NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.75+3.01 (+1.48%)
As of 3:08PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230120C00060000 | 2021-08-02 3:32PM EDT | 60.00 | 138.00 | 143.00 | 152.45 | 0.00 | - | 2 | 467 | 64.28% |
| NVDA230120C00062500 | 2021-08-05 2:22PM EDT | 62.50 | 145.00 | 140.55 | 149.15 | +12.10 | +9.10% | 40 | 462 | 59.56% |
| NVDA230120C00065000 | 2021-07-21 7:51PM EDT | 65.00 | 117.04 | 138.00 | 147.30 | 0.00 | - | - | 128 | 59.85% |
| NVDA230120C00067500 | 2021-07-21 7:51PM EDT | 67.50 | 139.17 | 135.55 | 144.80 | 0.00 | - | - | 128 | 58.20% |
| NVDA230120C00070000 | 2021-07-21 7:51PM EDT | 70.00 | 134.50 | 133.50 | 142.40 | 0.00 | - | - | 776 | 58.13% |
| NVDA230120C00072500 | 2021-07-21 11:05AM EDT | 72.50 | 123.69 | 131.05 | 140.45 | 0.00 | - | - | 127 | 58.08% |
| NVDA230120C00075000 | 2021-07-27 2:48PM EDT | 75.00 | 118.00 | 129.55 | 137.50 | 0.00 | - | 1 | 1,391 | 57.79% |
| NVDA230120C00077500 | 2021-07-21 7:51PM EDT | 77.50 | 125.78 | 126.50 | 136.00 | 0.00 | - | - | 92 | 57.18% |
| NVDA230120C00080000 | 2021-08-05 1:32PM EDT | 80.00 | 128.00 | 124.45 | 133.40 | +15.00 | +13.27% | 2 | 77 | 56.31% |
| NVDA230120C00082500 | 2021-07-21 12:33PM EDT | 82.50 | 124.85 | 122.00 | 130.85 | +11.26 | +9.91% | 5 | 186 | 54.68% |
| NVDA230120C00085000 | 2021-07-29 3:20PM EDT | 85.00 | 114.00 | 119.60 | 129.00 | 0.00 | - | 1 | 99 | 54.66% |
| NVDA230120C00087500 | 2021-07-21 7:51PM EDT | 87.50 | 119.50 | 117.55 | 126.35 | 0.00 | - | - | 356 | 53.68% |
| NVDA230120C00090000 | 2021-07-29 3:20PM EDT | 90.00 | 109.50 | 115.25 | 124.50 | 0.00 | - | 1 | 481 | 53.72% |
| NVDA230120C00092500 | 2021-07-21 7:51PM EDT | 92.50 | 108.63 | 113.00 | 121.75 | 0.00 | - | - | 92 | 52.19% |
| NVDA230120C00095000 | 2021-07-21 7:51PM EDT | 95.00 | 106.49 | 110.70 | 120.00 | 0.00 | - | - | 348 | 52.30% |
| NVDA230120C00097500 | 2021-07-29 10:41AM EDT | 97.50 | 105.42 | 108.70 | 116.35 | 0.00 | - | 1 | 116 | 60.85% |
| NVDA230120C00100000 | 2021-08-04 3:19PM EDT | 100.00 | 106.55 | 107.65 | 115.10 | 0.00 | - | 2 | 1,383 | 52.47% |
| NVDA230120C00102500 | 2021-07-21 7:51PM EDT | 102.50 | 101.40 | 105.75 | 112.90 | 0.00 | - | - | 272 | 52.25% |
| NVDA230120C00105000 | 2021-08-04 1:35PM EDT | 105.00 | 102.25 | 103.55 | 110.55 | 0.00 | - | 1 | 373 | 51.38% |
| NVDA230120C00107500 | 2021-08-02 2:15PM EDT | 107.50 | 97.65 | 101.10 | 107.20 | 0.00 | - | 8 | 500 | 56.42% |
| NVDA230120C00110000 | 2021-07-30 9:42AM EDT | 110.00 | 90.02 | 98.75 | 103.50 | 0.00 | - | 1 | 218 | 52.08% |
| NVDA230120C00112500 | 2021-07-22 1:40PM EDT | 112.50 | 90.12 | 95.60 | 104.75 | 0.00 | - | 1 | 1,057 | 58.82% |
| NVDA230120C00115000 | 2021-08-04 1:04PM EDT | 115.00 | 96.05 | 94.05 | 101.05 | 0.00 | - | 15 | 655 | 54.74% |
| NVDA230120C00116250 | 2021-07-21 7:51PM EDT | 116.25 | 89.85 | 93.95 | 99.50 | 0.00 | - | - | 216 | 53.36% |
| NVDA230120C00117500 | 2021-08-05 2:43PM EDT | 117.50 | 95.80 | 93.25 | 100.30 | +2.80 | +3.01% | 40 | 760 | 56.74% |
| NVDA230120C00118750 | 2021-07-21 9:32AM EDT | 118.75 | 78.50 | 90.80 | 98.55 | 0.00 | - | - | 228 | 54.98% |
| NVDA230120C00120000 | 2021-08-04 1:30PM EDT | 120.00 | 90.64 | 91.25 | 96.40 | 0.00 | - | 2 | 2,176 | 52.45% |
| NVDA230120C00121250 | 2021-07-21 7:51PM EDT | 121.25 | 88.29 | 90.45 | 96.90 | 0.00 | - | - | 236 | 55.10% |
| NVDA230120C00122500 | 2021-08-05 12:24PM EDT | 122.50 | 92.00 | 88.35 | 95.80 | +3.51 | +3.97% | 40 | 435 | 54.61% |
| NVDA230120C00123750 | 2021-07-22 3:06PM EDT | 123.75 | 81.00 | 86.95 | 94.85 | 0.00 | - | 1 | 176 | 54.41% |
