NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
590.76+9.84 (+1.69%)
As of 2:53PM EDT. Market open.
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210917C00200000 | 2021-04-28 11:53AM EDT | 200.00 | 411.95 | 388.55 | 391.20 | 0.00 | - | 85 | 68 | 75.00% |
| NVDA210917C00210000 | 2021-03-18 12:56PM EDT | 210.00 | 311.35 | 425.60 | 429.15 | 0.00 | - | 1 | 15 | 209.71% |
| NVDA210917C00220000 | 2020-10-01 12:12PM EDT | 220.00 | 327.85 | 284.50 | 289.50 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA210917C00230000 | 2021-04-22 1:06PM EDT | 230.00 | 379.75 | 359.20 | 361.35 | 0.00 | - | 1 | 42 | 68.36% |
| NVDA210917C00240000 | 2021-03-09 2:39PM EDT | 240.00 | 264.35 | 333.85 | 340.35 | 0.00 | - | 3 | 58 | 0.00% |
| NVDA210917C00250000 | 2021-02-17 1:39PM EDT | 250.00 | 348.90 | 262.50 | 270.15 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA210917C00260000 | 2021-04-07 3:53PM EDT | 260.00 | 305.00 | 328.85 | 331.70 | 0.00 | - | 1 | 3 | 64.11% |
| NVDA210917C00270000 | 2020-08-24 12:14AM EDT | 270.00 | 233.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210917C00280000 | 2021-03-04 10:53AM EDT | 280.00 | 231.45 | 269.50 | 278.60 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA210917C00290000 | 2021-03-30 10:29AM EDT | 290.00 | 223.18 | 321.80 | 324.20 | 0.00 | - | 2 | 14 | 115.06% |
| NVDA210917C00300000 | 2021-05-07 1:04PM EDT | 300.00 | 294.25 | 289.50 | 291.90 | +21.00 | +7.69% | 5 | 149 | 55.44% |
| NVDA210917C00310000 | 2021-04-07 2:13PM EDT | 310.00 | 260.43 | 279.80 | 281.65 | 0.00 | - | 1 | 4 | 51.05% |
| NVDA210917C00320000 | 2021-04-15 11:42AM EDT | 320.00 | 319.47 | 270.80 | 272.85 | 0.00 | - | 1 | 49 | 50.13% |
| NVDA210917C00330000 | 2021-04-22 10:59AM EDT | 330.00 | 283.65 | 260.30 | 262.55 | 0.00 | - | 1 | 8 | 52.22% |
| NVDA210917C00340000 | 2021-04-12 1:39PM EDT | 340.00 | 262.66 | 250.00 | 252.75 | 0.00 | - | 10 | 15 | 50.83% |
| NVDA210917C00350000 | 2021-03-22 9:43AM EDT | 350.00 | 177.10 | 261.50 | 263.75 | 0.00 | - | 1 | 34 | 90.13% |
| NVDA210917C00360000 | 2021-04-13 11:25AM EDT | 360.00 | 261.02 | 230.50 | 232.70 | 0.00 | - | 1 | 13 | 46.01% |
| NVDA210917C00370000 | 2021-05-06 2:38PM EDT | 370.00 | 206.30 | 220.90 | 223.65 | 0.00 | - | 5 | 59 | 47.38% |
| NVDA210917C00380000 | 2021-05-03 2:56PM EDT | 380.00 | 219.30 | 211.50 | 214.50 | 0.00 | - | 3 | 66 | 47.66% |
