NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
211.13-7.87 (-3.59%)
At close: 4:00PM EDT
214.00 +2.87 (1.36%)
Pre-market: 06:20AM EDT
Pre-market: 06:20AM EDT
Callsfor18 March 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220318C00092500 | 2021-08-25 5:21PM EDT | 92.50 | 95.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220318C00100000 | 2021-09-13 3:55PM EDT | 100.00 | 122.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220318C00102500 | 2021-08-18 11:11AM EDT | 102.50 | 92.80 | 113.90 | 122.50 | 0.00 | - | 2 | 3 | 107.68% |
| NVDA220318C00110000 | 2021-08-25 10:01AM EDT | 110.00 | 115.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220318C00112500 | 2021-08-17 1:07PM EDT | 112.50 | 83.25 | 103.10 | 112.10 | 0.00 | - | - | 0 | 94.35% |
| NVDA220318C00115000 | 2021-08-26 10:05AM EDT | 115.00 | 109.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220318C00120000 | 2021-09-17 3:42PM EDT | 120.00 | 102.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220318C00122500 | 2021-09-13 12:57PM EDT | 122.50 | 100.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220318C00125000 | 2021-08-30 12:18PM EDT | 125.00 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220318C00130000 | 2021-09-08 11:45AM EDT | 130.00 | 93.99 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA220318C00135000 | 2021-09-20 12:24PM EDT | 135.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA220318C00140000 | 2021-09-17 11:37AM EDT | 140.00 | 82.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220318C00145000 | 2021-09-20 10:57AM EDT | 145.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220318C00150000 | 2021-09-20 9:32AM EDT | 150.00 | 67.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220318C00155000 | 2021-09-15 3:43PM EDT | 155.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220318C00160000 | 2021-09-20 11:00AM EDT | 160.00 | 56.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA220318C00165000 | 2021-09-20 11:22AM EDT | 165.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA220318C00170000 | 2021-09-20 3:56PM EDT | 170.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| NVDA220318C00175000 | 2021-09-20 3:09PM EDT | 175.00 | 43.56 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA220318C00176250 | 2021-09-20 2:54PM EDT | 176.25 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220318C00177500 | 2021-09-09 2:59PM EDT | 177.50 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220318C00178750 | 2021-09-09 1:20PM EDT | 178.75 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220318C00180000 | 2021-09-20 2:28PM EDT | 180.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA220318C00181250 | 2021-09-20 11:52AM EDT | 181.25 | 40.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220318C00182500 | 2021-09-20 9:47AM EDT | 182.50 | 42.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA220318C00183750 | 2021-09-20 1:10PM EDT | 183.75 | 37.15 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA220318C00185000 | 2021-09-20 3:15PM EDT | 185.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA220318C00186250 | 2021-09-17 2:45PM EDT | 186.25 | 44.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220318C00187500 | 2021-09-20 9:39AM EDT | 187.50 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220318C00188750 | 2021-09-20 3:15PM EDT | 188.75 | 34.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA220318C00190000 | 2021-09-20 3:52PM EDT | 190.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA220318C00191250 | 2021-09-20 3:39PM EDT | 191.25 | 33.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA220318C00192500 | 2021-09-20 3:42PM EDT | 192.50 | 33.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA220318C00193750 | 2021-09-20 3:52PM EDT | 193.75 | 32.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220318C00195000 | 2021-09-20 3:19PM EDT | 195.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA220318C00196250 | 2021-09-20 3:19PM EDT | 196.25 | 29.60 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA220318C00197500 | 2021-09-20 10:40AM EDT | 197.50 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220318C00198750 | 2021-09-14 12:43PM EDT | 198.75 | 38.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220318C00200000 | 2021-09-20 3:47PM EDT | 200.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| NVDA220318C00201250 | 2021-09-20 12:28PM EDT | 201.25 | 27.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220318C00202500 | 2021-09-20 3:15PM EDT | 202.50 | 26.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA220318C00203750 | 2021-09-20 3:32PM EDT | 203.75 | 26.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA220318C00205000 | 2021-09-20 3:38PM EDT | 205.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA220318C00206250 | 2021-09-20 1:42PM EDT | 206.25 | 24.57 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NVDA220318C00207500 | 2021-09-20 3:30PM EDT | 207.50 | 24.65 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| NVDA220318C00208750 | 2021-09-20 3:46PM EDT | 208.75 | 24.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA220318C00210000 | 2021-09-20 3:59PM EDT | 210.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| NVDA220318C00211250 | 2021-09-20 3:58PM EDT | 211.25 | 23.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.03% |