| NVDA230120C00125000 | 2021-08-05 2:26PM EDT | 125.00 | 90.05 | 87.10 | 91.00 | +4.05 | +4.71% | 9 | 5,784 | 48.78% |
| NVDA230120C00126250 | 2021-08-04 3:24PM EDT | 126.25 | 85.62 | 85.00 | 92.65 | 0.00 | - | 40 | 280 | 53.45% |
| NVDA230120C00127500 | 2021-07-30 3:41PM EDT | 127.50 | 77.70 | 85.35 | 90.70 | 0.00 | - | 2 | 497 | 51.45% |
| NVDA230120C00128750 | 2021-08-03 9:31AM EDT | 128.75 | 82.00 | 85.25 | 90.25 | 0.00 | - | 1 | 1,468 | 52.14% |
| NVDA230120C00130000 | 2021-08-04 1:23PM EDT | 130.00 | 86.15 | 85.05 | 89.80 | +3.20 | +3.86% | 3 | 981 | 52.80% |
| NVDA230120C00131250 | 2021-08-02 10:08AM EDT | 131.25 | 77.25 | 84.30 | 85.90 | 0.00 | - | 9 | 558 | 47.43% |
| NVDA230120C00132500 | 2021-08-05 11:30AM EDT | 132.50 | 83.60 | 82.85 | 85.55 | +11.87 | +16.55% | 4 | 996 | 48.32% |
| NVDA230120C00133750 | 2021-07-29 10:40AM EDT | 133.75 | 76.50 | 81.30 | 86.95 | 0.00 | - | 1 | 779 | 52.10% |
| NVDA230120C00135000 | 2021-07-30 3:40PM EDT | 135.00 | 81.00 | 80.55 | 84.05 | +8.50 | +11.72% | 2 | 728 | 48.62% |
| NVDA230120C00136250 | 2021-07-30 3:42PM EDT | 136.25 | 71.36 | 80.80 | 84.15 | 0.00 | - | 2 | 552 | 50.14% |
| NVDA230120C00137500 | 2021-08-04 3:50PM EDT | 137.50 | 78.00 | 79.65 | 82.80 | 0.00 | - | 1 | 4,065 | 49.26% |
| NVDA230120C00138750 | 2021-08-04 11:55AM EDT | 138.75 | 77.25 | 75.70 | 81.00 | +2.25 | +3.00% | 2 | 828 | 47.67% |
| NVDA230120C00140000 | 2021-08-02 2:00PM EDT | 140.00 | 73.05 | 77.90 | 80.95 | 0.00 | - | 1 | 981 | 48.88% |
| NVDA230120C00142500 | 2021-08-05 1:42PM EDT | 142.50 | 75.00 | 72.75 | 80.15 | +5.35 | +7.68% | 5 | 1,373 | 50.07% |
| NVDA230120C00145000 | 2021-08-05 1:11PM EDT | 145.00 | 73.95 | 74.75 | 76.00 | +1.20 | +1.65% | 1 | 1,349 | 46.15% |
| NVDA230120C00147500 | 2021-08-05 10:01AM EDT | 147.50 | 76.65 | 72.65 | 74.10 | +11.90 | +18.38% | 1 | 797 | 45.67% |
| NVDA230120C00150000 | 2021-08-05 11:44AM EDT | 150.00 | 71.90 | 70.90 | 72.50 | +2.50 | +3.60% | 41 | 4,698 | 45.61% |
| NVDA230120C00152500 | 2021-08-02 10:15AM EDT | 152.50 | 61.00 | 66.55 | 72.40 | 0.00 | - | 8 | 458 | 47.61% |
| NVDA230120C00155000 | 2021-08-05 9:30AM EDT | 155.00 | 68.10 | 65.50 | 70.10 | +3.50 | +5.42% | 9 | 924 | 46.47% |
| NVDA230120C00157500 | 2021-08-05 12:34PM EDT | 157.50 | 67.06 | 64.85 | 68.20 | +4.56 | +7.30% | 1 | 1,099 | 45.87% |
| NVDA230120C00160000 | 2021-08-05 11:12AM EDT | 160.00 | 65.66 | 63.70 | 67.05 | +2.86 | +4.55% | 40 | 1,736 | 46.25% |
| NVDA230120C00162500 | 2021-08-04 1:01PM EDT | 162.50 | 60.52 | 63.10 | 65.00 | 0.00 | - | 12 | 2,612 | 45.42% |
| NVDA230120C00165000 | 2021-08-03 3:54PM EDT | 165.00 | 55.80 | 58.10 | 65.60 | 0.00 | - | 2 | 1,865 | 47.93% |
| NVDA230120C00170000 | 2021-08-05 1:33PM EDT | 170.00 | 58.55 | 58.50 | 62.75 | +1.56 | +2.74% | 4 | 843 | 47.66% |
| NVDA230120C00175000 | 2021-08-05 1:30PM EDT | 175.00 | 57.94 | 55.05 | 58.00 | +3.94 | +7.30% | 23 | 2,621 | 45.04% |
| NVDA230120C00180000 | 2021-08-04 3:06PM EDT | 180.00 | 51.00 | 52.15 | 54.00 | 0.00 | - | 15 | 4,769 | 43.31% |
| NVDA230120C00185000 | 2021-08-05 2:16PM EDT | 185.00 | 50.50 | 49.65 | 51.55 | +2.55 | +5.32% | 9 | 1,132 | 43.29% |
| NVDA230120C00190000 | 2021-08-04 3:34PM EDT | 190.00 | 45.40 | 47.30 | 50.40 | 0.00 | - | 12 | 4,735 | 44.59% |
| NVDA230120C00195000 | 2021-08-05 2:25PM EDT | 195.00 | 46.14 | 44.80 | 48.25 | +1.84 | +4.15% | 7 | 2,489 | 44.66% |
| NVDA230120C00200000 | 2021-08-05 2:35PM EDT | 200.00 | 42.87 | 42.65 | 44.75 | +1.37 | +3.30% | 429 | 5,551 | 43.19% |
