Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210618C00070000 | 2020-11-16 9:56AM EST | 70.00 | 468.89 | 458.50 | 462.70 | 0.00 | - | 1 | 38 | 100.98% |
| NVDA210618C00075000 | 2020-07-09 4:03PM EST | 75.00 | 196.30 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA210618C00080000 | 2020-11-11 12:01PM EST | 80.00 | 453.95 | 448.50 | 452.70 | 0.00 | - | 2 | 39 | 94.14% |
| NVDA210618C00085000 | 2020-11-12 3:01PM EST | 85.00 | 451.65 | 443.60 | 447.80 | 0.00 | - | 2 | 214 | 96.39% |
| NVDA210618C00090000 | 2020-11-06 12:26PM EST | 90.00 | 484.59 | 438.55 | 442.70 | 0.00 | - | 1 | 206 | 89.75% |
| NVDA210618C00095000 | 2020-11-03 3:59PM EST | 95.00 | 426.65 | 433.60 | 437.85 | 0.00 | - | 1 | 47 | 91.55% |
| NVDA210618C00100000 | 2020-09-01 12:09PM EST | 100.00 | 449.96 | 443.15 | 444.80 | 0.00 | - | 6 | 52 | 180.02% |
| NVDA210618C00105000 | 2020-07-09 4:03PM EST | 105.00 | 257.93 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA210618C00110000 | 2020-08-31 2:43PM EST | 110.00 | 427.01 | 433.30 | 436.20 | 0.00 | - | 2 | 59 | 172.30% |
| 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 | 137.31% |
| NVDA210618C00125000 | 2020-08-12 2:14PM EST | 125.00 | 333.75 | 373.00 | 377.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210618C00130000 | 2020-10-29 8:43AM EST | 130.00 | 382.04 | 398.85 | 403.25 | 0.00 | - | 1 | 32 | 82.69% |
| NVDA210618C00135000 | 2020-11-12 3:01PM EST | 135.00 | 402.10 | 393.90 | 398.20 | 0.00 | - | 2 | 25 | 80.52% |
| NVDA210618C00140000 | 2020-08-18 12:30PM EST | 140.00 | 351.00 | 357.50 | 362.00 | 0.00 | - | 2 | 103 | 0.00% |
| NVDA210618C00145000 | 2020-07-09 4:03PM EST | 145.00 | 211.17 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA210618C00150000 | 2020-08-24 8:30AM EST | 150.00 | 364.80 | 353.05 | 357.50 | 0.00 | - | 10 | 282 | 0.00% |
| NVDA210618C00155000 | 2020-08-07 8:30AM EST | 155.00 | 299.67 | 350.10 | 354.90 | 0.00 | - | 10 | 58 | 0.00% |
| NVDA210618C00160000 | 2020-11-04 3:53PM EST | 160.00 | 392.60 | 369.20 | 373.30 | 0.00 | - | 1 | 373 | 73.76% |
| NVDA210618C00165000 | 2020-09-21 8:31AM EST | 165.00 | 319.87 | 378.90 | 381.15 | 0.00 | - | 1 | 91 | 129.89% |
| NVDA210618C00170000 | 2020-10-19 8:30AM EST | 170.00 | 385.70 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| NVDA210618C00175000 | 2020-11-23 9:44AM EST | 175.00 | 359.90 | 354.30 | 358.80 | 0.00 | - | 1 | 40 | 71.78% |
| NVDA210618C00180000 | 2020-09-08 1:49PM EST | 180.00 | 304.30 | 373.95 | 377.10 | 0.00 | - | 4 | 105 | 144.64% |
| NVDA210618C00185000 | 2020-11-09 2:34PM EST | 185.00 | 369.22 | 344.75 | 348.65 | 0.00 | - | 12 | 91 | 69.75% |
| NVDA210618C00190000 | 2020-11-17 9:43AM EST | 190.00 | 345.25 | 339.60 | 343.90 | 0.00 | - | 1 | 64 | 68.53% |
| NVDA210618C00195000 | 2020-11-09 10:07AM EST | 195.00 | 385.18 | 334.65 | 338.95 | 0.00 | - | 10 | 23 | 67.31% |
| NVDA210618C00200000 | 2020-11-27 10:11AM EST | 200.00 | 333.45 | 329.80 | 334.00 | +15.07 | +4.73% | 2 | 295 | 66.49% |
| NVDA210618C00205000 | 2020-11-04 3:18PM EST | 205.00 | 348.45 | 324.90 | 329.25 | 0.00 | - | 1 | 88 | 66.16% |
| NVDA210618C00210000 | 2020-10-08 2:10PM EST | 210.00 | 344.00 | 372.65 | 376.65 | 0.00 | - | 1 | 281 | 175.27% |
| NVDA210618C00215000 | 2020-11-23 3:37PM EST | 215.00 | 313.00 | 315.05 | 319.15 | 0.00 | - | 1 | 92 | 63.27% |