| NVDA220318C00212500 | 2021-09-20 12:45PM EDT | 212.50 | 21.14 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.20% |
| NVDA220318C00213750 | 2021-09-20 10:59AM EDT | 213.75 | 21.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NVDA220318C00215000 | 2021-09-20 3:13PM EDT | 215.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 0.78% |
| NVDA220318C00216250 | 2021-09-20 1:58PM EDT | 216.25 | 19.65 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.78% |
| NVDA220318C00217500 | 2021-09-20 1:21PM EDT | 217.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.78% |
| NVDA220318C00218750 | 2021-09-20 11:39AM EDT | 218.75 | 19.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| NVDA220318C00220000 | 2021-09-20 3:20PM EDT | 220.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| NVDA220318C00221250 | 2021-09-20 3:36PM EDT | 221.25 | 18.25 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| NVDA220318C00222500 | 2021-09-20 3:51PM EDT | 222.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| NVDA220318C00223750 | 2021-09-20 2:29PM EDT | 223.75 | 16.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| NVDA220318C00225000 | 2021-09-20 3:57PM EDT | 225.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| NVDA220318C00226250 | 2021-09-20 12:07PM EDT | 226.25 | 15.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA220318C00227500 | 2021-09-20 2:01PM EDT | 227.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA220318C00230000 | 2021-09-20 3:59PM EDT | 230.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| NVDA220318C00235000 | 2021-09-20 3:23PM EDT | 235.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| NVDA220318C00240000 | 2021-09-20 3:36PM EDT | 240.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NVDA220318C00245000 | 2021-09-20 2:06PM EDT | 245.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NVDA220318C00250000 | 2021-09-20 3:27PM EDT | 250.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| NVDA220318C00255000 | 2021-09-20 3:49PM EDT | 255.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NVDA220318C00260000 | 2021-09-20 3:44PM EDT | 260.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| NVDA220318C00265000 | 2021-09-20 3:40PM EDT | 265.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| NVDA220318C00270000 | 2021-09-20 3:38PM EDT | 270.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| NVDA220318C00275000 | 2021-09-20 3:14PM EDT | 275.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| NVDA220318C00280000 | 2021-09-20 1:59PM EDT | 280.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA220318C00290000 | 2021-09-20 2:33PM EDT | 290.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA220318C00300000 | 2021-09-20 3:39PM EDT | 300.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| NVDA220318C00310000 | 2021-09-20 9:36AM EDT | 310.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA220318C00320000 | 2021-09-20 3:21PM EDT | 320.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA220318C00330000 | 2021-09-20 3:34PM EDT | 330.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA220318C00340000 | 2021-09-20 2:07PM EDT | 340.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| NVDA220318C00705000 | 2021-07-19 12:05AM EDT | 705.00 | 123.10 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| NVDA220318C00710000 | 2021-07-19 12:05AM EDT | 710.00 | 123.20 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| NVDA220318C00715000 | 2021-07-19 12:05AM EDT | 715.00 | 121.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| NVDA220318C00720000 | 2021-07-19 3:20PM EDT | 720.00 | 112.17 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| NVDA220318C00725000 | 2021-07-19 3:20PM EDT | 725.00 | 109.87 | 0.00 | 0.00 | 0.00 | - | 17 | 18 | 25.00% |
| NVDA220318C00730000 | 2021-07-19 12:05AM EDT | 730.00 | 103.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NVDA220318C00735000 | 2021-07-19 3:45PM EDT | 735.00 | 102.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NVDA220318C00740000 | 2021-07-19 2:59PM EDT | 740.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 25.00% |
