NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.86+3.12 (+1.54%)
As of 2:20PM EDT. Market open.
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220916C00026250 | 2021-07-21 7:51PM EDT | 26.25 | 162.64 | 177.75 | 184.05 | 0.00 | - | - | 60 | 112.35% |
| NVDA220916C00027500 | 2021-07-21 7:51PM EDT | 27.50 | 138.50 | 176.50 | 183.60 | 0.00 | - | - | 28 | 115.94% |
| NVDA220916C00028750 | 2021-07-21 7:51PM EDT | 28.75 | 179.30 | 174.90 | 182.30 | 0.00 | - | - | 44 | 110.30% |
| NVDA220916C00030000 | 2021-07-21 7:51PM EDT | 30.00 | 161.49 | 173.85 | 181.15 | 0.00 | - | - | 32 | 109.96% |
| NVDA220916C00031250 | 2021-07-21 7:51PM EDT | 31.25 | 118.49 | 172.65 | 179.95 | 0.00 | - | - | 28 | 108.23% |
| NVDA220916C00032500 | 2021-07-21 7:51PM EDT | 32.50 | 60.81 | 171.10 | 178.65 | 0.00 | - | - | 24 | 103.52% |
| NVDA220916C00033750 | 2021-07-21 7:51PM EDT | 33.75 | 153.04 | 170.30 | 177.45 | 0.00 | - | - | 20 | 104.61% |
| NVDA220916C00035000 | 2021-07-21 7:51PM EDT | 35.00 | 156.38 | 169.05 | 176.10 | 0.00 | - | - | 8 | 101.83% |
| NVDA220916C00036250 | 2021-07-21 7:51PM EDT | 36.25 | 102.13 | 167.90 | 174.80 | 0.00 | - | - | 8 | 100.07% |
| NVDA220916C00037500 | 2021-07-21 7:51PM EDT | 37.50 | 166.00 | 166.35 | 173.75 | 0.00 | - | - | 484 | 97.51% |
| NVDA220916C00038750 | 2021-07-21 7:51PM EDT | 38.75 | 147.28 | 163.00 | 172.40 | 0.00 | - | - | 28 | 78.86% |
| NVDA220916C00040000 | 2021-07-29 3:56PM EDT | 40.00 | 157.50 | 162.00 | 171.30 | 0.00 | - | 1 | 45 | 81.23% |
| NVDA220916C00042500 | 2021-07-21 7:51PM EDT | 42.50 | 149.01 | 159.75 | 168.80 | 0.00 | - | - | 40 | 80.27% |
| NVDA220916C00043750 | 2021-07-21 7:51PM EDT | 43.75 | 90.38 | 158.50 | 167.40 | 0.00 | - | - | 4 | 77.64% |
| NVDA220916C00045000 | 2021-07-21 7:51PM EDT | 45.00 | 90.00 | 157.00 | 166.30 | 0.00 | - | - | 188 | 75.44% |
| NVDA220916C00046250 | 2021-07-21 7:51PM EDT | 46.25 | 86.00 | 156.00 | 165.25 | 0.00 | - | - | 12 | 77.49% |
| NVDA220916C00047500 | 2021-07-21 12:10PM EDT | 47.50 | 145.80 | 154.50 | 163.90 | 0.00 | - | - | 104 | 73.61% |
| NVDA220916C00048750 | 2021-07-21 7:51PM EDT | 48.75 | 138.65 | 153.50 | 162.75 | 0.00 | - | - | 80 | 74.80% |
| NVDA220916C00050000 | 2021-08-05 9:39AM EDT | 50.00 | 157.00 | 152.10 | 161.10 | +14.80 | +10.41% | 16 | 804 | 69.56% |
| NVDA220916C00052500 | 2021-07-21 7:51PM EDT | 52.50 | 98.63 | 150.00 | 159.00 | 0.00 | - | - | 140 | 72.63% |
| NVDA220916C00055000 | 2021-07-21 7:51PM EDT | 55.00 | 93.76 | 147.45 | 155.05 | 0.00 | - | - | 348 | 58.74% |
| NVDA220916C00057500 | 2021-07-28 2:39PM EDT | 57.50 | 138.50 | 145.05 | 154.15 | 0.00 | - | 3 | 241 | 69.09% |
| NVDA220916C00060000 | 2021-07-21 7:51PM EDT | 60.00 | 109.23 | 142.40 | 151.75 | 0.00 | - | - | 500 | 66.64% |
| NVDA220916C00062500 | 2021-07-21 7:51PM EDT | 62.50 | 137.00 | 140.05 | 149.40 | 0.00 | - | - | 460 | 66.04% |
| NVDA220916C00065000 | 2021-07-21 7:51PM EDT | 65.00 | 143.00 | 137.55 | 146.75 | +4.42 | +3.19% | 1 | 352 | 63.28% |
| NVDA220916C00067500 | 2021-07-21 7:51PM EDT | 67.50 | 97.46 | 135.15 | 144.35 | 0.00 | - | - | 376 | 62.26% |
| NVDA220916C00070000 | 2021-08-04 1:27PM EDT | 70.00 | 134.00 | 133.00 | 142.00 | 0.00 | - | 1 | 231 | 62.45% |
| NVDA220916C00072500 | 2021-07-26 2:20PM EDT | 72.50 | 120.00 | 130.50 | 139.60 | 0.00 | - | 2 | 431 | 60.96% |
| NVDA220916C00075000 | 2021-08-05 11:37AM EDT | 75.00 | 132.00 | 130.15 | 133.90 | +3.50 | +2.72% | 8 | 1,287 | 54.88% |
| NVDA220916C00077500 | 2021-07-21 7:51PM EDT | 77.50 | 123.34 | 126.00 | 134.85 | 0.00 | - | 72 | 292 | 59.95% |
| NVDA220916C00080000 | 2021-07-21 7:51PM EDT | 80.00 | 127.52 | 123.50 | 132.40 | +19.77 | +18.35% | 2 | 416 | 58.35% |
| NVDA220916C00082500 | 2021-07-28 12:01PM EDT | 82.50 | 115.35 | 121.00 | 130.35 | 0.00 | - | 1 | 212 | 57.98% |
| NVDA220916C00085000 | 2021-08-04 3:24PM EDT | 85.00 | 119.50 | 118.55 | 127.85 | 0.00 | - | 4 | 272 | 56.43% |
| NVDA220916C00087500 | 2021-08-02 3:49PM EDT | 87.50 | 112.00 | 118.00 | 125.20 | 0.00 | - | 5 | 492 | 59.35% |
| NVDA220916C00090000 | 2021-07-29 9:36AM EDT | 90.00 | 109.40 | 114.00 | 122.95 | 0.00 | - | 40 | 576 | 54.64% |