| NVDA210618C00220000 | 2020-11-23 9:44AM EST | 220.00 | 315.90 | 310.20 | 314.30 | 0.00 | - | 1 | 156 | 62.72% |
| NVDA210618C00225000 | 2020-11-20 1:51PM EST | 225.00 | 308.05 | 305.60 | 309.35 | 0.00 | - | 2 | 165 | 62.54% |
| NVDA210618C00230000 | 2020-11-06 2:32PM EST | 230.00 | 353.20 | 300.75 | 304.50 | 0.00 | - | 5 | 125 | 61.88% |
| NVDA210618C00235000 | 2020-10-26 11:50AM EST | 235.00 | 294.35 | 294.65 | 298.35 | 0.00 | - | 1 | 97 | 53.49% |
| NVDA210618C00240000 | 2020-11-03 2:36PM EST | 240.00 | 282.82 | 290.75 | 294.65 | 0.00 | - | 5 | 256 | 59.39% |
| NVDA210618C00245000 | 2020-11-19 11:07AM EST | 245.00 | 285.86 | 286.00 | 289.95 | 0.00 | - | 1 | 127 | 59.27% |
| NVDA210618C00250000 | 2020-11-04 2:11PM EST | 250.00 | 304.48 | 281.10 | 284.90 | 0.00 | - | 1 | 294 | 58.00% |
| NVDA210618C00255000 | 2020-11-06 1:55PM EST | 255.00 | 328.40 | 276.35 | 280.10 | 0.00 | - | 1 | 164 | 57.57% |
| NVDA210618C00260000 | 2020-11-20 3:27PM EST | 260.00 | 269.10 | 271.60 | 275.60 | 0.00 | - | 1 | 260 | 57.65% |
| NVDA210618C00265000 | 2020-11-06 1:55PM EST | 265.00 | 318.60 | 267.15 | 270.50 | 0.00 | - | 1 | 697 | 57.10% |
| NVDA210618C00270000 | 2020-11-20 1:51PM EST | 270.00 | 264.65 | 261.90 | 265.70 | 0.00 | - | 2 | 757 | 55.68% |
| NVDA210618C00275000 | 2020-11-17 3:59PM EST | 275.00 | 266.08 | 257.15 | 260.95 | 0.00 | - | 1 | 123 | 55.18% |
| NVDA210618C00280000 | 2020-11-24 1:22PM EST | 280.00 | 243.11 | 252.40 | 256.50 | 0.00 | - | 187 | 852 | 55.11% |
| NVDA210618C00285000 | 2020-11-24 1:22PM EST | 285.00 | 238.44 | 247.70 | 251.45 | 0.00 | - | 187 | 571 | 54.16% |
| NVDA210618C00290000 | 2020-11-19 11:06AM EST | 290.00 | 243.59 | 243.00 | 247.10 | 0.00 | - | 1 | 116 | 54.18% |
| NVDA210618C00295000 | 2020-11-20 3:33PM EST | 295.00 | 234.00 | 238.35 | 242.05 | 0.00 | - | 1 | 164 | 53.27% |
| NVDA210618C00300000 | 2020-11-24 3:04PM EST | 300.00 | 225.28 | 233.65 | 237.75 | 0.00 | - | 2 | 809 | 53.23% |
| NVDA210618C00310000 | 2020-11-18 12:54PM EST | 310.00 | 237.86 | 224.30 | 228.00 | 0.00 | - | 3 | 126 | 51.70% |
| NVDA210618C00315000 | 2020-11-19 2:31PM EST | 315.00 | 228.69 | 219.70 | 224.10 | 0.00 | - | 3 | 163 | 52.03% |
| NVDA210618C00320000 | 2020-11-20 10:34AM EST | 320.00 | 220.01 | 215.15 | 219.10 | 0.00 | - | 2 | 183 | 51.20% |
| NVDA210618C00330000 | 2020-11-05 10:00AM EST | 330.00 | 205.90 | 206.15 | 210.40 | 0.00 | - | 1 | 199 | 50.81% |
| NVDA210618C00340000 | 2020-11-24 11:53AM EST | 340.00 | 188.00 | 197.35 | 201.35 | 0.00 | - | 1 | 144 | 50.08% |
| NVDA210618C00350000 | 2020-11-19 1:39PM EST | 350.00 | 199.00 | 188.65 | 192.60 | 0.00 | - | 1 | 567 | 52.37% |
| NVDA210618C00360000 | 2020-11-24 1:41PM EST | 360.00 | 174.20 | 180.95 | 184.25 | 0.00 | - | 2 | 461 | 51.90% |
| NVDA210618C00370000 | 2020-11-27 12:09PM EST | 370.00 | 173.75 | 171.80 | 175.70 | +3.88 | +2.28% | 2 | 452 | 51.00% |
| NVDA210618C00380000 | 2020-11-17 3:05PM EST | 380.00 | 172.25 | 163.60 | 166.95 | 0.00 | - | 40 | 359 | 49.76% |
| NVDA210618C00390000 | 2020-11-27 10:37AM EST | 390.00 | 161.57 | 156.50 | 159.40 | +15.92 | +10.93% | 1 | 177 | 49.73% |
| NVDA210618C00400000 | 2020-11-25 3:46PM EST | 400.00 | 149.14 | 149.50 | 151.55 | -1.31 | -0.87% | 1 | 753 | 49.18% |
