NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.58+16.28 (+3.06%)
At close: 4:00PM EST
554.50 +5.92 (1.08%)
Pre-market: 8:23AM EST
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210917C00200000 | 2021-02-26 10:50AM EST | 200.00 | 344.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA210917C00210000 | 2021-01-25 9:30AM EST | 210.00 | 343.10 | 347.70 | 350.80 | 0.00 | - | 2 | 14 | 98.97% |
| NVDA210917C00220000 | 2020-10-01 11:12AM EST | 220.00 | 327.85 | 284.50 | 289.50 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA210917C00230000 | 2021-02-26 10:47AM EST | 230.00 | 318.25 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA210917C00240000 | 2021-02-25 3:09PM EST | 240.00 | 294.33 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.00% |
| NVDA210917C00250000 | 2021-02-17 12:39PM EST | 250.00 | 348.90 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA210917C00260000 | 2021-02-23 3:43PM EST | 260.00 | 308.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA210917C00270000 | 2020-08-23 11:14PM EST | 270.00 | 233.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210917C00280000 | 2021-01-12 3:40PM EST | 280.00 | 262.02 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| NVDA210917C00290000 | 2021-02-01 2:38PM EST | 290.00 | 243.00 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA210917C00300000 | 2021-02-26 3:57PM EST | 300.00 | 255.70 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| NVDA210917C00310000 | 2021-02-01 1:13PM EST | 310.00 | 227.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA210917C00320000 | 2021-02-09 12:05PM EST | 320.00 | 262.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA210917C00330000 | 2021-02-25 10:22AM EST | 330.00 | 238.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA210917C00340000 | 2021-02-26 10:35AM EST | 340.00 | 207.20 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| NVDA210917C00350000 | 2021-02-26 12:44PM EST | 350.00 | 210.45 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.00% |
| NVDA210917C00360000 | 2021-02-17 2:29PM EST | 360.00 | 245.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA210917C00370000 | 2021-01-26 9:45AM EST | 370.00 | 183.80 | 188.40 | 194.55 | 0.00 | - | 1 | 54 | 50.85% |
| NVDA210917C00380000 | 2021-02-25 2:43PM EST | 380.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA210917C00390000 | 2021-02-25 10:05AM EST | 390.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA210917C00400000 | 2021-02-26 3:43PM EST | 400.00 | 170.07 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| NVDA210917C00410000 | 2021-02-26 3:59PM EST | 410.00 | 160.80 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA210917C00420000 | 2021-02-24 9:53AM EST | 420.00 | 165.21 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA210917C00430000 | 2021-02-26 2:19PM EST | 430.00 | 143.00 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| NVDA210917C00440000 | 2021-02-25 3:10PM EST | 440.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| NVDA210917C00445000 | 2021-02-25 3:38PM EST | 445.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 0.00% |
| NVDA210917C00450000 | 2021-02-26 3:34PM EST | 450.00 | 131.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,694 | 0.00% |
| NVDA210917C00455000 | 2021-01-20 12:49PM EST | 455.00 | 115.35 | 168.45 | 170.55 | 0.00 | - | - | 6 | 80.00% |
| NVDA210917C00460000 | 2021-02-25 10:49AM EST | 460.00 | 131.60 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| NVDA210917C00465000 | 2021-01-27 10:23AM EST | 465.00 | 107.63 | 119.65 | 123.85 | 0.00 | - | 1 | 4 | 50.21% |
| NVDA210917C00470000 | 2021-02-26 11:45AM EST | 470.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| NVDA210917C00475000 | 2021-02-03 12:39PM EST | 475.00 | 111.66 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA210917C00480000 | 2021-02-26 9:34AM EST | 480.00 | 115.95 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| NVDA210917C00485000 | 2021-02-23 10:37AM EST | 485.00 | 115.61 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA210917C00490000 | 2021-02-26 12:10PM EST | 490.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| NVDA210917C00495000 | 2021-02-04 2:08PM EST | 495.00 | 97.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA210917C00500000 | 2021-02-26 2:36PM EST | 500.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 14 | 292 | 0.00% |
| NVDA210917C00505000 | 2021-02-26 12:58PM EST | 505.00 | 99.45 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| NVDA210917C00510000 | 2021-02-23 1:43PM EST | 510.00 | 101.73 | 0.00 | 0.00 | 0.00 | - | 25 | 54 | 0.00% |