| NVDA220318C00745000 | 2021-07-19 1:23PM EDT | 745.00 | 99.46 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| NVDA220318C00750000 | 2021-07-19 3:44PM EDT | 750.00 | 96.34 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 25.00% |
| NVDA220318C00755000 | 2021-07-19 2:21PM EDT | 755.00 | 96.87 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| NVDA220318C00760000 | 2021-07-19 1:56PM EDT | 760.00 | 95.45 | 0.00 | 0.00 | 0.00 | - | 36 | 34 | 25.00% |
| NVDA220318C00765000 | 2021-07-19 12:05AM EDT | 765.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| NVDA220318C00770000 | 2021-07-19 12:39PM EDT | 770.00 | 88.38 | 0.00 | 0.00 | 0.00 | - | 7 | 32 | 25.00% |
| NVDA220318C00780000 | 2021-07-19 3:49PM EDT | 780.00 | 84.55 | 0.00 | 0.00 | 0.00 | - | 50 | 49 | 25.00% |
| NVDA220318C00785000 | 2021-07-19 12:05AM EDT | 785.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NVDA220318C00795000 | 2021-07-19 3:24PM EDT | 795.00 | 79.19 | 0.00 | 0.00 | 0.00 | - | 58 | 30 | 25.00% |
| NVDA220318C00800000 | 2021-07-19 3:29PM EDT | 800.00 | 76.20 | 0.00 | 0.00 | 0.00 | - | 72 | 61 | 25.00% |
| NVDA220318C00810000 | 2021-07-19 3:27PM EDT | 810.00 | 72.76 | 0.00 | 0.00 | 0.00 | - | 54 | 27 | 25.00% |
| NVDA220318C00835000 | 2021-07-19 12:05AM EDT | 835.00 | 56.39 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NVDA220318C00840000 | 2021-07-19 3:33PM EDT | 840.00 | 62.29 | 0.00 | 0.00 | 0.00 | - | 97 | 32 | 25.00% |
| NVDA220318C00845000 | 2021-07-19 3:18PM EDT | 845.00 | 61.65 | 0.00 | 0.00 | 0.00 | - | 100 | 30 | 25.00% |
| NVDA220318C00850000 | 2021-07-19 12:05AM EDT | 850.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| NVDA220318C00855000 | 2021-07-19 10:47AM EDT | 855.00 | 61.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| NVDA220318C00870000 | 2021-07-19 1:22PM EDT | 870.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| NVDA220318C00880000 | 2021-07-19 12:05AM EDT | 880.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| NVDA220318C00885000 | 2021-07-19 3:34PM EDT | 885.00 | 48.26 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 50.00% |
| NVDA220318C00890000 | 2021-07-19 12:05AM EDT | 890.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
| NVDA220318C00900000 | 2021-07-19 3:41PM EDT | 900.00 | 45.24 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| NVDA220318C00910000 | 2021-07-19 3:17PM EDT | 910.00 | 44.86 | 0.00 | 0.00 | 0.00 | - | 18 | 5 | 50.00% |
Putsfor18 March 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220318P00092500 | 2021-09-17 1:58PM EDT | 92.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA220318P00095000 | 2021-09-09 10:58AM EDT | 95.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 25.00% |
| NVDA220318P00097500 | 2021-08-25 5:21PM EDT | 97.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NVDA220318P00100000 | 2021-09-13 9:30AM EDT | 100.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220318P00102500 | 2021-08-25 5:21PM EDT | 102.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220318P00105000 | 2021-09-20 9:30AM EDT | 105.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220318P00107500 | 2021-08-25 5:21PM EDT | 107.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220318P00110000 | 2021-09-10 11:41AM EDT | 110.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA220318P00112500 | 2021-09-16 12:36PM EDT | 112.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA220318P00115000 | 2021-09-20 12:24PM EDT | 115.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NVDA220318P00117500 | 2021-08-24 9:32AM EDT | 117.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA220318P00120000 | 2021-09-14 10:52AM EDT | 120.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| NVDA220318P00122500 | 2021-08-25 5:21PM EDT | 122.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| NVDA220318P00125000 | 2021-09-17 12:51PM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA220318P00130000 | 2021-09-20 2:50PM EDT | 130.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NVDA220318P00135000 | 2021-09-20 3:45PM EDT | 135.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NVDA220318P00140000 | 2021-09-20 1:51PM EDT | 140.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| NVDA220318P00145000 | 2021-09-20 3:40PM EDT | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA220318P00150000 | 2021-09-20 3:42PM EDT | 150.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| NVDA220318P00155000 | 2021-09-20 3:26PM EDT | 155.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1,332 | 0 | 12.50% |
