NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220916C00026250 | 2022-05-12 10:23AM EDT | 26.25 | 138.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA220916C00027500 | 2022-04-11 3:40PM EDT | 27.50 | 192.00 | 137.10 | 141.15 | 0.00 | - | 7 | 106 | 0.00% |
| NVDA220916C00028750 | 2022-02-17 10:30AM EDT | 28.75 | 223.80 | 231.15 | 240.85 | 0.00 | - | 2 | 41 | 0.00% |
| NVDA220916C00030000 | 2022-04-12 2:24PM EDT | 30.00 | 184.06 | 129.90 | 133.95 | 0.00 | - | 350 | 412 | 0.00% |
| NVDA220916C00031250 | 2022-01-28 10:38AM EDT | 31.25 | 184.88 | 209.70 | 212.05 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA220916C00032500 | 2022-02-10 11:31AM EDT | 32.50 | 234.55 | 186.80 | 192.15 | 0.00 | - | 5 | 39 | 0.00% |
| NVDA220916C00033750 | 2022-02-10 10:35AM EDT | 33.75 | 229.25 | 184.50 | 190.95 | 0.00 | - | 2 | 71 | 0.00% |
| NVDA220916C00035000 | 2022-02-25 2:39PM EDT | 35.00 | 205.01 | 240.15 | 245.05 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA220916C00036250 | 2022-02-08 4:04PM EDT | 36.25 | 226.85 | 189.40 | 193.45 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA220916C00037500 | 2022-04-08 10:00AM EDT | 37.50 | 195.63 | 147.35 | 152.00 | 0.00 | - | 2 | 465 | 352.91% |
| NVDA220916C00038750 | 2022-02-11 3:19PM EDT | 38.75 | 205.00 | 184.55 | 187.25 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00040000 | 2022-02-02 10:30AM EDT | 40.00 | 215.25 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| NVDA220916C00041250 | 2021-12-13 1:08AM EDT | 41.25 | 259.20 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NVDA220916C00042500 | 2022-05-13 11:01AM EDT | 42.50 | 132.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220916C00043750 | 2022-02-01 10:30AM EDT | 43.75 | 206.60 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA220916C00045000 | 2022-02-02 10:30AM EDT | 45.00 | 211.60 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| NVDA220916C00046250 | 2022-05-12 3:09PM EDT | 46.25 | 111.57 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA220916C00047500 | 2022-04-12 2:24PM EDT | 47.50 | 167.06 | 112.80 | 117.10 | 0.00 | - | 350 | 406 | 0.00% |
| NVDA220916C00048750 | 2022-04-21 11:18AM EDT | 48.75 | 166.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220916C00050000 | 2022-05-13 9:49AM EDT | 50.00 | 123.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220916C00052500 | 2022-05-09 10:23AM EDT | 52.50 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00055000 | 2022-04-29 10:44AM EDT | 55.00 | 139.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916C00057500 | 2022-05-18 2:32PM EDT | 57.50 | 113.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916C00060000 | 2022-05-18 2:32PM EDT | 60.00 | 111.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916C00062500 | 2022-05-13 3:36PM EDT | 62.50 | 117.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220916C00065000 | 2022-03-21 3:39PM EDT | 65.00 | 202.21 | 148.15 | 153.00 | 0.00 | - | 3 | 306 | 442.43% |
| NVDA220916C00067500 | 2022-05-13 1:16PM EDT | 67.50 | 111.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916C00070000 | 2022-04-01 11:38AM EDT | 70.00 | 196.00 | 114.55 | 119.05 | 0.00 | - | 1 | 208 | 208.57% |
| NVDA220916C00072500 | 2022-05-05 10:28AM EDT | 72.50 | 119.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916C00075000 | 2022-05-18 3:00PM EDT | 75.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA220916C00077500 | 2022-04-25 3:34PM EDT | 77.50 | 120.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00080000 | 2022-05-02 12:06PM EDT | 80.00 | 110.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00082500 | 2022-01-06 4:06PM EDT | 82.50 | 203.00 | 161.25 | 164.35 | 0.00 | - | 1 | 137 | 627.39% |
| NVDA220916C00085000 | 2022-05-16 9:40AM EDT | 85.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA220916C00087500 | 2022-05-09 12:21PM EDT | 87.50 | 73.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA220916C00090000 | 2022-05-17 12:23PM EDT | 90.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA220916C00092500 | 2022-05-09 10:28AM EDT | 92.50 | 86.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220916C00095000 | 2022-05-12 10:54AM EDT | 95.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00097500 | 2022-03-22 10:33AM EDT | 97.50 | 175.00 | 116.50 | 119.95 | 0.00 | - | 2 | 99 | 280.14% |