| NVDA210618C00410000 | 2020-11-13 12:36PM EST | 410.00 | 143.40 | 140.35 | 143.85 | 0.00 | - | 11 | 276 | 48.61% |
| NVDA210618C00420000 | 2020-11-25 9:39AM EST | 420.00 | 131.92 | 133.05 | 136.40 | 0.00 | - | 2 | 173 | 48.13% |
| NVDA210618C00430000 | 2020-11-24 11:57AM EST | 430.00 | 117.52 | 126.00 | 129.15 | 0.00 | - | 4 | 272 | 47.66% |
| NVDA210618C00440000 | 2020-11-25 12:31PM EST | 440.00 | 117.73 | 119.75 | 121.95 | 0.00 | - | 7 | 351 | 47.08% |
| NVDA210618C00450000 | 2020-11-25 3:28PM EST | 450.00 | 113.77 | 113.40 | 115.55 | 0.00 | - | 104 | 354 | 46.98% |
| NVDA210618C00460000 | 2020-11-23 10:13AM EST | 460.00 | 100.94 | 106.30 | 109.10 | 0.00 | - | 1 | 868 | 46.68% |
| NVDA210618C00465000 | 2020-11-10 1:26PM EST | 465.00 | 98.58 | 104.00 | 105.95 | 0.00 | - | 30 | 31 | 46.52% |
| NVDA210618C00470000 | 2020-11-25 1:54PM EST | 470.00 | 101.00 | 100.95 | 102.90 | 0.00 | - | 7 | 633 | 46.40% |
| NVDA210618C00475000 | 2020-11-25 11:11AM EST | 475.00 | 97.60 | 97.30 | 99.90 | 0.00 | - | 16 | 55 | 46.27% |
| NVDA210618C00480000 | 2020-11-27 12:42PM EST | 480.00 | 95.44 | 94.75 | 96.95 | -0.63 | -0.66% | 6 | 640 | 46.14% |
| NVDA210618C00485000 | 2020-10-29 11:49AM EST | 485.00 | 98.90 | 92.10 | 93.95 | 0.00 | - | - | 5 | 45.94% |
| NVDA210618C00490000 | 2020-11-27 11:59AM EST | 490.00 | 89.00 | 88.85 | 91.15 | -0.30 | -0.34% | 7 | 361 | 45.83% |
| NVDA210618C00495000 | 2020-11-19 9:30AM EST | 495.00 | 89.09 | 86.65 | 88.50 | 0.00 | - | 2 | 23 | 45.80% |
| NVDA210618C00500000 | 2020-11-27 12:54PM EST | 500.00 | 84.42 | 83.85 | 85.70 | +0.70 | +0.84% | 5 | 1,029 | 45.62% |
| NVDA210618C00505000 | 2020-11-20 3:53PM EST | 505.00 | 80.94 | 81.55 | 83.15 | 0.00 | - | 3 | 60 | 45.57% |
| NVDA210618C00510000 | 2020-11-27 12:57PM EST | 510.00 | 79.65 | 78.60 | 80.30 | +1.55 | +1.98% | 2 | 109 | 45.29% |
| NVDA210618C00515000 | 2020-11-27 9:39AM EST | 515.00 | 75.00 | 76.65 | 78.10 | -2.30 | -2.98% | 3 | 236 | 45.40% |
| NVDA210618C00520000 | 2020-11-27 11:34AM EST | 520.00 | 76.40 | 73.60 | 75.40 | +3.50 | +4.80% | 4 | 553 | 45.14% |
| NVDA210618C00525000 | 2020-11-27 12:04PM EST | 525.00 | 71.60 | 71.65 | 73.30 | -0.46 | -0.64% | 12 | 200 | 45.24% |
| NVDA210618C00530000 | 2020-11-27 12:49PM EST | 530.00 | 69.48 | 69.55 | 71.00 | -0.72 | -1.03% | 22 | 210 | 45.18% |
| NVDA210618C00535000 | 2020-11-27 11:41AM EST | 535.00 | 68.00 | 67.05 | 68.75 | -0.50 | -0.73% | 7 | 351 | 45.11% |
| NVDA210618C00540000 | 2020-11-27 12:49PM EST | 540.00 | 65.10 | 65.30 | 66.55 | -0.49 | -0.75% | 3 | 589 | 45.04% |
| NVDA210618C00545000 | 2020-11-27 9:31AM EST | 545.00 | 65.90 | 62.65 | 64.25 | +2.15 | +3.37% | 1 | 79 | 44.87% |
| NVDA210618C00550000 | 2020-11-27 12:52PM EST | 550.00 | 61.30 | 61.00 | 62.00 | -0.05 | -0.08% | 19 | 417 | 44.70% |
| NVDA210618C00555000 | 2020-11-25 11:29AM EST | 555.00 | 60.62 | 59.20 | 60.25 | +1.55 | +2.62% | 1 | 48 | 44.82% |
| NVDA210618C00560000 | 2020-11-27 12:35PM EST | 560.00 | 57.45 | 56.70 | 58.35 | +0.31 | +0.54% | 10 | 852 | 44.81% |
| NVDA210618C00565000 | 2020-11-25 11:06AM EST | 565.00 | 57.83 | 55.40 | 56.45 | +2.38 | +4.29% | 1 | 31 | 44.76% |
| NVDA210618C00570000 | 2020-11-27 10:23AM EST | 570.00 | 56.30 | 53.05 | 54.60 | +3.15 | +5.93% | 1 | 68 | 44.72% |
| NVDA210618C00575000 | 2020-11-25 3:12PM EST | 575.00 | 54.11 | 51.25 | 52.80 | +1.47 | +2.79% | 11 | 49 | 44.67% |