| NVDA210917C00515000 | 2021-02-26 1:06PM EST | 515.00 | 94.60 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA210917C00520000 | 2021-02-26 3:09PM EST | 520.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 15 | 369 | 0.00% |
| NVDA210917C00525000 | 2021-02-26 12:43PM EST | 525.00 | 90.30 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 0.00% |
| NVDA210917C00530000 | 2021-02-26 3:14PM EST | 530.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 0.00% |
| NVDA210917C00535000 | 2021-02-26 3:59PM EST | 535.00 | 83.69 | 0.00 | 0.00 | 0.00 | - | 27 | 51 | 0.00% |
| NVDA210917C00540000 | 2021-02-26 3:33PM EST | 540.00 | 80.74 | 0.00 | 0.00 | 0.00 | - | 95 | 411 | 0.00% |
| NVDA210917C00545000 | 2021-02-26 2:47PM EST | 545.00 | 78.04 | 0.00 | 0.00 | 0.00 | - | 19 | 47 | 0.00% |
| NVDA210917C00550000 | 2021-02-26 3:35PM EST | 550.00 | 76.35 | 0.00 | 0.00 | 0.00 | - | 45 | 166 | 0.10% |
| NVDA210917C00555000 | 2021-02-26 1:49PM EST | 555.00 | 75.75 | 0.00 | 0.00 | 0.00 | - | 20 | 147 | 0.39% |
| NVDA210917C00560000 | 2021-02-26 3:53PM EST | 560.00 | 73.70 | 0.00 | 0.00 | 0.00 | - | 263 | 1,019 | 0.78% |
| NVDA210917C00565000 | 2021-02-26 9:53AM EST | 565.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.78% |
| NVDA210917C00570000 | 2021-02-26 12:20PM EST | 570.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 8 | 145 | 1.56% |
| NVDA210917C00575000 | 2021-02-26 12:05PM EST | 575.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 1.56% |
| NVDA210917C00580000 | 2021-02-26 3:39PM EST | 580.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 7 | 505 | 1.56% |
| NVDA210917C00585000 | 2021-02-26 11:31AM EST | 585.00 | 61.35 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 1.56% |
| NVDA210917C00590000 | 2021-02-26 3:15PM EST | 590.00 | 60.87 | 0.00 | 0.00 | 0.00 | - | 12 | 247 | 1.56% |
| NVDA210917C00595000 | 2021-02-26 2:54PM EST | 595.00 | 58.75 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 3.13% |
| NVDA210917C00600000 | 2021-02-26 3:54PM EST | 600.00 | 57.62 | 0.00 | 0.00 | 0.00 | - | 72 | 970 | 3.13% |
| NVDA210917C00605000 | 2021-02-26 9:49AM EST | 605.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 3.13% |
| NVDA210917C00610000 | 2021-02-26 11:08AM EST | 610.00 | 54.53 | 0.00 | 0.00 | 0.00 | - | 5 | 135 | 3.13% |
| NVDA210917C00615000 | 2021-02-26 2:54PM EST | 615.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 6 | 57 | 3.13% |
| NVDA210917C00620000 | 2021-02-26 3:43PM EST | 620.00 | 51.32 | 0.00 | 0.00 | 0.00 | - | 37 | 169 | 3.13% |
| NVDA210917C00625000 | 2021-02-26 11:24AM EST | 625.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | 8 | 81 | 3.13% |
| NVDA210917C00630000 | 2021-02-25 1:22PM EST | 630.00 | 45.57 | 0.00 | 0.00 | 0.00 | - | 15 | 175 | 3.13% |
| NVDA210917C00635000 | 2021-02-26 11:43AM EST | 635.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| NVDA210917C00640000 | 2021-02-26 1:07PM EST | 640.00 | 45.76 | 0.00 | 0.00 | 0.00 | - | 5 | 377 | 3.13% |
| NVDA210917C00660000 | 2021-02-26 3:58PM EST | 660.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 25 | 1,313 | 6.25% |
| NVDA210917C00680000 | 2021-02-26 11:44AM EST | 680.00 | 35.69 | 0.00 | 0.00 | 0.00 | - | 5 | 191 | 6.25% |
| NVDA210917C00700000 | 2021-02-26 3:59PM EST | 700.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 115 | 1,182 | 6.25% |
| NVDA210917C00720000 | 2021-02-26 12:54PM EST | 720.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 8 | 513 | 6.25% |
| NVDA210917C00740000 | 2021-02-26 10:28AM EST | 740.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 6.25% |
| NVDA210917C00760000 | 2021-02-26 12:36PM EST | 760.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 516 | 6.25% |
| NVDA210917C00780000 | 2021-02-26 1:07PM EST | 780.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 6.25% |
| NVDA210917C00800000 | 2021-02-26 3:54PM EST | 800.00 | 17.37 | 0.00 | 0.00 | 0.00 | - | 52 | 1,029 | 12.50% |
| NVDA210917C00820000 | 2021-02-25 3:42PM EST | 820.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 4 | 273 | 12.50% |
| NVDA210917C00840000 | 2021-02-24 3:11PM EST | 840.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 12 | 81 | 12.50% |
| NVDA210917C00860000 | 2021-02-26 1:52PM EST | 860.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 5 | 1,454 | 12.50% |
| NVDA210917C00880000 | 2021-02-26 2:36PM EST | 880.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 9 | 105 | 12.50% |
| NVDA210917C00900000 | 2021-02-26 3:34PM EST | 900.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 7 | 134 | 12.50% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210917P00200000 | 2021-02-26 1:35PM EST | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 25.00% |