| NVDA220916C00100000 | 2022-05-19 1:42PM EDT | 100.00 | 76.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00102500 | 2022-05-10 11:58AM EDT | 102.50 | 75.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA220916C00105000 | 2022-04-06 1:49PM EDT | 105.00 | 142.75 | 83.20 | 87.60 | 0.00 | - | 2 | 331 | 148.61% |
| NVDA220916C00107500 | 2022-04-22 11:34AM EDT | 107.50 | 98.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220916C00110000 | 2022-05-17 12:12PM EDT | 110.00 | 73.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA220916C00112500 | 2022-05-19 12:58PM EDT | 112.50 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916C00115000 | 2022-05-17 3:57PM EDT | 115.00 | 70.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00117500 | 2022-04-08 1:06PM EDT | 117.50 | 119.39 | 72.50 | 76.65 | 0.00 | - | 1 | 164 | 133.04% |
| NVDA220916C00120000 | 2022-05-12 10:24AM EDT | 120.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220916C00122500 | 2022-05-19 12:48PM EDT | 122.50 | 57.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA220916C00125000 | 2022-05-19 11:37AM EDT | 125.00 | 57.82 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA220916C00130000 | 2022-05-18 9:42AM EDT | 130.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00135000 | 2022-05-16 9:40AM EDT | 135.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00140000 | 2022-05-19 2:37PM EDT | 140.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00145000 | 2022-05-13 10:56AM EDT | 145.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00150000 | 2022-05-19 3:56PM EDT | 150.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA220916C00155000 | 2022-05-19 1:29PM EDT | 155.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916C00160000 | 2022-05-19 9:31AM EDT | 160.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916C00165000 | 2022-05-18 3:08PM EDT | 165.00 | 27.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA220916C00170000 | 2022-05-19 2:05PM EDT | 170.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA220916C00175000 | 2022-05-19 1:56PM EDT | 175.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| NVDA220916C00180000 | 2022-05-19 2:13PM EDT | 180.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| NVDA220916C00185000 | 2022-05-19 2:20PM EDT | 185.00 | 19.00 | 16.40 | 18.20 | 0.00 | - | 26 | 0 | 58.07% |
| NVDA220916C00190000 | 2022-05-19 3:36PM EDT | 190.00 | 15.46 | 15.35 | 15.90 | 0.00 | - | 154 | 0 | 58.01% |
| NVDA220916C00195000 | 2022-05-19 12:55PM EDT | 195.00 | 14.75 | 13.20 | 14.35 | 0.00 | - | 6 | 0 | 57.13% |
| NVDA220916C00200000 | 2022-05-19 3:56PM EDT | 200.00 | 12.00 | 12.00 | 12.70 | 0.00 | - | 240 | 0 | 56.99% |
| NVDA220916C00205000 | 2022-05-19 3:33PM EDT | 205.00 | 10.75 | 10.50 | 11.00 | 0.00 | - | 183 | 0 | 56.01% |
| NVDA220916C00210000 | 2022-05-19 3:38PM EDT | 210.00 | 9.65 | 8.90 | 9.90 | 0.00 | - | 40 | 0 | 55.36% |
| NVDA220916C00215000 | 2022-05-19 12:30PM EDT | 215.00 | 9.10 | 8.05 | 9.05 | 0.00 | - | 22 | 0 | 55.82% |
| NVDA220916C00220000 | 2022-05-19 1:52PM EDT | 220.00 | 7.70 | 6.95 | 7.65 | 0.00 | - | 37 | 0 | 54.76% |
| NVDA220916C00225000 | 2022-05-19 3:18PM EDT | 225.00 | 6.45 | 5.80 | 6.95 | 0.00 | - | 27 | 0 | 54.36% |
| NVDA220916C00230000 | 2022-05-19 3:43PM EDT | 230.00 | 5.60 | 5.05 | 6.10 | 0.00 | - | 63 | 0 | 54.07% |
| NVDA220916C00235000 | 2022-05-19 3:28PM EDT | 235.00 | 5.00 | 4.75 | 5.40 | 0.00 | - | 179 | 0 | 54.57% |
| NVDA220916C00240000 | 2022-05-19 3:56PM EDT | 240.00 | 4.15 | 4.15 | 4.75 | 0.00 | - | 144 | 0 | 54.36% |
| NVDA220916C00245000 | 2022-05-19 3:57PM EDT | 245.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| NVDA220916C00250000 | 2022-05-19 3:58PM EDT | 250.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| NVDA220916C00255000 | 2022-05-19 3:43PM EDT | 255.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NVDA220916C00260000 | 2022-05-19 2:50PM EDT | 260.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| NVDA220916C00265000 | 2022-05-19 3:34PM EDT | 265.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA220916C00270000 | 2022-05-19 2:49PM EDT | 270.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| NVDA220916C00275000 | 2022-05-19 3:47PM EDT | 275.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| NVDA220916C00280000 | 2022-05-19 3:59PM EDT | 280.