 | 114.06% |
| NVDA210618P00095000 | 2021-02-01 12:08PM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NVDA210618P00100000 | 2021-02-08 10:05AM EST | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210618P00105000 | 2021-02-22 2:06PM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210618P00110000 | 2021-02-17 2:14PM EST | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA210618P00115000 | 2020-10-16 2:43PM EST | 115.00 | 0.33 | 0.07 | 0.31 | 0.00 | - | 2 | 113 | 109.28% |
| NVDA210618P00120000 | 2020-12-03 2:55PM EST | 120.00 | 0.23 | 0.00 | 0.57 | 0.00 | - | 5 | 811 | 111.33% |
| NVDA210618P00125000 | 2021-01-06 3:55PM EST | 125.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | 4 | 283 | 96.29% |
| NVDA210618P00130000 | 2021-01-13 1:19PM EST | 130.00 | 0.15 | 0.00 | 0.26 | 0.00 | - | 19 | 1,491 | 97.27% |
| NVDA210618P00135000 | 2021-02-16 10:14AM EST | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210618P00140000 | 2021-02-17 3:59PM EST | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA210618P00145000 | 2021-02-24 3:31PM EST | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210618P00150000 | 2021-02-23 10:54AM EST | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA210618P00155000 | 2020-11-30 2:12PM EST | 155.00 | 0.53 | 0.01 | 0.80 | 0.00 | - | 10 | 480 | 97.56% |
| NVDA210618P00160000 | 2021-02-01 9:54AM EST | 160.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA210618P00165000 | 2021-02-18 3:32PM EST | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA210618P00170000 | 2021-01-29 1:19PM EST | 170.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA210618P00175000 | 2021-02-09 11:46AM EST | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210618P00180000 | 2021-02-17 10:10AM EST | 180.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA210618P00185000 | 2021-02-23 1:09PM EST | 185.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA210618P00190000 | 2020-11-17 10:24AM EST | 190.00 | 1.00 | 0.44 | 0.70 | 0.00 | - | 2 | 128 | 86.72% |
| NVDA210618P00195000 | 2021-02-01 1:40PM EST | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00200000 | 2021-02-16 9:32AM EST | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210618P00205000 | 2020-12-29 9:43AM EST | 205.00 | 0.65 | 0.21 | 0.76 | 0.00 | - | 10 | 92 | 79.44% |
| NVDA210618P00210000 | 2021-02-12 3:47PM EST | 210.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00215000 | 2021-02-10 9:47AM EST | 215.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| NVDA210618P00220000 | 2021-02-19 1:43PM EST | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00225000 | 2021-02-12 3:49PM EST | 225.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00230000 | 2021-01-28 11:01AM EST | 230.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 25.00% |
| NVDA210618P00235000 | 2021-02-24 1:56PM EST | 235.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| NVDA210618P00240000 | 2021-02-23 12:39PM EST | 240.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00245000 | 2021-02-24 12:32PM EST | 245.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA210618P00250000 | 2021-02-22 3:34PM EST | 250.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00255000 | 2021-02-22 12:19PM EST | 255.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00260000 | 2021-02-16 2:41PM EST | 260.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA210618P00265000 | 2021-02-08 11:58AM EST | 265.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00270000 | 2021-02-11 2:33PM EST | 270.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA210618P00275000 | 2021-02-24 2:41PM EST | 275.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA210618P00280000 | 2021-02-17 12:37PM EST | 280.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00285000 | 2021-02-24 12:39PM EST | 285.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00290000 | 2021-02-19 11:54AM EST | 290.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00295000 | 2021-02-22 3:55PM EST | 295.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| NVDA210618P00300000 | 2021-02-24 2:07PM EST | 300.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NVDA210618P00310000 | 2021-02-04 3:50PM EST | 310.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00315000 | 2021-02-16 11:22AM EST | 315.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| NVDA210618P00320000 | 2021-02-16 12:21PM EST | 320.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA210618P00330000 | 2021-02-08 11:45AM EST | 330.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00340000 | 2021-02-18 9:30AM EST | 340.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA210618P00350000 | 2021-02-22 11:54AM EST | 350.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA210618P00360000 | 2021-02-24 2:35PM EST | 360.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210618P00370000 | 2021-02-22 3:39PM EST | 370.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210618P00380000 | 2021-02-24 1:36PM EST | 380.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NVDA210618P00390000 | 2021-02-24 3:23PM EST | 390.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| NVDA210618P00400000 | 2021-02-24 1:57PM EST | 400.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA210618P00410000 | 2021-02-23 12:42PM EST | 410.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA210618P00420000 | 2021-02-23 12:57PM EST | 420.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA210618P00430000 | 2021-02-24 3:45PM EST | 430.00 | 10.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA210618P00440000 | 2021-02-24 3:44PM EST | 440.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NVDA210618P00450000 | 2021-02-24 3:02PM EST | 450.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| NVDA210618P00460000 | 2021-02-24 3:27PM EST | 460.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 6.25% |
