NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.92+3.18 (+1.57%)
As of 12:59PM EDT. Market open.
Callsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210917C00050000 | 2021-07-20 11:51AM EDT | 50.00 | 134.36 | 156.05 | 156.55 | 0.00 | - | 1 | 304 | 191.02% |
| NVDA210917C00052500 | 2021-08-03 11:14AM EDT | 52.50 | 146.55 | 153.45 | 153.75 | 0.00 | - | 4 | 98 | 166.80% |
| NVDA210917C00055000 | 2021-07-23 12:23PM EDT | 55.00 | 140.20 | 150.80 | 151.30 | 0.00 | - | 12 | 123 | 155.08% |
| NVDA210917C00057500 | 2021-07-21 7:49PM EDT | 57.50 | 129.89 | 148.25 | 149.00 | 0.00 | - | - | 240 | 158.79% |
| NVDA210917C00060000 | 2021-07-22 2:55PM EDT | 60.00 | 134.35 | 145.95 | 146.55 | 0.00 | - | 1 | 269 | 163.97% |
| NVDA210917C00062500 | 2021-08-04 10:22AM EDT | 62.50 | 137.40 | 143.55 | 144.10 | 0.00 | - | 3 | 162 | 163.57% |
| NVDA210917C00065000 | 2021-07-21 7:49PM EDT | 65.00 | 122.89 | 140.85 | 141.50 | 0.00 | - | - | 24 | 148.44% |
| NVDA210917C00067500 | 2021-07-21 7:49PM EDT | 67.50 | 119.14 | 138.45 | 139.05 | 0.00 | - | - | 28 | 149.02% |
| NVDA210917C00070000 | 2021-08-03 11:00AM EDT | 70.00 | 129.25 | 136.05 | 136.40 | 0.00 | - | 1 | 67 | 142.87% |
| NVDA210917C00072500 | 2021-08-02 2:53PM EDT | 72.50 | 126.45 | 133.55 | 134.05 | 0.00 | - | 3 | 91 | 142.97% |
| NVDA210917C00075000 | 2021-07-20 3:23PM EDT | 75.00 | 112.40 | 130.95 | 131.40 | 0.00 | - | 12 | 680 | 130.96% |
| NVDA210917C00077500 | 2021-07-21 7:49PM EDT | 77.50 | 118.73 | 128.60 | 129.10 | 0.00 | - | - | 44 | 136.91% |
| NVDA210917C00080000 | 2021-07-21 7:49PM EDT | 80.00 | 105.78 | 126.10 | 126.40 | 0.00 | - | - | 296 | 127.64% |
| NVDA210917C00082500 | 2021-07-21 7:49PM EDT | 82.50 | 118.93 | 123.50 | 124.15 | 0.00 | - | - | 124 | 127.64% |
| NVDA210917C00085000 | 2021-07-21 7:49PM EDT | 85.00 | 116.39 | 121.10 | 121.45 | 0.00 | - | - | 64 | 121.39% |
| NVDA210917C00087500 | 2021-07-21 7:49PM EDT | 87.50 | 97.70 | 118.55 | 119.05 | 0.00 | - | - | 172 | 118.85% |
| NVDA210917C00090000 | 2021-08-05 11:32AM EDT | 90.00 | 115.95 | 116.10 | 116.65 | +5.95 | +5.41% | 1 | 58 | 118.56% |
| NVDA210917C00092500 | 2021-07-22 2:44PM EDT | 92.50 | 106.10 | 113.30 | 113.95 | 0.00 | - | 4 | 173 | 102.34% |
| NVDA210917C00093750 | 2021-07-21 12:10PM EDT | 93.75 | 99.05 | 112.35 | 112.70 | 0.00 | - | - | 3 | 108.98% |
| NVDA210917C00095000 | 2021-07-21 12:58PM EDT | 95.00 | 103.35 | 111.10 | 111.45 | 0.00 | - | - | 288 | 107.23% |
| NVDA210917C00096250 | 2021-07-21 11:40AM EDT | 96.25 | 97.65 | 109.85 | 110.30 | 0.00 | - | 1 | 16 | 107.76% |
| NVDA210917C00097500 | 2021-07-21 7:49PM EDT | 97.50 | 103.25 | 108.60 | 108.95 | 0.00 | - | 4 | 456 | 104.00% |
| NVDA210917C00098750 | 2021-08-02 12:17PM EDT | 98.75 | 99.25 | 107.25 | 107.70 | 0.00 | - | 2 | 18 | 100.10% |
| NVDA210917C00100000 | 2021-08-04 1:51PM EDT | 100.00 | 102.33 | 106.15 | 106.50 | 0.00 | - | 16 | 372 | 102.83% |
| NVDA210917C00101250 | 2021-07-20 3:02PM EDT | 101.25 | 85.45 | 104.85 | 105.50 | 0.00 | - | 2 | 30 | 104.88% |
| NVDA210917C00102500 | 2021-08-02 12:21PM EDT | 102.50 | 96.30 | 103.60 | 104.20 | 0.00 | - | 1 | 259 | 102.39% |
| NVDA210917C00103750 | 2021-07-21 7:49PM EDT | 103.75 | 81.91 | 102.30 | 102.75 | 0.00 | - | - | 24 | 96.09% |
| NVDA210917C00105000 | 2021-08-04 12:47PM EDT | 105.00 | 97.00 | 100.85 | 101.60 | 0.00 | - | 4 | 319 | 92.48% |
| NVDA210917C00106250 | 2021-07-22 11:50AM EDT | 106.25 | 88.10 | 99.60 | 100.35 | 0.00 | - | 2 | 40 | 91.02% |
| NVDA210917C00107500 | 2021-08-02 11:16AM EDT | 107.50 | 91.05 | 98.60 | 99.00 | 0.00 | - | 5 | 261 | 92.58% |
| NVDA210917C00108750 | 2021-07-21 7:49PM EDT | 108.75 | 80.73 | 97.45 | 97.80 | 0.00 | - | - | 36 | 93.75% |
| NVDA210917C00110000 | 2021-08-05 11:25AM EDT | 110.00 | 95.85 | 96.20 | 96.60 | +3.37 | +3.64% | 2 | 423 | 93.07% |
| NVDA210917C00111250 | 2021-07-22 12:06PM EDT | 111.25 | 83.10 | 94.95 | 95.40 | 0.00 | - | 2 | 70 | 92.33% |
| NVDA210917C00112500 | 2021-08-02 12:24PM EDT | 112.50 | 85.80 | 93.65 | 94.05 | 0.00 | - | 1 | 6,656 | 88.48% |
| NVDA210917C00113750 | 2021-07-22 11:49AM EDT | 113.75 | 80.25 | 92.45 | 93.00 | 0.00 | - | 2 | 360 | 90.82% |
| NVDA210917C00115000 | 2021-08-04 12:13PM EDT | 115.00 | 91.10 | 91.05 | 91.80 | +4.49 | +5.18% | 2 | 360 | 87.94% |
| NVDA210917C00116250 | 2021-08-02 2:06PM EDT | 116.25 | 82.85 | 89.80 | 90.35 | 0.00 | - | 7 | 53 | 83.40% |
| NVDA210917C00117500 | 2021-08-03 10:46AM EDT | 117.50 | 89.00 | 88.70 | 89.20 | +8.25 | +10.22% | 1 | 481 | 85.74% |
| NVDA210917C00118750 | 2021-07-27 1:51PM EDT | 118.75 | 69.94 | 87.50 | 87.85 | 0.00 | - | 4 | 169 | 83.64% |
| NVDA210917C00120000 | 2021-07-28 3:29PM EDT | 120.00 | 76.00 | 86.20 | 86.80 | 0.00 | - | 3 | 1,821 | 84.23% |
| NVDA210917C00121250 | 2021-07-22 11:13AM EDT | 121.25 | 72.65 | 84.95 | 85.60 | 0.00 | - | 2 | 154 | 83.45% |
| NVDA210917C00122500 | 2021-08-05 11:59AM EDT | 122.50 | 82.50 | 83.65 | 84.25 | +7.05 | +9.34% | 4 | 1,148 | 80.13% |
| NVDA210917C00123750 | 2021-08-05 11:59AM EDT | 123.75 | 81.25 | 82.45 | 83.00 | +18.87 | +30.25% | 4 | 324 | 79.39% |
| NVDA210917C00125000 | 2021-08-05 11:17AM EDT | 125.00 | 80.73 | 81.20 | 81.55 | +2.41 | +3.08% | 5 | 2,968 | 75.39% |
| NVDA210917C00126250 | 2021-07-30 12:49PM EDT | 126.25 | 68.80 | 79.85 | 80.30 | 0.00 | - | 1 | 444 | 72.66% |
| NVDA210917C00127500 | 2021-08-03 11:14AM EDT | 127.50 | 67.45 | 78.75 | 79.45 | 0.00 | - | 4 | 365 | 78.17% |
| NVDA210917C00128750 | 2021-07-28 11:58AM EDT | 128.75 | 67.25 | 77.40 | 78.15 | 0.00 | - | 1 | 227 | 75.15% |
| NVDA210917C00130000 | 2021-08-04 12:16PM EDT | 130.00 | 72.00 | 76.25 | 76.85 | 0.00 | - | 6 | 1,782 | 74.37% |
| NVDA210917C00131250 | 2021-08-04 11:09AM EDT | 131.25 | 71.70 | 75.05 | 75.40 | 0.00 | - | 6 | 729 | 71.39% |
| NVDA210917C00132500 | 2021-08-02 2:19PM EDT | 132.50 | 67.00 | 73.80 | 74.30 | 0.00 | - | 2 | 1,094 | 71.73% |
| NVDA210917C00133750 | 2021-08-02 3:25PM EDT | 133.75 | 64.85 | 72.55 | 72.90 | 0.00 | - | 3 | 365 | 68.80% |
| NVDA210917C00135000 | 2021-08-02 12:56PM EDT | 135.00 | 67.10 | 71.30 | 71.65 | 0.00 | - | 1 | 1,056 | 67.53% |
| NVDA210917C00136250 | 2021-08-04 11:51AM EDT | 136.25 | 65.05 | 69.95 | 70.55 | 0.00 | - | 3 | 1,062 | 66.80% |
| NVDA210917C00137500 | 2021-08-05 11:37AM EDT | 137.50 | 68.95 | 68.75 | 69.15 | +3.85 | +5.91% | 9 | 3,483 | 64.45% |
| NVDA210917C00138750 | 2021-07-27 12:07PM EDT | 138.75 | 63.70 | 67.65 | 68.20 | 0.00 | - | 2 | 1,192 | 67.58% |
| NVDA210917C00140000 | 2021-08-05 12:08PM EDT | 140.00 | 65.69 | 66.10 | 66.85 | +2.91 | +4.64% | 12 | 3,668 | 62.50% |
| NVDA210917C00141250 | 2021-08-04 11:12AM EDT | 141.25 | 61.57 | 65.15 | 65.50 | 0.00 | - | 102 | 857 | 63.23% |
| NVDA210917C00142500 | 2021-08-05 11:01AM EDT | 142.50 | 64.00 | 63.85 | 64.30 | +3.95 | +6.58% | 1 | 1,961 | 61.96% |
| NVDA210917C00143750 | 2021-08-05 10:52AM EDT | 143.75 | 62.01 | 62.70 | 63.05 | +4.41 | +7.66% | 6 | 3,382 | 61.62% |
| NVDA210917C00145000 | 2021-08-04 10:14AM EDT | 145.00 | 54.80 | 61.40 | 61.85 | 0.00 | - | 1 | 2,053 | 60.35% |
| NVDA210917C00146250 | 2021-08-04 1:58PM EDT | 146.25 | 57.00 | 60.15 | 60.60 | 0.00 | - | 5 | 767 | 59.13% |
| NVDA210917C00147500 | 2021-08-05 10:29AM EDT | 147.50 | 58.70 | 58.80 | 59.35 | +3.45 | +6.24% | 3 | 2,538 | 57.06% |
| NVDA210917C00148750 | 2021-08-02 2:36PM EDT | 148.75 | 57.70 | 57.80 | 58.15 | +6.20 | +12.04% | 2 | 389 | 58.25% |
| NVDA210917C00150000 | 2021-08-05 12:09PM EDT | 150.00 | 56.20 | 56.50 | 56.90 | +2.25 | +4.17% | 46 | 3,888 | 56.62% |
| NVDA210917C00151250 | 2021-08-05 10:29AM EDT | 151.25 | 53.90 | 55.30 | 55.85 | +3.80 | +7.58% | 1 | 898 | 57.18% |
| NVDA210917C00152500 | 2021-08-05 10:13AM EDT | 152.50 | 53.10 | 54.15 | 54.55 | +1.90 | +3.71% | 13 | 1,001 | 56.27% |
| NVDA210917C00153750 | 2021-08-04 2:01PM EDT | 153.75 | 49.23 | 52.85 | 53.50 | 0.00 | - | 23 | 807 | 55.98% |
| NVDA210917C00155000 | 2021-08-05 11:36AM EDT | 155.00 | 51.59 | 51.70 | 52.25 | +2.59 | +5.29% | 10 | 2,244 | 55.35% |
| NVDA210917C00156250 | 2021-08-05 10:20AM EDT | 156.25 | 48.90 | 50.50 | 50.75 | +1.90 | +4.04% | 7 | 1,134 | 52.86% |
| NVDA210917C00157500 | 2021-08-05 11:09AM EDT | 157.50 | 49.33 | 49.35 | 49.60 | +4.13 | +9.14% | 1 | 867 | 52.83% |
| NVDA210917C00158750 | 2021-08-04 3:21PM EDT | 158.75 | 47.00 | 48.20 | 48.60 | +2.74 | +6.19% | 3 | 1,970 | 53.52% |
| NVDA210917C00160000 | 2021-08-05 12:32PM EDT | 160.00 | 47.50 | 46.70 | 47.20 | +3.95 | +9.07% | 3 | 5,203 | 50.05% |
| NVDA210917C00161250 | 2021-08-04 10:08AM EDT | 161.25 | 39.70 | 45.80 | 46.15 | 0.00 | - | 11 | 59 | 51.73% |
| NVDA210917C00162500 | 2021-08-04 12:14PM EDT | 162.50 | 40.40 | 44.40 | 45.05 | 0.00 | - | 12 | 98 | 50.46% |
| NVDA210917C00163750 | 2021-08-05 10:27AM EDT | 163.75 | 41.85 | 43.50 | 43.95 | +5.55 | +15.29% | 5 | 117 | 51.53% |
| NVDA210917C00165000 | 2021-08-05 9:58AM EDT | 165.00 | 41.53 | 42.20 | 42.55 | +2.23 | +5.67% | 18 | 3,425 | 50.88% |
| NVDA210917C00166250 | 2021-08-04 9:42AM EDT | 166.25 | 37.35 | 41.10 | 41.55 | 0.00 | - | 3 | 120 | 51.61% |
| NVDA210917C00167500 | 2021-08-04 2:44PM EDT | 167.50 | 36.85 | 40.00 | 40.35 | 0.00 | - | 13 | 124 | 50.66% |
| NVDA210917C00168750 | 2021-07-30 1:39PM EDT | 168.75 | 31.08 | 38.90 | 39.20 | 0.00 | - | 7 | 74 | 50.07% |