| NVDA230120C00205000 | 2021-08-05 2:14PM EDT | 205.00 | 41.10 | 40.30 | 42.30 | +2.03 | +5.20% | 9 | 2,602 | 42.76% |
| NVDA230120C00210000 | 2021-08-05 12:40PM EDT | 210.00 | 39.90 | 37.40 | 39.90 | +3.12 | +8.48% | 19 | 1,875 | 42.31% |
| NVDA230120C00215000 | 2021-08-04 9:41AM EDT | 215.00 | 37.95 | 35.15 | 40.10 | 0.00 | - | 53 | 1,530 | 44.43% |
| NVDA230120C00220000 | 2021-08-05 12:39PM EDT | 220.00 | 33.40 | 34.00 | 36.00 | +0.60 | +1.83% | 9 | 1,335 | 42.07% |
| NVDA230120C00225000 | 2021-08-05 1:37PM EDT | 225.00 | 33.63 | 33.00 | 33.45 | +2.63 | +8.48% | 468 | 1,488 | 41.22% |
| NVDA230120C00230000 | 2021-08-04 3:24PM EDT | 230.00 | 29.40 | 30.15 | 32.45 | 0.00 | - | 2 | 968 | 41.86% |
| NVDA230120C00235000 | 2021-08-05 11:55AM EDT | 235.00 | 29.45 | 29.05 | 31.30 | +0.65 | +2.26% | 4 | 2,147 | 42.26% |
| NVDA230120C00240000 | 2021-08-04 3:41PM EDT | 240.00 | 26.55 | 26.75 | 29.15 | 0.00 | - | 16 | 704 | 41.58% |
| NVDA230120C00242500 | 2021-08-03 2:19PM EDT | 242.50 | 23.10 | 26.30 | 27.90 | 0.00 | - | 535 | 500 | 41.04% |
| NVDA230120C00245000 | 2021-08-05 12:34PM EDT | 245.00 | 27.15 | 25.45 | 27.90 | +4.45 | +19.60% | 3 | 223 | 41.74% |
| NVDA230120C00247500 | 2021-07-30 1:06PM EDT | 247.50 | 20.79 | 25.50 | 27.30 | 0.00 | - | 1 | 222 | 41.82% |
| NVDA230120C00250000 | 2021-08-05 12:27PM EDT | 250.00 | 25.00 | 24.70 | 26.30 | +1.50 | +6.38% | 17 | 696 | 41.48% |
| NVDA230120C00255000 | 2021-08-03 10:57AM EDT | 255.00 | 20.39 | 23.55 | 25.10 | 0.00 | - | 20 | 73 | 41.56% |
| NVDA230120C00260000 | 2021-08-05 12:48PM EDT | 260.00 | 22.60 | 22.20 | 24.05 | +1.61 | +7.67% | 2 | 155 | 41.73% |
| NVDA230120C00265000 | 2021-07-22 10:06AM EDT | 265.00 | 17.20 | 21.05 | 22.75 | 0.00 | - | 1 | 87 | 41.58% |
| NVDA230120C00270000 | 2021-08-05 10:43AM EDT | 270.00 | 19.52 | 19.10 | 21.60 | +0.77 | +4.11% | 1 | 166 | 41.52% |
| NVDA230120C00275000 | 2021-08-02 3:56PM EDT | 275.00 | 19.80 | 18.85 | 19.70 | +3.80 | +23.75% | 1 | 530 | 40.61% |
| NVDA230120C00280000 | 2021-08-05 12:40PM EDT | 280.00 | 18.24 | 17.75 | 18.90 | +3.76 | +25.97% | 1 | 141 | 40.81% |
| NVDA230120C00285000 | 2021-07-28 3:35PM EDT | 285.00 | 13.65 | 16.85 | 17.90 | 0.00 | - | 19 | 44 | 40.74% |
| NVDA230120C00287500 | 2021-08-05 2:46PM EDT | 287.50 | 16.59 | 16.45 | 17.30 | +1.62 | +10.82% | 2 | 52 | 40.57% |
| NVDA230120C00290000 | 2021-08-02 11:53AM EDT | 290.00 | 16.35 | 15.95 | 17.15 | +1.85 | +12.76% | 1 | 37 | 40.89% |
| NVDA230120C00295000 | 2021-08-05 1:16PM EDT | 295.00 | 15.48 | 15.10 | 15.90 | +1.88 | +13.82% | 3 | 60 | 40.43% |
| NVDA230120C00300000 | 2021-08-05 11:51AM EDT | 300.00 | 14.35 | 14.30 | 15.80 | +1.88 | +15.08% | 2 | 883 | 41.23% |
| NVDA230120C00305000 | 2021-08-02 9:48AM EDT | 305.00 | 11.30 | 13.40 | 14.55 | 0.00 | - | 2 | 26 | 40.67% |
| NVDA230120C00310000 | 2021-07-14 11:03AM EDT | 310.00 | 503.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| NVDA230120C00312500 | 2021-08-05 11:41AM EDT | 312.50 | 13.85 | 12.55 | 13.50 | +1.85 | +15.42% | 5 | 151 | 40.69% |
| NVDA230120C00320000 | 2021-07-15 10:19AM EDT | 320.00 | 470.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| NVDA230120C00325000 | 2021-08-04 11:24AM EDT | 325.00 | 10.26 | 11.00 | 11.75 | 0.00 | - | 11 | 134 | 40.50% |
| NVDA230120C00330000 | 2021-07-16 12:45PM EDT | 330.00 | 423.23 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| NVDA230120C00337500 | 2021-08-05 9:43AM EDT | 337.50 | 9.80 | 9.55 | 10.70 | +1.10 | +12.64% | 1 | 374 | 40.97% |