| NVDA210618C00580000 | 2020-11-27 11:23AM EST | 580.00 | 51.46 | 49.60 | 51.05 | +1.81 | +3.65% | 2 | 643 | 44.63% |
| NVDA210618C00585000 | 2020-11-25 3:29PM EST | 585.00 | 49.09 | 47.90 | 49.30 | 0.00 | - | 2 | 54 | 44.56% |
| NVDA210618C00590000 | 2020-11-27 9:54AM EST | 590.00 | 48.15 | 46.35 | 47.60 | +1.75 | +3.77% | 1 | 78 | 44.49% |
| NVDA210618C00595000 | 2020-11-25 3:12PM EST | 595.00 | 46.11 | 44.80 | 46.05 | 0.00 | - | 6 | 42 | 44.48% |
| NVDA210618C00600000 | 2020-11-27 12:59PM EST | 600.00 | 44.07 | 43.80 | 44.55 | +0.42 | +0.96% | 19 | 711 | 44.48% |
| NVDA210618C00605000 | 2020-11-20 10:38AM EST | 605.00 | 40.20 | 41.80 | 43.10 | 0.00 | - | 1 | 40 | 44.49% |
| NVDA210618C00610000 | 2020-11-25 11:12AM EST | 610.00 | 41.10 | 40.35 | 41.60 | 0.00 | - | 3 | 46 | 44.43% |
| NVDA210618C00615000 | 2020-11-25 10:29AM EST | 615.00 | 41.67 | 39.05 | 40.20 | +2.47 | +6.30% | 2 | 31 | 44.41% |
| NVDA210618C00620000 | 2020-11-27 11:02AM EST | 620.00 | 39.50 | 38.00 | 38.80 | +1.40 | +3.67% | 1 | 202 | 44.36% |
| NVDA210618C00625000 | 2020-11-24 9:38AM EST | 625.00 | 33.50 | 36.40 | 37.55 | 0.00 | - | 2 | 38 | 44.39% |
| NVDA210618C00630000 | 2020-11-27 12:18PM EST | 630.00 | 35.15 | 35.15 | 36.30 | +0.60 | +1.74% | 1 | 160 | 44.39% |
| NVDA210618C00635000 | 2020-11-24 11:54AM EST | 635.00 | 30.95 | 34.10 | 35.05 | 0.00 | - | 5 | 32 | 44.37% |
| NVDA210618C00640000 | 2020-11-24 3:20PM EST | 640.00 | 30.00 | 32.80 | 33.80 | 0.00 | - | 11 | 351 | 44.31% |
| NVDA210618C00645000 | 2020-11-23 11:13AM EST | 645.00 | 29.20 | 32.05 | 32.85 | 0.00 | - | 2 | 26 | 44.45% |
| NVDA210618C00650000 | 2020-11-25 1:34PM EST | 650.00 | 31.00 | 30.65 | 31.60 | 0.00 | - | 189 | 173 | 44.34% |
| NVDA210618C00655000 | 2020-11-24 11:51AM EST | 655.00 | 27.45 | 29.55 | 30.60 | 0.00 | - | 3 | 63 | 44.39% |
| NVDA210618C00660000 | 2020-11-25 9:52AM EST | 660.00 | 30.58 | 28.75 | 29.55 | +1.98 | +6.92% | 2 | 599 | 44.39% |
| NVDA210618C00665000 | 2020-11-24 11:52AM EST | 665.00 | 25.60 | 27.55 | 28.60 | 0.00 | - | 1 | 25 | 44.42% |
| NVDA210618C00670000 | 2020-11-27 9:50AM EST | 670.00 | 28.35 | 26.60 | 27.60 | +0.67 | +2.42% | 2 | 35 | 44.41% |
| NVDA210618C00680000 | 2020-11-27 12:09PM EST | 680.00 | 25.45 | 24.80 | 25.80 | +3.00 | +13.36% | 3 | 456 | 44.45% |
| NVDA210618C00700000 | 2020-11-27 12:59PM EST | 700.00 | 22.15 | 21.80 | 22.40 | +0.15 | +0.68% | 15 | 3,085 | 44.42% |
| NVDA210618C00720000 | 2020-11-25 3:29PM EST | 720.00 | 19.59 | 18.85 | 19.65 | 0.00 | - | 1 | 160 | 44.59% |
| NVDA210618C00740000 | 2020-11-23 11:00AM EST | 740.00 | 16.50 | 16.60 | 17.20 | 0.00 | - | 1 | 288 | 44.72% |
| NVDA210618C00760000 | 2020-11-24 3:23PM EST | 760.00 | 15.50 | 14.40 | 15.15 | +2.20 | +16.54% | 1 | 263 | 44.94% |
| NVDA210618C00780000 | 2020-11-27 10:39AM EST | 780.00 | 14.10 | 12.65 | 13.35 | +1.00 | +7.63% | 2 | 139 | 45.15% |
| NVDA210618C00800000 | 2020-11-27 10:26AM EST | 800.00 | 12.20 | 11.20 | 11.70 | +0.30 | +2.52% | 4 | 339 | 45.27% |
| NVDA210618C00820000 | 2020-11-27 9:55AM EST | 820.00 | 10.65 | 9.85 | 10.45 | +1.15 | +12.11% | 11 | 162 | 45.62% |
| NVDA210618C00840000 | 2020-11-20 3:16PM EST | 840.00 | 9.30 | 8.80 | 9.30 | 0.00 | - | 4 | 192 | 45.89% |