| NVDA210917C00170000 | 2021-08-05 11:17AM EDT | 170.00 | 37.36 | 37.60 | 38.05 | +2.17 | +6.17% | 24 | 5,198 | 49.45% |
| NVDA210917C00171250 | 2021-08-04 9:55AM EDT | 171.25 | 31.20 | 36.60 | 37.00 | 0.00 | - | 9 | 189 | 49.48% |
| NVDA210917C00172500 | 2021-08-05 11:37AM EDT | 172.50 | 35.65 | 35.50 | 35.85 | +3.25 | +10.03% | 9 | 140 | 48.77% |
| NVDA210917C00173750 | 2021-08-05 11:32AM EDT | 173.75 | 34.30 | 34.30 | 34.75 | +5.20 | +17.87% | 2 | 122 | 48.34% |
| NVDA210917C00175000 | 2021-08-05 12:19PM EDT | 175.00 | 33.55 | 33.35 | 33.55 | +2.72 | +8.82% | 139 | 9,595 | 47.24% |
| NVDA210917C00176250 | 2021-08-03 2:12PM EDT | 176.25 | 28.75 | 32.30 | 32.65 | 0.00 | - | 5 | 87 | 47.93% |
| NVDA210917C00177500 | 2021-08-04 1:31PM EDT | 177.50 | 27.75 | 31.20 | 31.50 | 0.00 | - | 26 | 249 | 47.05% |
| NVDA210917C00178750 | 2021-08-05 11:25AM EDT | 178.75 | 29.90 | 30.15 | 30.55 | +2.83 | +10.45% | 16 | 399 | 47.25% |
| NVDA210917C00180000 | 2021-08-05 12:32PM EDT | 180.00 | 29.50 | 28.90 | 29.40 | +2.70 | +10.07% | 79 | 4,909 | 46.30% |
| NVDA210917C00181250 | 2021-08-04 2:25PM EDT | 181.25 | 27.85 | 27.85 | 28.10 | +2.21 | +8.62% | 1 | 442 | 44.54% |
| NVDA210917C00182500 | 2021-08-05 9:43AM EDT | 182.50 | 27.76 | 27.05 | 27.40 | +3.34 | +13.68% | 27 | 537 | 45.83% |
| NVDA210917C00183750 | 2021-08-05 10:08AM EDT | 183.75 | 26.05 | 26.10 | 26.35 | +2.48 | +10.52% | 14 | 472 | 45.26% |
| NVDA210917C00185000 | 2021-08-05 11:58AM EDT | 185.00 | 24.40 | 25.15 | 25.30 | +1.90 | +8.44% | 142 | 4,479 | 44.64% |
| NVDA210917C00186250 | 2021-08-05 10:06AM EDT | 186.25 | 23.90 | 24.10 | 24.40 | +2.85 | +13.54% | 13 | 516 | 44.65% |
| NVDA210917C00187500 | 2021-08-05 11:42AM EDT | 187.50 | 22.85 | 23.05 | 23.30 | +1.95 | +9.33% | 14 | 881 | 43.70% |
| NVDA210917C00188750 | 2021-08-05 9:37AM EDT | 188.75 | 20.85 | 22.10 | 22.35 | +0.82 | +4.09% | 13 | 714 | 43.37% |
| NVDA210917C00190000 | 2021-08-05 12:43PM EDT | 190.00 | 21.45 | 21.40 | 21.55 | +1.95 | +10.00% | 288 | 7,674 | 43.60% |
| NVDA210917C00191250 | 2021-08-05 12:32PM EDT | 191.25 | 20.80 | 20.55 | 20.70 | +2.77 | +15.36% | 41 | 506 | 43.54% |
| NVDA210917C00192500 | 2021-08-05 12:29PM EDT | 192.50 | 19.80 | 19.60 | 19.85 | +2.05 | +11.55% | 70 | 712 | 43.40% |
| NVDA210917C00193750 | 2021-08-05 12:31PM EDT | 193.75 | 19.00 | 18.90 | 19.05 | +2.00 | +11.76% | 64 | 1,334 | 43.38% |
| NVDA210917C00195000 | 2021-08-05 12:34PM EDT | 195.00 | 18.15 | 17.90 | 18.15 | +1.88 | +11.56% | 941 | 6,452 | 42.91% |
| NVDA210917C00196250 | 2021-08-05 12:33PM EDT | 196.25 | 17.45 | 17.15 | 17.30 | +2.11 | +13.75% | 61 | 1,275 | 42.56% |
| NVDA210917C00197500 | 2021-08-05 12:39PM EDT | 197.50 | 16.57 | 16.40 | 16.50 | +1.96 | +13.42% | 111 | 1,834 | 42.33% |
| NVDA210917C00198750 | 2021-08-05 12:15PM EDT | 198.75 | 15.60 | 15.65 | 15.75 | +1.45 | +10.25% | 87 | 680 | 42.21% |
| NVDA210917C00200000 | 2021-08-05 12:42PM EDT | 200.00 | 15.00 | 14.90 | 15.05 | +1.61 | +12.02% | 1,232 | 17,900 | 42.21% |
| NVDA210917C00201250 | 2021-08-05 12:27PM EDT | 201.25 | 14.25 | 14.20 | 14.30 | +1.45 | +11.33% | 73 | 1,239 | 41.94% |
| NVDA210917C00202500 | 2021-08-05 12:32PM EDT | 202.50 | 13.80 | 13.55 | 13.65 | +1.65 | +13.58% | 107 | 1,976 | 41.97% |
| NVDA210917C00203750 | 2021-08-05 12:42PM EDT | 203.75 | 12.93 | 12.80 | 12.90 | +1.43 | +12.43% | 157 | 1,056 | 41.57% |
| NVDA210917C00205000 | 2021-08-05 12:37PM EDT | 205.00 | 12.44 | 12.15 | 12.25 | +1.53 | +14.02% | 2,865 | 4,519 | 41.44% |
| NVDA210917C00206250 | 2021-08-05 12:39PM EDT | 206.25 | 11.90 | 11.65 | 11.75 | +1.49 | +14.31% | 381 | 813 | 41.77% |
| NVDA210917C00207500 | 2021-08-05 12:39PM EDT | 207.50 | 11.15 | 11.00 | 11.15 | +1.28 | +12.97% | 272 | 2,044 | 41.68% |
| NVDA210917C00208750 | 2021-08-05 12:32PM EDT | 208.75 | 10.65 | 10.45 | 10.55 | +1.40 | +15.14% | 78 | 651 | 41.51% |
| NVDA210917C00210000 | 2021-08-05 12:42PM EDT | 210.00 | 10.00 | 9.90 | 10.05 | +1.10 | +12.36% | 868 | 9,970 | 41.62% |
| NVDA210917C00211250 | 2021-08-05 11:40AM EDT | 211.25 | 9.35 | 9.30 | 9.40 | +0.94 | +11.18% | 128 | 211 | 41.14% |
| NVDA210917C00212500 | 2021-08-05 12:35PM EDT | 212.50 | 9.02 | 8.90 | 9.00 | +1.12 | +14.18% | 74 | 2,893 | 41.46% |
| NVDA210917C00213750 | 2021-08-05 11:13AM EDT | 213.75 | 8.45 | 8.40 | 8.55 | +0.92 | +12.22% | 54 | 227 | 41.54% |
| NVDA210917C00215000 | 2021-08-05 12:31PM EDT | 215.00 | 8.10 | 8.00 | 8.10 | +1.00 | +14.08% | 1,016 | 9,669 | 41.55% |
| NVDA210917C00216250 | 2021-08-05 11:27AM EDT | 216.25 | 7.55 | 7.50 | 7.65 | +1.01 | +15.44% | 42 | 268 | 41.50% |
| NVDA210917C00217500 | 2021-08-05 12:35PM EDT | 217.50 | 7.24 | 7.10 | 7.20 | +0.92 | +14.56% | 71 | 720 | 41.37% |
| NVDA210917C00218750 | 2021-08-05 10:56AM EDT | 218.75 | 6.56 | 6.75 | 6.85 | +0.80 | +13.89% | 37 | 737 | 41.55% |
| NVDA210917C00220000 | 2021-08-05 12:32PM EDT | 220.00 | 6.48 | 6.30 | 6.45 | +0.87 | +15.51% | 569 | 10,368 | 41.48% |
| NVDA210917C00221250 | 2021-08-05 12:18PM EDT | 221.25 | 6.10 | 5.95 | 6.10 | +1.05 | +20.79% | 242 | 306 | 41.53% |
| NVDA210917C00222500 | 2021-08-05 12:32PM EDT | 222.50 | 5.80 | 5.65 | 5.75 | +0.80 | +16.00% | 132 | 493 | 41.52% |
| NVDA210917C00223750 | 2021-08-05 12:29PM EDT | 223.75 | 5.35 | 5.30 | 5.40 | +0.61 | +12.87% | 84 | 494 | 41.44% |
| NVDA210917C00225000 | 2021-08-05 12:41PM EDT | 225.00 | 5.10 | 5.05 | 5.15 | +0.64 | +14.35% | 856 | 8,146 | 41.71% |
| NVDA210917C00226250 | 2021-08-05 12:09PM EDT | 226.25 | 4.75 | 4.75 | 4.85 | +0.77 | +19.35% | 60 | 204 | 41.71% |
| NVDA210917C00227500 | 2021-08-05 12:16PM EDT | 227.50 | 4.55 | 4.45 | 4.55 | +0.63 | +16.07% | 94 | 775 | 41.66% |
| NVDA210917C00228750 | 2021-08-05 11:59AM EDT | 228.75 | 4.10 | 4.15 | 4.25 | +0.50 | +13.89% | 62 | 207 | 41.54% |
| NVDA210917C00230000 | 2021-08-05 12:42PM EDT | 230.00 | 4.00 | 3.95 | 4.05 | +0.50 | +14.29% | 208 | 2,952 | 41.79% |
| NVDA210917C00231250 | 2021-08-05 12:35PM EDT | 231.25 | 3.80 | 3.75 | 3.80 | +0.80 | +26.67% | 16 | 341 | 41.77% |
| NVDA210917C00232500 | 2021-08-05 12:36PM EDT | 232.50 | 3.60 | 3.50 | 3.60 | +0.63 | +21.21% | 35 | 652 | 41.93% |
| NVDA210917C00233750 | 2021-08-05 11:39AM EDT | 233.75 | 3.40 | 3.30 | 3.40 | +0.66 | +24.09% | 19 | 487 | 42.03% |
| NVDA210917C00235000 | 2021-08-05 12:39PM EDT | 235.00 | 3.23 | 3.15 | 3.20 | +0.42 | +14.95% | 64 | 1,904 | 42.09% |
| NVDA210917C00236250 | 2021-08-05 12:33PM EDT | 236.25 | 3.07 | 2.96 | 3.05 | +0.66 | +27.39% | 29 | 179 | 42.34% |
| NVDA210917C00237500 | 2021-08-05 12:18PM EDT | 237.50 | 2.86 | 2.78 | 2.83 | +0.49 | +20.68% | 55 | 2,929 | 42.19% |
| NVDA210917C00238750 | 2021-08-05 11:37AM EDT | 238.75 | 2.69 | 2.64 | 2.70 | +0.51 | +23.39% | 48 | 207 | 42.46% |
| NVDA210917C00240000 | 2021-08-05 12:40PM EDT | 240.00 | 2.55 | 2.47 | 2.51 | +0.31 | +13.84% | 242 | 5,945 | 42.35% |
| NVDA210917C00241250 | 2021-08-05 12:18PM EDT | 241.25 | 2.41 | 2.35 | 2.40 | +0.43 | +21.72% | 12 | 209 | 42.64% |
| NVDA210917C00242500 | 2021-08-05 10:25AM EDT | 242.50 | 2.00 | 2.20 | 2.27 | +0.24 | +13.64% | 24 | 344 | 42.79% |
| NVDA210917C00243750 | 2021-08-05 10:24AM EDT | 243.75 | 2.14 | 2.10 | 2.13 | +0.36 | +20.22% | 3 | 155 | 42.81% |
| NVDA210917C00245000 | 2021-08-05 11:25AM EDT | 245.00 | 1.93 | 1.98 | 2.04 | +0.22 | +12.87% | 53 | 693 | 43.12% |
| NVDA210917C00246250 | 2021-08-05 12:00PM EDT | 246.25 | 1.86 | 1.87 | 1.91 | +0.30 | +19.23% | 25 | 184 | 43.13% |
| NVDA210917C00247500 | 2021-08-05 10:59AM EDT | 247.50 | 1.75 | 1.78 | 1.82 | +0.20 | +12.90% | 3 | 174 | 43.36% |
| NVDA210917C00248750 | 2021-08-05 10:12AM EDT | 248.75 | 1.61 | 1.68 | 1.73 | +0.62 | +62.63% | 1 | 424 | 43.56% |
| NVDA210917C00250000 | 2021-08-05 12:42PM EDT | 250.00 | 1.61 | 1.60 | 1.64 | +0.21 | +15.00% | 260 | 3,685 | 43.71% |
| NVDA210917C00252500 | 2021-08-05 11:32AM EDT | 252.50 | 1.43 | 1.43 | 1.48 | +0.30 | +26.55% | 9 | 111 | 44.08% |
| NVDA210917C00255000 | 2021-08-05 10:12AM EDT | 255.00 | 1.24 | 1.29 | 1.33 | +0.17 | +15.89% | 9 | 758 | 44.39% |
| NVDA210917C00257500 | 2021-08-04 3:14PM EDT | 257.50 | 0.97 | 1.17 | 1.20 | 0.00 | - | 12 | 162 | 44.73% |
| NVDA210917C00260000 | 2021-08-05 12:30PM EDT | 260.00 | 1.07 | 1.06 | 1.08 | +0.23 | +27.38% | 78 | 382 | 45.04% |
| NVDA210917C00262500 | 2021-07-30 11:01AM EDT | 262.50 | 0.49 | 0.97 | 1.00 | 0.00 | - | 2 | 128 | 45.63% |
| NVDA210917C00265000 | 2021-08-04 3:53PM EDT | 265.00 | 0.74 | 0.87 | 0.91 | 0.00 | - | 40 | 598 | 46.02% |
| NVDA210917C00267500 | 2021-08-04 1:29PM EDT | 267.50 | 0.66 | 0.81 | 0.83 | 0.00 | - | 57 | 81 | 46.41% |
| NVDA210917C00270000 | 2021-08-05 11:00AM EDT | 270.00 | 0.74 | 0.73 | 0.77 | +0.13 | +21.31% | 26 | 106 | 46.97% |
| NVDA210917C00272500 | 2021-08-05 9:30AM EDT | 272.50 | 0.75 | 0.67 | 0.71 | +0.37 | +97.37% | 4 | 84 | 47.44% |
| NVDA210917C00275000 | 2021-08-05 12:10PM EDT | 275.00 | 0.62 | 0.63 | 0.65 | +0.07 | +12.73% | 62 | 2,108 | 47.83% |
| NVDA210917C00277500 | 2021-08-05 11:19AM EDT | 277.50 | 0.54 | 0.59 | 0.61 | +0.06 | +12.50% | 43 | 99 | 48.41% |
| NVDA210917C00280000 | 2021-08-05 11:42AM EDT | 280.00 | 0.54 | 0.54 | 0.57 | +0.09 | +20.00% | 250 | 388 | 48.98% |
| NVDA210917C00282500 | 2021-08-04 12:26PM EDT | 282.50 | 0.42 | 0.50 | 0.54 | 0.00 | - | 48 | 60 | 49.61% |
| NVDA210917C00285000 | 2021-08-04 11:12AM EDT | 285.00 | 0.39 | 0.48 | 0.51 | 0.00 | - | 1 | 73 | 50.20% |