| NVDA230120C00340000 | 2021-07-06 12:08PM EDT | 340.00 | 494.88 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| NVDA230120C00350000 | 2021-08-05 11:41AM EDT | 350.00 | 8.90 | 8.35 | 9.25 | +2.20 | +32.84% | 3 | 241 | 40.68% |
| NVDA230120C00360000 | 2021-07-08 9:31AM EDT | 360.00 | 432.00 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 6.25% |
| NVDA230120C00362500 | 2021-07-29 3:24PM EDT | 362.50 | 6.55 | 7.35 | 8.80 | 0.00 | - | 26 | 271 | 41.63% |
| NVDA230120C00370000 | 2021-07-08 9:30AM EDT | 370.00 | 434.50 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| NVDA230120C00375000 | 2021-08-05 2:49PM EDT | 375.00 | 6.96 | 6.50 | 7.15 | -0.49 | -6.58% | 20 | 312 | 40.58% |
| NVDA230120C00380000 | 2021-07-08 3:46PM EDT | 380.00 | 425.95 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 12.50% |
| NVDA230120C00387500 | 2021-08-03 9:43AM EDT | 387.50 | 5.00 | 6.00 | 6.45 | 0.00 | - | 1 | 193 | 40.81% |
| NVDA230120C00390000 | 2021-07-14 11:52AM EDT | 390.00 | 392.45 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| NVDA230120C00400000 | 2021-08-05 2:35PM EDT | 400.00 | 5.53 | 5.30 | 5.65 | +0.33 | +6.35% | 53 | 1,383 | 40.70% |
| NVDA230120C00410000 | 2021-07-14 3:22PM EDT | 410.00 | 405.60 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 12.50% |
| NVDA230120C00420000 | 2021-07-14 3:22PM EDT | 420.00 | 397.10 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 12.50% |
| NVDA230120C00430000 | 2021-06-18 3:15PM EDT | 430.00 | 403.00 | 321.00 | 329.00 | 0.00 | - | 1 | 125 | 0.00% |
| NVDA230120C00440000 | 2021-07-14 11:41AM EDT | 440.00 | 380.60 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 12.50% |
| NVDA230120C00450000 | 2021-07-15 11:07AM EDT | 450.00 | 330.00 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 12.50% |
| NVDA230120C00460000 | 2021-07-14 11:50AM EDT | 460.00 | 362.60 | 0.00 | 0.00 | 0.00 | - | 4 | 163 | 12.50% |
| NVDA230120C00465000 | 2021-07-14 11:50AM EDT | 465.00 | 359.40 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| NVDA230120C00470000 | 2021-07-14 2:38PM EDT | 470.00 | 309.80 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 12.50% |
| NVDA230120C00475000 | 2021-07-14 3:21PM EDT | 475.00 | 352.40 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 12.50% |
| NVDA230120C00480000 | 2021-07-14 10:55AM EDT | 480.00 | 357.15 | 0.00 | 0.00 | 0.00 | - | 3 | 544 | 12.50% |
| NVDA230120C00485000 | 2021-06-21 1:06PM EDT | 485.00 | 353.15 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| NVDA230120C00490000 | 2021-07-08 1:07PM EDT | 490.00 | 348.75 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 12.50% |
| NVDA230120C00495000 | 2021-07-06 10:56AM EDT | 495.00 | 371.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| NVDA230120C00500000 | 2021-07-19 2:01PM EDT | 500.00 | 293.21 | 0.00 | 0.00 | 0.00 | - | 4 | 1,443 | 12.50% |
| NVDA230120C00505000 | 2021-07-08 9:41AM EDT | 505.00 | 327.70 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 12.50% |
| NVDA230120C00510000 | 2021-07-02 1:04PM EDT | 510.00 | 342.61 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 12.50% |
| NVDA230120C00515000 | 2021-07-16 12:47PM EDT | 515.00 | 272.55 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 12.50% |
| NVDA230120C00520000 | 2021-07-02 3:52PM EDT | 520.00 | 316.20 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 12.50% |
| NVDA230120C00525000 | 2021-07-15 2:34PM EDT | 525.00 | 279.55 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 12.50% |