| NVDA210618C00860000 | 2020-11-27 10:14AM EST | 860.00 | 8.65 | 7.80 | 8.25 | +0.45 | +5.49% | 3 | 606 | 46.11% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210618P00070000 | 2020-11-09 3:36PM EST | 70.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 50 | 471 | 97.66% |
| NVDA210618P00075000 | 2020-09-21 12:23PM EST | 75.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 9 | 175 | 94.34% |
| NVDA210618P00080000 | 2020-10-15 10:20AM EST | 80.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 26 | 116 | 91.99% |
| NVDA210618P00085000 | 2020-10-15 10:59AM EST | 85.00 | 0.23 | 0.00 | 0.19 | 0.00 | - | 53 | 131 | 87.40% |
| NVDA210618P00090000 | 2020-11-27 9:50AM EST | 90.00 | 0.10 | 0.03 | 0.21 | +0.05 | +100.00% | 1 | 195 | 86.62% |
| NVDA210618P00095000 | 2020-10-15 10:20AM EST | 95.00 | 0.25 | 0.00 | 0.22 | 0.00 | - | 41 | 109 | 83.20% |
| NVDA210618P00100000 | 2020-11-11 3:17PM EST | 100.00 | 0.20 | 0.00 | 0.24 | 0.00 | - | 1 | 302 | 81.45% |
| NVDA210618P00105000 | 2020-10-15 10:32AM EST | 105.00 | 0.32 | 0.16 | 0.26 | 0.00 | - | 19 | 229 | 83.89% |
| NVDA210618P00110000 | 2020-10-19 8:37AM EST | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 50.00% |
| NVDA210618P00115000 | 2020-10-16 2:43PM EST | 115.00 | 0.33 | 0.07 | 0.31 | 0.00 | - | 2 | 113 | 78.42% |
| NVDA210618P00120000 | 2020-10-16 2:28PM EST | 120.00 | 0.32 | 0.10 | 0.34 | 0.00 | - | 7 | 816 | 77.44% |
| NVDA210618P00125000 | 2020-11-20 12:12PM EST | 125.00 | 0.30 | 0.04 | 0.35 | 0.00 | - | 10 | 283 | 74.41% |
| NVDA210618P00130000 | 2020-11-06 10:43AM EST | 130.00 | 0.25 | 0.15 | 0.38 | 0.00 | - | 1 | 1,515 | 74.95% |
| NVDA210618P00135000 | 2020-11-10 12:42PM EST | 135.00 | 0.39 | 0.09 | 0.40 | 0.00 | - | 1 | 0 | 72.36% |
| NVDA210618P00140000 | 2020-11-25 3:25PM EST | 140.00 | 0.41 | 0.14 | 0.43 | 0.00 | - | 116 | 621 | 71.68% |
| NVDA210618P00145000 | 2020-11-25 3:25PM EST | 145.00 | 0.43 | 0.17 | 0.46 | 0.00 | - | 121 | 1,354 | 70.70% |
| NVDA210618P00150000 | 2020-11-27 11:58AM EST | 150.00 | 0.48 | 0.20 | 0.48 | +0.04 | +9.09% | 10 | 1,749 | 69.53% |
| NVDA210618P00155000 | 2020-11-16 2:44PM EST | 155.00 | 0.48 | 0.22 | 0.51 | 0.00 | - | 1 | 489 | 68.36% |
| NVDA210618P00160000 | 2020-11-18 12:45PM EST | 160.00 | 0.51 | 0.25 | 0.56 | 0.00 | - | 1 | 251 | 67.53% |
| NVDA210618P00165000 | 2020-11-06 1:56PM EST | 165.00 | 0.60 | 0.29 | 0.60 | 0.00 | - | 2 | 200 | 66.65% |
| NVDA210618P00170000 | 2020-10-08 11:58AM EST | 170.00 | 0.88 | 0.49 | 0.79 | 0.00 | - | 6 | 186 | 68.19% |
| NVDA210618P00175000 | 2020-10-22 8:48AM EST | 175.00 | 0.70 | 0.51 | 0.82 | 0.00 | - | 8 | 300 | 66.87% |
| NVDA210618P00180000 | 2020-11-19 9:36AM EST | 180.00 | 0.67 | 0.43 | 0.75 | 0.00 | - | 8 | 211 | 64.23% |
| NVDA210618P00185000 | 2020-10-26 9:48AM EST | 185.00 | 0.74 | 0.54 | 0.79 | 0.00 | - | 7 | 229 | 63.72% |
| NVDA210618P00190000 | 2020-11-17 10:24AM EST | 190.00 | 1.00 | 0.55 | 0.87 | 0.00 | - | 2 | 128 | 62.74% |
| NVDA210618P00195000 | 2020-11-27 12:05PM EST | 195.00 | 0.81 | 0.62 | 0.93 | -0.11 | -11.96% | 1 | 722 | 62.01% |
| NVDA210618P00200000 | 2020-11-23 3:28PM EST | 200.00 | 1.00 | 0.81 | 1.01 | 0.00 | - | 5 | 2,237 | 61.96% |
| NVDA210618P00205000 | 2020-11-05 11:30AM EST | 205.00 | 1.38 | 0.78 | 1.09 | 0.00 | - | 1 | 102 | 60.75% |
| NVDA210618P00210000 | 2020-11-19 11:09AM EST | 210.00 | 1.25 | 0.86 | 1.15 | 0.00 | - | 2 | 266 | 59.96% |