| NVDA210917C00287500 | 2021-07-26 3:36PM EDT | 287.50 | 0.37 | 0.45 | 0.48 | 0.00 | - | 4 | 58 | 50.49% |
| NVDA210917C00290000 | 2021-08-04 1:34PM EDT | 290.00 | 0.42 | 0.42 | 0.45 | +0.07 | +20.00% | 2 | 93 | 50.98% |
| NVDA210917C00292500 | 2021-08-04 1:23PM EDT | 292.50 | 0.35 | 0.39 | 0.42 | 0.00 | - | 4 | 62 | 51.39% |
| NVDA210917C00295000 | 2021-08-03 2:45PM EDT | 295.00 | 0.25 | 0.37 | 0.39 | 0.00 | - | 2 | 51 | 51.86% |
| NVDA210917C00297500 | 2021-08-04 3:36PM EDT | 297.50 | 0.29 | 0.35 | 0.38 | 0.00 | - | 64 | 152 | 52.54% |
| NVDA210917C00300000 | 2021-08-05 12:38PM EDT | 300.00 | 0.34 | 0.33 | 0.35 | +0.07 | +25.93% | 105 | 2,471 | 52.93% |
| NVDA210917C00302500 | 2021-08-04 3:36PM EDT | 302.50 | 0.30 | 0.32 | 0.35 | +0.04 | +15.38% | 15 | 59 | 53.76% |
| NVDA210917C00305000 | 2021-08-04 3:55PM EDT | 305.00 | 0.29 | 0.30 | 0.34 | +0.04 | +16.00% | 1 | 429 | 54.35% |
| NVDA210917C00307500 | 2021-08-03 2:57PM EDT | 307.50 | 0.27 | 0.29 | 0.32 | +0.02 | +8.00% | 4 | 94 | 54.88% |
| NVDA210917C00310000 | 2021-08-05 9:54AM EDT | 310.00 | 0.27 | 0.29 | 0.30 | +0.04 | +17.39% | 470 | 1,047 | 55.52% |
| NVDA210917C00312500 | 2021-08-05 12:04PM EDT | 312.50 | 0.27 | 0.28 | 0.30 | +0.05 | +22.73% | 92 | 2,815 | 56.25% |
| NVDA210917C00320000 | 2021-07-15 2:48PM EDT | 320.00 | 423.10 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| NVDA210917C00330000 | 2021-07-14 10:53AM EDT | 330.00 | 475.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| NVDA210917C00340000 | 2021-06-25 9:37AM EDT | 340.00 | 465.55 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| NVDA210917C00350000 | 2021-07-16 10:27AM EDT | 350.00 | 390.80 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 25.00% |
| NVDA210917C00360000 | 2021-07-14 10:53AM EDT | 360.00 | 445.75 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| NVDA210917C00370000 | 2021-06-18 3:14PM EDT | 370.00 | 436.35 | 355.60 | 360.00 | 0.00 | - | 3 | 43 | 0.00% |
| NVDA210917C00380000 | 2021-07-13 12:23PM EDT | 380.00 | 370.20 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 25.00% |
| NVDA210917C00390000 | 2021-07-14 10:53AM EDT | 390.00 | 367.30 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| NVDA210917C00400000 | 2021-07-19 12:23PM EDT | 400.00 | 352.20 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 50.00% |
| NVDA210917C00405000 | 2021-07-19 12:04AM EDT | 405.00 | 349.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| NVDA210917C00410000 | 2021-07-16 1:04PM EDT | 410.00 | 331.20 | 0.00 | 0.00 | 0.00 | - | 10 | 64 | 50.00% |
| NVDA210917C00415000 | 2021-07-19 12:04AM EDT | 415.00 | 327.65 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| NVDA210917C00420000 | 2021-07-15 3:09PM EDT | 420.00 | 339.65 | 0.00 | 0.00 | 0.00 | - | 6 | 80 | 50.00% |
| NVDA210917C00425000 | 2021-07-06 2:19PM EDT | 425.00 | 306.55 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| NVDA210917C00430000 | 2021-07-14 12:05PM EDT | 430.00 | 331.15 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 50.00% |
| NVDA210917C00435000 | 2021-07-19 12:04AM EDT | 435.00 | 322.90 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| NVDA210917C00440000 | 2021-07-16 1:01PM EDT | 440.00 | 298.00 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| NVDA210917C00445000 | 2021-06-30 3:34PM EDT | 445.00 | 360.85 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| NVDA210917C00450000 | 2021-07-16 1:04PM EDT | 450.00 | 270.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,672 | 50.00% |
| NVDA210917C00455000 | 2021-07-13 11:12AM EDT | 455.00 | 357.20 | 0.00 | 0.00 | 0.00 | - | 7 | 90 | 50.00% |
| NVDA210917C00460000 | 2021-07-15 12:16PM EDT | 460.00 | 297.77 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
| NVDA210917C00465000 | 2021-07-13 3:43PM EDT | 465.00 | 329.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| NVDA210917C00470000 | 2021-07-16 1:01PM EDT | 470.00 | 272.10 | 0.00 | 0.00 | 0.00 | - | 6 | 121 | 50.00% |
| NVDA210917C00475000 | 2021-07-19 12:51PM EDT | 475.00 | 275.55 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| NVDA210917C00480000 | 2021-07-16 1:01PM EDT | 480.00 | 262.50 | 0.00 | 0.00 | 0.00 | - | 6 | 456 | 50.00% |
| NVDA210917C00485000 | 2021-07-14 12:58PM EDT | 485.00 | 314.30 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| NVDA210917C00490000 | 2021-07-19 10:59AM EDT | 490.00 | 272.60 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 50.00% |
| NVDA210917C00495000 | 2021-07-19 9:48AM EDT | 495.00 | 249.50 | 0.00 | 0.00 | 0.00 | - | 100 | 81 | 50.00% |
| NVDA210917C00500000 | 2021-07-19 9:48AM EDT | 500.00 | 244.73 | 0.00 | 0.00 | 0.00 | - | 102 | 779 | 50.00% |
| NVDA210917C00505000 | 2021-07-16 1:01PM EDT | 505.00 | 238.15 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 50.00% |
| NVDA210917C00510000 | 2021-07-16 1:03PM EDT | 510.00 | 233.40 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 50.00% |
| NVDA210917C00515000 | 2021-07-16 1:02PM EDT | 515.00 | 228.25 | 0.00 | 0.00 | 0.00 | - | 3 | 57 | 50.00% |
| NVDA210917C00520000 | 2021-07-19 1:12PM EDT | 520.00 | 233.25 | 0.00 | 0.00 | 0.00 | - | 4 | 461 | 50.00% |
| NVDA210917C00525000 | 2021-07-19 2:27PM EDT | 525.00 | 230.85 | 0.00 | 0.00 | 0.00 | - | 1 | 184 | 50.00% |
| NVDA210917C00530000 | 2021-07-15 9:34AM EDT | 530.00 | 254.00 | 0.00 | 0.00 | 0.00 | - | 5 | 275 | 50.00% |
| NVDA210917C00535000 | 2021-07-14 11:18AM EDT | 535.00 | 261.50 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 50.00% |
| NVDA210917C00540000 | 2021-07-19 12:51PM EDT | 540.00 | 213.20 | 0.00 | 0.00 | 0.00 | - | 4 | 265 | 50.00% |
| NVDA210917C00545000 | 2021-07-15 3:08PM EDT | 545.00 | 178.50 | 0.00 | 0.00 | 0.00 | - | 2 | 266 | 50.00% |
| NVDA210917C00550000 | 2021-07-16 1:06PM EDT | 550.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 8 | 886 | 50.00% |
| NVDA210917C00555000 | 2021-07-16 1:45PM EDT | 555.00 | 185.65 | 0.00 | 0.00 | 0.00 | - | 1 | 324 | 50.00% |
| NVDA210917C00560000 | 2021-07-19 10:32AM EDT | 560.00 | 194.35 | 0.00 | 0.00 | 0.00 | - | 10 | 963 | 50.00% |
| NVDA210917C00565000 | 2021-07-19 9:39AM EDT | 565.00 | 168.95 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 50.00% |
| NVDA210917C00570000 | 2021-07-15 9:41AM EDT | 570.00 | 179.20 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 50.00% |
| NVDA210917C00575000 | 2021-07-15 10:00AM EDT | 575.00 | 176.80 | 0.00 | 0.00 | 0.00 | - | 8 | 855 | 50.00% |
| NVDA210917C00580000 | 2021-07-19 11:42AM EDT | 580.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 12 | 565 | 50.00% |
| NVDA210917C00585000 | 2021-07-16 1:23PM EDT | 585.00 | 158.30 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 50.00% |
| NVDA210917C00590000 | 2021-07-19 9:42AM EDT | 590.00 | 173.80 | 0.00 | 0.00 | 0.00 | - | 3 | 765 | 50.00% |
| NVDA210917C00595000 | 2021-07-16 1:34PM EDT | 595.00 | 174.25 | 0.00 | 0.00 | 0.00 | - | 8 | 99 | 50.00% |
| NVDA210917C00600000 | 2021-07-19 3:59PM EDT | 600.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 25 | 954 | 50.00% |
| NVDA210917C00605000 | 2021-07-19 3:36PM EDT | 605.00 | 149.55 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 50.00% |
| NVDA210917C00610000 | 2021-07-19 3:48PM EDT | 610.00 | 146.75 | 0.00 | 0.00 | 0.00 | - | 13 | 260 | 50.00% |
| NVDA210917C00615000 | 2021-07-19 10:58AM EDT | 615.00 | 153.35 | 0.00 | 0.00 | 0.00 | - | 4 | 214 | 50.00% |
| NVDA210917C00620000 | 2021-07-19 2:52PM EDT | 620.00 | 140.62 | 0.00 | 0.00 | 0.00 | - | 11 | 568 | 50.00% |
| NVDA210917C00625000 | 2021-07-19 12:10PM EDT | 625.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 11 | 310 | 50.00% |
| NVDA210917C00630000 | 2021-07-16 2:14PM EDT | 630.00 | 108.65 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 50.00% |
| NVDA210917C00635000 | 2021-07-16 11:36AM EDT | 635.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 42 | 496 | 50.00% |
| NVDA210917C00640000 | 2021-07-19 3:56PM EDT | 640.00 | 123.26 | 0.00 | 0.00 | 0.00 | - | 16 | 836 | 50.00% |
| NVDA210917C00645000 | 2021-07-19 9:31AM EDT | 645.00 | 93.10 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 50.00% |
| NVDA210917C00650000 | 2021-07-19 1:00PM EDT | 650.00 | 116.35 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 50.00% |
| NVDA210917C00655000 | 2021-07-19 11:06AM EDT | 655.00 | 122.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| NVDA210917C00660000 | 2021-07-19 3:40PM EDT | 660.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 9 | 856 | 50.00% |
| NVDA210917C00665000 | 2021-07-19 12:04AM EDT | 665.00 | 92.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| NVDA210917C00670000 | 2021-07-19 12:04AM EDT | 670.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| NVDA210917C00675000 | 2021-07-16 3:24PM EDT | 675.00 | 78.60 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| NVDA210917C00680000 | 2021-07-19 3:07PM EDT | 680.00 | 92.18 | 0.00 | 0.00 | 0.00 | - | 57 | 1,371 | 50.00% |
| NVDA210917C00685000 | 2021-07-19 12:04AM EDT | 685.00 | 89.25 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 50.00% |
| NVDA210917C00690000 | 2021-07-19 9:56AM EDT | 690.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 50.00% |
| NVDA210917C00695000 | 2021-07-16 1:15PM EDT | 695.00 | 74.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| NVDA210917C00700000 | 2021-07-19 3:48PM EDT | 700.00 | 78.05 | 0.00 | 0.00 | 0.00 | - | 313 | 2,466 | 50.00% |