| NVDA230120C00530000 | 2021-07-16 2:07PM EDT | 530.00 | 257.60 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 12.50% |
| NVDA230120C00535000 | 2021-07-14 11:52AM EDT | 535.00 | 305.40 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 12.50% |
| NVDA230120C00540000 | 2021-07-14 11:52AM EDT | 540.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 12.50% |
| NVDA230120C00545000 | 2021-07-09 9:36AM EDT | 545.00 | 260.95 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 12.50% |
| NVDA230120C00550000 | 2021-07-15 9:30AM EDT | 550.00 | 258.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,021 | 12.50% |
| NVDA230120C00555000 | 2021-07-09 9:36AM EDT | 555.00 | 294.07 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 12.50% |
| NVDA230120C00560000 | 2021-07-16 12:47PM EDT | 560.00 | 241.90 | 0.00 | 0.00 | 0.00 | - | 6 | 243 | 12.50% |
| NVDA230120C00570000 | 2021-07-13 11:41AM EDT | 570.00 | 299.38 | 0.00 | 0.00 | 0.00 | - | 12 | 346 | 12.50% |
| NVDA230120C00580000 | 2021-07-16 2:27PM EDT | 580.00 | 225.08 | 0.00 | 0.00 | 0.00 | - | 9 | 339 | 12.50% |
| NVDA230120C00590000 | 2021-07-14 3:19PM EDT | 590.00 | 269.69 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
| NVDA230120C00600000 | 2021-07-19 3:49PM EDT | 600.00 | 224.35 | 0.00 | 0.00 | 0.00 | - | 17 | 1,205 | 12.50% |
| NVDA230120C00610000 | 2021-07-14 11:18AM EDT | 610.00 | 258.65 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 12.50% |
| NVDA230120C00620000 | 2021-07-19 12:17PM EDT | 620.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 13 | 241 | 12.50% |
| NVDA230120C00630000 | 2021-07-16 9:32AM EDT | 630.00 | 216.50 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 12.50% |
| NVDA230120C00640000 | 2021-07-02 1:02PM EDT | 640.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 12.50% |
| NVDA230120C00650000 | 2021-07-19 2:20PM EDT | 650.00 | 199.60 | 0.00 | 0.00 | 0.00 | - | 15 | 671 | 12.50% |
| NVDA230120C00660000 | 2021-07-19 9:50AM EDT | 660.00 | 197.55 | 0.00 | 0.00 | 0.00 | - | 9 | 469 | 12.50% |
| NVDA230120C00680000 | 2021-07-16 3:23PM EDT | 680.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 22 | 196 | 25.00% |
| NVDA230120C00700000 | 2021-07-19 2:48PM EDT | 700.00 | 170.70 | 0.00 | 0.00 | 0.00 | - | 7 | 677 | 25.00% |
| NVDA230120C00720000 | 2021-07-19 12:51PM EDT | 720.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 42 | 1,207 | 25.00% |
| NVDA230120C00740000 | 2021-07-19 2:08PM EDT | 740.00 | 152.69 | 0.00 | 0.00 | 0.00 | - | 118 | 305 | 25.00% |
| NVDA230120C00760000 | 2021-07-19 3:24PM EDT | 760.00 | 141.60 | 0.00 | 0.00 | 0.00 | - | 47 | 1,154 | 25.00% |
| NVDA230120C00780000 | 2021-07-19 3:13PM EDT | 780.00 | 135.65 | 0.00 | 0.00 | 0.00 | - | 21 | 573 | 25.00% |
| NVDA230120C00800000 | 2021-07-19 3:56PM EDT | 800.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 54 | 1,348 | 25.00% |
| NVDA230120C00820000 | 2021-07-19 3:30PM EDT | 820.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 10 | 630 | 25.00% |
| NVDA230120C00840000 | 2021-07-16 1:23PM EDT | 840.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 9 | 434 | 25.00% |
| NVDA230120C00860000 | 2021-07-19 10:11AM EDT | 860.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 4 | 423 | 25.00% |
| NVDA230120C00880000 | 2021-07-19 12:05PM EDT | 880.00 | 100.82 | 0.00 | 0.00 | 0.00 | - | 12 | 343 | 25.00% |
| NVDA230120C00900000 | 2021-07-19 3:58PM EDT | 900.00 | 95.27 | 0.00 | 0.00 | 0.00 | - | 5 | 366 | 25.00% |
| NVDA230120C00920000 | 2021-07-19 2:47PM EDT | 920.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 4 | 245 | 25.00% |