| NVDA210917C00390000 | 2021-04-12 2:12PM EDT | 390.00 | 222.59 | 201.85 | 203.95 | 0.00 | - | 6 | 126 | 43.76% |
| NVDA210917C00400000 | 2021-05-05 11:56AM EDT | 400.00 | 193.60 | 192.45 | 194.50 | 0.00 | - | 2 | 80 | 43.04% |
| NVDA210917C00410000 | 2021-04-20 1:54PM EDT | 410.00 | 188.90 | 183.55 | 185.85 | -11.00 | -5.50% | 1 | 76 | 43.95% |
| NVDA210917C00420000 | 2021-04-14 10:39AM EDT | 420.00 | 230.61 | 173.95 | 176.05 | 0.00 | - | 4 | 89 | 42.04% |
| NVDA210917C00430000 | 2021-04-22 3:30PM EDT | 430.00 | 173.00 | 165.45 | 167.70 | 0.00 | - | 3 | 48 | 42.80% |
| NVDA210917C00440000 | 2021-05-05 2:11PM EDT | 440.00 | 151.00 | 156.70 | 158.70 | 0.00 | - | 5 | 107 | 42.07% |
| NVDA210917C00445000 | 2021-02-25 4:38PM EDT | 445.00 | 123.00 | 91.70 | 95.95 | 0.00 | - | 6 | 12 | 0.00% |
| NVDA210917C00450000 | 2021-05-07 10:19AM EDT | 450.00 | 147.00 | 147.80 | 149.70 | +2.50 | +1.73% | 2 | 1,699 | 41.16% |
| NVDA210917C00455000 | 2021-05-03 11:53AM EDT | 455.00 | 149.25 | 143.80 | 145.50 | 0.00 | - | 1 | 96 | 41.07% |
| NVDA210917C00460000 | 2021-04-30 9:56AM EDT | 460.00 | 158.14 | 138.65 | 140.95 | 0.00 | - | 1 | 91 | 40.45% |
| NVDA210917C00465000 | 2021-05-06 2:08PM EDT | 465.00 | 123.90 | 134.75 | 136.70 | 0.00 | - | 1 | 7 | 40.19% |
| NVDA210917C00470000 | 2021-04-27 9:30AM EDT | 470.00 | 166.33 | 130.60 | 132.65 | 0.00 | - | 2 | 129 | 40.12% |
| NVDA210917C00475000 | 2021-04-21 10:18AM EDT | 475.00 | 148.20 | 126.55 | 128.60 | 0.00 | - | 2 | 62 | 39.99% |
| NVDA210917C00480000 | 2021-05-05 10:46AM EDT | 480.00 | 124.81 | 122.65 | 124.60 | 0.00 | - | 1 | 520 | 39.85% |
| NVDA210917C00485000 | 2021-04-20 12:39PM EDT | 485.00 | 135.25 | 118.75 | 120.55 | 0.00 | - | 5 | 43 | 39.60% |
| NVDA210917C00490000 | 2021-05-03 2:14PM EDT | 490.00 | 120.15 | 114.80 | 116.75 | 0.00 | - | 1 | 352 | 39.56% |
| NVDA210917C00495000 | 2021-04-20 3:11PM EDT | 495.00 | 114.05 | 111.40 | 113.30 | -14.15 | -11.04% | 1 | 87 | 39.80% |
| NVDA210917C00500000 | 2021-05-07 1:25PM EDT | 500.00 | 108.91 | 107.30 | 109.25 | +12.46 | +12.92% | 4 | 782 | 39.38% |
| NVDA210917C00505000 | 2021-04-20 11:06AM EDT | 505.00 | 124.60 | 103.80 | 106.05 | 0.00 | - | 4 | 114 | 39.72% |
| NVDA210917C00510000 | 2021-05-03 10:43AM EDT | 510.00 | 111.53 | 100.45 | 102.45 | 0.00 | - | 7 | 123 | 39.60% |
| NVDA210917C00515000 | 2021-05-06 9:59AM EDT | 515.00 | 91.00 | 96.70 | 98.40 | 0.00 | - | 2 | 73 | 39.03% |