| NVDA220916C00092500 | 2021-07-21 7:51PM EDT | 92.50 | 115.26 | 112.05 | 120.85 | 0.00 | - | - | 108 | 55.32% |
| NVDA220916C00095000 | 2021-08-03 2:17PM EDT | 95.00 | 104.63 | 109.55 | 118.45 | 0.00 | - | 3 | 389 | 53.94% |
| NVDA220916C00097500 | 2021-07-22 12:19PM EDT | 97.50 | 100.45 | 107.05 | 115.95 | 0.00 | - | 1 | 129 | 52.39% |
| NVDA220916C00100000 | 2021-08-05 12:43PM EDT | 100.00 | 108.13 | 106.80 | 110.30 | +7.34 | +7.28% | 40 | 2,234 | 55.95% |
| NVDA220916C00102500 | 2021-08-05 9:51AM EDT | 102.50 | 107.00 | 100.05 | 107.90 | +5.00 | +4.90% | 10 | 635 | 54.71% |
| NVDA220916C00105000 | 2021-07-15 2:43PM EDT | 105.00 | 93.57 | 100.55 | 109.25 | 0.00 | - | 2 | 408 | 51.39% |
| NVDA220916C00107500 | 2021-08-03 10:47AM EDT | 107.50 | 95.13 | 98.75 | 105.15 | 0.00 | - | 8 | 110 | 58.60% |
| NVDA220916C00110000 | 2021-08-04 11:53AM EDT | 110.00 | 95.68 | 95.50 | 103.50 | 0.00 | - | 11 | 527 | 59.31% |
| NVDA220916C00112500 | 2021-08-02 10:53AM EDT | 112.50 | 90.00 | 93.85 | 99.95 | 0.00 | - | 11 | 372 | 54.79% |
| NVDA220916C00115000 | 2021-08-02 2:39PM EDT | 115.00 | 89.70 | 92.65 | 98.70 | 0.00 | - | 1 | 291 | 56.55% |
| NVDA220916C00117500 | 2021-08-05 9:35AM EDT | 117.50 | 95.00 | 89.85 | 97.05 | +10.25 | +12.09% | 10 | 165 | 57.07% |
| NVDA220916C00120000 | 2021-07-30 12:36PM EDT | 120.00 | 80.65 | 87.20 | 95.35 | 0.00 | - | 1 | 387 | 57.36% |
| NVDA220916C00122500 | 2021-08-05 12:17PM EDT | 122.50 | 88.70 | 86.50 | 91.45 | +9.47 | +11.95% | 1 | 662 | 52.45% |
| NVDA220916C00125000 | 2021-08-03 11:28AM EDT | 125.00 | 76.22 | 83.70 | 88.95 | 0.00 | - | 8 | 1,966 | 50.93% |
| NVDA220916C00130000 | 2021-08-05 12:17PM EDT | 130.00 | 82.61 | 81.30 | 85.85 | +2.61 | +3.26% | 6 | 854 | 52.14% |
| NVDA220916C00135000 | 2021-07-27 2:59PM EDT | 135.00 | 66.30 | 76.70 | 83.05 | 0.00 | - | 2 | 513 | 53.52% |
| NVDA220916C00140000 | 2021-08-03 2:46PM EDT | 140.00 | 67.90 | 75.10 | 76.30 | 0.00 | - | 20 | 996 | 47.08% |
| NVDA220916C00145000 | 2021-08-05 12:34PM EDT | 145.00 | 72.08 | 67.70 | 75.30 | +7.68 | +11.93% | 1 | 431 | 51.42% |
| NVDA220916C00150000 | 2021-08-05 12:55PM EDT | 150.00 | 68.00 | 67.15 | 69.10 | +2.96 | +4.55% | 14 | 2,291 | 46.32% |
| NVDA220916C00155000 | 2021-08-03 1:00PM EDT | 155.00 | 58.00 | 63.55 | 65.50 | 0.00 | - | 4 | 528 | 45.70% |
| NVDA220916C00160000 | 2021-08-04 12:36PM EDT | 160.00 | 54.00 | 58.70 | 62.15 | 0.00 | - | 1 | 516 | 45.33% |
| NVDA220916C00165000 | 2021-07-30 10:12AM EDT | 165.00 | 49.00 | 55.15 | 61.65 | 0.00 | - | 1 | 307 | 49.00% |
| NVDA220916C00170000 | 2021-08-05 9:30AM EDT | 170.00 | 54.10 | 49.60 | 55.20 | +2.10 | +4.04% | 6 | 1,468 | 43.82% |
| NVDA220916C00175000 | 2021-08-04 3:57PM EDT | 175.00 | 50.00 | 50.70 | 53.55 | +1.00 | +2.04% | 2 | 1,204 | 45.38% |
| NVDA220916C00180000 | 2021-08-05 1:16PM EDT | 180.00 | 48.27 | 48.20 | 49.00 | +2.10 | +4.55% | 58 | 501 | 42.86% |
| NVDA220916C00185000 | 2021-08-04 11:52AM EDT | 185.00 | 43.28 | 45.15 | 49.85 | 0.00 | - | 2 | 545 | 47.25% |
| NVDA220916C00190000 | 2021-08-05 12:39PM EDT | 190.00 | 43.50 | 41.75 | 43.50 | +3.40 | +8.48% | 11 | 2,285 | 42.28% |
| NVDA220916C00195000 | 2021-08-05 1:33PM EDT | 195.00 | 40.36 | 39.85 | 41.40 | +2.45 | +6.46% | 10 | 757 | 42.59% |
| NVDA220916C00200000 | 2021-08-05 12:38PM EDT | 200.00 | 38.43 | 37.90 | 38.70 | +1.93 | +5.29% | 22 | 1,850 | 42.04% |
| NVDA220916C00205000 | 2021-08-05 12:38PM EDT | 205.00 | 35.93 | 34.95 | 36.50 | +2.23 | +6.62% | 28 | 359 | 41.96% |
| NVDA220916C00210000 | 2021-08-05 10:17AM EDT | 210.00 | 32.00 | 32.80 | 34.70 | +0.50 | +1.59% | 1 | 231 | 42.22% |
| NVDA220916C00215000 | 2021-08-04 1:17PM EDT | 215.00 | 29.45 | 30.90 | 32.15 | 0.00 | - | 2 | 904 | 41.49% |
| NVDA220916C00220000 | 2021-08-03 11:25AM EDT | 220.00 | 22.95 | 29.10 | 30.50 | 0.00 | - | 10 | 290 | 41.70% |
| NVDA220916C00225000 | 2021-08-04 12:38PM EDT | 225.00 | 25.07 | 27.25 | 28.40 | 0.00 | - | 10 | 2,142 | 41.27% |
| NVDA220916C00230000 | 2021-08-05 10:04AM EDT | 230.00 | 25.50 | 25.60 | 26.55 | +5.30 | +26.24% | 1 | 289 | 41.03% |
| NVDA220916C00235000 | 2021-08-05 12:18PM EDT | 235.00 | 25.00 | 23.70 | 24.95 | +2.28 | +10.04% | 1 | 108 | 40.96% |