| NVDA230120C00940000 | 2021-07-15 2:41PM EDT | 940.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 25.00% |
| NVDA230120C00960000 | 2021-07-19 2:40PM EDT | 960.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 25.00% |
| NVDA230120C00970000 | 2021-07-09 2:35PM EDT | 970.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| NVDA230120C00980000 | 2021-07-15 3:44PM EDT | 980.00 | 77.96 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| NVDA230120C00990000 | 2021-07-08 9:30AM EDT | 990.00 | 97.38 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| NVDA230120C01000000 | 2021-07-19 3:47PM EDT | 1,000.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 14 | 149 | 25.00% |
| NVDA230120C01020000 | 2021-07-12 2:49PM EDT | 1,020.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| NVDA230120C01040000 | 2021-07-19 1:52PM EDT | 1,040.00 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| NVDA230120C01060000 | 2021-07-12 2:55PM EDT | 1,060.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| NVDA230120C01080000 | 2021-07-15 3:14PM EDT | 1,080.00 | 58.84 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 25.00% |
| NVDA230120C01100000 | 2021-07-19 3:47PM EDT | 1,100.00 | 51.21 | 0.00 | 0.00 | 0.00 | - | 8 | 133 | 25.00% |
| NVDA230120C01120000 | 2021-07-13 12:50PM EDT | 1,120.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| NVDA230120C01140000 | 2021-07-19 12:05AM EDT | 1,140.00 | 41.06 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| NVDA230120C01150000 | 2021-07-16 3:30PM EDT | 1,150.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 25.00% |
| NVDA230120C01180000 | 2021-07-19 12:05AM EDT | 1,180.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| NVDA230120C01200000 | 2021-07-19 3:47PM EDT | 1,200.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 25.00% |
| NVDA230120C01220000 | 2021-07-19 12:05AM EDT | 1,220.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NVDA230120C01250000 | 2021-07-14 10:39AM EDT | 1,250.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| NVDA230120C01300000 | 2021-07-16 10:05AM EDT | 1,300.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 25.00% |
| NVDA230120C01350000 | 2021-07-16 3:25PM EDT | 1,350.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 25.00% |
| NVDA230120C01400000 | 2021-07-16 1:17PM EDT | 1,400.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| NVDA230120C01450000 | 2021-07-19 11:52AM EDT | 1,450.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| NVDA230120C01500000 | 2021-07-15 3:04PM EDT | 1,500.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 25.00% |
| NVDA230120C01550000 | 2021-07-16 3:42PM EDT | 1,550.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 25.00% |
| NVDA230120C01600000 | 2021-07-19 3:55PM EDT | 1,600.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 12 | 218 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230120P00060000 | 2021-08-03 3:54PM EDT | 60.00 | 0.93 | 0.00 | 1.15 | 0.00 | - | 610 | 2,753 | 51.17% |
| NVDA230120P00062500 | 2021-08-03 11:14AM EDT | 62.50 | 1.18 | 0.20 | 1.25 | 0.00 | - | 1 | 1,210 | 51.47% |
| NVDA230120P00065000 | 2021-08-03 1:54PM EDT | 65.00 | 1.35 | 0.39 | 1.30 | 0.00 | - | 5 | 681 | 51.21% |
| NVDA230120P00067500 | 2021-07-26 3:50PM EDT | 67.50 | 1.34 | 0.72 | 2.09 | 0.00 | - | 23 | 669 | 54.58% |
| NVDA230120P00070000 | 2021-07-30 10:16AM EDT | 70.00 | 1.36 | 0.00 | 2.46 | 0.00 | - | 2 | 1,125 | 51.56% |
| NVDA230120P00072500 | 2021-08-04 12:08PM EDT | 72.50 | 1.58 | 0.83 | 5.50 | 0.00 | - | 2 | 1,161 | 61.55% |