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| NVDA220916C00285000 | 2022-05-18 2:08PM EDT | 285.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA220916C00287500 | 2022-05-18 2:21PM EDT | 287.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA220916C00290000 | 2022-05-19 3:47PM EDT | 290.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| NVDA220916C00295000 | 2022-05-19 3:46PM EDT | 295.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| NVDA220916C00300000 | 2022-05-19 3:59PM EDT | 300.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| NVDA220916C00305000 | 2022-05-19 12:56PM EDT | 305.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA220916C00310000 | 2022-05-18 2:54PM EDT | 310.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220916C00312500 | 2022-05-17 10:44AM EDT | 312.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220916C00315000 | 2022-05-19 11:04AM EDT | 315.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220916C00320000 | 2022-05-19 12:23PM EDT | 320.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA220916C00325000 | 2022-05-19 12:35PM EDT | 325.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA220916C00330000 | 2022-05-18 2:37PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220916C00335000 | 2022-05-18 12:57PM EDT | 335.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA220916C00337500 | 2022-05-17 9:44AM EDT | 337.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220916C00340000 | 2022-05-19 9:31AM EDT | 340.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220916C00345000 | 2022-05-19 12:01PM EDT | 345.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220916C00350000 | 2022-05-19 1:48PM EDT | 350.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| NVDA220916C00355000 | 2022-05-17 9:48AM EDT | 355.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA220916C00360000 | 2022-05-12 11:48AM EDT | 360.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA220916C00362500 | 2022-05-19 11:38AM EDT | 362.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220916C00370000 | 2022-05-19 1:08PM EDT | 370.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220916C00375000 | 2022-05-18 3:38PM EDT | 375.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA220916C00380000 | 2022-05-13 12:55PM EDT | 380.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA220916C00387500 | 2022-05-13 9:49AM EDT | 387.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220916C00390000 | 2022-05-13 3:43PM EDT | 390.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA220916C00400000 | 2022-05-19 2:17PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA220916C00410000 | 2022-05-16 1:39PM EDT | 410.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA220916C00420000 | 2022-05-19 1:48PM EDT | 420.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA220916C00425000 | 2022-05-13 12:34PM EDT | 425.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220916C00430000 | 2022-04-29 9:57AM EDT | 430.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA220916C00440000 | 2022-05-16 1:38PM EDT | 440.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220916C00450000 | 2022-05-17 1:59PM EDT | 450.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220916C00460000 | 2022-05-11 9:45AM EDT | 460.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| NVDA220916C00470000 | 2022-05-18 9:30AM EDT | 470.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA220916C00475000 | 2022-05-19 9:36AM EDT | 475.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| NVDA220916C00480000 | 2022-05-13 3:12PM EDT | 480.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220916C00490000 | 2022-05-02 3:47PM EDT | 490.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220916C00500000 | 2022-05-13 3:12PM EDT | 500.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220916C00520000 | 2022-05-18 9:52AM EDT | 520.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA220916C00540000 | 2022-05-16 1:12PM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA220916C00560000 | 2022-05-16 2:03PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA220916C00580000 | 2022-05-02 9:30AM EDT | 580.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA220916C00600000 | 2022-05-19 2:15PM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA220916C00620000 | 2021-07-19 3:02PM EDT | 620.00 | 196.80 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| NVDA220916C00640000 | 2021-07-19 3:42PM EDT | 640.00 | 184.83 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 50.00% |