| NVDA210618P00215000 | 2020-11-20 9:46AM EST | 215.00 | 1.28 | 0.95 | 1.24 | 0.00 | - | 11 | 132 | 59.33% |
| NVDA210618P00220000 | 2020-11-20 9:46AM EST | 220.00 | 1.40 | 1.08 | 1.34 | 0.00 | - | 11 | 410 | 58.84% |
| NVDA210618P00225000 | 2020-11-03 3:49PM EST | 225.00 | 2.51 | 1.16 | 1.45 | 0.00 | - | 1 | 121 | 58.15% |
| NVDA210618P00230000 | 2020-11-19 2:22PM EST | 230.00 | 1.59 | 1.28 | 1.57 | 0.00 | - | 6 | 687 | 57.61% |
| NVDA210618P00235000 | 2020-11-05 12:57PM EST | 235.00 | 2.00 | 1.40 | 1.69 | 0.00 | - | 1 | 96 | 57.01% |
| NVDA210618P00240000 | 2020-11-19 12:30PM EST | 240.00 | 1.92 | 1.54 | 1.83 | 0.00 | - | 3 | 594 | 56.49% |
| NVDA210618P00245000 | 2020-11-13 2:19PM EST | 245.00 | 2.32 | 1.69 | 1.97 | 0.00 | - | 2 | 608 | 55.97% |
| NVDA210618P00250000 | 2020-11-27 12:40PM EST | 250.00 | 1.93 | 1.84 | 2.16 | -0.07 | -3.50% | 107 | 585 | 55.52% |
| NVDA210618P00255000 | 2020-10-07 1:48PM EST | 255.00 | 4.25 | 2.26 | 2.57 | 0.00 | - | 1 | 216 | 56.12% |
| NVDA210618P00260000 | 2020-11-24 1:25PM EST | 260.00 | 2.25 | 2.20 | 2.48 | -0.25 | -10.00% | 1 | 448 | 54.47% |
| NVDA210618P00265000 | 2020-10-21 1:34PM EST | 265.00 | 3.55 | 2.85 | 3.15 | 0.00 | - | 1 | 308 | 55.81% |
| NVDA210618P00270000 | 2020-11-25 11:27AM EST | 270.00 | 2.88 | 2.60 | 2.88 | 0.00 | - | 4 | 311 | 53.52% |
| NVDA210618P00275000 | 2020-11-20 1:09PM EST | 275.00 | 3.20 | 2.83 | 3.20 | 0.00 | - | 2 | 210 | 53.25% |
| NVDA210618P00280000 | 2020-11-25 11:27AM EST | 280.00 | 3.38 | 3.05 | 3.45 | 0.00 | - | 4 | 682 | 52.78% |
| NVDA210618P00285000 | 2020-11-04 11:45AM EST | 285.00 | 4.45 | 3.30 | 3.60 | 0.00 | - | 2 | 271 | 52.16% |
| NVDA210618P00290000 | 2020-11-23 12:21PM EST | 290.00 | 4.05 | 3.60 | 3.90 | 0.00 | - | 1 | 189 | 51.82% |
| NVDA210618P00295000 | 2020-11-16 9:48AM EST | 295.00 | 5.20 | 3.90 | 4.30 | 0.00 | - | 1 | 129 | 51.57% |
| NVDA210618P00300000 | 2020-11-20 3:20PM EST | 300.00 | 4.70 | 4.20 | 4.65 | 0.00 | - | 1 | 1,468 | 51.18% |
| NVDA210618P00310000 | 2020-11-23 10:13AM EST | 310.00 | 5.40 | 4.90 | 5.20 | 0.00 | - | 1 | 119 | 50.23% |
| NVDA210618P00315000 | 2020-11-24 11:37AM EST | 315.00 | 5.85 | 5.30 | 5.60 | 0.00 | - | 1 | 720 | 50.24% |
| NVDA210618P00320000 | 2020-11-16 1:41PM EST | 320.00 | 7.30 | 5.75 | 6.05 | 0.00 | - | 5 | 489 | 49.95% |
| NVDA210618P00330000 | 2020-11-25 1:19PM EST | 330.00 | 7.20 | 6.70 | 7.00 | 0.00 | - | 7 | 491 | 49.32% |
| NVDA210618P00340000 | 2020-11-24 3:57PM EST | 340.00 | 8.90 | 7.75 | 8.10 | 0.00 | - | 7 | 439 | 48.77% |
| NVDA210618P00350000 | 2020-11-27 11:13AM EST | 350.00 | 9.16 | 8.95 | 9.35 | -0.31 | -3.27% | 3 | 441 | 48.26% |
| NVDA210618P00360000 | 2020-11-27 9:50AM EST | 360.00 | 10.60 | 10.45 | 10.80 | -0.40 | -3.64% | 3 | 444 | 47.86% |
| NVDA210618P00370000 | 2020-11-25 12:57PM EST | 370.00 | 12.15 | 11.85 | 12.35 | -0.40 | -3.19% | 1 | 658 | 47.39% |
| NVDA210618P00380000 | 2020-11-25 3:39PM EST | 380.00 | 14.20 | 13.60 | 14.15 | 0.00 | - | 14 | 548 | 47.03% |
| NVDA210618P00390000 | 2020-11-27 11:37AM EST | 390.00 | 15.60 | 15.70 | 16.10 | -0.55 | -3.41% | 26 | 364 | 46.65% |
| NVDA210618P00400000 | 2020-11-27 10:45AM EST | 400.00 | 17.61 | 17.90 | 18.30 | -1.11 | -5.93% | 26 | 1,677 | 46.34% |
| NVDA210618P00410000 | 2020-11-27 11:54AM EST | 410.00 | 20.85 | 20.05 | 20.70 | -0.45 | -2.11% | 4 | 183 | 46.04% |