| NVDA210917C00705000 | 2021-07-14 11:12AM EDT | 705.00 | 77.08 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| NVDA210917C00710000 | 2021-07-19 12:56PM EDT | 710.00 | 72.64 | 0.00 | 0.00 | 0.00 | - | 41 | 77 | 50.00% |
| NVDA210917C00715000 | 2021-07-19 10:15AM EDT | 715.00 | 69.56 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 50.00% |
| NVDA210917C00720000 | 2021-07-19 3:29PM EDT | 720.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 154 | 1,115 | 50.00% |
| NVDA210917C00725000 | 2021-07-19 2:17PM EDT | 725.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 66 | 89 | 50.00% |
| NVDA210917C00730000 | 2021-07-19 3:54PM EDT | 730.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 112 | 124 | 50.00% |
| NVDA210917C00735000 | 2021-07-19 3:50PM EDT | 735.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 77 | 96 | 50.00% |
| NVDA210917C00740000 | 2021-07-19 3:51PM EDT | 740.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 214 | 1,091 | 50.00% |
| NVDA210917C00745000 | 2021-07-19 3:57PM EDT | 745.00 | 55.55 | 0.00 | 0.00 | 0.00 | - | 105 | 124 | 50.00% |
| NVDA210917C00750000 | 2021-07-19 3:58PM EDT | 750.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 280 | 316 | 50.00% |
| NVDA210917C00755000 | 2021-07-19 3:46PM EDT | 755.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 159 | 163 | 50.00% |
| NVDA210917C00760000 | 2021-07-19 3:59PM EDT | 760.00 | 48.32 | 0.00 | 0.00 | 0.00 | - | 508 | 1,650 | 50.00% |
| NVDA210917C00765000 | 2021-07-19 3:42PM EDT | 765.00 | 46.07 | 0.00 | 0.00 | 0.00 | - | 96 | 64 | 50.00% |
| NVDA210917C00770000 | 2021-07-19 3:03PM EDT | 770.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 92 | 170 | 50.00% |
| NVDA210917C00775000 | 2021-07-19 3:34PM EDT | 775.00 | 39.96 | 0.00 | 0.00 | 0.00 | - | 194 | 259 | 50.00% |
| NVDA210917C00780000 | 2021-07-19 3:37PM EDT | 780.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 335 | 1,169 | 50.00% |
| NVDA210917C00785000 | 2021-07-19 12:09PM EDT | 785.00 | 35.89 | 0.00 | 0.00 | 0.00 | - | 52 | 57 | 50.00% |
| NVDA210917C00790000 | 2021-07-19 3:47PM EDT | 790.00 | 35.21 | 0.00 | 0.00 | 0.00 | - | 59 | 348 | 50.00% |
| NVDA210917C00795000 | 2021-07-19 2:25PM EDT | 795.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | 58 | 101 | 50.00% |
| NVDA210917C00800000 | 2021-07-19 3:57PM EDT | 800.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 579 | 4,054 | 50.00% |
| NVDA210917C00805000 | 2021-07-19 2:47PM EDT | 805.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 53 | 244 | 50.00% |
| NVDA210917C00810000 | 2021-07-19 3:34PM EDT | 810.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 46 | 408 | 50.00% |
| NVDA210917C00815000 | 2021-07-19 10:55AM EDT | 815.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 4 | 198 | 50.00% |
| NVDA210917C00820000 | 2021-07-19 3:59PM EDT | 820.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 140 | 987 | 50.00% |
| NVDA210917C00825000 | 2021-07-19 10:20AM EDT | 825.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 41 | 155 | 50.00% |
| NVDA210917C00830000 | 2021-07-19 2:21PM EDT | 830.00 | 23.34 | 0.00 | 0.00 | 0.00 | - | 82 | 446 | 50.00% |
| NVDA210917C00835000 | 2021-07-19 3:03PM EDT | 835.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 9 | 149 | 50.00% |
| NVDA210917C00840000 | 2021-07-19 1:02PM EDT | 840.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | 31 | 680 | 50.00% |
| NVDA210917C00845000 | 2021-07-19 11:30AM EDT | 845.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 50.00% |
| NVDA210917C00850000 | 2021-07-19 3:49PM EDT | 850.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 70 | 711 | 50.00% |
| NVDA210917C00855000 | 2021-07-19 2:26PM EDT | 855.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 50.00% |
| NVDA210917C00860000 | 2021-07-19 3:55PM EDT | 860.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 48 | 2,249 | 50.00% |
| NVDA210917C00865000 | 2021-07-19 2:26PM EDT | 865.00 | 16.18 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 50.00% |
| NVDA210917C00870000 | 2021-07-19 3:57PM EDT | 870.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 13 | 152 | 50.00% |
| NVDA210917C00875000 | 2021-07-19 3:43PM EDT | 875.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 50.00% |
| NVDA210917C00880000 | 2021-07-19 3:06PM EDT | 880.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 34 | 545 | 50.00% |
| NVDA210917C00885000 | 2021-07-19 3:46PM EDT | 885.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 6 | 38 | 50.00% |
| NVDA210917C00890000 | 2021-07-16 1:16PM EDT | 890.00 | 7.72 | 0.00 | 0.00 | 0.00 | - | 21 | 76 | 50.00% |
| NVDA210917C00895000 | 2021-07-19 1:29PM EDT | 895.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 50.00% |
| NVDA210917C00900000 | 2021-07-19 3:53PM EDT | 900.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 803 | 1,961 | 50.00% |
| NVDA210917C00905000 | 2021-07-16 12:33PM EDT | 905.00 | 11.61 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| NVDA210917C00910000 | 2021-07-19 3:20PM EDT | 910.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 50.00% |
| NVDA210917C00915000 | 2021-07-19 9:56AM EDT | 915.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 9 | 20 | 50.00% |
| NVDA210917C00920000 | 2021-07-19 2:41PM EDT | 920.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 12 | 430 | 50.00% |
| NVDA210917C00925000 | 2021-07-19 1:35PM EDT | 925.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 16 | 61 | 50.00% |
| NVDA210917C00930000 | 2021-07-19 3:16PM EDT | 930.00 | 7.73 | 0.00 | 0.00 | 0.00 | - | 13 | 147 | 50.00% |
| NVDA210917C00935000 | 2021-07-19 3:16PM EDT | 935.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 50.00% |
| NVDA210917C00940000 | 2021-07-19 2:40PM EDT | 940.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 65 | 476 | 50.00% |
| NVDA210917C00945000 | 2021-07-19 9:52AM EDT | 945.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NVDA210917C00950000 | 2021-07-19 3:43PM EDT | 950.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 14 | 695 | 50.00% |
| NVDA210917C00955000 | 2021-07-19 1:28PM EDT | 955.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 50.00% |
| NVDA210917C00960000 | 2021-07-19 10:50AM EDT | 960.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 670 | 50.00% |
| NVDA210917C00965000 | 2021-07-16 3:39PM EDT | 965.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| NVDA210917C00970000 | 2021-07-19 1:45PM EDT | 970.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 50.00% |
| NVDA210917C00975000 | 2021-07-16 2:48PM EDT | 975.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| NVDA210917C00980000 | 2021-07-19 9:38AM EDT | 980.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 50.00% |
| NVDA210917C00985000 | 2021-07-19 3:32PM EDT | 985.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 50.00% |
| NVDA210917C00990000 | 2021-07-16 2:59PM EDT | 990.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| NVDA210917C00995000 | 2021-07-19 3:32PM EDT | 995.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 109 | 50.00% |
| NVDA210917C01000000 | 2021-07-19 3:53PM EDT | 1,000.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 237 | 826 | 50.00% |
| NVDA210917C01010000 | 2021-07-19 3:34PM EDT | 1,010.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 50.00% |
| NVDA210917C01020000 | 2021-07-19 3:28PM EDT | 1,020.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 178 | 50.00% |
| NVDA210917C01030000 | 2021-07-16 3:33PM EDT | 1,030.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| NVDA210917C01040000 | 2021-07-19 11:32AM EDT | 1,040.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 50.00% |
| NVDA210917C01050000 | 2021-07-19 3:03PM EDT | 1,050.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| NVDA210917C01060000 | 2021-07-16 1:31PM EDT | 1,060.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 13 | 149 | 50.00% |
| NVDA210917C01070000 | 2021-07-19 12:21PM EDT | 1,070.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| NVDA210917C01080000 | 2021-07-19 12:25PM EDT | 1,080.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 50.00% |
| NVDA210917C01090000 | 2021-07-19 10:32AM EDT | 1,090.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| NVDA210917C01100000 | 2021-07-19 2:26PM EDT | 1,100.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 9 | 544 | 50.00% |
| NVDA210917C01110000 | 2021-07-16 9:34AM EDT | 1,110.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| NVDA210917C01120000 | 2021-07-16 1:23PM EDT | 1,120.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 50.00% |
| NVDA210917C01130000 | 2021-07-16 10:13AM EDT | 1,130.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA210917C01140000 | 2021-07-01 1:46PM EDT | 1,140.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA210917C01150000 | 2021-07-19 12:02PM EDT | 1,150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| NVDA210917C01160000 | 2021-07-14 11:21AM EDT | 1,160.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| NVDA210917C01170000 | 2021-07-06 10:23AM EDT | 1,170.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 18 | 11 | 50.00% |
| NVDA210917C01180000 | 2021-07-16 12:15PM EDT | 1,180.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 50.00% |