| NVDA220916C00240000 | 2021-08-05 1:00PM EDT | 240.00 | 22.97 | 22.00 | 23.20 | +2.25 | +10.86% | 3 | 579 | 40.63% |
| NVDA220916C00245000 | 2021-08-02 2:55PM EDT | 245.00 | 19.25 | 21.05 | 22.10 | 0.00 | - | 1 | 108 | 40.96% |
| NVDA220916C00250000 | 2021-08-05 12:22PM EDT | 250.00 | 20.05 | 19.65 | 20.40 | +2.05 | +11.39% | 50 | 329 | 40.49% |
| NVDA220916C00255000 | 2021-08-05 12:48PM EDT | 255.00 | 18.50 | 18.45 | 19.30 | +2.05 | +12.46% | 5 | 67 | 40.63% |
| NVDA220916C00260000 | 2021-08-05 10:13AM EDT | 260.00 | 17.96 | 17.25 | 18.10 | +2.96 | +19.73% | 40 | 80 | 40.58% |
| NVDA220916C00265000 | 2021-08-05 1:16PM EDT | 265.00 | 16.70 | 16.15 | 16.85 | +3.55 | +27.00% | 52 | 209 | 40.38% |
| NVDA220916C00270000 | 2021-08-05 12:51PM EDT | 270.00 | 15.40 | 15.05 | 15.75 | +3.20 | +26.23% | 3 | 77 | 40.28% |
| NVDA220916C00275000 | 2021-08-05 1:21PM EDT | 275.00 | 14.35 | 14.10 | 14.85 | +1.60 | +12.55% | 501 | 664 | 40.35% |
| NVDA220916C00280000 | 2021-08-03 1:26PM EDT | 280.00 | 10.61 | 13.20 | 14.05 | 0.00 | - | 1 | 16 | 40.49% |
| NVDA220916C00285000 | 2021-07-28 3:29PM EDT | 285.00 | 9.40 | 12.35 | 13.45 | 0.00 | - | 2 | 6 | 40.82% |
| NVDA220916C00287500 | 2021-08-03 2:33PM EDT | 287.50 | 9.75 | 11.85 | 12.70 | 0.00 | - | 35 | 45 | 40.36% |
| NVDA220916C00290000 | 2021-08-04 11:20AM EDT | 290.00 | 11.90 | 11.50 | 12.20 | +1.50 | +14.42% | 2 | 113 | 40.22% |
| NVDA220916C00300000 | 2021-08-04 10:56AM EDT | 300.00 | 10.20 | 10.10 | 10.65 | +1.30 | +14.61% | 2 | 271 | 40.07% |
| NVDA220916C00305000 | 2021-08-05 1:26PM EDT | 305.00 | 9.75 | 9.50 | 9.90 | +2.05 | +26.62% | 14 | 58 | 39.93% |
| NVDA220916C00310000 | 2021-06-25 9:31AM EDT | 310.00 | 470.80 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 6.25% |
| NVDA220916C00312500 | 2021-07-30 2:37PM EDT | 312.50 | 6.20 | 8.55 | 9.25 | 0.00 | - | 2 | 28 | 40.33% |
| NVDA220916C00320000 | 2021-07-16 10:11AM EDT | 320.00 | 431.00 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 6.25% |
| NVDA220916C00325000 | 2021-08-03 11:41AM EDT | 325.00 | 5.50 | 7.30 | 8.20 | 0.00 | - | 31 | 56 | 40.83% |
| NVDA220916C00330000 | 2021-07-16 1:29PM EDT | 330.00 | 415.42 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| NVDA220916C00337500 | 2021-08-02 3:26PM EDT | 337.50 | 4.95 | 6.25 | 6.85 | 0.00 | - | 22 | 21 | 40.51% |
| NVDA220916C00340000 | 2021-07-07 1:35PM EDT | 340.00 | 485.10 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 12.50% |
| NVDA220916C00350000 | 2021-08-05 1:57PM EDT | 350.00 | 5.70 | 5.35 | 5.80 | +1.27 | +28.67% | 3 | 53 | 40.39% |
| NVDA220916C00360000 | 2021-06-28 11:52AM EDT | 360.00 | 397.44 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 12.50% |
| NVDA220916C00362500 | 2021-08-02 3:02PM EDT | 362.50 | 3.82 | 4.65 | 5.05 | 0.00 | - | 26 | 30 | 40.59% |
| NVDA220916C00370000 | 2021-07-07 12:00PM EDT | 370.00 | 461.05 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| NVDA220916C00375000 | 2021-08-04 10:40AM EDT | 375.00 | 4.20 | 3.90 | 4.30 | +0.80 | +23.53% | 2 | 391 | 40.53% |
| NVDA220916C00380000 | 2021-07-08 2:14PM EDT | 380.00 | 429.65 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| NVDA220916C00387500 | 2021-08-04 12:36PM EDT | 387.50 | 3.90 | 3.45 | 3.90 | 0.00 | - | 1 | 22 | 41.07% |
| NVDA220916C00390000 | 2021-06-11 2:57PM EDT | 390.00 | 339.84 | 420.50 | 428.50 | 0.00 | - | 20 | 32 | 0.00% |
| NVDA220916C00400000 | 2021-08-05 1:36PM EDT | 400.00 | 3.25 | 2.81 | 3.30 | +0.42 | +14.84% | 6 | 519 | 40.92% |
| NVDA220916C00410000 | 2021-07-15 11:56AM EDT | 410.00 | 378.00 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 12.50% |
| NVDA220916C00420000 | 2021-07-06 3:57PM EDT | 420.00 | 374.27 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| NVDA220916C00430000 | 2021-06-23 2:27PM EDT | 430.00 | 348.47 | 0.00 | 0.00 | 0.00 | - | 8 | 30 | 12.50% |
| NVDA220916C00440000 | 2021-06-16 3:06PM EDT | 440.00 | 293.20 | 305.40 | 313.50 | 0.00 | - | 5 | 132 | 0.00% |
| NVDA220916C00450000 | 2021-07-09 11:03AM EDT | 450.00 | 367.15 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 12.50% |
| NVDA220916C00460000 | 2021-06-23 2:27PM EDT | 460.00 | 324.15 | 0.00 | 0.00 | 0.00 | - | 8 | 73 | 12.50% |