| NVDA210917P00210000 | 2021-01-27 10:51AM EST | 210.00 | 1.18 | 0.69 | 1.11 | 0.00 | - | 1 | 38 | 60.83% |
| NVDA210917P00220000 | 2021-02-22 10:13AM EST | 220.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| NVDA210917P00230000 | 2021-02-23 12:59PM EST | 230.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 771 | 834 | 25.00% |
| NVDA210917P00240000 | 2021-02-25 9:47AM EST | 240.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| NVDA210917P00250000 | 2021-02-26 11:49AM EST | 250.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 25.00% |
| NVDA210917P00260000 | 2021-02-24 12:01PM EST | 260.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 853 | 25.00% |
| NVDA210917P00270000 | 2021-02-26 10:04AM EST | 270.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 827 | 12.50% |
| NVDA210917P00280000 | 2021-02-26 9:30AM EST | 280.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 381 | 12.50% |
| NVDA210917P00290000 | 2021-02-26 9:36AM EST | 290.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 12.50% |
| NVDA210917P00300000 | 2021-02-26 1:46PM EST | 300.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 22 | 587 | 12.50% |
| NVDA210917P00310000 | 2021-02-25 3:51PM EST | 310.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 6 | 92 | 12.50% |
| NVDA210917P00320000 | 2021-02-26 3:47PM EST | 320.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 23 | 314 | 12.50% |
| NVDA210917P00330000 | 2021-02-23 9:40AM EST | 330.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 12.50% |
| NVDA210917P00340000 | 2021-02-24 2:20PM EST | 340.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 301 | 12.50% |
| NVDA210917P00350000 | 2021-02-26 12:54PM EST | 350.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 399 | 12.50% |
| NVDA210917P00360000 | 2021-02-26 2:58PM EST | 360.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 12.50% |
| NVDA210917P00370000 | 2021-02-26 9:48AM EST | 370.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 12.50% |
| NVDA210917P00380000 | 2021-02-26 12:38PM EST | 380.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 12.50% |
| NVDA210917P00390000 | 2021-02-26 11:32AM EST | 390.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 461 | 6.25% |
| NVDA210917P00400000 | 2021-02-26 3:09PM EST | 400.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 25 | 2,360 | 6.25% |
| NVDA210917P00410000 | 2021-02-26 11:35AM EST | 410.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 16 | 644 | 6.25% |
| NVDA210917P00420000 | 2021-02-24 1:27PM EST | 420.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 151 | 545 | 6.25% |
| NVDA210917P00430000 | 2021-02-25 3:28PM EST | 430.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 19 | 777 | 6.25% |
| NVDA210917P00440000 | 2021-02-25 3:16PM EST | 440.00 | 33.95 | 0.00 | 0.00 | 0.00 | - | 3 | 774 | 6.25% |
| NVDA210917P00445000 | 2021-02-25 3:16PM EST | 445.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 8 | 376 | 6.25% |
| NVDA210917P00450000 | 2021-02-26 12:58PM EST | 450.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 404 | 4,742 | 6.25% |
| NVDA210917P00455000 | 2021-02-25 3:26PM EST | 455.00 | 39.30 | 0.00 | 0.00 | 0.00 | - | 7 | 252 | 6.25% |
| NVDA210917P00460000 | 2021-02-23 2:33PM EST | 460.00 | 35.23 | 0.00 | 0.00 | 0.00 | - | 4 | 541 | 6.25% |
| NVDA210917P00465000 | 2021-02-26 9:49AM EST | 465.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 10 | 31 | 3.13% |
| NVDA210917P00470000 | 2021-02-26 12:14PM EST | 470.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 15 | 639 | 3.13% |
| NVDA210917P00475000 | 2021-02-26 9:58AM EST | 475.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 48 | 222 | 3.13% |
| NVDA210917P00480000 | 2021-02-26 1:13PM EST | 480.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 7 | 776 | 3.13% |
| NVDA210917P00485000 | 2021-02-26 2:51PM EST | 485.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | 102 | 168 | 3.13% |
| NVDA210917P00490000 | 2021-02-25 2:31PM EST | 490.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 50 | 423 | 3.13% |
| NVDA210917P00495000 | 2021-02-26 10:17AM EST | 495.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 3.13% |
| NVDA210917P00500000 | 2021-02-26 2:27PM EST | 500.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 75 | 2,803 | 3.13% |
| NVDA210917P00505000 | 2021-02-26 3:25PM EST | 505.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 131 | 228 | 3.13% |