| NVDA210917C01190000 | 2021-07-07 1:52PM EDT | 1,190.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| NVDA210917C01200000 | 2021-07-19 12:13PM EDT | 1,200.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 799 | 929 | 50.00% |
| NVDA210917C01210000 | 2021-07-07 10:04AM EDT | 1,210.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NVDA210917C01220000 | 2021-07-15 3:33PM EDT | 1,220.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| NVDA210917C01230000 | 2021-07-06 3:26PM EDT | 1,230.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA210917C01240000 | 2021-07-12 3:33PM EDT | 1,240.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 50.00% |
| NVDA210917C01250000 | 2021-07-19 10:14AM EDT | 1,250.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 520 | 50.00% |
Putsfor17 September 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210917P00050000 | 2021-08-05 9:30AM EDT | 50.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 44 | 2,544 | 134.38% |
| NVDA210917P00052500 | 2021-08-05 12:19PM EDT | 52.50 | 0.04 | 0.00 | 0.04 | +0.01 | +33.33% | 10 | 370 | 132.81% |
| NVDA210917P00055000 | 2021-08-04 12:44PM EDT | 55.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 64 | 285 | 128.13% |
| NVDA210917P00057500 | 2021-08-04 10:35AM EDT | 57.50 | 0.05 | 0.02 | 0.05 | 0.00 | - | 5 | 3,135 | 130.47% |
| NVDA210917P00060000 | 2021-08-05 12:08PM EDT | 60.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 3 | 278 | 128.13% |
| NVDA210917P00062500 | 2021-07-28 11:12AM EDT | 62.50 | 0.06 | 0.03 | 0.07 | 0.00 | - | 4 | 1,408 | 126.56% |
| NVDA210917P00065000 | 2021-08-04 12:28PM EDT | 65.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | 2 | 3,448 | 122.66% |
| NVDA210917P00067500 | 2021-08-04 10:22AM EDT | 67.50 | 0.07 | 0.05 | 0.08 | 0.00 | - | 4 | 3,340 | 122.27% |
| NVDA210917P00070000 | 2021-07-30 3:18PM EDT | 70.00 | 0.03 | 0.04 | 0.08 | 0.00 | - | 1 | 1,641 | 117.19% |
| NVDA210917P00072500 | 2021-07-27 9:45AM EDT | 72.50 | 0.09 | 0.06 | 0.08 | 0.00 | - | 50 | 804 | 115.63% |
| NVDA210917P00075000 | 2021-08-04 11:04AM EDT | 75.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 5 | 9,665 | 112.89% |
| NVDA210917P00077500 | 2021-08-03 11:50AM EDT | 77.50 | 0.07 | 0.07 | 0.09 | 0.00 | - | 98 | 476 | 110.16% |
| NVDA210917P00080000 | 2021-08-05 10:48AM EDT | 80.00 | 0.07 | 0.07 | 0.10 | -0.05 | -41.67% | 15 | 2,107 | 107.42% |
| NVDA210917P00082500 | 2021-08-04 10:13AM EDT | 82.50 | 0.11 | 0.08 | 0.11 | 0.00 | - | 168 | 834 | 105.47% |
| NVDA210917P00085000 | 2021-08-04 1:20PM EDT | 85.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 141 | 1,976 | 102.73% |
| NVDA210917P00087500 | 2021-08-04 10:22AM EDT | 87.50 | 0.15 | 0.09 | 0.12 | 0.00 | - | 38 | 3,085 | 100.20% |
| NVDA210917P00090000 | 2021-08-04 10:45AM EDT | 90.00 | 0.15 | 0.10 | 0.12 | 0.00 | - | 1 | 1,778 | 97.66% |
| NVDA210917P00092500 | 2021-08-03 11:51AM EDT | 92.50 | 0.17 | 0.11 | 0.15 | 0.00 | - | 1 | 4,724 | 96.68% |
| NVDA210917P00093750 | 2021-08-04 10:57AM EDT | 93.75 | 0.16 | 0.08 | 0.13 | 0.00 | - | 36 | 196 | 92.77% |
| NVDA210917P00095000 | 2021-08-03 2:51PM EDT | 95.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 115 | 2,138 | 93.55% |
| NVDA210917P00096250 | 2021-08-03 2:33PM EDT | 96.25 | 0.14 | 0.12 | 0.14 | 0.00 | - | 48 | 88 | 92.19% |
| NVDA210917P00097500 | 2021-08-03 3:16PM EDT | 97.50 | 0.12 | 0.10 | 0.14 | 0.00 | - | 2 | 3,347 | 89.84% |
| NVDA210917P00098750 | 2021-08-04 1:00PM EDT | 98.75 | 0.16 | 0.13 | 0.14 | 0.00 | - | 2 | 88 | 89.65% |
| NVDA210917P00100000 | 2021-08-05 9:37AM EDT | 100.00 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 1 | 12,542 | 88.67% |
| NVDA210917P00101250 | 2021-07-27 2:46PM EDT | 101.25 | 0.17 | 0.14 | 0.15 | 0.00 | - | 15 | 151 | 87.70% |
| NVDA210917P00102500 | 2021-08-03 3:12PM EDT | 102.50 | 0.17 | 0.14 | 0.16 | 0.00 | - | 1,556 | 5,239 | 86.72% |
| NVDA210917P00103750 | 2021-08-03 11:29AM EDT | 103.75 | 0.18 | 0.15 | 0.16 | 0.00 | - | 14 | 71 | 85.64% |
| NVDA210917P00105000 | 2021-08-02 12:24PM EDT | 105.00 | 0.18 | 0.15 | 0.16 | +0.07 | +63.64% | 1 | 4,517 | 84.28% |
| NVDA210917P00106250 | 2021-07-27 3:02PM EDT | 106.25 | 0.34 | 0.15 | 0.16 | 0.00 | - | 82 | 103 | 82.91% |
| NVDA210917P00107500 | 2021-07-30 9:51AM EDT | 107.50 | 0.16 | 0.15 | 0.17 | 0.00 | - | 4 | 6,733 | 81.84% |
| NVDA210917P00108750 | 2021-08-02 2:47PM EDT | 108.75 | 0.14 | 0.16 | 0.17 | 0.00 | - | 2 | 74 | 80.86% |
| NVDA210917P00110000 | 2021-08-04 2:37PM EDT | 110.00 | 0.18 | 0.16 | 0.18 | 0.00 | - | 50 | 3,636 | 79.88% |
| NVDA210917P00111250 | 2021-08-05 11:08AM EDT | 111.25 | 0.16 | 0.16 | 0.19 | -0.04 | -20.00% | 142 | 3,155 | 78.91% |
| NVDA210917P00112500 | 2021-08-05 11:31AM EDT | 112.50 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 96 | 19,100 | 77.83% |
| NVDA210917P00113750 | 2021-08-04 1:32PM EDT | 113.75 | 0.21 | 0.17 | 0.19 | 0.00 | - | 8 | 1,954 | 76.56% |
| NVDA210917P00115000 | 2021-08-05 11:09AM EDT | 115.00 | 0.17 | 0.18 | 0.19 | -0.08 | -32.00% | 20 | 3,359 | 75.59% |
| NVDA210917P00116250 | 2021-08-04 10:28AM EDT | 116.25 | 0.26 | 0.18 | 0.20 | 0.00 | - | 5 | 1,729 | 74.61% |
| NVDA210917P00117500 | 2021-08-05 10:19AM EDT | 117.50 | 0.18 | 0.19 | 0.21 | -0.07 | -28.00% | 4 | 3,198 | 73.83% |
| NVDA210917P00118750 | 2021-08-04 2:58PM EDT | 118.75 | 0.23 | 0.19 | 0.21 | 0.00 | - | 28 | 2,182 | 72.56% |
| NVDA210917P00120000 | 2021-08-05 11:48AM EDT | 120.00 | 0.20 | 0.20 | 0.22 | -0.06 | -23.08% | 1 | 6,084 | 71.88% |
| NVDA210917P00121250 | 2021-07-27 2:49PM EDT | 121.25 | 0.51 | 0.20 | 0.22 | 0.00 | - | 108 | 1,312 | 70.61% |
| NVDA210917P00122500 | 2021-07-27 2:30PM EDT | 122.50 | 0.54 | 0.21 | 0.23 | 0.00 | - | 81 | 7,745 | 69.82% |
| NVDA210917P00123750 | 2021-08-05 12:26PM EDT | 123.75 | 0.22 | 0.21 | 0.23 | -0.07 | -24.14% | 8 | 1,200 | 68.56% |
| NVDA210917P00125000 | 2021-08-05 12:26PM EDT | 125.00 | 0.24 | 0.23 | 0.24 | -0.03 | -11.11% | 32 | 14,195 | 68.07% |
| NVDA210917P00126250 | 2021-08-03 9:57AM EDT | 126.25 | 0.28 | 0.23 | 0.25 | 0.00 | - | 150 | 1,970 | 66.99% |
| NVDA210917P00127500 | 2021-08-05 11:08AM EDT | 127.50 | 0.24 | 0.23 | 0.25 | -0.05 | -17.24% | 40 | 2,323 | 65.82% |
| NVDA210917P00128750 | 2021-08-05 11:05AM EDT | 128.75 | 0.24 | 0.24 | 0.26 | -0.11 | -31.43% | 33 | 1,328 | 65.04% |
| NVDA210917P00130000 | 2021-08-05 12:20PM EDT | 130.00 | 0.26 | 0.25 | 0.27 | -0.03 | -10.34% | 8 | 5,051 | 64.21% |
| NVDA210917P00131250 | 2021-08-05 12:20PM EDT | 131.25 | 0.28 | 0.26 | 0.28 | -0.18 | -39.13% | 8 | 1,004 | 63.38% |
| NVDA210917P00132500 | 2021-08-05 9:54AM EDT | 132.50 | 0.32 | 0.27 | 0.29 | -0.04 | -11.11% | 114 | 5,619 | 62.60% |
| NVDA210917P00133750 | 2021-08-02 11:57AM EDT | 133.75 | 0.41 | 0.28 | 0.30 | 0.00 | - | 8 | 1,873 | 61.72% |
| NVDA210917P00135000 | 2021-08-05 10:17AM EDT | 135.00 | 0.32 | 0.29 | 0.32 | -0.06 | -15.79% | 1 | 6,617 | 61.04% |
| NVDA210917P00136250 | 2021-07-29 3:44PM EDT | 136.25 | 0.53 | 0.25 | 0.37 | 0.00 | - | 96 | 2,027 | 60.06% |
| NVDA210917P00137500 | 2021-08-04 10:39AM EDT | 137.50 | 0.44 | 0.32 | 0.35 | 0.00 | - | 1 | 5,571 | 59.62% |
| NVDA210917P00138750 | 2021-08-03 10:31AM EDT | 138.75 | 0.50 | 0.34 | 0.36 | 0.00 | - | 8 | 1,743 | 58.89% |
| NVDA210917P00140000 | 2021-08-04 1:53PM EDT | 140.00 | 0.40 | 0.35 | 0.39 | -0.03 | -6.98% | 2 | 2,944 | 58.25% |
| NVDA210917P00141250 | 2021-07-30 9:58AM EDT | 141.25 | 0.68 | 0.37 | 0.41 | 0.00 | - | 4 | 1,487 | 57.57% |
| NVDA210917P00142500 | 2021-08-05 10:10AM EDT | 142.50 | 0.43 | 0.39 | 0.42 | -0.06 | -12.24% | 3 | 2,012 | 56.79% |
| NVDA210917P00143750 | 2021-08-04 10:34AM EDT | 143.75 | 0.59 | 0.42 | 0.45 | 0.00 | - | 10 | 1,214 | 56.35% |
| NVDA210917P00145000 | 2021-08-03 12:45PM EDT | 145.00 | 0.57 | 0.44 | 0.47 | 0.00 | - | 5 | 5,322 | 55.62% |
| NVDA210917P00146250 | 2021-08-03 3:35PM EDT | 146.25 | 0.70 | 0.47 | 0.50 | 0.00 | - | 4 | 4,185 | 55.08% |
| NVDA210917P00147500 | 2021-08-05 10:58AM EDT | 147.50 | 0.50 | 0.49 | 0.53 | -0.24 | -32.43% | 6 | 1,662 | 54.42% |
| NVDA210917P00148750 | 2021-08-05 11:40AM EDT | 148.75 | 0.55 | 0.52 | 0.56 | -0.23 | -29.49% | 3 | 1,578 | 53.81% |
| NVDA210917P00150000 | 2021-08-05 12:31PM EDT | 150.00 | 0.56 | 0.55 | 0.59 | -0.14 | -20.00% | 78 | 4,426 | 53.20% |
| NVDA210917P00151250 | 2021-08-05 10:13AM EDT | 151.25 | 0.67 | 0.59 | 0.63 | -0.08 | -10.67% | 4 | 1,025 | 52.73% |
| NVDA210917P00152500 | 2021-08-04 2:56PM EDT | 152.50 | 0.81 | 0.63 | 0.66 | 0.00 | - | 25 | 1,017 | 52.12% |
| NVDA210917P00153750 | 2021-08-05 9:34AM EDT | 153.75 | 0.75 | 0.68 | 0.70 | -0.12 | -13.79% | 20 | 515 | 51.66% |
| NVDA210917P00155000 | 2021-08-05 12:31PM EDT | 155.00 | 0.72 | 0.73 | 0.75 | -0.19 | -20.88% | 44 | 3,539 | 51.22% |
| NVDA210917P00156250 | 2021-08-05 11:05AM EDT | 156.25 | 0.80 | 0.77 | 0.80 | -0.18 | -18.37% | 14 | 2,508 | 50.66% |
| NVDA210917P00157500 | 2021-08-05 12:28PM EDT | 157.50 | 0.85 | 0.82 | 0.85 | -0.19 | -18.27% | 33 | 2,470 | 50.12% |
| NVDA210917P00158750 | 2021-08-05 11:05AM EDT | 158.75 | 0.92 | 0.87 | 0.91 | -0.21 | -18.58% | 3 | 1,311 | 49.88% |
| NVDA210917P00160000 | 2021-08-05 12:43PM EDT | 160.00 | 0.95 | 0.94 | 0.97 | -0.24 | -20.17% | 125 | 5,450 | 49.39% |
| NVDA210917P00161250 | 2021-08-04 12:52PM EDT | 161.25 | 1.05 | 1.01 | 1.04 | -0.32 | -23.36% | 4 | 761 | 48.95% |