| NVDA220916C00470000 | 2021-07-12 10:29AM EDT | 470.00 | 363.45 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 12.50% |
| NVDA220916C00480000 | 2021-07-08 10:47AM EDT | 480.00 | 306.00 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 12.50% |
| NVDA220916C00490000 | 2021-07-08 9:41AM EDT | 490.00 | 308.35 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 12.50% |
| NVDA220916C00500000 | 2021-07-19 12:54PM EDT | 500.00 | 281.00 | 0.00 | 0.00 | 0.00 | - | 1 | 499 | 12.50% |
| NVDA220916C00520000 | 2021-07-16 2:56PM EDT | 520.00 | 249.59 | 0.00 | 0.00 | 0.00 | - | 2 | 213 | 12.50% |
| NVDA220916C00540000 | 2021-07-19 9:33AM EDT | 540.00 | 224.85 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 12.50% |
| NVDA220916C00560000 | 2021-07-19 3:51PM EDT | 560.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 28 | 247 | 12.50% |
| NVDA220916C00580000 | 2021-07-19 10:28AM EDT | 580.00 | 223.85 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 25.00% |
| NVDA220916C00600000 | 2021-07-19 2:42PM EDT | 600.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | 2 | 570 | 25.00% |
| NVDA220916C00620000 | 2021-07-19 3:02PM EDT | 620.00 | 196.80 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 25.00% |
| NVDA220916C00640000 | 2021-07-19 3:42PM EDT | 640.00 | 184.83 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 25.00% |
| NVDA220916C00660000 | 2021-07-16 2:43PM EDT | 660.00 | 161.60 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 25.00% |
| NVDA220916C00680000 | 2021-07-16 3:42PM EDT | 680.00 | 172.85 | 0.00 | 0.00 | 0.00 | - | 2 | 354 | 25.00% |
| NVDA220916C00700000 | 2021-07-16 3:46PM EDT | 700.00 | 157.60 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 25.00% |
| NVDA220916C00720000 | 2021-07-16 10:26AM EDT | 720.00 | 128.35 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 25.00% |
| NVDA220916C00740000 | 2021-07-19 3:58PM EDT | 740.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 317 | 366 | 25.00% |
| NVDA220916C00760000 | 2021-07-19 2:28PM EDT | 760.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 28 | 576 | 25.00% |
| NVDA220916C00780000 | 2021-07-19 9:30AM EDT | 780.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 25.00% |
| NVDA220916C00800000 | 2021-07-19 1:14PM EDT | 800.00 | 107.40 | 0.00 | 0.00 | 0.00 | - | 17 | 442 | 25.00% |
| NVDA220916C00820000 | 2021-07-19 3:23PM EDT | 820.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 25.00% |
| NVDA220916C00840000 | 2021-07-16 3:20PM EDT | 840.00 | 84.02 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| NVDA220916C00860000 | 2021-07-16 3:23PM EDT | 860.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 25.00% |
| NVDA220916C00880000 | 2021-07-13 11:34AM EDT | 880.00 | 86.49 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 25.00% |
| NVDA220916C00900000 | 2021-07-16 12:55PM EDT | 900.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 8 | 517 | 25.00% |
| NVDA220916C00920000 | 2021-07-16 3:31PM EDT | 920.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 25.00% |
| NVDA220916C00940000 | 2021-07-09 11:20AM EDT | 940.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| NVDA220916C00960000 | 2021-07-19 1:40PM EDT | 960.00 | 60.87 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 25.00% |
| NVDA220916C00980000 | 2021-07-19 3:53PM EDT | 980.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| NVDA220916C01000000 | 2021-07-19 1:25PM EDT | 1,000.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| NVDA220916C01020000 | 2021-07-09 11:27AM EDT | 1,020.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| NVDA220916C01040000 | 2021-06-29 12:06PM EDT | 1,040.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| NVDA220916C01060000 | 2021-06-24 10:40AM EDT | 1,060.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| NVDA220916C01080000 | 2021-06-21 3:35PM EDT | 1,080.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| NVDA220916C01100000 | 2021-07-16 1:09PM EDT | 1,100.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 25.00% |