| NVDA210917C00520000 | 2021-05-07 1:06PM EDT | 520.00 | 95.80 | 93.70 | 94.75 | +7.70 | +8.74% | 1 | 544 | 38.77% |
| NVDA210917C00525000 | 2021-05-06 10:53AM EDT | 525.00 | 82.72 | 90.10 | 91.55 | 0.00 | - | 3 | 577 | 38.85% |
| NVDA210917C00530000 | 2021-05-05 12:09PM EDT | 530.00 | 88.30 | 87.45 | 88.45 | 0.00 | - | 3 | 327 | 38.94% |
| NVDA210917C00535000 | 2021-05-05 10:35AM EDT | 535.00 | 83.30 | 83.50 | 85.35 | 0.00 | - | 3 | 67 | 38.96% |
| NVDA210917C00540000 | 2021-05-07 2:22PM EDT | 540.00 | 81.00 | 80.50 | 81.65 | +4.82 | +6.33% | 2 | 325 | 38.45% |
| NVDA210917C00545000 | 2021-05-05 10:07AM EDT | 545.00 | 76.37 | 77.55 | 79.00 | 0.00 | - | 1 | 343 | 38.72% |
| NVDA210917C00550000 | 2021-05-06 1:41PM EDT | 550.00 | 80.74 | 74.55 | 75.95 | +15.74 | +24.22% | 1 | 1,017 | 38.61% |
| NVDA210917C00555000 | 2021-05-07 1:36PM EDT | 555.00 | 73.13 | 72.05 | 73.15 | +5.89 | +8.76% | 5 | 255 | 38.64% |
| NVDA210917C00560000 | 2021-05-07 2:14PM EDT | 560.00 | 69.86 | 68.60 | 69.95 | +4.36 | +6.66% | 5 | 1,275 | 38.31% |
| NVDA210917C00565000 | 2021-05-07 9:39AM EDT | 565.00 | 69.40 | 66.05 | 67.45 | +7.50 | +12.12% | 2 | 185 | 38.45% |
| NVDA210917C00570000 | 2021-05-07 12:15PM EDT | 570.00 | 67.25 | 63.10 | 64.50 | +12.25 | +22.27% | 42 | 339 | 38.20% |
| NVDA210917C00575000 | 2021-05-07 12:57PM EDT | 575.00 | 63.90 | 60.80 | 62.15 | +11.10 | +21.02% | 7 | 866 | 38.34% |
| NVDA210917C00580000 | 2021-05-07 2:19PM EDT | 580.00 | 59.00 | 58.00 | 59.30 | +4.00 | +7.27% | 32 | 654 | 38.07% |
| NVDA210917C00585000 | 2021-05-06 3:19PM EDT | 585.00 | 57.50 | 55.55 | 56.80 | +7.40 | +14.77% | 1 | 138 | 37.99% |
| NVDA210917C00590000 | 2021-05-07 2:35PM EDT | 590.00 | 54.15 | 53.35 | 54.90 | +6.85 | +14.48% | 54 | 327 | 38.28% |
| NVDA210917C00595000 | 2021-05-07 11:31AM EDT | 595.00 | 51.55 | 51.10 | 52.45 | +5.95 | +13.05% | 26 | 114 | 38.14% |
| NVDA210917C00600000 | 2021-05-07 1:29PM EDT | 600.00 | 49.55 | 48.80 | 50.00 | +4.30 | +9.50% | 92 | 1,201 | 37.95% |
| NVDA210917C00605000 | 2021-05-07 1:29PM EDT | 605.00 | 47.35 | 46.40 | 47.85 | +5.55 | +13.28% | 7 | 223 | 37.91% |
| NVDA210917C00610000 | 2021-05-07 2:36PM EDT | 610.00 | 45.00 | 45.00 | 46.05 | +4.58 | +11.33% | 5 | 282 | 38.08% |
| NVDA210917C00615000 | 2021-05-07 11:40AM EDT | 615.00 | 45.75 | 43.00 | 43.70 | +7.80 | +20.55% | 27 | 240 | 37.80% |