| NVDA220318P00160000 | 2021-09-20 3:51PM EDT | 160.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 904 | 0 | 6.25% |
| NVDA220318P00165000 | 2021-09-20 3:06PM EDT | 165.00 | 7.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA220318P00170000 | 2021-09-20 3:26PM EDT | 170.00 | 8.91 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| NVDA220318P00175000 | 2021-09-20 3:16PM EDT | 175.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| NVDA220318P00176250 | 2021-09-20 10:21AM EDT | 176.25 | 9.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA220318P00177500 | 2021-09-20 10:21AM EDT | 177.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA220318P00178750 | 2021-09-20 3:27PM EDT | 178.75 | 11.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA220318P00180000 | 2021-09-20 3:31PM EDT | 180.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 6.25% |
| NVDA220318P00181250 | 2021-09-20 3:29PM EDT | 181.25 | 11.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NVDA220318P00182500 | 2021-09-20 3:27PM EDT | 182.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA220318P00183750 | 2021-09-20 3:27PM EDT | 183.75 | 12.75 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| NVDA220318P00185000 | 2021-09-20 3:59PM EDT | 185.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| NVDA220318P00186250 | 2021-09-20 3:24PM EDT | 186.25 | 13.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| NVDA220318P00187500 | 2021-09-20 3:26PM EDT | 187.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NVDA220318P00188750 | 2021-09-20 3:24PM EDT | 188.75 | 14.45 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| NVDA220318P00190000 | 2021-09-20 3:47PM EDT | 190.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1,060 | 0 | 3.13% |
| NVDA220318P00191250 | 2021-09-20 3:27PM EDT | 191.25 | 15.35 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 3.13% |
| NVDA220318P00192500 | 2021-09-20 3:27PM EDT | 192.50 | 15.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NVDA220318P00193750 | 2021-09-20 3:24PM EDT | 193.75 | 16.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| NVDA220318P00195000 | 2021-09-20 3:24PM EDT | 195.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| NVDA220318P00196250 | 2021-09-20 3:24PM EDT | 196.25 | 17.35 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| NVDA220318P00197500 | 2021-09-20 3:24PM EDT | 197.50 | 17.85 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 1.56% |
| NVDA220318P00198750 | 2021-09-20 3:26PM EDT | 198.75 | 18.35 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 1.56% |
| NVDA220318P00200000 | 2021-09-20 3:35PM EDT | 200.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 1,185 | 0 | 1.56% |
| NVDA220318P00201250 | 2021-09-20 11:55AM EDT | 201.25 | 18.35 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 1.56% |
| NVDA220318P00202500 | 2021-09-20 2:09PM EDT | 202.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 584 | 0 | 1.56% |
| NVDA220318P00203750 | 2021-09-20 3:53PM EDT | 203.75 | 19.70 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| NVDA220318P00205000 | 2021-09-20 3:35PM EDT | 205.00 | 20.92 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.78% |
| NVDA220318P00206250 | 2021-09-20 1:47PM EDT | 206.25 | 21.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NVDA220318P00207500 | 2021-09-20 1:47PM EDT | 207.50 | 22.01 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.78% |
| NVDA220318P00208750 | 2021-09-17 2:26PM EDT | 208.75 | 17.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| NVDA220318P00210000 | 2021-09-20 3:52PM EDT | 210.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.20% |
| NVDA220318P00211250 | 2021-09-20 10:41AM EDT | 211.25 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220318P00212500 | 2021-09-17 3:55PM EDT | 212.50 | 19.60 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA220318P00213750 | 2021-09-20 10:39AM EDT | 213.75 | 24.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA220318P00215000 | 2021-09-20 3:58PM EDT | 215.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA220318P00216250 | 2021-09-17 2:26PM EDT | 216.25 | 21.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| NVDA220318P00217500 | 2021-09-20 10:41AM EDT | 217.50 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220318P00218750 | 2021-09-20 10:52AM EDT | 218.75 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220318P00220000 | 2021-09-20 3:58PM EDT | 220.00 | 27.88 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA220318P00221250 | 2021-09-20 10:32AM EDT | 221.25 | 28.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220318P00222500 | 2021-09-20 9:46AM EDT | 222.50 | 27.