| NVDA220916C01140000 | 2021-07-02 10:12AM EDT | 1,140.00 | 52.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA220916C01160000 | 2021-07-19 12:05AM EDT | 1,160.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| NVDA220916C01200000 | 2021-07-19 3:26PM EDT | 1,200.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 25.00% |
| NVDA220916C01250000 | 2021-07-19 3:05PM EDT | 1,250.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| NVDA220916C01300000 | 2021-07-08 9:59AM EDT | 1,300.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NVDA220916C01350000 | 2021-07-13 1:10PM EDT | 1,350.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NVDA220916C01400000 | 2021-07-14 10:51AM EDT | 1,400.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NVDA220916C01450000 | 2021-07-19 12:05AM EDT | 1,450.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NVDA220916C01500000 | 2021-07-19 3:54PM EDT | 1,500.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 25.00% |
| NVDA220916C01550000 | 2021-07-01 12:24PM EDT | 1,550.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| NVDA220916C01600000 | 2021-07-19 9:54AM EDT | 1,600.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 19 | 99 | 25.00% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220916P00026250 | 2021-07-29 2:30PM EDT | 26.25 | 0.10 | 0.00 | 8.65 | 0.00 | - | 1 | 760 | 150.34% |
| NVDA220916P00027500 | 2021-07-27 9:30AM EDT | 27.50 | 0.13 | 0.01 | 8.65 | 0.00 | - | 1 | 2,415 | 146.57% |
| NVDA220916P00028750 | 2021-07-27 12:12PM EDT | 28.75 | 1.15 | 0.00 | 8.65 | 0.00 | - | 32 | 532 | 142.92% |
| NVDA220916P00030000 | 2021-07-26 9:30AM EDT | 30.00 | 0.15 | 0.00 | 8.70 | 0.00 | - | 3 | 100 | 139.75% |
| NVDA220916P00031250 | 2021-07-29 2:54PM EDT | 31.25 | 0.27 | 0.00 | 8.70 | 0.00 | - | 2 | 2,294 | 136.52% |
| NVDA220916P00032500 | 2021-07-26 3:01PM EDT | 32.50 | 0.18 | 0.00 | 4.35 | 0.00 | - | 25 | 917 | 111.94% |
| NVDA220916P00033750 | 2021-08-02 10:22AM EDT | 33.75 | 0.27 | 0.00 | 8.70 | 0.00 | - | 4 | 400 | 130.54% |
| NVDA220916P00035000 | 2021-07-26 2:08PM EDT | 35.00 | 0.21 | 0.00 | 8.75 | 0.00 | - | 1 | 1,000 | 127.97% |
| NVDA220916P00036250 | 2021-07-21 7:51PM EDT | 36.25 | 0.10 | 0.00 | 8.75 | 0.00 | - | - | 84 | 125.31% |
| NVDA220916P00037500 | 2021-07-28 10:41AM EDT | 37.50 | 0.25 | 0.10 | 1.00 | 0.00 | - | 1 | 476 | 79.59% |
| NVDA220916P00038750 | 2021-07-21 7:51PM EDT | 38.75 | 0.16 | 0.01 | 8.80 | 0.00 | - | - | 240 | 120.53% |
| NVDA220916P00040000 | 2021-07-20 10:35AM EDT | 40.00 | 0.23 | 0.01 | 8.80 | 0.00 | - | 2 | 110 | 118.18% |
| NVDA220916P00041250 | 2021-08-05 1:16PM EDT | 41.25 | 0.30 | 0.03 | 8.85 | +0.06 | +25.00% | 1 | 168 | 116.17% |
| NVDA220916P00042500 | 2021-07-20 10:23AM EDT | 42.50 | 1.00 | 0.01 | 8.85 | 0.00 | - | 1 | 101 | 113.92% |
| NVDA220916P00043750 | 2021-07-21 7:51PM EDT | 43.75 | 0.21 | 0.01 | 8.85 | 0.00 | - | - | 136 | 111.80% |
| NVDA220916P00045000 | 2021-07-26 9:36AM EDT | 45.00 | 0.50 | 0.01 | 8.90 | 0.00 | - | 2 | 1,520 | 109.94% |
| NVDA220916P00046250 | 2021-07-26 9:36AM EDT | 46.25 | 0.39 | 0.01 | 8.90 | 0.00 | - | - | 154 | 107.97% |
| NVDA220916P00047500 | 2021-07-20 10:23AM EDT | 47.50 | 1.00 | 0.01 | 8.45 | 0.00 | - | 1 | 197 | 104.57% |
| NVDA220916P00048750 | 2021-07-21 7:51PM EDT | 48.75 | 0.24 | 0.01 | 8.80 | 0.00 | - | - | 248 | 103.89% |
| NVDA220916P00050000 | 2021-08-04 9:30AM EDT | 50.00 | 0.80 | 0.16 | 1.00 | 0.00 | - | 1 | 2,732 | 66.94% |
| NVDA220916P00052500 | 2021-07-29 2:54PM EDT | 52.50 | 0.62 | 0.01 | 0.85 | 0.00 | - | 2 | 185 | 61.77% |
| NVDA220916P00055000 | 2021-07-21 7:51PM EDT | 55.00 | 0.48 | 0.01 | 0.81 | 0.00 | - | - | 380 | 59.33% |
| NVDA220916P00057500 | 2021-07-30 9:59AM EDT | 57.50 | 0.60 | 0.01 | 8.50 | 0.00 | - | 4 | 158 | 91.54% |
| NVDA220916P00060000 | 2021-07-21 7:51PM EDT | 60.00 | 0.64 | 0.10 | 6.20 | 0.00 | - | - | 2,196 | 82.02% |
| NVDA220916P00062500 | 2021-07-29 9:49AM EDT | 62.50 | 0.65 | 0.35 | 5.70 | 0.00 | - | 4 | 1,173 | 78.69% |
| NVDA220916P00065000 | 2021-08-03 11:13AM EDT | 65.00 | 1.30 | 0.05 | 8.60 | 0.00 | - | 1 | 340 | 83.68% |
| NVDA220916P00067500 | 2021-07-26 9:40AM EDT | 67.50 | 2.00 | 0.01 | 7.40 | 0.00 | - | 1 | 377 | 77.87% |