| NVDA220916C00660000 | 2021-07-16 2:43PM EDT | 660.00 | 161.60 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| NVDA220916C00680000 | 2021-07-16 3:42PM EDT | 680.00 | 172.85 | 0.00 | 0.00 | 0.00 | - | 2 | 354 | 50.00% |
| NVDA220916C00700000 | 2021-07-16 3:46PM EDT | 700.00 | 157.60 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 50.00% |
| NVDA220916C00720000 | 2021-07-16 10:26AM EDT | 720.00 | 128.35 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 50.00% |
| NVDA220916C00740000 | 2021-07-19 3:58PM EDT | 740.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 317 | 366 | 50.00% |
| NVDA220916C00760000 | 2021-07-19 2:28PM EDT | 760.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 28 | 576 | 50.00% |
| NVDA220916C00780000 | 2021-07-19 9:30AM EDT | 780.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 50.00% |
| NVDA220916C00800000 | 2021-07-19 1:14PM EDT | 800.00 | 107.40 | 0.00 | 0.00 | 0.00 | - | 17 | 442 | 50.00% |
| NVDA220916C00820000 | 2021-07-19 3:23PM EDT | 820.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 50.00% |
| NVDA220916C00840000 | 2021-07-16 3:20PM EDT | 840.00 | 84.02 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| NVDA220916C00860000 | 2021-07-16 3:23PM EDT | 860.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 50.00% |
| NVDA220916C00880000 | 2021-07-13 11:34AM EDT | 880.00 | 86.49 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 50.00% |
| NVDA220916C00900000 | 2021-07-16 12:55PM EDT | 900.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 8 | 517 | 50.00% |
| NVDA220916C00920000 | 2021-07-16 3:31PM EDT | 920.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 50.00% |
| NVDA220916C00940000 | 2021-07-09 11:20AM EDT | 940.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| NVDA220916C00960000 | 2021-07-19 1:40PM EDT | 960.00 | 60.87 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 50.00% |
| NVDA220916C00980000 | 2021-07-19 3:53PM EDT | 980.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 50.00% |
| NVDA220916C01000000 | 2021-07-19 1:25PM EDT | 1,000.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| NVDA220916C01020000 | 2021-07-09 11:27AM EDT | 1,020.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 50.00% |
| NVDA220916C01040000 | 2021-06-29 12:06PM EDT | 1,040.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| NVDA220916C01060000 | 2021-06-24 10:40AM EDT | 1,060.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| NVDA220916C01080000 | 2021-06-21 3:35PM EDT | 1,080.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| NVDA220916C01100000 | 2021-07-16 1:09PM EDT | 1,100.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 50.00% |
| NVDA220916C01140000 | 2021-07-02 10:12AM EDT | 1,140.00 | 52.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA220916C01160000 | 2021-07-19 12:05AM EDT | 1,160.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| NVDA220916C01200000 | 2021-07-19 3:26PM EDT | 1,200.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 50.00% |
| NVDA220916C01250000 | 2021-07-19 3:05PM EDT | 1,250.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| NVDA220916C01300000 | 2021-07-08 9:59AM EDT | 1,300.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA220916C01350000 | 2021-07-13 1:10PM EDT | 1,350.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| NVDA220916C01400000 | 2021-07-14 10:51AM EDT | 1,400.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| NVDA220916C01450000 | 2021-07-19 12:05AM EDT | 1,450.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA220916C01500000 | 2021-07-19 3:54PM EDT | 1,500.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 50.00% |
| NVDA220916C01550000 | 2021-07-01 12:24PM EDT | 1,550.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| NVDA220916C01600000 | 2021-07-19 9:54AM EDT | 1,600.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 19 | 99 | 50.00% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220916P00026250 | 2022-05-12 2:47PM EDT | 26.25 | 0.10 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 50.00% |