| NVDA210917C00620000 | 2021-05-07 12:03PM EDT | 620.00 | 40.50 | 41.10 | 41.75 | +2.85 | +7.57% | 35 | 579 | 37.77% |
| NVDA210917C00625000 | 2021-05-07 2:23PM EDT | 625.00 | 39.25 | 38.95 | 39.95 | +4.05 | +11.51% | 9 | 157 | 37.79% |
| NVDA210917C00630000 | 2021-05-07 2:21PM EDT | 630.00 | 37.50 | 36.95 | 38.05 | +5.35 | +16.64% | 9 | 268 | 37.69% |
| NVDA210917C00635000 | 2021-05-07 2:23PM EDT | 635.00 | 35.65 | 35.40 | 36.40 | +7.09 | +24.82% | 4 | 312 | 37.72% |
| NVDA210917C00640000 | 2021-05-07 11:58AM EDT | 640.00 | 35.65 | 33.50 | 34.60 | +5.02 | +16.39% | 27 | 636 | 37.61% |
| NVDA210917C00660000 | 2021-05-07 2:21PM EDT | 660.00 | 28.00 | 27.65 | 28.30 | +2.89 | +11.51% | 16 | 1,281 | 37.34% |
| NVDA210917C00680000 | 2021-05-07 1:57PM EDT | 680.00 | 22.95 | 22.60 | 23.10 | +3.32 | +16.91% | 50 | 531 | 37.21% |
| NVDA210917C00700000 | 2021-05-07 1:27PM EDT | 700.00 | 18.70 | 18.25 | 19.20 | +1.20 | +6.86% | 48 | 1,562 | 37.49% |
| NVDA210917C00720000 | 2021-05-07 12:47PM EDT | 720.00 | 16.20 | 15.00 | 15.60 | +2.64 | +19.47% | 12 | 581 | 37.46% |
| NVDA210917C00740000 | 2021-05-07 2:10PM EDT | 740.00 | 12.65 | 12.20 | 12.85 | +1.35 | +11.95% | 39 | 479 | 37.68% |
| NVDA210917C00760000 | 2021-05-07 2:33PM EDT | 760.00 | 10.40 | 9.95 | 10.45 | +1.27 | +13.91% | 28 | 836 | 37.75% |
| NVDA210917C00780000 | 2021-05-06 11:43AM EDT | 780.00 | 7.65 | 8.20 | 8.60 | 0.00 | - | 4 | 405 | 37.99% |
| NVDA210917C00800000 | 2021-05-07 2:37PM EDT | 800.00 | 6.90 | 6.85 | 7.10 | +1.00 | +16.95% | 25 | 1,536 | 38.25% |
| NVDA210917C00820000 | 2021-05-07 11:02AM EDT | 820.00 | 6.50 | 5.65 | 5.95 | +1.10 | +20.37% | 1 | 332 | 38.65% |
| NVDA210917C00840000 | 2021-05-06 1:20PM EDT | 840.00 | 4.25 | 4.70 | 5.00 | 0.00 | - | 5 | 348 | 39.05% |
| NVDA210917C00860000 | 2021-05-07 12:07PM EDT | 860.00 | 4.25 | 3.95 | 4.20 | +0.55 | +14.86% | 18 | 2,002 | 39.41% |
| NVDA210917C00880000 | 2021-05-05 1:07PM EDT | 880.00 | 3.70 | 3.35 | 3.60 | 0.00 | - | 4 | 245 | 39.92% |
| NVDA210917C00900000 | 2021-05-07 12:31PM EDT | 900.00 | 3.20 | 2.89 | 3.10 | +0.30 | +10.34% | 2 | 1,042 | 40.42% |
| NVDA210917C00920000 | 2021-05-05 1:08PM EDT | 920.00 | 2.80 | 2.46 | 2.69 | 0.00 | - | 1 | 334 | 40.94% |
| NVDA210917C00940000 | 2021-05-07 11:11AM EDT | 940.00 | 2.35 | 2.14 | 2.37 | +0.10 | +4.44% | 18 | 387 | 41.53% |