| NVDA220916P00070000 | 2021-07-26 9:40AM EDT | 70.00 | 1.13 | 0.01 | 6.75 | 0.00 | - | 2 | 322 | 73.79% |
| NVDA220916P00072500 | 2021-07-28 3:22PM EDT | 72.50 | 1.50 | 0.01 | 1.34 | 0.00 | - | 1 | 394 | 51.39% |
| NVDA220916P00075000 | 2021-07-28 3:29PM EDT | 75.00 | 1.19 | 0.95 | 6.95 | 0.00 | - | 13 | 817 | 72.40% |
| NVDA220916P00077500 | 2021-07-28 3:29PM EDT | 77.50 | 1.31 | 0.01 | 6.45 | 0.00 | - | 26 | 426 | 66.71% |
| NVDA220916P00080000 | 2021-07-28 3:22PM EDT | 80.00 | 1.90 | 0.01 | 6.85 | 0.00 | - | 1 | 257 | 65.78% |
| NVDA220916P00082500 | 2021-07-21 10:59AM EDT | 82.50 | 1.60 | 0.01 | 6.70 | 0.00 | - | - | 236 | 63.53% |
| NVDA220916P00085000 | 2021-07-22 3:53PM EDT | 85.00 | 1.80 | 0.78 | 9.05 | 0.00 | - | 20 | 176 | 68.49% |
| NVDA220916P00087500 | 2021-08-05 9:59AM EDT | 87.50 | 1.92 | 1.68 | 2.45 | -0.05 | -2.54% | 2 | 1,790 | 53.30% |
| NVDA220916P00090000 | 2021-07-30 2:58PM EDT | 90.00 | 2.15 | 0.02 | 9.60 | 0.00 | - | 8 | 888 | 64.27% |
| NVDA220916P00092500 | 2021-07-21 7:51PM EDT | 92.50 | 2.63 | 0.00 | 9.60 | 0.00 | - | - | 412 | 62.41% |
| NVDA220916P00095000 | 2021-08-02 11:07AM EDT | 95.00 | 2.13 | 0.00 | 9.60 | 0.00 | - | 8 | 99 | 60.66% |
| NVDA220916P00097500 | 2021-08-02 11:18AM EDT | 97.50 | 2.30 | 0.00 | 9.60 | 0.00 | - | 16 | 888 | 58.95% |
| NVDA220916P00100000 | 2021-08-03 3:17PM EDT | 100.00 | 2.93 | 2.50 | 10.00 | 0.00 | - | 4 | 2,587 | 62.13% |
| NVDA220916P00102500 | 2021-08-03 10:39AM EDT | 102.50 | 0.12 | 2.09 | 2.97 | 0.00 | - | 12 | 335 | 48.74% |
| NVDA220916P00105000 | 2021-08-02 12:44PM EDT | 105.00 | 2.88 | 1.34 | 3.20 | 0.00 | - | 12 | 944 | 48.25% |
| NVDA220916P00107500 | 2021-08-03 11:28AM EDT | 107.50 | 4.25 | 0.95 | 5.25 | 0.00 | - | 12 | 325 | 53.97% |
| NVDA220916P00110000 | 2021-08-04 1:35PM EDT | 110.00 | 3.85 | 2.93 | 3.75 | 0.00 | - | 73 | 1,219 | 47.48% |
| NVDA220916P00112500 | 2021-07-28 11:14AM EDT | 112.50 | 4.25 | 1.43 | 4.05 | 0.00 | - | 2 | 4,050 | 47.11% |
| NVDA220916P00115000 | 2021-08-05 11:45AM EDT | 115.00 | 4.50 | 1.36 | 4.35 | -0.25 | -5.26% | 1 | 198 | 46.69% |
| NVDA220916P00117500 | 2021-08-05 1:50PM EDT | 117.50 | 4.30 | 4.15 | 4.85 | -0.53 | -10.97% | 4 | 604 | 46.83% |
| NVDA220916P00120000 | 2021-08-02 2:19PM EDT | 120.00 | 5.23 | 2.82 | 4.95 | 0.00 | - | 1 | 1,216 | 45.73% |
| NVDA220916P00122500 | 2021-07-21 7:51PM EDT | 122.50 | 7.00 | 4.65 | 5.45 | 0.00 | - | - | 140 | 45.75% |
| NVDA220916P00125000 | 2021-07-23 3:09PM EDT | 125.00 | 6.30 | 5.15 | 5.90 | 0.00 | - | 1 | 1,165 | 45.56% |
| NVDA220916P00130000 | 2021-08-04 2:34PM EDT | 130.00 | 6.90 | 6.15 | 6.60 | 0.00 | - | 8 | 753 | 44.55% |
| NVDA220916P00135000 | 2021-08-04 12:17PM EDT | 135.00 | 8.00 | 7.15 | 7.60 | 0.00 | - | 12 | 769 | 44.09% |
| NVDA220916P00140000 | 2021-08-04 1:13PM EDT | 140.00 | 10.00 | 8.35 | 8.60 | 0.00 | - | 2 | 858 | 43.45% |
| NVDA220916P00145000 | 2021-07-30 1:39PM EDT | 145.00 | 11.00 | 9.50 | 9.85 | 0.00 | - | 8 | 424 | 43.13% |
| NVDA220916P00150000 | 2021-08-05 9:41AM EDT | 150.00 | 11.15 | 10.80 | 11.15 | -1.55 | -12.20% | 1 | 936 | 42.71% |
| NVDA220916P00155000 | 2021-08-03 1:48PM EDT | 155.00 | 14.30 | 12.20 | 12.55 | 0.00 | - | 2 | 197 | 42.29% |
| NVDA220916P00160000 | 2021-08-04 1:13PM EDT | 160.00 | 15.28 | 13.45 | 14.40 | 0.00 | - | 4 | 224 | 42.42% |
| NVDA220916P00165000 | 2021-08-05 11:00AM EDT | 165.00 | 15.85 | 15.00 | 15.80 | -0.90 | -5.37% | 20 | 1,770 | 41.67% |
| NVDA220916P00170000 | 2021-08-04 2:38PM EDT | 170.00 | 18.10 | 17.10 | 17.75 | 0.00 | - | 5 | 411 | 41.58% |
| NVDA220916P00175000 | 2021-08-05 12:32PM EDT | 175.00 | 19.30 | 19.00 | 19.65 | -2.56 | -11.71% | 7 | 617 | 41.26% |
| NVDA220916P00180000 | 2021-08-05 12:32PM EDT | 180.00 | 21.27 | 21.05 | 22.35 | -1.39 | -6.13% | 40 | 326 | 41.84% |
| NVDA220916P00185000 | 2021-08-05 12:50PM EDT | 185.00 | 23.55 | 23.10 | 24.30 | -2.55 | -9.77% | 5 | 176 | 41.27% |
| NVDA220916P00190000 | 2021-08-04 12:17PM EDT | 190.00 | 27.35 | 25.45 | 27.15 | 0.00 | - | 48 | 731 | 41.70% |
| NVDA220916P00195000 | 2021-08-05 10:10AM EDT | 195.00 | 28.55 | 27.85 | 28.60 | -1.60 | -5.31% | 2 | 411 | 40.25% |
| NVDA220916P00200000 | 2021-08-04 3:38PM EDT | 200.00 | 30.50 | 30.40 | 31.15 | -1.50 | -4.69% | 1 | 505 | 40.04% |