| NVDA210917P00162500 | 2021-08-05 12:28PM EDT | 162.50 | 1.11 | 1.08 | 1.12 | -0.27 | -19.57% | 87 | 2,821 | 48.60% |
| NVDA210917P00163750 | 2021-08-05 10:58AM EDT | 163.75 | 1.21 | 1.17 | 1.20 | -0.30 | -19.87% | 24 | 376 | 48.17% |
| NVDA210917P00165000 | 2021-08-05 12:25PM EDT | 165.00 | 1.28 | 1.26 | 1.29 | -0.30 | -18.99% | 81 | 9,866 | 47.80% |
| NVDA210917P00166250 | 2021-08-05 12:32PM EDT | 166.25 | 1.35 | 1.34 | 1.39 | -0.39 | -22.41% | 6 | 383 | 47.47% |
| NVDA210917P00167500 | 2021-08-05 11:11AM EDT | 167.50 | 1.52 | 1.44 | 1.49 | -0.33 | -17.84% | 51 | 863 | 47.08% |
| NVDA210917P00168750 | 2021-08-05 12:33PM EDT | 168.75 | 1.56 | 1.56 | 1.59 | -0.43 | -21.61% | 11 | 472 | 46.63% |
| NVDA210917P00170000 | 2021-08-05 12:43PM EDT | 170.00 | 1.68 | 1.68 | 1.74 | -0.41 | -19.62% | 291 | 4,211 | 46.53% |
| NVDA210917P00171250 | 2021-08-05 12:32PM EDT | 171.25 | 1.81 | 1.80 | 1.84 | -0.48 | -20.96% | 6 | 997 | 45.98% |
| NVDA210917P00172500 | 2021-08-05 12:37PM EDT | 172.50 | 1.93 | 1.95 | 1.98 | -0.51 | -20.90% | 140 | 1,162 | 45.68% |
| NVDA210917P00173750 | 2021-08-05 12:28PM EDT | 173.75 | 2.13 | 2.08 | 2.13 | -0.51 | -19.32% | 19 | 731 | 45.37% |
| NVDA210917P00175000 | 2021-08-05 12:31PM EDT | 175.00 | 2.25 | 2.26 | 2.30 | -0.56 | -19.93% | 248 | 9,505 | 45.14% |
| NVDA210917P00176250 | 2021-08-05 11:50AM EDT | 176.25 | 2.60 | 2.44 | 2.47 | -0.50 | -16.13% | 22 | 2,377 | 44.85% |
| NVDA210917P00177500 | 2021-08-05 12:33PM EDT | 177.50 | 2.59 | 2.60 | 2.65 | -0.66 | -20.31% | 263 | 1,135 | 44.54% |
| NVDA210917P00178750 | 2021-08-05 12:30PM EDT | 178.75 | 2.82 | 2.79 | 2.84 | -0.68 | -19.43% | 102 | 1,640 | 44.24% |
| NVDA210917P00180000 | 2021-08-05 12:38PM EDT | 180.00 | 3.00 | 3.00 | 3.10 | -0.75 | -20.00% | 386 | 6,837 | 44.25% |
| NVDA210917P00181250 | 2021-08-05 12:33PM EDT | 181.25 | 3.21 | 3.25 | 3.30 | -0.79 | -19.75% | 18 | 1,460 | 43.86% |
| NVDA210917P00182500 | 2021-08-05 12:38PM EDT | 182.50 | 3.44 | 3.45 | 3.55 | -0.88 | -20.37% | 140 | 2,005 | 43.67% |
| NVDA210917P00183750 | 2021-08-05 12:35PM EDT | 183.75 | 3.75 | 3.75 | 3.80 | -0.92 | -19.70% | 131 | 1,364 | 43.41% |
| NVDA210917P00185000 | 2021-08-05 12:41PM EDT | 185.00 | 3.99 | 4.00 | 4.05 | -0.91 | -18.57% | 400 | 5,499 | 43.08% |
| NVDA210917P00186250 | 2021-08-05 12:32PM EDT | 186.25 | 4.27 | 4.20 | 4.30 | -1.16 | -21.36% | 111 | 813 | 42.68% |
| NVDA210917P00187500 | 2021-08-05 12:40PM EDT | 187.50 | 4.60 | 4.60 | 4.65 | -0.97 | -17.41% | 159 | 2,971 | 42.68% |
| NVDA210917P00188750 | 2021-08-05 12:43PM EDT | 188.75 | 4.91 | 4.95 | 5.00 | -1.26 | -20.42% | 80 | 3,053 | 42.59% |
| NVDA210917P00190000 | 2021-08-05 12:34PM EDT | 190.00 | 5.26 | 5.25 | 5.35 | -1.19 | -18.45% | 370 | 6,183 | 42.43% |
| NVDA210917P00191250 | 2021-08-05 12:32PM EDT | 191.25 | 5.58 | 5.65 | 5.75 | -1.27 | -18.54% | 63 | 844 | 42.40% |
| NVDA210917P00192500 | 2021-08-05 12:41PM EDT | 192.50 | 6.02 | 6.00 | 6.15 | -1.53 | -20.26% | 235 | 2,047 | 42.29% |
| NVDA210917P00193750 | 2021-08-05 12:38PM EDT | 193.75 | 6.35 | 6.40 | 6.50 | -1.44 | -18.49% | 80 | 886 | 41.90% |
| NVDA210917P00195000 | 2021-08-05 12:39PM EDT | 195.00 | 6.79 | 6.80 | 6.90 | -1.41 | -17.20% | 225 | 2,745 | 41.64% |
| NVDA210917P00196250 | 2021-08-05 12:28PM EDT | 196.25 | 7.38 | 7.30 | 7.45 | -1.62 | -18.00% | 135 | 543 | 41.88% |
| NVDA210917P00197500 | 2021-08-05 12:36PM EDT | 197.50 | 7.73 | 7.80 | 7.90 | -1.52 | -16.43% | 72 | 1,757 | 41.66% |
| NVDA210917P00198750 | 2021-08-05 12:37PM EDT | 198.75 | 8.23 | 8.30 | 8.40 | -1.60 | -16.28% | 27 | 687 | 41.56% |
| NVDA210917P00200000 | 2021-08-05 12:43PM EDT | 200.00 | 8.80 | 8.85 | 8.95 | -1.55 | -14.98% | 252 | 10,152 | 41.56% |
| NVDA210917P00201250 | 2021-08-05 12:14PM EDT | 201.25 | 9.53 | 9.30 | 9.40 | -1.47 | -13.36% | 29 | 517 | 41.13% |
| NVDA210917P00202500 | 2021-08-05 12:32PM EDT | 202.50 | 9.80 | 9.85 | 9.95 | -1.80 | -15.52% | 76 | 1,034 | 40.98% |
| NVDA210917P00203750 | 2021-08-05 11:10AM EDT | 203.75 | 10.77 | 10.45 | 10.55 | -1.43 | -11.72% | 33 | 1,198 | 40.93% |
| NVDA210917P00205000 | 2021-08-05 12:39PM EDT | 205.00 | 10.93 | 11.10 | 11.20 | -1.94 | -15.07% | 137 | 792 | 40.99% |
| NVDA210917P00206250 | 2021-08-05 11:50AM EDT | 206.25 | 12.36 | 11.75 | 11.85 | -1.69 | -12.03% | 94 | 528 | 40.97% |
| NVDA210917P00207500 | 2021-08-05 11:53AM EDT | 207.50 | 12.90 | 12.30 | 12.40 | -1.30 | -9.15% | 104 | 597 | 40.53% |
| NVDA210917P00208750 | 2021-08-05 12:34PM EDT | 208.75 | 13.00 | 13.05 | 13.15 | -2.16 | -14.25% | 24 | 305 | 40.71% |
| NVDA210917P00210000 | 2021-08-05 11:28AM EDT | 210.00 | 14.10 | 13.75 | 13.85 | -2.31 | -14.08% | 44 | 297 | 40.65% |
| NVDA210917P00211250 | 2021-08-05 12:19PM EDT | 211.25 | 14.60 | 14.50 | 14.65 | -2.00 | -12.05% | 21 | 266 | 40.86% |
| NVDA210917P00212500 | 2021-08-05 11:34AM EDT | 212.50 | 15.50 | 15.20 | 15.35 | -1.75 | -10.14% | 14 | 195 | 40.66% |
| NVDA210917P00213750 | 2021-08-05 10:11AM EDT | 213.75 | 16.90 | 16.05 | 16.20 | -1.30 | -7.14% | 8 | 207 | 40.91% |
| NVDA210917P00215000 | 2021-08-05 10:56AM EDT | 215.00 | 17.23 | 16.70 | 16.85 | -1.67 | -8.84% | 101 | 260 | 40.38% |
| NVDA210917P00216250 | 2021-08-05 11:37AM EDT | 216.25 | 17.75 | 17.55 | 17.70 | -5.25 | -22.83% | 20 | 231 | 40.49% |
| NVDA210917P00217500 | 2021-08-04 12:46PM EDT | 217.50 | 19.45 | 18.40 | 18.55 | -2.05 | -9.53% | 16 | 230 | 40.53% |
| NVDA210917P00218750 | 2021-08-05 11:20AM EDT | 218.75 | 19.75 | 19.25 | 19.40 | -3.30 | -14.32% | 11 | 128 | 40.52% |
| NVDA210917P00220000 | 2021-08-05 12:20PM EDT | 220.00 | 20.15 | 20.10 | 20.25 | -2.75 | -12.01% | 201 | 372 | 40.43% |
| NVDA210917P00221250 | 2021-08-04 3:25PM EDT | 221.25 | 23.85 | 20.90 | 21.20 | 0.00 | - | 2 | 45 | 40.66% |
| NVDA210917P00222500 | 2021-08-04 1:19PM EDT | 222.50 | 25.00 | 21.95 | 22.35 | 0.00 | - | 3 | 241 | 41.61% |
| NVDA210917P00223750 | 2021-08-05 9:37AM EDT | 223.75 | 23.40 | 22.85 | 23.00 | -9.00 | -27.78% | 10 | 47 | 40.54% |
| NVDA210917P00225000 | 2021-08-05 12:42PM EDT | 225.00 | 23.90 | 23.70 | 23.90 | -5.91 | -19.83% | 18 | 316 | 40.38% |
| NVDA210917P00226250 | 2021-08-05 9:30AM EDT | 226.25 | 25.00 | 24.70 | 25.20 | -5.29 | -17.46% | 4 | 55 | 41.81% |
| NVDA210917P00227500 | 2021-07-29 3:24PM EDT | 227.50 | 31.34 | 25.70 | 25.90 | 0.00 | - | 7 | 201 | 40.69% |
| NVDA210917P00228750 | 2021-07-26 9:34AM EDT | 228.75 | 32.15 | 26.70 | 27.15 | 0.00 | - | 1 | 29 | 41.85% |
| NVDA210917P00230000 | 2021-08-03 3:50PM EDT | 230.00 | 33.70 | 27.70 | 27.90 | 0.00 | - | 4 | 150 | 40.77% |
| NVDA210917P00231250 | 2021-08-03 3:57PM EDT | 231.25 | 33.65 | 28.65 | 29.20 | 0.00 | - | 1 | 120 | 42.10% |
| NVDA210917P00232500 | 2021-07-29 10:26AM EDT | 232.50 | 37.55 | 29.75 | 29.95 | 0.00 | - | 1 | 475 | 40.86% |
| NVDA210917P00233750 | 2021-07-26 9:37AM EDT | 233.75 | 35.85 | 30.75 | 31.00 | 0.00 | - | 1 | 12 | 40.93% |
| NVDA210917P00235000 | 2021-08-03 3:57PM EDT | 235.00 | 32.58 | 31.80 | 32.10 | -5.12 | -13.58% | 1 | 104 | 41.20% |
| NVDA210917P00236250 | 2021-08-04 12:43PM EDT | 236.25 | 36.90 | 32.80 | 33.40 | 0.00 | - | 3 | 52 | 42.46% |
| NVDA210917P00237500 | 2021-08-04 9:58AM EDT | 237.50 | 39.30 | 34.00 | 34.20 | 0.00 | - | 1 | 335 | 41.08% |
| NVDA210917P00238750 | 2021-08-05 11:48AM EDT | 238.75 | 36.25 | 35.00 | 35.30 | -2.35 | -6.09% | 1 | 6 | 41.21% |
| NVDA210917P00240000 | 2021-08-04 3:01PM EDT | 240.00 | 39.95 | 36.10 | 36.40 | 0.00 | - | 1 | 115 | 41.28% |
| NVDA210917P00241250 | 2021-07-21 2:51PM EDT | 241.25 | 50.35 | 37.25 | 37.50 | 0.00 | - | - | 12 | 41.31% |
| NVDA210917P00242500 | 2021-07-22 9:58AM EDT | 242.50 | 45.20 | 38.45 | 38.70 | 0.00 | - | 6 | 90 | 41.90% |
| NVDA210917P00243750 | 2021-07-23 9:46AM EDT | 243.75 | 50.10 | 39.40 | 39.75 | 0.00 | - | 1 | 15 | 41.52% |
| NVDA210917P00245000 | 2021-08-02 11:43AM EDT | 245.00 | 47.40 | 40.40 | 41.20 | 0.00 | - | 4 | 113 | 43.64% |
| NVDA210917P00246250 | 2021-07-21 7:50PM EDT | 246.25 | 60.55 | 41.70 | 42.10 | 0.00 | - | - | 16 | 42.21% |
| NVDA210917P00247500 | 2021-08-05 10:06AM EDT | 247.50 | 43.55 | 42.75 | 43.35 | -10.35 | -19.20% | 2 | 81 | 43.04% |
| NVDA210917P00248750 | 2021-07-21 12:25PM EDT | 248.75 | 57.10 | 43.90 | 44.40 | 0.00 | - | - | 26 | 42.43% |
| NVDA210917P00250000 | 2021-08-04 11:47AM EDT | 250.00 | 50.50 | 45.05 | 45.70 | 0.00 | - | 1 | 142 | 43.59% |
| NVDA210917P00252500 | 2021-07-21 7:50PM EDT | 252.50 | 68.06 | 47.30 | 48.00 | 0.00 | - | - | 112 | 43.64% |
| NVDA210917P00255000 | 2021-08-03 10:18AM EDT | 255.00 | 58.10 | 49.70 | 50.30 | 0.00 | - | 17 | 22 | 43.48% |
| NVDA210917P00260000 | 2021-07-28 11:12AM EDT | 260.00 | 63.60 | 54.40 | 55.25 | 0.00 | - | 1 | 9 | 45.91% |
| NVDA210917P00262500 | 2021-07-23 2:56PM EDT | 262.50 | 64.45 | 56.85 | 57.70 | 0.00 | - | 4 | 30 | 46.83% |
| NVDA210917P00265000 | 2021-08-02 12:56PM EDT | 265.00 | 67.00 | 59.20 | 59.90 | 0.00 | - | 4 | 18 | 45.07% |
| NVDA210917P00267500 | 2021-07-28 9:41AM EDT | 267.50 | 77.65 | 61.60 | 62.30 | 0.00 | - | - | 1 | 45.14% |
| NVDA210917P00270000 | 2021-07-09 3:45PM EDT | 270.00 | 82.89 | 64.05 | 64.75 | 0.00 | - | 30 | 4 | 45.73% |
| NVDA210917P00272500 | 2021-07-21 7:50PM EDT | 272.50 | 85.46 | 66.60 | 67.40 | 0.00 | - | - | 20 | 48.85% |
| NVDA210917P00275000 | 2021-08-02 12:48PM EDT | 275.00 | 76.90 | 69.00 | 69.60 | 0.00 | - | 2 | 185 | 45.95% |