| NVDA210917P00510000 | 2021-02-26 10:35AM EST | 510.00 | 61.15 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 1.56% |
| NVDA210917P00515000 | 2021-02-26 1:05PM EST | 515.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 1.56% |
| NVDA210917P00520000 | 2021-02-26 11:25AM EST | 520.00 | 62.56 | 0.00 | 0.00 | 0.00 | - | 3 | 665 | 1.56% |
| NVDA210917P00525000 | 2021-02-25 3:34PM EST | 525.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 40 | 162 | 1.56% |
| NVDA210917P00530000 | 2021-02-25 2:40PM EST | 530.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 17 | 1,483 | 0.78% |
| NVDA210917P00535000 | 2021-02-26 10:24AM EST | 535.00 | 73.64 | 0.00 | 0.00 | 0.00 | - | 6 | 168 | 0.78% |
| NVDA210917P00540000 | 2021-02-25 12:25PM EST | 540.00 | 74.91 | 0.00 | 0.00 | 0.00 | - | 9 | 820 | 0.39% |
| NVDA210917P00545000 | 2021-02-26 11:52AM EST | 545.00 | 75.60 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 0.20% |
| NVDA210917P00550000 | 2021-02-25 3:45PM EST | 550.00 | 84.93 | 0.00 | 0.00 | 0.00 | - | 13 | 446 | 0.00% |
| NVDA210917P00555000 | 2021-02-26 10:16AM EST | 555.00 | 84.40 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| NVDA210917P00560000 | 2021-02-26 2:54PM EST | 560.00 | 81.95 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 0.00% |
| NVDA210917P00565000 | 2021-02-26 1:31PM EST | 565.00 | 83.60 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| NVDA210917P00570000 | 2021-02-25 10:43AM EST | 570.00 | 83.88 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 0.00% |
| NVDA210917P00575000 | 2021-02-25 2:02PM EST | 575.00 | 99.22 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 0.00% |
| NVDA210917P00580000 | 2021-02-26 10:32AM EST | 580.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA210917P00585000 | 2021-02-26 10:46AM EST | 585.00 | 100.05 | 0.00 | 0.00 | 0.00 | - | 25 | 57 | 0.00% |
| NVDA210917P00590000 | 2021-02-26 1:03PM EST | 590.00 | 100.65 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| NVDA210917P00595000 | 2021-02-26 10:18AM EST | 595.00 | 108.05 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 0.00% |
| NVDA210917P00600000 | 2021-02-26 2:42PM EST | 600.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 4 | 129 | 0.00% |
| NVDA210917P00605000 | 2021-02-25 1:33PM EST | 605.00 | 118.00 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| NVDA210917P00610000 | 2021-02-17 3:31PM EST | 610.00 | 94.94 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| NVDA210917P00615000 | 2021-02-26 10:32AM EST | 615.00 | 125.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA210917P00620000 | 2021-02-09 9:34AM EST | 620.00 | 98.05 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA210917P00625000 | 2021-02-25 12:45PM EST | 625.00 | 131.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA210917P00630000 | 2021-02-19 3:49PM EST | 630.00 | 106.20 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 0.00% |
| NVDA210917P00635000 | 2021-02-18 1:23PM EST | 635.00 | 114.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA210917P00640000 | 2021-02-26 10:37AM EST | 640.00 | 143.35 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 0.00% |
| NVDA210917P00660000 | 2021-02-23 10:18AM EST | 660.00 | 154.60 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| NVDA210917P00680000 | 2021-02-11 12:12PM EST | 680.00 | 138.87 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| NVDA210917P00700000 | 2021-02-24 2:28PM EST | 700.00 | 163.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA210917P00720000 | 2021-02-08 12:52PM EST | 720.00 | 179.85 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA210917P00740000 | 2021-02-25 10:20AM EST | 740.00 | 207.45 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA210917P00760000 | 2021-02-23 10:18AM EST | 760.00 | 235.95 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| NVDA210917P00780000 | 2021-02-25 12:23PM EST | 780.00 | 253.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA210917P00800000 | 2021-02-24 2:42PM EST | 800.00 | 243.50 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| NVDA210917P00820000 | 2021-02-08 2:23PM EST | 820.00 | 264.90 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA210917P00840000 | 2021-02-23 12:17PM EST | 840.00 | 304.32 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA210917P00860000 | 2021-02-25 10:17AM EST | 860.00 | 312.91 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NVDA210917P00880000 | 2021-02-26 10:37AM EST | 880.00 | 351.25 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA210917P00900000 | 2021-02-18 10:41AM EST | 900.00 | 330.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