| NVDA210917C00960000 | 2021-05-05 2:52PM EDT | 960.00 | 2.08 | 1.86 | 2.10 | 0.00 | - | 3 | 42 | 42.13% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210917P00200000 | 2021-05-04 11:50AM EDT | 200.00 | 0.15 | 0.15 | 0.24 | -0.09 | -37.50% | 1 | 300 | 68.36% |
| NVDA210917P00210000 | 2021-04-13 12:44PM EDT | 210.00 | 0.35 | 0.03 | 0.27 | 0.00 | - | 2 | 48 | 63.67% |
| NVDA210917P00220000 | 2021-05-04 11:08AM EDT | 220.00 | 0.30 | 0.07 | 0.29 | 0.00 | - | 20 | 71 | 62.11% |
| NVDA210917P00230000 | 2021-05-07 12:37PM EDT | 230.00 | 0.28 | 0.11 | 0.32 | -0.06 | -17.65% | 2 | 845 | 60.60% |
| NVDA210917P00240000 | 2021-04-22 3:22PM EDT | 240.00 | 0.50 | 0.16 | 0.37 | 0.00 | - | 16 | 39 | 59.38% |
| NVDA210917P00250000 | 2021-04-30 11:18AM EDT | 250.00 | 0.43 | 0.35 | 0.42 | 0.00 | - | 1 | 327 | 59.42% |
| NVDA210917P00260000 | 2021-03-26 1:58PM EDT | 260.00 | 1.34 | 0.35 | 0.60 | 0.00 | - | 2 | 852 | 58.42% |
| NVDA210917P00270000 | 2021-04-13 10:43AM EDT | 270.00 | 0.45 | 0.31 | 0.54 | 0.00 | - | 1 | 829 | 55.15% |
| NVDA210917P00280000 | 2021-04-20 11:35AM EDT | 280.00 | 0.73 | 0.48 | 0.59 | 0.00 | - | 7 | 421 | 54.37% |
| NVDA210917P00290000 | 2021-05-06 10:05AM EDT | 290.00 | 0.80 | 0.56 | 0.67 | 0.00 | - | 1 | 203 | 53.00% |
| NVDA210917P00300000 | 2021-05-07 2:00PM EDT | 300.00 | 0.65 | 0.57 | 0.76 | -0.15 | -18.75% | 3 | 2,401 | 51.25% |
| NVDA210917P00310000 | 2021-05-04 10:38AM EDT | 310.00 | 1.13 | 0.68 | 0.86 | 0.00 | - | 1 | 120 | 50.02% |
| NVDA210917P00320000 | 2021-05-06 10:38AM EDT | 320.00 | 1.10 | 0.82 | 0.99 | 0.00 | - | 12 | 367 | 49.62% |
| NVDA210917P00330000 | 2021-05-03 3:40PM EDT | 330.00 | 1.11 | 0.98 | 1.14 | 0.00 | - | 1 | 150 | 48.45% |
| NVDA210917P00340000 | 2021-05-04 1:00PM EDT | 340.00 | 1.95 | 1.16 | 1.32 | 0.00 | - | 1 | 537 | 47.36% |
| NVDA210917P00350000 | 2021-05-05 3:41PM EDT | 350.00 | 1.85 | 1.39 | 1.64 | 0.00 | - | 1 | 846 | 46.88% |
| NVDA210917P00360000 | 2021-04-30 1:51PM EDT | 360.00 | 2.27 | 1.65 | 1.91 | 0.00 | - | 2 | 446 | 45.92% |
| NVDA210917P00370000 | 2021-05-04 12:22PM EDT | 370.00 | 3.40 | 1.98 | 2.25 | 0.00 | - | 2 | 1,309 | 45.09% |
| NVDA210917P00380000 | 2021-05-04 3:24PM EDT | 380.00 | 3.56 | 2.37 | 2.64 | 0.00 | - | 3 | 564 | 44.28% |
| NVDA210917P00390000 | 2021-05-05 2:39PM EDT | 390.00 | 3.90 | 2.84 | 3.15 | 0.00 | - | 15 | 1,049 | 43.67% |