| NVDA210618P00420000 | 2020-11-25 3:25PM EST | 420.00 | 23.60 | 22.60 | 23.35 | 0.00 | - | 6 | 481 | 45.79% |
| NVDA210618P00430000 | 2020-11-25 12:39PM EST | 430.00 | 26.90 | 25.45 | 26.20 | 0.00 | - | 22 | 451 | 45.53% |
| NVDA210618P00440000 | 2020-11-27 12:20PM EST | 440.00 | 29.00 | 28.55 | 29.25 | -0.37 | -1.26% | 2 | 841 | 45.25% |
| NVDA210618P00450000 | 2020-11-25 12:55PM EST | 450.00 | 32.05 | 31.90 | 32.70 | -0.90 | -2.73% | 1 | 1,532 | 45.12% |
| NVDA210618P00460000 | 2020-11-27 9:45AM EST | 460.00 | 35.35 | 35.55 | 36.30 | -2.00 | -5.35% | 2 | 887 | 44.92% |
| NVDA210618P00465000 | 2020-11-27 10:06AM EST | 465.00 | 38.00 | 37.35 | 38.20 | -0.19 | -0.50% | 1 | 83 | 44.83% |
| NVDA210618P00470000 | 2020-11-27 11:12AM EST | 470.00 | 39.50 | 39.15 | 40.15 | -0.80 | -1.99% | 1 | 921 | 44.74% |
| NVDA210618P00475000 | 2020-11-25 12:22PM EST | 475.00 | 43.35 | 41.40 | 42.10 | 0.00 | - | 26 | 77 | 44.60% |
| NVDA210618P00480000 | 2020-11-27 12:06PM EST | 480.00 | 44.07 | 43.20 | 44.25 | -1.17 | -2.59% | 2 | 603 | 44.57% |
| NVDA210618P00485000 | 2020-11-25 12:23PM EST | 485.00 | 45.63 | 45.45 | 46.40 | -2.07 | -4.34% | 1 | 66 | 44.49% |
| NVDA210618P00490000 | 2020-11-27 12:40PM EST | 490.00 | 48.64 | 47.55 | 48.60 | -1.36 | -2.72% | 2 | 336 | 44.41% |
| NVDA210618P00495000 | 2020-11-27 12:04PM EST | 495.00 | 50.62 | 49.90 | 50.90 | -1.63 | -3.12% | 1 | 106 | 44.35% |
| NVDA210618P00500000 | 2020-11-27 12:43PM EST | 500.00 | 53.10 | 52.05 | 53.15 | -0.07 | -0.13% | 7 | 1,578 | 44.22% |
| NVDA210618P00505000 | 2020-11-25 12:07PM EST | 505.00 | 57.35 | 54.65 | 55.70 | 0.00 | - | 12 | 94 | 44.25% |
| NVDA210618P00510000 | 2020-11-25 1:45PM EST | 510.00 | 58.95 | 57.35 | 58.15 | 0.00 | - | 12 | 77 | 44.18% |
| NVDA210618P00515000 | 2020-11-25 12:05PM EST | 515.00 | 62.50 | 59.35 | 60.70 | 0.00 | - | 7 | 124 | 44.14% |
| NVDA210618P00520000 | 2020-11-27 11:59AM EST | 520.00 | 63.25 | 62.10 | 63.30 | -1.80 | -2.77% | 2 | 694 | 44.09% |
| NVDA210618P00525000 | 2020-11-27 11:31AM EST | 525.00 | 64.62 | 65.10 | 65.95 | -1.08 | -1.64% | 3 | 82 | 44.03% |
| NVDA210618P00530000 | 2020-11-27 12:40PM EST | 530.00 | 67.64 | 67.75 | 68.65 | -1.51 | -2.18% | 3 | 300 | 43.97% |
| NVDA210618P00535000 | 2020-11-27 10:32AM EST | 535.00 | 69.00 | 70.05 | 71.40 | -4.60 | -6.25% | 16 | 34 | 43.91% |
| NVDA210618P00540000 | 2020-11-25 1:46PM EST | 540.00 | 75.25 | 72.75 | 74.30 | 0.00 | - | 4 | 244 | 43.91% |
| NVDA210618P00545000 | 2020-11-27 10:09AM EST | 545.00 | 76.35 | 75.65 | 77.15 | -3.25 | -4.08% | 2 | 27 | 43.84% |
| NVDA210618P00550000 | 2020-11-27 11:31AM EST | 550.00 | 78.61 | 78.50 | 79.90 | -3.99 | -4.83% | 2 | 69 | 43.67% |
| NVDA210618P00555000 | 2020-11-25 3:50PM EST | 555.00 | 83.80 | 81.55 | 83.15 | 0.00 | - | 8 | 31 | 43.79% |
| NVDA210618P00560000 | 2020-11-27 10:09AM EST | 560.00 | 85.40 | 84.50 | 86.20 | -6.10 | -6.67% | 4 | 167 | 43.75% |
| NVDA210618P00565000 | 2020-11-23 11:21AM EST | 565.00 | 92.85 | 87.60 | 89.30 | 0.00 | - | 1 | 33 | 43.70% |
| NVDA210618P00570000 | 2020-11-27 12:56PM EST | 570.00 | 91.80 | 90.80 | 92.30 | -1.20 | -1.29% | 2 | 73 | 43.56% |
| NVDA210618P00575000 | 2020-11-24 1:03PM EST | 575.00 | 97.65 | 94.00 | 95.75 | 0.00 | - | 1 | 8 | 43.68% |