| NVDA220916P00027500 | 2022-05-19 2:16PM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA220916P00028750 | 2022-05-11 3:47PM EDT | 28.75 | 0.04 | 0.01 | 0.15 | 0.00 | - | 4 | 0 | 122.07% |
| NVDA220916P00030000 | 2022-05-12 12:09PM EDT | 30.00 | 0.12 | 0.02 | 0.18 | 0.00 | - | 1 | 0 | 122.27% |
| NVDA220916P00031250 | 2022-03-09 12:25PM EDT | 31.25 | 0.08 | 0.00 | 0.17 | 0.00 | - | 8 | 907 | 117.19% |
| NVDA220916P00032500 | 2022-05-10 12:38PM EDT | 32.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA220916P00033750 | 2022-04-26 3:42PM EDT | 33.75 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA220916P00035000 | 2022-05-02 11:06AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA220916P00036250 | 2022-04-22 12:17PM EDT | 36.25 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA220916P00037500 | 2022-05-13 10:43AM EDT | 37.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA220916P00038750 | 2022-05-19 2:15PM EDT | 38.75 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA220916P00040000 | 2022-05-17 2:48PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 50.00% |
| NVDA220916P00041250 | 2022-05-13 10:46AM EDT | 41.25 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA220916P00042500 | 2022-05-18 3:03PM EDT | 42.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA220916P00043750 | 2022-05-18 1:25PM EDT | 43.75 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA220916P00045000 | 2022-05-18 11:23AM EDT | 45.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA220916P00046250 | 2022-05-18 3:53PM EDT | 46.25 | 0.28 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| NVDA220916P00047500 | 2022-05-13 3:12PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA220916P00048750 | 2022-05-12 1:56PM EDT | 48.75 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA220916P00050000 | 2022-05-19 11:00AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA220916P00052500 | 2022-05-12 12:05PM EDT | 52.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA220916P00055000 | 2022-05-18 2:55PM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA220916P00057500 | 2022-05-10 9:32AM EDT | 57.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA220916P00060000 | 2022-05-18 3:39PM EDT | 60.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA220916P00062500 | 2022-05-19 11:01AM EDT | 62.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220916P00065000 | 2022-05-19 2:57PM EDT | 65.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA220916P00067500 | 2022-05-17 9:42AM EDT | 67.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| NVDA220916P00070000 | 2022-05-13 12:00PM EDT | 70.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA220916P00072500 | 2022-05-18 2:28PM EDT | 72.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220916P00075000 | 2022-05-18 3:40PM EDT | 75.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA220916P00077500 | 2022-05-13 10:20AM EDT | 77.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220916P00080000 | 2022-05-18 2:33PM EDT | 80.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220916P00082500 | 2022-05-18 11:51AM EDT | 82.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220916P00085000 | 2022-05-19 10:15AM EDT | 85.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NVDA220916P00087500 | 2022-05-16 1:17PM EDT | 87.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220916P00090000 | 2022-05-19 3:15PM EDT | 90.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| NVDA220916P00092500 | 2022-05-19 10:04AM EDT | 92.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220916P00095000 | 2022-05-19 1:43PM EDT | 95.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NVDA220916P00097500 | 2022-05-19 10:16AM EDT | 97.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA220916P00100000 | 2022-05-19 3:34PM EDT | 100.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA220916P00102500 | 2022-05-18 10:32AM EDT | 102.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA220916P00105000 | 2022-05-18 10:06AM EDT | 105.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA220916P00107500 | 2022-05-18 9:50AM EDT | 107.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA220916P00110000 | 2022-05-19 3:55PM EDT | 110.