| NVDA230120P00075000 | 2021-08-03 11:43AM EDT | 75.00 | 1.81 | 1.44 | 2.74 | 0.00 | - | 2 | 1,166 | 54.16% |
| NVDA230120P00077500 | 2021-07-21 7:51PM EDT | 77.50 | 2.13 | 0.05 | 3.00 | 0.00 | - | - | 880 | 57.23% |
| NVDA230120P00080000 | 2021-07-30 1:35PM EDT | 80.00 | 2.16 | 0.45 | 2.50 | 0.00 | - | 80 | 353 | 53.17% |
| NVDA230120P00082500 | 2021-08-02 1:35PM EDT | 82.50 | 2.15 | 0.00 | 9.60 | 0.00 | - | 12 | 476 | 61.17% |
| NVDA230120P00085000 | 2021-07-22 9:45AM EDT | 85.00 | 2.51 | 1.74 | 4.80 | 0.00 | - | 1 | 2,027 | 53.56% |
| NVDA230120P00087500 | 2021-07-30 1:35PM EDT | 87.50 | 2.89 | 1.58 | 3.20 | 0.00 | - | 160 | 1,898 | 51.73% |
| NVDA230120P00090000 | 2021-08-03 10:18AM EDT | 90.00 | 2.64 | 0.50 | 4.35 | 0.00 | - | 4 | 476 | 54.57% |
| NVDA230120P00092500 | 2021-07-30 1:35PM EDT | 92.50 | 3.44 | 0.00 | 4.75 | 0.00 | - | 120 | 2,332 | 54.37% |
| NVDA230120P00095000 | 2021-08-03 11:17AM EDT | 95.00 | 3.43 | 2.77 | 3.55 | 0.00 | - | 8 | 1,372 | 48.72% |
| NVDA230120P00097500 | 2021-07-22 3:11PM EDT | 97.50 | 3.85 | 1.42 | 3.95 | 0.00 | - | 2 | 1,375 | 48.72% |
| NVDA230120P00100000 | 2021-08-04 1:41PM EDT | 100.00 | 3.80 | 3.50 | 3.90 | 0.00 | - | 13 | 5,205 | 47.16% |
| NVDA230120P00102500 | 2021-07-30 1:47PM EDT | 102.50 | 4.75 | 1.70 | 4.30 | 0.00 | - | 82 | 2,010 | 47.09% |
| NVDA230120P00105000 | 2021-08-05 2:30PM EDT | 105.00 | 4.19 | 1.88 | 4.70 | -0.66 | -13.61% | 25 | 3,056 | 46.95% |
| NVDA230120P00107500 | 2021-08-05 2:30PM EDT | 107.50 | 4.48 | 1.76 | 5.00 | -0.92 | -17.04% | 25 | 1,508 | 46.46% |
| NVDA230120P00110000 | 2021-08-05 2:28PM EDT | 110.00 | 4.79 | 3.90 | 5.35 | -0.67 | -12.27% | 50 | 1,948 | 46.08% |
| NVDA230120P00112500 | 2021-08-05 1:28PM EDT | 112.50 | 5.40 | 4.90 | 5.65 | -0.20 | -3.57% | 40 | 6,107 | 45.54% |
| NVDA230120P00115000 | 2021-07-30 2:35PM EDT | 115.00 | 6.23 | 5.00 | 6.00 | 0.00 | - | 3 | 1,851 | 45.10% |
| NVDA230120P00116250 | 2021-07-21 7:51PM EDT | 116.25 | 7.60 | 2.91 | 6.25 | 0.00 | - | - | 268 | 45.05% |
| NVDA230120P00117500 | 2021-07-23 10:34AM EDT | 117.50 | 7.30 | 4.75 | 6.55 | 0.00 | - | 1 | 1,517 | 45.10% |
| NVDA230120P00118750 | 2021-07-21 7:51PM EDT | 118.75 | 8.28 | 5.35 | 6.70 | 0.00 | - | - | 452 | 44.79% |
| NVDA230120P00120000 | 2021-08-02 11:37AM EDT | 120.00 | 7.10 | 5.95 | 7.05 | 0.00 | - | 1 | 841 | 44.93% |
| NVDA230120P00121250 | 2021-07-20 11:47AM EDT | 121.25 | 9.20 | 6.00 | 7.15 | 0.00 | - | 2 | 352 | 44.49% |
| NVDA230120P00122500 | 2021-07-21 7:51PM EDT | 122.50 | 8.93 | 6.75 | 7.55 | 0.00 | - | - | 1,104 | 44.71% |
| NVDA230120P00123750 | 2021-08-02 12:01PM EDT | 123.75 | 8.15 | 7.15 | 7.65 | 0.00 | - | 8 | 281 | 44.26% |
| NVDA230120P00125000 | 2021-08-05 1:24PM EDT | 125.00 | 7.77 | 7.05 | 7.90 | -0.63 | -7.50% | 22 | 7,069 | 44.13% |
| NVDA230120P00126250 | 2021-08-05 2:32PM EDT | 126.25 | 8.07 | 7.30 | 8.15 | -1.48 | -15.50% | 4 | 424 | 43.99% |
| NVDA230120P00127500 | 2021-08-02 11:53AM EDT | 127.50 | 8.95 | 8.05 | 8.45 | 0.00 | - | 11 | 236 | 43.94% |
| NVDA230120P00128750 | 2021-07-21 7:51PM EDT | 128.75 | 10.59 | 8.30 | 8.75 | 0.00 | - | - | 204 | 43.88% |
| NVDA230120P00130000 | 2021-08-04 11:36AM EDT | 130.00 | 10.00 | 8.25 | 9.10 | 0.00 | - | 2 | 564 | 43.90% |
| NVDA230120P00131250 | 2021-08-02 11:44AM EDT | 131.25 | 9.80 | 8.35 | 9.30 | 0.00 | - | 13 | 254 | 43.63% |
| NVDA230120P00132500 | 2021-08-02 11:28AM EDT | 132.50 | 10.38 | 8.70 | 9.65 | 0.00 | - | 18 | 401 | 43.62% |