| NVDA210618P00580000 | 2020-11-20 3:14PM EST | 580.00 | 105.00 | 97.15 | 99.05 | 0.00 | - | 1 | 60 | 43.66% |
| NVDA210618P00585000 | 2020-11-20 12:57PM EST | 585.00 | 102.30 | 100.45 | 102.40 | 0.00 | - | 1 | 24 | 43.65% |
| NVDA210618P00590000 | 2020-11-20 3:09PM EST | 590.00 | 106.95 | 103.80 | 105.80 | 0.00 | - | 3 | 24 | 43.64% |
| NVDA210618P00595000 | 2020-11-23 11:21AM EST | 595.00 | 113.05 | 107.20 | 109.25 | 0.00 | - | 1 | 27 | 43.63% |
| NVDA210618P00600000 | 2020-11-19 3:08PM EST | 600.00 | 110.07 | 111.05 | 112.70 | 0.00 | - | 5 | 145 | 43.59% |
| NVDA210618P00605000 | 2020-11-25 3:29PM EST | 605.00 | 116.00 | 114.20 | 116.20 | 0.00 | - | 1 | 16 | 43.56% |
| NVDA210618P00610000 | 2020-11-24 10:06AM EST | 610.00 | 124.90 | 117.65 | 119.85 | 0.00 | - | 3 | 27 | 43.60% |
| NVDA210618P00615000 | 2020-11-19 3:15PM EST | 615.00 | 119.85 | 121.25 | 123.50 | 0.00 | - | 2 | 16 | 43.60% |
| NVDA210618P00620000 | 2020-11-13 1:59PM EST | 620.00 | 134.90 | 124.85 | 127.15 | 0.00 | - | 6 | 87 | 43.59% |
| NVDA210618P00625000 | 2020-10-19 3:18PM EST | 625.00 | 130.70 | 128.45 | 130.20 | 0.00 | - | - | 0 | 43.13% |
| NVDA210618P00630000 | 2020-11-20 12:56PM EST | 630.00 | 134.40 | 132.20 | 134.65 | 0.00 | - | 1 | 3 | 43.60% |
| NVDA210618P00635000 | 2020-11-09 12:41PM EST | 635.00 | 118.90 | 136.05 | 138.45 | 0.00 | - | 3 | 5 | 43.60% |
| NVDA210618P00640000 | 2020-11-09 12:41PM EST | 640.00 | 122.30 | 139.80 | 142.30 | 0.00 | - | 4 | 82 | 43.61% |
| NVDA210618P00645000 | 2020-10-19 3:18PM EST | 645.00 | 145.20 | 143.15 | 145.05 | 0.00 | - | - | 0 | 42.83% |
| NVDA210618P00650000 | 2020-11-04 12:13PM EST | 650.00 | 143.28 | 147.45 | 150.10 | 0.00 | - | 1 | 3 | 43.63% |
| NVDA210618P00655000 | 2020-11-25 9:30AM EST | 655.00 | 160.77 | 151.40 | 154.10 | 0.00 | - | 6 | 13 | 43.67% |
| NVDA210618P00660000 | 2020-11-10 10:08AM EST | 660.00 | 167.45 | 155.35 | 158.10 | 0.00 | - | 20 | 48 | 43.69% |
| NVDA210618P00665000 | 2020-11-04 1:23PM EST | 665.00 | 153.95 | 159.45 | 162.15 | 0.00 | - | - | 7 | 43.72% |
| NVDA210618P00670000 | 2020-11-20 12:57PM EST | 670.00 | 165.40 | 163.35 | 166.20 | 0.00 | - | 1 | 3 | 43.73% |
| NVDA210618P00680000 | 2020-11-06 2:22PM EST | 680.00 | 146.00 | 171.55 | 174.40 | 0.00 | - | 1 | 13 | 43.76% |
| NVDA210618P00700000 | 2020-11-10 12:28PM EST | 700.00 | 201.30 | 188.15 | 191.30 | 0.00 | - | 21 | 68 | 43.94% |
| NVDA210618P00720000 | 2020-11-20 2:23PM EST | 720.00 | 207.75 | 205.45 | 208.55 | 0.00 | - | 3 | 57 | 44.08% |
| NVDA210618P00740000 | 2020-11-20 2:24PM EST | 740.00 | 225.30 | 222.85 | 226.25 | 0.00 | - | 32 | 55 | 44.31% |
| NVDA210618P00760000 | 2020-11-12 2:46PM EST | 760.00 | 240.90 | 240.80 | 244.20 | 0.00 | - | 3 | 14 | 44.50% |
| NVDA210618P00780000 | 2020-11-12 2:46PM EST | 780.00 | 262.65 | 258.90 | 262.55 | 0.00 | - | 1 | 43 | 44.83% |
| NVDA210618P00800000 | 2020-11-04 2:16PM EST | 800.00 | 300.00 | 277.25 | 281.10 | 0.00 | - | 4 | 12 | 45.15% |
| NVDA210618P00820000 | 2020-11-13 3:58PM EST | 820.00 | 299.25 | 295.90 | 299.85 | 0.00 | - | 48 | 56 | 45.49% |
| NVDA210618P00840000 | 2020-11-23 2:02PM EST | 840.00 | 322.85 | 314.75 | 318.80 | 0.00 | - | 2 | 23 | 45.89% |
| NVDA210618P00860000 | 2020-11-13 1:48PM EST | 860.00 | 344.55 | 333.75 | 337.85 | 0.00 | - | 2 | 58 | 46.24% |
© 2020 Verizon Media. All rights reserved.