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA220916P00112500 | 2022-05-19 3:18PM EDT | 112.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| NVDA220916P00115000 | 2022-05-19 3:51PM EDT | 115.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA220916P00117500 | 2022-05-19 3:10PM EDT | 117.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| NVDA220916P00120000 | 2022-05-19 3:46PM EDT | 120.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| NVDA220916P00122500 | 2022-05-19 3:34PM EDT | 122.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| NVDA220916P00125000 | 2022-05-19 3:46PM EDT | 125.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| NVDA220916P00130000 | 2022-05-19 3:34PM EDT | 130.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NVDA220916P00135000 | 2022-05-19 3:46PM EDT | 135.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| NVDA220916P00140000 | 2022-05-19 3:46PM EDT | 140.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 6.25% |
| NVDA220916P00145000 | 2022-05-19 3:37PM EDT | 145.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| NVDA220916P00150000 | 2022-05-19 3:39PM EDT | 150.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NVDA220916P00155000 | 2022-05-19 3:14PM EDT | 155.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 3.13% |
| NVDA220916P00160000 | 2022-05-19 2:46PM EDT | 160.00 | 17.64 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| NVDA220916P00165000 | 2022-05-19 2:47PM EDT | 165.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 1.56% |
| NVDA220916P00170000 | 2022-05-19 3:56PM EDT | 170.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.39% |
| NVDA220916P00175000 | 2022-05-19 3:21PM EDT | 175.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| NVDA220916P00180000 | 2022-05-19 1:47PM EDT | 180.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA220916P00185000 | 2022-05-19 3:21PM EDT | 185.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| NVDA220916P00190000 | 2022-05-19 2:20PM EDT | 190.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA220916P00195000 | 2022-05-19 1:48PM EDT | 195.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA220916P00200000 | 2022-05-19 3:33PM EDT | 200.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| NVDA220916P00205000 | 2022-05-19 3:19PM EDT | 205.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA220916P00210000 | 2022-05-19 2:10PM EDT | 210.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA220916P00215000 | 2022-05-19 9:43AM EDT | 215.00 | 51.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00220000 | 2022-05-19 1:00PM EDT | 220.00 | 53.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA220916P00225000 | 2022-05-19 2:21PM EDT | 225.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA220916P00230000 | 2022-05-19 3:10PM EDT | 230.00 | 61.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA220916P00235000 | 2022-05-19 2:37PM EDT | 235.00 | 65.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA220916P00240000 | 2022-05-19 1:11PM EDT | 240.00 | 71.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA220916P00245000 | 2022-05-19 3:28PM EDT | 245.00 | 75.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA220916P00250000 | 2022-05-19 2:12PM EDT | 250.00 | 78.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA220916P00255000 | 2022-05-19 12:00PM EDT | 255.00 | 81.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA220916P00260000 | 2022-05-19 1:42PM EDT | 260.00 | 89.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00265000 | 2022-05-17 2:57PM EDT | 265.00 | 86.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00270000 | 2022-05-19 10:56AM EDT | 270.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220916P00275000 | 2022-05-17 12:07PM EDT | 275.00 | 96.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA220916P00280000 | 2022-05-19 9:30AM EDT | 280.00 | 111.75 | 108.00 | 110.50 | 0.00 | - | 1 | 0 | 54.99% |
| NVDA220916P00285000 | 2022-05-17 3:47PM EDT | 285.00 | 105.40 | 112.75 | 116.20 | 0.00 | - | 252 | 0 | 60.86% |
| NVDA220916P00287500 | 2022-05-13 10:04AM EDT | 287.50 | 115.62 | 115.25 | 118.35 | 0.00 | - | 1 | 0 | 59.47% |
| NVDA220916P00290000 | 2022-05-17 2:21PM EDT | 290.00 | 113.05 | 117.80 | 120.70 | 0.00 | - | 1 | 0 | 59.22% |
| NVDA220916P00295000 | 2022-05-19 9:43AM EDT | 295.00 | 124.75 | 122.70 | 125.65 | 0.00 | - | 1 | 0 | 60.28% |