| NVDA210917P00400000 | 2021-05-07 1:24PM EDT | 400.00 | 3.50 | 3.50 | 3.70 | -0.80 | -18.60% | 52 | 3,421 | 42.96% |
| NVDA210917P00410000 | 2021-05-03 12:45PM EDT | 410.00 | 4.46 | 4.10 | 4.40 | 0.00 | - | 3 | 1,017 | 42.42% |
| NVDA210917P00420000 | 2021-05-07 11:25AM EDT | 420.00 | 4.90 | 4.90 | 5.20 | -1.17 | -19.28% | 33 | 1,101 | 41.88% |
| NVDA210917P00430000 | 2021-05-07 12:44PM EDT | 430.00 | 5.80 | 5.80 | 6.15 | -1.75 | -23.18% | 9 | 1,636 | 41.41% |
| NVDA210917P00440000 | 2021-05-06 3:33PM EDT | 440.00 | 8.95 | 6.95 | 7.25 | 0.00 | - | 12 | 943 | 40.96% |
| NVDA210917P00445000 | 2021-05-05 10:25AM EDT | 445.00 | 9.10 | 7.50 | 7.80 | 0.00 | - | 6 | 575 | 40.66% |
| NVDA210917P00450000 | 2021-05-07 2:00PM EDT | 450.00 | 8.50 | 8.10 | 8.35 | -1.50 | -15.00% | 7 | 6,093 | 40.30% |
| NVDA210917P00455000 | 2021-05-07 1:56PM EDT | 455.00 | 9.10 | 8.85 | 9.15 | -2.65 | -22.55% | 19 | 501 | 40.26% |
| NVDA210917P00460000 | 2021-05-07 2:01PM EDT | 460.00 | 10.05 | 9.55 | 9.95 | -1.45 | -12.61% | 37 | 977 | 40.14% |
| NVDA210917P00465000 | 2021-05-07 12:07PM EDT | 465.00 | 10.25 | 10.35 | 10.80 | -3.75 | -26.79% | 3 | 361 | 40.02% |
| NVDA210917P00470000 | 2021-05-07 12:20PM EDT | 470.00 | 11.15 | 11.25 | 11.65 | -3.81 | -25.47% | 11 | 872 | 39.84% |
| NVDA210917P00475000 | 2021-05-07 2:14PM EDT | 475.00 | 12.42 | 12.15 | 12.55 | -3.53 | -22.13% | 15 | 492 | 39.66% |
| NVDA210917P00480000 | 2021-05-07 2:14PM EDT | 480.00 | 13.40 | 13.25 | 13.80 | -2.20 | -14.10% | 56 | 1,474 | 39.82% |
| NVDA210917P00485000 | 2021-05-07 2:00PM EDT | 485.00 | 14.75 | 14.15 | 14.65 | -3.01 | -16.95% | 7 | 358 | 39.46% |
| NVDA210917P00490000 | 2021-05-07 12:10PM EDT | 490.00 | 15.30 | 15.40 | 16.10 | -1.85 | -10.79% | 16 | 1,855 | 39.69% |
| NVDA210917P00495000 | 2021-05-07 12:36PM EDT | 495.00 | 16.35 | 16.45 | 16.95 | -4.75 | -22.51% | 141 | 280 | 39.22% |
| NVDA210917P00500000 | 2021-05-07 2:05PM EDT | 500.00 | 18.31 | 17.70 | 18.25 | -4.24 | -18.80% | 49 | 3,360 | 39.15% |
| NVDA210917P00505000 | 2021-05-07 11:52AM EDT | 505.00 | 18.35 | 19.15 | 19.80 | -5.65 | -23.54% | 79 | 492 | 39.27% |
| NVDA210917P00510000 | 2021-05-07 12:19PM EDT | 510.00 | 19.80 | 20.50 | 21.35 | -2.25 | -10.20% | 6 | 456 | 39.30% |
| NVDA210917P00515000 | 2021-05-07 10:42AM EDT | 515.00 | 20.90 | 21.85 | 22.50 | -6.85 | -24.68% | 3 | 258 | 38.92% |