| NVDA210917P00277500 | 2021-07-29 12:22PM EDT | 277.50 | 79.90 | 71.50 | 72.30 | 0.00 | - | 1 | 15 | 50.00% |
| NVDA210917P00280000 | 2021-07-23 3:03PM EDT | 280.00 | 85.55 | 73.85 | 74.75 | 0.00 | - | 3 | 27 | 50.49% |
| NVDA210917P00282500 | 2021-07-26 12:21PM EDT | 282.50 | 90.60 | 76.40 | 77.15 | 0.00 | - | 1 | 37 | 50.15% |
| NVDA210917P00285000 | 2021-07-22 3:01PM EDT | 285.00 | 90.40 | 78.75 | 79.55 | 0.00 | - | 2 | 24 | 49.56% |
| NVDA210917P00287500 | 2021-08-02 12:48PM EDT | 287.50 | 89.30 | 81.25 | 82.10 | 0.00 | - | 1 | 4 | 51.51% |
| NVDA210917P00290000 | 2021-07-23 10:01AM EDT | 290.00 | 96.40 | 83.80 | 84.65 | 0.00 | - | 1 | 9 | 53.42% |
| NVDA210917P00295000 | 2021-07-21 7:50PM EDT | 295.00 | 107.89 | 88.75 | 89.50 | 0.00 | - | - | 40 | 52.78% |
| NVDA210917P00297500 | 2021-07-22 3:38PM EDT | 297.50 | 102.00 | 91.15 | 91.95 | 0.00 | - | 2 | 18 | 52.73% |
| NVDA210917P00300000 | 2021-08-03 3:18PM EDT | 300.00 | 98.38 | 93.65 | 94.40 | 0.00 | - | 1 | 112 | 52.54% |
| NVDA210917P00305000 | 2021-07-21 7:50PM EDT | 305.00 | 117.07 | 98.70 | 99.40 | 0.00 | - | - | 32 | 54.44% |
| NVDA210917P00307500 | 2021-07-22 3:38PM EDT | 307.50 | 111.95 | 101.20 | 101.80 | 0.00 | - | 4 | 40 | 52.49% |
| NVDA210917P00310000 | 2021-07-16 1:26PM EDT | 310.00 | 122.94 | 103.55 | 104.35 | 0.00 | - | 8 | 28 | 54.93% |
| NVDA210917P00312500 | 2021-07-30 10:37AM EDT | 312.50 | 118.50 | 106.10 | 106.70 | 0.00 | - | 2 | 120 | 50.29% |
| NVDA210917P00320000 | 2021-07-16 3:42PM EDT | 320.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 105 | 485 | 0.00% |
| NVDA210917P00330000 | 2021-07-19 2:47PM EDT | 330.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| NVDA210917P00340000 | 2021-07-13 12:36PM EDT | 340.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 36 | 463 | 0.00% |
| NVDA210917P00350000 | 2021-07-19 3:13PM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 3 | 817 | 0.00% |
| NVDA210917P00360000 | 2021-07-16 1:27PM EDT | 360.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 0.00% |
| NVDA210917P00370000 | 2021-07-19 12:42PM EDT | 370.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 155 | 1,209 | 0.00% |
| NVDA210917P00380000 | 2021-07-16 1:31PM EDT | 380.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 13 | 541 | 0.00% |
| NVDA210917P00390000 | 2021-07-16 1:27PM EDT | 390.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 830 | 0.00% |
| NVDA210917P00400000 | 2021-07-19 12:39PM EDT | 400.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 84 | 3,166 | 0.00% |
| NVDA210917P00405000 | 2021-07-19 12:04AM EDT | 405.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA210917P00410000 | 2021-07-19 3:37PM EDT | 410.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 192 | 875 | 0.00% |
| NVDA210917P00415000 | 2021-07-16 3:53PM EDT | 415.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA210917P00420000 | 2021-07-16 1:01PM EDT | 420.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,105 | 0.00% |
| NVDA210917P00425000 | 2021-07-09 12:05PM EDT | 425.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA210917P00430000 | 2021-07-16 3:57PM EDT | 430.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 1,680 | 0.00% |
| NVDA210917P00435000 | 2021-07-19 12:04AM EDT | 435.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA210917P00440000 | 2021-07-19 2:29PM EDT | 440.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 2 | 890 | 0.00% |
| NVDA210917P00445000 | 2021-07-16 2:00PM EDT | 445.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 36 | 967 | 0.00% |
| NVDA210917P00450000 | 2021-07-19 1:14PM EDT | 450.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 220 | 4,781 | 0.00% |
| NVDA210917P00455000 | 2021-07-16 1:03PM EDT | 455.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 8 | 479 | 0.00% |
| NVDA210917P00460000 | 2021-07-19 2:50PM EDT | 460.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 11 | 877 | 0.00% |
| NVDA210917P00465000 | 2021-07-19 3:00PM EDT | 465.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 404 | 0.00% |
| NVDA210917P00470000 | 2021-07-16 1:05PM EDT | 470.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 26 | 783 | 0.00% |
| NVDA210917P00475000 | 2021-07-16 2:07PM EDT | 475.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 525 | 0.00% |
| NVDA210917P00480000 | 2021-07-19 3:26PM EDT | 480.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 23 | 1,578 | 0.00% |
| NVDA210917P00485000 | 2021-07-19 3:40PM EDT | 485.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| NVDA210917P00490000 | 2021-07-16 1:26PM EDT | 490.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,916 | 0.00% |
| NVDA210917P00495000 | 2021-07-19 11:11AM EDT | 495.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 302 | 0.00% |
| NVDA210917P00500000 | 2021-07-19 3:05PM EDT | 500.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 44 | 3,585 | 0.00% |
| NVDA210917P00505000 | 2021-07-16 1:01PM EDT | 505.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 0.00% |
| NVDA210917P00510000 | 2021-07-19 3:10PM EDT | 510.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 9 | 584 | 0.00% |
| NVDA210917P00515000 | 2021-07-16 10:11AM EDT | 515.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 0.00% |
| NVDA210917P00520000 | 2021-07-19 1:46PM EDT | 520.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 5 | 1,250 | 0.00% |
| NVDA210917P00525000 | 2021-07-15 3:09PM EDT | 525.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 0.00% |
| NVDA210917P00530000 | 2021-07-19 2:23PM EDT | 530.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 64 | 1,438 | 0.00% |
| NVDA210917P00535000 | 2021-07-19 1:46PM EDT | 535.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 3 | 498 | 0.00% |
| NVDA210917P00540000 | 2021-07-19 3:10PM EDT | 540.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 10 | 1,650 | 0.00% |
| NVDA210917P00545000 | 2021-07-16 3:15PM EDT | 545.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 513 | 0.00% |
| NVDA210917P00550000 | 2021-07-19 3:58PM EDT | 550.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 175 | 1,404 | 0.00% |
| NVDA210917P00555000 | 2021-07-19 10:08AM EDT | 555.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 3 | 438 | 0.00% |
| NVDA210917P00560000 | 2021-07-19 1:15PM EDT | 560.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 726 | 0.00% |
| NVDA210917P00565000 | 2021-07-15 12:29PM EDT | 565.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 0.00% |
| NVDA210917P00570000 | 2021-07-19 2:38PM EDT | 570.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 17 | 529 | 0.00% |
| NVDA210917P00575000 | 2021-07-19 11:52AM EDT | 575.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 328 | 0.00% |
| NVDA210917P00580000 | 2021-07-19 2:21PM EDT | 580.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 9 | 1,376 | 0.00% |
| NVDA210917P00585000 | 2021-07-19 9:30AM EDT | 585.00 | 7.23 | 0.00 | 0.00 | 0.00 | - | 3 | 1,042 | 0.00% |
| NVDA210917P00590000 | 2021-07-19 2:28PM EDT | 590.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 63 | 416 | 0.00% |
| NVDA210917P00595000 | 2021-07-19 3:45PM EDT | 595.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 10 | 387 | 0.00% |
| NVDA210917P00600000 | 2021-07-19 3:56PM EDT | 600.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 179 | 1,054 | 0.00% |
| NVDA210917P00605000 | 2021-07-19 2:46PM EDT | 605.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 0.00% |
| NVDA210917P00610000 | 2021-07-19 2:40PM EDT | 610.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 12 | 253 | 0.00% |
| NVDA210917P00615000 | 2021-07-19 3:47PM EDT | 615.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 9 | 126 | 0.00% |
| NVDA210917P00620000 | 2021-07-19 2:40PM EDT | 620.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 22 | 814 | 0.00% |
| NVDA210917P00625000 | 2021-07-19 12:59PM EDT | 625.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 8 | 634 | 0.00% |
| NVDA210917P00630000 | 2021-07-19 3:41PM EDT | 630.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 80 | 579 | 0.00% |
| NVDA210917P00635000 | 2021-07-16 3:43PM EDT | 635.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 35 | 317 | 0.00% |
| NVDA210917P00640000 | 2021-07-19 12:40PM EDT | 640.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 57 | 1,357 | 0.00% |
| NVDA210917P00645000 | 2021-07-19 3:06PM EDT | 645.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 112 | 157 | 0.00% |
| NVDA210917P00650000 | 2021-07-19 3:53PM EDT | 650.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 510 | 676 | 0.00% |
| NVDA210917P00655000 | 2021-07-19 3:30PM EDT | 655.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 24 | 63 | 0.00% |
| NVDA210917P00660000 | 2021-07-19 3:49PM EDT | 660.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 601 | 2,421 | 0.00% |
| NVDA210917P00665000 | 2021-07-19 1:28PM EDT | 665.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.00% |
| NVDA210917P00670000 | 2021-07-19 1:49PM EDT | 670.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 23 | 161 | 0.00% |
| NVDA210917P00675000 | 2021-07-19 1:16PM EDT | 675.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 13 | 78 | 0.00% |