| NVDA210618P00465000 | 2021-02-24 1:16PM EST | 465.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| NVDA210618P00470000 | 2021-02-23 9:30AM EST | 470.00 | 27.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA210618P00475000 | 2021-02-24 1:13PM EST | 475.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NVDA210618P00480000 | 2021-02-24 11:23AM EST | 480.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| NVDA210618P00485000 | 2021-02-24 3:07PM EST | 485.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA210618P00490000 | 2021-02-24 1:33PM EST | 490.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA210618P00495000 | 2021-02-24 3:36PM EST | 495.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA210618P00500000 | 2021-02-24 3:11PM EST | 500.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NVDA210618P00505000 | 2021-02-22 10:10AM EST | 505.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA210618P00510000 | 2021-02-24 3:43PM EST | 510.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA210618P00515000 | 2021-02-24 3:12PM EST | 515.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA210618P00520000 | 2021-02-24 2:13PM EST | 520.00 | 34.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA210618P00525000 | 2021-02-24 11:38AM EST | 525.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NVDA210618P00530000 | 2021-02-24 3:17PM EST | 530.00 | 38.47 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 3.13% |
| NVDA210618P00535000 | 2021-02-24 2:13PM EST | 535.00 | 41.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA210618P00540000 | 2021-02-24 10:12AM EST | 540.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA210618P00545000 | 2021-02-24 12:43PM EST | 545.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NVDA210618P00550000 | 2021-02-24 3:32PM EST | 550.00 | 46.83 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| NVDA210618P00555000 | 2021-02-24 3:32PM EST | 555.00 | 49.42 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| NVDA210618P00560000 | 2021-02-24 2:53PM EST | 560.00 | 51.87 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 1.56% |
| NVDA210618P00565000 | 2021-02-24 1:18PM EST | 565.00 | 56.34 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| NVDA210618P00570000 | 2021-02-24 3:34PM EST | 570.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.78% |
| NVDA210618P00575000 | 2021-02-24 2:54PM EST | 575.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.39% |
| NVDA210618P00580000 | 2021-02-24 3:50PM EST | 580.00 | 62.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA210618P00585000 | 2021-02-19 1:17PM EST | 585.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00590000 | 2021-02-24 2:31PM EST | 590.00 | 67.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210618P00595000 | 2021-02-22 3:45PM EST | 595.00 | 89.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210618P00600000 | 2021-02-24 2:31PM EST | 600.00 | 73.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210618P00605000 | 2021-02-24 1:18PM EST | 605.00 | 79.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00610000 | 2021-02-19 3:35PM EST | 610.00 | 72.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA210618P00615000 | 2021-02-22 2:06PM EST | 615.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618P00620000 | 2021-02-19 12:43PM EST | 620.00 | 78.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00625000 | 2021-02-23 9:38AM EST | 625.00 | 110.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00630000 | 2021-02-18 1:49PM EST | 630.00 | 89.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618P00635000 | 2021-02-12 3:12PM EST | 635.00 | 91.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210618P00640000 | 2021-02-22 12:52PM EST | 640.00 | 94.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618P00645000 | 2021-02-19 10:49AM EST | 645.00 | 92.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00650000 | 2021-02-24 3:11PM EST | 650.00 | 108.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618P00655000 | 2021-02-18 12:01PM EST | 655.00 | 109.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210618P00660000 | 2021-02-17 10:46AM EST | 660.00 | 107.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210618P00665000 | 2021-02-18 10:33AM EST | 665.00 | 117.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00670000 | 2021-02-22 10:22AM EST | 670.00 | 145.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210618P00680000 | 2021-02-23 11:29AM EST | 680.00 | 146.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210618P00700000 | 2021-02-23 1:37PM EST | 700.00 | 163.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00720000 | 2021-02-24 11:17AM EST | 720.00 | 173.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00740000 | 2021-02-23 3:40PM EST | 740.00 | 186.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210618P00760000 | 2021-02-16 1:20PM EST | 760.00 | 174.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA210618P00780000 | 2021-02-19 10:23AM EST | 780.00 | 197.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210618P00800000 | 2021-02-11 10:58AM EST | 800.00 | 222.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618P00820000 | 2021-02-16 12:05PM EST | 820.00 | 233.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210618P00840000 | 2020-12-03 3:39PM EST | 840.00 | 310.75 | 319.20 | 323.15 | 0.00 | - | 17 | 40 | 102.57% |
| NVDA210618P00860000 | 2021-02-23 12:21PM EST | 860.00 | 313.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