| NVDA210917P00520000 | 2021-05-07 1:07PM EDT | 520.00 | 23.65 | 23.50 | 24.05 | -5.45 | -18.73% | 38 | 1,362 | 38.84% |
| NVDA210917P00525000 | 2021-05-07 12:29PM EDT | 525.00 | 24.46 | 25.10 | 25.50 | -7.89 | -24.39% | 5 | 314 | 38.61% |
| NVDA210917P00530000 | 2021-05-07 1:30PM EDT | 530.00 | 27.25 | 26.85 | 27.35 | -2.95 | -9.77% | 66 | 1,662 | 38.67% |
| NVDA210917P00535000 | 2021-05-07 2:32PM EDT | 535.00 | 28.67 | 28.45 | 29.05 | -4.73 | -14.16% | 24 | 480 | 38.54% |
| NVDA210917P00540000 | 2021-05-07 2:01PM EDT | 540.00 | 31.35 | 30.70 | 31.05 | -5.54 | -15.02% | 6 | 1,846 | 38.59% |
| NVDA210917P00545000 | 2021-05-07 11:47AM EDT | 545.00 | 31.07 | 32.50 | 32.85 | -7.00 | -18.39% | 3 | 365 | 38.43% |
| NVDA210917P00550000 | 2021-05-06 1:14PM EDT | 550.00 | 32.29 | 34.50 | 34.90 | -7.51 | -18.87% | 3 | 973 | 38.40% |
| NVDA210917P00555000 | 2021-05-07 10:58AM EDT | 555.00 | 34.80 | 36.55 | 37.05 | -6.80 | -16.35% | 2 | 192 | 38.39% |
| NVDA210917P00560000 | 2021-05-07 10:55AM EDT | 560.00 | 38.80 | 38.75 | 39.45 | -3.30 | -7.84% | 27 | 483 | 38.52% |
| NVDA210917P00565000 | 2021-05-07 11:44AM EDT | 565.00 | 39.17 | 41.05 | 41.55 | -10.13 | -20.55% | 88 | 243 | 38.36% |
| NVDA210917P00570000 | 2021-05-07 11:44AM EDT | 570.00 | 41.70 | 43.35 | 43.85 | -8.90 | -17.59% | 34 | 492 | 38.30% |
| NVDA210917P00575000 | 2021-05-07 2:18PM EDT | 575.00 | 45.65 | 45.15 | 46.00 | -8.53 | -15.74% | 11 | 215 | 38.07% |
| NVDA210917P00580000 | 2021-05-07 10:55AM EDT | 580.00 | 48.05 | 47.80 | 48.70 | -5.95 | -11.02% | 10 | 439 | 38.19% |
| NVDA210917P00585000 | 2021-05-07 10:55AM EDT | 585.00 | 50.60 | 50.15 | 51.65 | -7.80 | -13.36% | 4 | 90 | 38.43% |
| NVDA210917P00590000 | 2021-05-07 2:02PM EDT | 590.00 | 53.20 | 52.90 | 53.70 | -8.95 | -14.40% | 74 | 186 | 37.99% |
| NVDA210917P00595000 | 2021-05-07 2:18PM EDT | 595.00 | 55.90 | 55.60 | 57.00 | -10.00 | -15.17% | 38 | 157 | 38.37% |
| NVDA210917P00600000 | 2021-05-07 2:24PM EDT | 600.00 | 59.20 | 58.20 | 59.10 | -8.19 | -12.15% | 144 | 582 | 37.86% |
| NVDA210917P00605000 | 2021-05-07 2:10PM EDT | 605.00 | 61.50 | 61.15 | 62.55 | -6.45 | -9.49% | 6 | 119 | 38.25% |
| NVDA210917P00610000 | 2021-05-07 9:42AM EDT | 610.00 | 62.55 | 64.05 | 65.55 | -10.95 | -14.90% | 5 | 124 | 38.27% |
| NVDA210917P00615000 | 2021-05-04 3:15PM EDT | 615.00 | 67.50 | 67.05 | 68.55 | -13.15 | -16.31% | 1 | 82 | 38.25% |