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA220318P00223750 | 2021-09-20 10:52AM EDT | 223.75 | 30.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA220318P00225000 | 2021-09-20 3:46PM EDT | 225.00 | 31.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220318P00226250 | 2021-09-17 3:56PM EDT | 226.25 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220318P00227500 | 2021-09-20 11:01AM EDT | 227.50 | 32.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220318P00230000 | 2021-09-20 3:46PM EDT | 230.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA220318P00235000 | 2021-09-20 11:52AM EDT | 235.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220318P00240000 | 2021-09-17 10:22AM EDT | 240.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA220318P00245000 | 2021-09-20 1:51PM EDT | 245.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220318P00250000 | 2021-09-20 1:51PM EDT | 250.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220318P00255000 | 2021-09-20 10:54AM EDT | 255.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA220318P00260000 | 2021-09-20 10:36AM EDT | 260.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA220318P00265000 | 2021-09-20 2:22PM EDT | 265.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220318P00270000 | 2021-09-20 3:06PM EDT | 270.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA220318P00275000 | 2021-09-20 3:06PM EDT | 275.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA220318P00280000 | 2021-09-20 1:05PM EDT | 280.00 | 75.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220318P00290000 | 2021-09-15 3:49PM EDT | 290.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220318P00300000 | 2021-09-13 1:54PM EDT | 300.00 | 83.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA220318P00310000 | 2021-09-16 10:58AM EDT | 310.00 | 92.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220318P00320000 | 2021-08-26 1:51PM EDT | 320.00 | 102.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA220318P00330000 | 2021-09-16 10:58AM EDT | 330.00 | 111.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220318P00705000 | 2021-07-19 12:05PM EDT | 705.00 | 73.29 | 0.00 | 0.00 | 0.00 | - | 3 | 140 | 0.00% |
| NVDA220318P00710000 | 2021-07-19 12:05AM EDT | 710.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 470 | 0.00% |
| NVDA220318P00715000 | 2021-07-19 10:53AM EDT | 715.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | 16 | 24 | 0.00% |
| NVDA220318P00720000 | 2021-07-19 12:05AM EDT | 720.00 | 79.35 | 0.00 | 0.00 | 0.00 | - | 23 | 122 | 0.00% |
| NVDA220318P00725000 | 2021-07-19 12:05AM EDT | 725.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA220318P00730000 | 2021-07-19 3:45PM EDT | 730.00 | 87.32 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 0.00% |
| NVDA220318P00735000 | 2021-07-19 12:05AM EDT | 735.00 | 98.95 | 0.00 | 0.00 | 0.00 | - | - | 60 | 0.00% |
| NVDA220318P00740000 | 2021-07-19 12:05AM EDT | 740.00 | 87.95 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
| NVDA220318P00745000 | 2021-07-19 12:05AM EDT | 745.00 | 103.77 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| NVDA220318P00755000 | 2021-07-19 12:05AM EDT | 755.00 | 106.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA220318P00765000 | 2021-07-19 12:05AM EDT | 765.00 | 107.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NVDA220318P00780000 | 2021-07-19 12:05AM EDT | 780.00 | 122.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NVDA220318P00790000 | 2021-07-19 12:05AM EDT | 790.00 | 121.25 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| NVDA220318P00795000 | 2021-07-19 12:05AM EDT | 795.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| NVDA220318P00800000 | 2021-07-19 12:05AM EDT | 800.00 | 132.20 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| NVDA220318P00810000 | 2021-07-19 12:05AM EDT | 810.00 | 143.24 | 0.00 | 0.00 | 0.00 | - | - | 105 | 0.00% |
| NVDA220318P00815000 | 2021-07-19 12:05AM EDT | 815.00 | 137.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA220318P00850000 | 2021-07-19 12:05AM EDT | 850.00 | 161.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA220318P00875000 | 2021-07-19 12:05AM EDT | 875.00 | 169.55 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| NVDA220318P00885000 | 2021-07-19 12:05AM EDT | 885.00 | 173.65 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| NVDA220318P00900000 | 2021-07-19 12:05AM EDT | 900.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA220318P00910000 | 2021-07-19 12:05AM EDT | 910.00 | 204.79 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2021 Verizon Media. All rights reserved.