| NVDA220916P00205000 | 2021-08-05 1:23PM EDT | 205.00 | 33.65 | 32.80 | 33.95 | -1.71 | -4.84% | 2 | 222 | 39.99% |
| NVDA220916P00210000 | 2021-08-04 1:14PM EDT | 210.00 | 36.00 | 35.60 | 36.70 | -1.80 | -4.76% | 1 | 359 | 39.75% |
| NVDA220916P00215000 | 2021-08-04 12:04PM EDT | 215.00 | 41.45 | 36.65 | 39.70 | 0.00 | - | 2 | 453 | 39.68% |
| NVDA220916P00220000 | 2021-08-04 2:30PM EDT | 220.00 | 43.65 | 40.30 | 43.05 | 0.00 | - | 4 | 170 | 39.89% |
| NVDA220916P00225000 | 2021-07-29 12:38PM EDT | 225.00 | 49.05 | 42.65 | 46.10 | 0.00 | - | 7 | 542 | 39.64% |
| NVDA220916P00230000 | 2021-07-29 12:38PM EDT | 230.00 | 52.40 | 46.05 | 49.40 | 0.00 | - | 38 | 117 | 39.57% |
| NVDA220916P00235000 | 2021-07-28 3:23PM EDT | 235.00 | 57.10 | 49.10 | 52.75 | 0.00 | - | 4 | 156 | 39.44% |
| NVDA220916P00240000 | 2021-07-29 12:37PM EDT | 240.00 | 58.20 | 50.90 | 58.70 | 0.00 | - | 10 | 249 | 42.24% |
| NVDA220916P00245000 | 2021-07-21 7:51PM EDT | 245.00 | 60.71 | 57.75 | 59.85 | 0.00 | - | - | 148 | 39.35% |
| NVDA220916P00250000 | 2021-08-05 11:46AM EDT | 250.00 | 63.10 | 61.15 | 63.20 | -3.40 | -5.11% | 1 | 132 | 38.92% |
| NVDA220916P00255000 | 2021-08-02 11:53AM EDT | 255.00 | 70.30 | 65.15 | 67.20 | 0.00 | - | 27 | 174 | 39.18% |
| NVDA220916P00260000 | 2021-06-23 3:49PM EDT | 260.00 | 74.91 | 71.50 | 77.65 | 0.00 | - | 2 | 144 | 47.08% |
| NVDA220916P00265000 | 2021-07-29 1:53PM EDT | 265.00 | 80.00 | 72.35 | 76.45 | 0.00 | - | 28 | 212 | 40.98% |
| NVDA220916P00270000 | 2021-07-16 11:43AM EDT | 270.00 | 87.49 | 74.05 | 79.70 | 0.00 | - | 8 | 52 | 40.08% |
| NVDA220916P00275000 | 2021-07-21 7:51PM EDT | 275.00 | 88.33 | 80.90 | 82.75 | 0.00 | - | - | 172 | 38.79% |
| NVDA220916P00280000 | 2021-07-16 12:30PM EDT | 280.00 | 4.20 | 94.40 | 97.15 | 0.00 | - | 10 | 80 | 50.02% |
| NVDA220916P00290000 | 2021-07-29 12:23PM EDT | 290.00 | 99.75 | 91.50 | 94.70 | 0.00 | - | 25 | 6 | 37.97% |
| NVDA220916P00300000 | 2021-07-07 9:57AM EDT | 300.00 | 3.60 | 112.10 | 114.85 | 0.00 | - | 1 | 201 | 51.70% |
| NVDA220916P00305000 | 2021-07-29 1:50PM EDT | 305.00 | 113.80 | 105.75 | 108.10 | 0.00 | - | - | 10 | 38.56% |
| NVDA220916P00310000 | 2021-06-17 11:49AM EDT | 310.00 | 4.35 | 5.70 | 6.80 | 0.00 | - | 1 | 100 | 0.00% |
| NVDA220916P00320000 | 2021-07-06 12:19PM EDT | 320.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA220916P00325000 | 2021-07-28 1:27PM EDT | 325.00 | 134.15 | 122.65 | 128.40 | 0.00 | - | 4 | 18 | 42.58% |
| NVDA220916P00330000 | 2021-06-25 10:28AM EDT | 330.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| NVDA220916P00340000 | 2021-06-07 3:50PM EDT | 340.00 | 7.16 | 5.05 | 6.40 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA220916P00350000 | 2021-07-16 1:52PM EDT | 350.00 | 9.00 | 158.60 | 161.70 | 0.00 | - | 2 | 448 | 56.55% |
| NVDA220916P00360000 | 2021-07-16 1:52PM EDT | 360.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 224 | 0.00% |
| NVDA220916P00362500 | 2021-07-29 1:43PM EDT | 362.50 | 167.75 | 155.50 | 162.05 | 0.00 | - | - | 12 | 41.42% |
| NVDA220916P00370000 | 2021-07-16 2:01PM EDT | 370.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA220916P00380000 | 2021-07-12 12:45PM EDT | 380.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NVDA220916P00390000 | 2021-06-29 11:15AM EDT | 390.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 24 | 226 | 0.00% |
| NVDA220916P00400000 | 2021-07-16 1:53PM EDT | 400.00 | 13.55 | 207.25 | 210.45 | 0.00 | - | 1 | 650 | 61.98% |
| NVDA220916P00410000 | 2021-07-06 11:45AM EDT | 410.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 15 | 83 | 0.00% |
| NVDA220916P00420000 | 2021-07-15 3:48PM EDT | 420.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 6 | 237 | 0.00% |
| NVDA220916P00430000 | 2021-07-16 3:56PM EDT | 430.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 0.00% |
| NVDA220916P00440000 | 2021-07-16 3:42PM EDT | 440.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| NVDA220916P00450000 | 2021-07-19 2:17PM EDT | 450.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,012 | 0.00% |