| NVDA210917P00620000 | 2021-05-06 10:42AM EDT | 620.00 | 70.70 | 70.10 | 70.75 | -9.50 | -11.85% | 2 | 113 | 37.61% |
| NVDA210917P00625000 | 2021-05-04 11:40AM EDT | 625.00 | 73.15 | 73.20 | 74.70 | -11.60 | -13.69% | 2 | 60 | 38.16% |
| NVDA210917P00630000 | 2021-05-06 1:03PM EDT | 630.00 | 83.47 | 76.40 | 77.50 | 0.00 | - | 1 | 84 | 37.85% |
| NVDA210917P00635000 | 2021-05-06 10:46AM EDT | 635.00 | 88.59 | 79.30 | 80.25 | 0.00 | - | 91 | 121 | 37.46% |
| NVDA210917P00640000 | 2021-05-06 10:46AM EDT | 640.00 | 82.18 | 82.95 | 84.15 | -7.82 | -8.69% | 3 | 218 | 37.84% |
| NVDA210917P00660000 | 2021-05-05 9:40AM EDT | 660.00 | 99.95 | 96.55 | 97.50 | 0.00 | - | 2 | 101 | 37.32% |
| NVDA210917P00680000 | 2021-05-04 12:19PM EDT | 680.00 | 132.90 | 111.45 | 112.45 | 0.00 | - | 2 | 103 | 37.31% |
| NVDA210917P00700000 | 2021-05-06 9:37AM EDT | 700.00 | 124.70 | 127.40 | 129.15 | -15.00 | -10.74% | 8 | 40 | 38.12% |
| NVDA210917P00720000 | 2021-05-04 11:41AM EDT | 720.00 | 167.47 | 144.05 | 146.00 | 0.00 | - | 1 | 20 | 38.55% |
| NVDA210917P00740000 | 2021-05-07 2:00PM EDT | 740.00 | 163.25 | 160.70 | 162.20 | -20.86 | -11.33% | 4 | 40 | 37.81% |
| NVDA210917P00760000 | 2021-02-23 11:18AM EDT | 760.00 | 235.95 | 262.45 | 268.70 | 0.00 | - | 4 | 45 | 104.91% |
| NVDA210917P00780000 | 2021-03-05 1:26PM EDT | 780.00 | 300.08 | 232.50 | 234.90 | 0.00 | - | 1 | 19 | 70.52% |
| NVDA210917P00800000 | 2021-05-04 12:19PM EDT | 800.00 | 239.60 | 215.10 | 217.70 | 0.00 | - | 1 | 39 | 40.15% |
| NVDA210917P00820000 | 2021-02-08 3:23PM EDT | 820.00 | 264.90 | 322.70 | 327.85 | 0.00 | - | 2 | 9 | 114.05% |
| NVDA210917P00840000 | 2021-02-23 1:17PM EDT | 840.00 | 304.32 | 337.10 | 342.25 | 0.00 | - | 1 | 16 | 112.93% |
| NVDA210917P00860000 | 2021-03-25 11:13AM EDT | 860.00 | 366.85 | 255.00 | 257.05 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA210917P00880000 | 2021-02-26 11:37AM EDT | 880.00 | 351.25 | 363.65 | 372.00 | 0.00 | - | 2 | 2 | 109.76% |
| NVDA210917P00900000 | 2021-04-16 9:35AM EDT | 900.00 | 268.00 | 311.75 | 314.20 | 0.00 | - | 4 | 6 | 44.53% |
| NVDA210917P00920000 | 2021-04-19 10:45AM EDT | 920.00 | 304.55 | 331.10 | 332.75 | 0.00 | - | - | 1 | 43.12% |
| NVDA210917P00960000 | 2021-04-30 2:50PM EDT | 960.00 | 359.30 | 369.85 | 371.85 | 0.00 | - | 1 | 1 | 43.83% |
© 2021 Verizon Media. All rights reserved.