| NVDA220916P00300000 | 2022-05-19 9:43AM EDT | 300.00 | 127.17 | 127.55 | 130.55 | 0.00 | - | 1 | 0 | 60.94% |
| NVDA220916P00305000 | 2022-05-19 3:25PM EDT | 305.00 | 132.70 | 132.70 | 135.00 | 0.00 | - | 41 | 0 | 57.91% |
| NVDA220916P00310000 | 2022-05-19 9:30AM EDT | 310.00 | 140.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA220916P00312500 | 2022-05-17 9:39AM EDT | 312.50 | 130.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00315000 | 2022-03-30 2:01PM EDT | 315.00 | 56.65 | 128.20 | 132.70 | 0.00 | - | 18 | 89 | 0.00% |
| NVDA220916P00320000 | 2022-05-17 9:40AM EDT | 320.00 | 148.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA220916P00325000 | 2022-05-12 3:58PM EDT | 325.00 | 163.60 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| NVDA220916P00330000 | 2022-05-19 1:58PM EDT | 330.00 | 155.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA220916P00335000 | 2022-03-24 9:50AM EDT | 335.00 | 83.60 | 138.25 | 142.45 | 0.00 | - | 4 | 25 | 0.00% |
| NVDA220916P00337500 | 2022-05-19 1:58PM EDT | 337.50 | 163.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA220916P00340000 | 2022-05-11 1:28PM EDT | 340.00 | 180.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220916P00345000 | 2022-05-05 3:41PM EDT | 345.00 | 158.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00350000 | 2022-05-13 3:45PM EDT | 350.00 | 173.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00355000 | 2022-04-28 3:17PM EDT | 355.00 | 155.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220916P00360000 | 2022-04-28 11:32AM EDT | 360.00 | 170.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00362500 | 2022-04-28 3:17PM EDT | 362.50 | 163.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00370000 | 2022-05-04 1:38PM EDT | 370.00 | 177.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220916P00375000 | 2022-05-04 10:51AM EDT | 375.00 | 184.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220916P00380000 | 2022-03-22 11:58AM EDT | 380.00 | 115.80 | 165.70 | 170.25 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA220916P00387500 | 2022-03-18 9:35AM EDT | 387.50 | 139.20 | 173.85 | 177.15 | 0.00 | - | 1 | 52 | 0.00% |
| NVDA220916P00390000 | 2022-03-28 2:17PM EDT | 390.00 | 119.30 | 204.00 | 207.90 | 0.00 | - | 8 | 55 | 0.00% |
| NVDA220916P00400000 | 2022-04-25 11:13AM EDT | 400.00 | 204.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00410000 | 2022-03-21 2:00PM EDT | 410.00 | 148.65 | 193.00 | 197.80 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA220916P00420000 | 2022-03-17 3:42PM EDT | 420.00 | 173.04 | 205.55 | 209.80 | 0.00 | - | 1 | 94 | 0.00% |
| NVDA220916P00425000 | 2022-03-23 9:41AM EDT | 425.00 | 166.65 | 0.00 | 0.00 | 0.00 | - | 11 | 16 | 0.00% |
| NVDA220916P00430000 | 2022-03-22 11:03AM EDT | 430.00 | 160.80 | 214.05 | 218.35 | 0.00 | - | 3 | 19 | 0.00% |
| NVDA220916P00440000 | 2022-02-10 11:06AM EDT | 440.00 | 177.40 | 216.20 | 222.65 | 0.00 | - | 5 | 44 | 0.00% |
| NVDA220916P00450000 | 2022-02-16 3:10PM EDT | 450.00 | 193.85 | 182.00 | 191.50 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA220916P00460000 | 2022-02-16 3:13PM EDT | 460.00 | 203.40 | 191.65 | 201.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA220916P00470000 | 2022-02-07 1:09PM EDT | 470.00 | 225.60 | 242.35 | 244.20 | 0.00 | - | 4 | 12 | 0.00% |
| NVDA220916P00480000 | 2022-04-21 12:15PM EDT | 480.00 | 270.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00490000 | 2022-02-14 1:05AM EDT | 490.00 | 227.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00500000 | 2022-04-25 11:13AM EDT | 500.00 | 304.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00520000 | 2022-04-28 11:33AM EDT | 520.00 | 330.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA220916P00540000 | 2022-04-28 11:32AM EDT | 540.00 | 350.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220916P00560000 | 2021-07-16 3:57PM EDT | 560.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 0.00% |
| NVDA220916P00580000 | 2022-04-21 12:15PM EDT | 580.00 | 370.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220916P00600000 | 2022-02-10 11:58AM EDT | 600.00 | 335.65 | 376.30 | 382.20 | 0.00 | - | 4 | 0 | 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% |
© 2022 Yahoo. All rights reserved.