| NVDA220916P00460000 | 2021-06-28 9:38AM EDT | 460.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA220916P00470000 | 2021-07-13 1:03PM EDT | 470.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| NVDA220916P00480000 | 2021-07-16 3:07PM EDT | 480.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| NVDA220916P00490000 | 2021-07-06 9:51AM EDT | 490.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA220916P00500000 | 2021-07-16 3:20PM EDT | 500.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| NVDA220916P00520000 | 2021-07-19 10:31AM EDT | 520.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 49 | 178 | 0.00% |
| NVDA220916P00540000 | 2021-07-19 10:29AM EDT | 540.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 7 | 190 | 0.00% |
| NVDA220916P00560000 | 2021-07-16 3:57PM EDT | 560.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 0.00% |
| NVDA220916P00580000 | 2021-07-16 3:07PM EDT | 580.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA220916P00600000 | 2021-07-19 2:40PM EDT | 600.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 6 | 203 | 0.00% |
| NVDA220916P00620000 | 2021-07-19 12:20PM EDT | 620.00 | 64.42 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA220916P00640000 | 2021-07-19 12:20PM EDT | 640.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| NVDA220916P00660000 | 2021-07-19 10:35AM EDT | 660.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 4 | 196 | 0.00% |
| NVDA220916P00680000 | 2021-07-19 10:35AM EDT | 680.00 | 89.08 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| NVDA220916P00700000 | 2021-07-19 10:22AM EDT | 700.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| NVDA220916P00720000 | 2021-07-19 10:24AM EDT | 720.00 | 109.45 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| NVDA220916P00740000 | 2021-07-16 2:30PM EDT | 740.00 | 124.05 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 0.00% |
| NVDA220916P00760000 | 2021-07-16 12:40PM EDT | 760.00 | 132.85 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| NVDA220916P00780000 | 2021-07-16 3:54PM EDT | 780.00 | 151.60 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA220916P00800000 | 2021-07-19 10:10AM EDT | 800.00 | 156.94 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 0.00% |
| NVDA220916P00820000 | 2021-07-07 1:25PM EDT | 820.00 | 176.35 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| NVDA220916P00840000 | 2021-07-16 12:50PM EDT | 840.00 | 184.10 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| NVDA220916P00860000 | 2021-07-15 1:13PM EDT | 860.00 | 188.45 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 0.00% |
| NVDA220916P00880000 | 2021-07-09 3:10PM EDT | 880.00 | 202.16 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA220916P00900000 | 2021-07-13 1:27PM EDT | 900.00 | 188.60 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| NVDA220916P00920000 | 2021-07-08 12:14PM EDT | 920.00 | 200.15 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| NVDA220916P00940000 | 2021-07-13 1:39PM EDT | 940.00 | 217.05 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 0.00% |
| NVDA220916P00960000 | 2021-07-12 1:08PM EDT | 960.00 | 229.25 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 0.00% |
| NVDA220916P00980000 | 2021-07-13 1:10PM EDT | 980.00 | 242.85 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA220916P01000000 | 2021-07-13 1:16PM EDT | 1,000.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA220916P01020000 | 2021-07-13 1:20PM EDT | 1,020.00 | 275.35 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| NVDA220916P01040000 | 2021-07-08 12:12PM EDT | 1,040.00 | 299.65 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA220916P01060000 | 2021-07-08 12:12PM EDT | 1,060.00 | 315.65 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| NVDA220916P01080000 | 2021-07-06 2:44PM EDT | 1,080.00 | 349.95 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| NVDA220916P01100000 | 2021-07-08 11:22AM EDT | 1,100.00 | 353.30 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| NVDA220916P01300000 | 2021-07-06 9:43AM EDT | 1,300.00 | 501.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2021 Verizon Media. All rights reserved.