| NVDA210917P00680000 | 2021-07-19 2:42PM EDT | 680.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | 93 | 976 | 0.00% |
| NVDA210917P00685000 | 2021-07-19 9:37AM EDT | 685.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 41 | 62 | 0.00% |
| NVDA210917P00690000 | 2021-07-19 3:35PM EDT | 690.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 77 | 193 | 0.00% |
| NVDA210917P00695000 | 2021-07-19 3:35PM EDT | 695.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 58 | 113 | 0.00% |
| NVDA210917P00700000 | 2021-07-19 3:43PM EDT | 700.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 448 | 2,363 | 0.00% |
| NVDA210917P00705000 | 2021-07-19 3:18PM EDT | 705.00 | 32.71 | 0.00 | 0.00 | 0.00 | - | 11 | 573 | 0.00% |
| NVDA210917P00710000 | 2021-07-19 3:59PM EDT | 710.00 | 34.14 | 0.00 | 0.00 | 0.00 | - | 49 | 205 | 0.00% |
| NVDA210917P00715000 | 2021-07-19 3:48PM EDT | 715.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 621 | 351 | 0.00% |
| NVDA210917P00720000 | 2021-07-19 3:50PM EDT | 720.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 173 | 1,611 | 0.00% |
| NVDA210917P00725000 | 2021-07-19 3:35PM EDT | 725.00 | 41.75 | 0.00 | 0.00 | 0.00 | - | 39 | 274 | 0.00% |
| NVDA210917P00730000 | 2021-07-19 3:35PM EDT | 730.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 78 | 483 | 0.00% |
| NVDA210917P00735000 | 2021-07-19 11:23AM EDT | 735.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 322 | 464 | 0.00% |
| NVDA210917P00740000 | 2021-07-19 3:34PM EDT | 740.00 | 47.19 | 0.00 | 0.00 | 0.00 | - | 91 | 1,156 | 0.00% |
| NVDA210917P00745000 | 2021-07-19 3:35PM EDT | 745.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 26 | 183 | 0.00% |
| NVDA210917P00750000 | 2021-07-19 3:59PM EDT | 750.00 | 51.76 | 0.00 | 0.00 | 0.00 | - | 151 | 747 | 0.00% |
| NVDA210917P00755000 | 2021-07-19 3:17PM EDT | 755.00 | 58.05 | 0.00 | 0.00 | 0.00 | - | 545 | 644 | 0.00% |
| NVDA210917P00760000 | 2021-07-19 3:17PM EDT | 760.00 | 57.57 | 0.00 | 0.00 | 0.00 | - | 604 | 1,206 | 0.00% |
| NVDA210917P00765000 | 2021-07-19 2:22PM EDT | 765.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 34 | 85 | 0.00% |
| NVDA210917P00770000 | 2021-07-19 2:19PM EDT | 770.00 | 61.53 | 0.00 | 0.00 | 0.00 | - | 21 | 257 | 0.00% |
| NVDA210917P00775000 | 2021-07-16 3:52PM EDT | 775.00 | 62.84 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 0.00% |
| NVDA210917P00780000 | 2021-07-19 2:01PM EDT | 780.00 | 69.62 | 0.00 | 0.00 | 0.00 | - | 48 | 354 | 0.00% |
| NVDA210917P00785000 | 2021-07-19 2:01PM EDT | 785.00 | 72.67 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 0.00% |
| NVDA210917P00790000 | 2021-07-19 12:02PM EDT | 790.00 | 77.44 | 0.00 | 0.00 | 0.00 | - | 78 | 402 | 0.00% |
| NVDA210917P00795000 | 2021-07-19 10:34AM EDT | 795.00 | 81.40 | 0.00 | 0.00 | 0.00 | - | 14 | 144 | 0.00% |
| NVDA210917P00800000 | 2021-07-19 3:46PM EDT | 800.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 301 | 2,136 | 0.00% |
| NVDA210917P00805000 | 2021-07-19 10:52AM EDT | 805.00 | 80.65 | 0.00 | 0.00 | 0.00 | - | 4 | 140 | 0.00% |
| NVDA210917P00810000 | 2021-07-19 10:13AM EDT | 810.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 14 | 255 | 0.00% |
| NVDA210917P00815000 | 2021-07-19 12:16PM EDT | 815.00 | 90.55 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 0.00% |
| NVDA210917P00820000 | 2021-07-19 3:30PM EDT | 820.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | 52 | 178 | 0.00% |
| NVDA210917P00825000 | 2021-07-15 3:08PM EDT | 825.00 | 97.75 | 0.00 | 0.00 | 0.00 | - | 6 | 152 | 0.00% |
| NVDA210917P00830000 | 2021-07-19 3:47PM EDT | 830.00 | 106.15 | 0.00 | 0.00 | 0.00 | - | 13 | 132 | 0.00% |
| NVDA210917P00835000 | 2021-07-19 11:56AM EDT | 835.00 | 106.45 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| NVDA210917P00840000 | 2021-07-19 9:52AM EDT | 840.00 | 112.10 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| NVDA210917P00845000 | 2021-07-19 10:23AM EDT | 845.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.00% |
| NVDA210917P00850000 | 2021-07-19 10:27AM EDT | 850.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 23 | 63 | 0.00% |
| NVDA210917P00855000 | 2021-07-19 9:48AM EDT | 855.00 | 119.40 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 0.00% |
| NVDA210917P00860000 | 2021-07-16 11:34AM EDT | 860.00 | 135.65 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| NVDA210917P00865000 | 2021-07-19 3:04PM EDT | 865.00 | 131.31 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.00% |
| NVDA210917P00870000 | 2021-07-19 3:02PM EDT | 870.00 | 136.15 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| NVDA210917P00875000 | 2021-07-19 9:42AM EDT | 875.00 | 150.95 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA210917P00880000 | 2021-07-16 3:20PM EDT | 880.00 | 159.25 | 0.00 | 0.00 | 0.00 | - | 11 | 79 | 0.00% |
| NVDA210917P00885000 | 2021-07-19 9:48AM EDT | 885.00 | 155.85 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NVDA210917P00890000 | 2021-07-19 9:52AM EDT | 890.00 | 161.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA210917P00895000 | 2021-07-19 9:54AM EDT | 895.00 | 166.30 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| NVDA210917P00900000 | 2021-07-19 10:24AM EDT | 900.00 | 159.35 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.00% |
| NVDA210917P00905000 | 2021-07-19 9:52AM EDT | 905.00 | 173.75 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| NVDA210917P00910000 | 2021-07-16 10:13AM EDT | 910.00 | 163.15 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| NVDA210917P00915000 | 2021-07-16 2:59PM EDT | 915.00 | 192.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA210917P00920000 | 2021-07-14 11:40AM EDT | 920.00 | 139.70 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA210917P00930000 | 2021-07-19 11:48AM EDT | 930.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 0.00% |
| NVDA210917P00940000 | 2021-07-09 12:13PM EDT | 940.00 | 159.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA210917P00945000 | 2021-07-19 10:50AM EDT | 945.00 | 194.90 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 0.00% |
| NVDA210917P00950000 | 2021-07-16 3:09PM EDT | 950.00 | 226.85 | 0.00 | 0.00 | 0.00 | - | 36 | 66 | 0.00% |
| NVDA210917P00955000 | 2021-07-19 12:04AM EDT | 955.00 | 224.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA210917P00960000 | 2021-07-16 2:25PM EDT | 960.00 | 228.60 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA210917P00965000 | 2021-07-01 12:06PM EDT | 965.00 | 216.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA210917P00970000 | 2021-07-16 11:10AM EDT | 970.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA210917P00975000 | 2021-07-19 12:04AM EDT | 975.00 | 249.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NVDA210917P00980000 | 2021-07-15 1:01PM EDT | 980.00 | 248.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA210917P00985000 | 2021-07-19 12:04AM EDT | 985.00 | 242.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NVDA210917P00990000 | 2021-06-29 10:10AM EDT | 990.00 | 209.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| NVDA210917P00995000 | 2021-07-16 10:41AM EDT | 995.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA210917P01000000 | 2021-07-15 9:36AM EDT | 1,000.00 | 223.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA210917P01010000 | 2021-07-16 10:27AM EDT | 1,010.00 | 272.25 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 0.00% |
| NVDA210917P01040000 | 2021-06-28 10:43AM EDT | 1,040.00 | 249.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA210917P01050000 | 2021-07-15 2:47PM EDT | 1,050.00 | 295.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA210917P01060000 | 2021-07-19 10:09AM EDT | 1,060.00 | 316.75 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA210917P01080000 | 2021-06-22 1:55PM EDT | 1,080.00 | 331.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA210917P01090000 | 2021-07-19 9:39AM EDT | 1,090.00 | 341.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA210917P01100000 | 2021-07-19 11:19AM EDT | 1,100.00 | 344.26 | 0.00 | 0.00 | 0.00 | - | 20 | 43 | 0.00% |
| NVDA210917P01110000 | 2021-06-30 1:53PM EDT | 1,110.00 | 316.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA210917P01120000 | 2021-07-19 11:59AM EDT | 1,120.00 | 368.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA210917P01130000 | 2021-07-16 2:00PM EDT | 1,130.00 | 396.00 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| NVDA210917P01140000 | 2021-07-19 12:04AM EDT | 1,140.00 | 405.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NVDA210917P01180000 | 2021-07-19 12:04AM EDT | 1,180.00 | 431.55 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| NVDA210917P01200000 | 2021-07-19 3:26PM EDT | 1,200.00 | 455.70 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 0.00% |
| NVDA210917P01220000 | 2021-07-19 12:04AM EDT | 1,220.00 | 468.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA210917P01230000 | 2021-07-19 1:19PM EDT | 1,230.00 | 481.40 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| NVDA210917P01240000 | 2021-07-19 12:38PM EDT | 1,240.00 | 491.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NVDA210917P01250000 | 2021-07-15 12:58PM EDT | 1,250.00 | 509.40 | 0.00 | 0.00 | 0.00 | - | 14 | 30 | 0.00% |
© 2021 Verizon Media. All rights reserved.