| NVDA230120P00133750 | 2021-08-03 3:12PM EDT | 133.75 | 10.79 | 9.60 | 9.95 | 0.00 | - | 42 | 150 | 43.52% |
| NVDA230120P00135000 | 2021-08-02 11:28AM EDT | 135.00 | 10.80 | 9.50 | 10.20 | 0.00 | - | 12 | 1,249 | 43.31% |
| NVDA230120P00136250 | 2021-07-29 2:39PM EDT | 136.25 | 11.47 | 10.00 | 10.50 | 0.00 | - | 18 | 512 | 43.19% |
| NVDA230120P00137500 | 2021-08-05 11:37AM EDT | 137.50 | 10.73 | 10.40 | 10.90 | -1.27 | -10.58% | 4 | 2,680 | 43.23% |
| NVDA230120P00138750 | 2021-08-05 12:44PM EDT | 138.75 | 11.05 | 10.70 | 11.15 | -1.07 | -8.83% | 8 | 444 | 43.00% |
| NVDA230120P00140000 | 2021-08-05 12:37PM EDT | 140.00 | 11.25 | 10.70 | 11.55 | -1.30 | -10.36% | 3 | 2,201 | 43.02% |
| NVDA230120P00142500 | 2021-08-05 12:50PM EDT | 142.50 | 12.05 | 11.50 | 12.20 | -1.01 | -7.73% | 47 | 540 | 42.77% |
| NVDA230120P00145000 | 2021-08-04 1:12PM EDT | 145.00 | 13.36 | 12.10 | 13.05 | 0.00 | - | 1 | 726 | 42.80% |
| NVDA230120P00147500 | 2021-08-02 11:14AM EDT | 147.50 | 14.54 | 12.85 | 13.65 | 0.00 | - | 9 | 392 | 42.40% |
| NVDA230120P00150000 | 2021-08-05 1:10PM EDT | 150.00 | 13.80 | 13.45 | 14.35 | -1.11 | -7.44% | 8 | 2,540 | 42.13% |
| NVDA230120P00152500 | 2021-08-05 11:46AM EDT | 152.50 | 15.35 | 14.25 | 15.30 | -0.46 | -2.91% | 4 | 209 | 42.19% |
| NVDA230120P00155000 | 2021-08-04 1:30PM EDT | 155.00 | 16.92 | 15.15 | 16.05 | 0.00 | - | 2 | 1,002 | 41.93% |
| NVDA230120P00157500 | 2021-08-02 11:02AM EDT | 157.50 | 18.10 | 15.95 | 17.00 | 0.00 | - | 10 | 303 | 41.91% |
| NVDA230120P00160000 | 2021-08-03 2:40PM EDT | 160.00 | 18.40 | 16.90 | 17.75 | 0.00 | - | 4 | 1,429 | 41.58% |
| NVDA230120P00162500 | 2021-08-02 3:05PM EDT | 162.50 | 20.05 | 17.65 | 19.00 | 0.00 | - | 1 | 817 | 41.88% |
| NVDA230120P00165000 | 2021-08-05 11:42AM EDT | 165.00 | 21.25 | 18.10 | 19.70 | +1.36 | +6.84% | 8 | 883 | 41.43% |
| NVDA230120P00170000 | 2021-07-30 2:02PM EDT | 170.00 | 24.10 | 21.20 | 21.90 | 0.00 | - | 1 | 330 | 41.45% |
| NVDA230120P00175000 | 2021-08-04 2:18PM EDT | 175.00 | 23.91 | 22.80 | 24.15 | -0.48 | -1.97% | 1 | 1,863 | 41.39% |
| NVDA230120P00180000 | 2021-08-05 12:38PM EDT | 180.00 | 25.50 | 25.10 | 26.25 | -1.50 | -5.56% | 6 | 2,850 | 41.04% |
| NVDA230120P00185000 | 2021-08-05 10:24AM EDT | 185.00 | 28.70 | 26.70 | 29.05 | -0.90 | -3.04% | 3 | 174 | 41.36% |
| NVDA230120P00190000 | 2021-08-05 12:34PM EDT | 190.00 | 30.25 | 29.85 | 31.00 | -0.81 | -2.61% | 15 | 3,132 | 40.62% |
| NVDA230120P00195000 | 2021-08-04 3:09PM EDT | 195.00 | 35.80 | 31.25 | 33.85 | 0.00 | - | 51 | 219 | 40.76% |
| NVDA230120P00200000 | 2021-08-05 12:34PM EDT | 200.00 | 35.40 | 34.80 | 35.90 | -4.10 | -10.38% | 22 | 3,664 | 39.95% |
| NVDA230120P00205000 | 2021-08-05 1:33PM EDT | 205.00 | 38.30 | 36.65 | 38.55 | -3.49 | -8.35% | 5 | 136 | 39.67% |
| NVDA230120P00210000 | 2021-08-05 2:46PM EDT | 210.00 | 39.79 | 37.15 | 42.05 | -5.01 | -11.18% | 2 | 345 | 40.18% |
| NVDA230120P00215000 | 2021-08-05 2:46PM EDT | 215.00 | 42.70 | 40.25 | 45.65 | -5.75 | -11.87% | 3 | 74 | 40.68% |
| NVDA230120P00220000 | 2021-08-04 2:37PM EDT | 220.00 | 48.47 | 44.00 | 47.70 | 0.00 | - | 1 | 73 | 39.52% |
| NVDA230120P00225000 | 2021-08-05 2:45PM EDT | 225.00 | 49.89 | 46.90 | 50.90 | -4.49 | -8.26% | 29 | 451 | 39.44% |
| NVDA230120P00230000 | 2021-08-02 11:57AM EDT | 230.00 | 56.94 | 49.40 | 54.25 | 0.00 | - | 21 | 98 | 39.42% |
| NVDA230120P00235000 | 2021-07-22 9:45AM EDT | 235.00 | 61.15 | 52.05 | 57.35 | 0.00 | - | 1 | 109 | 39.07% |
| NVDA230120P00240000 | 2021-07-19 12:39PM EDT | 240.00 | 72.75 | 56.00 | 61.00 | 0.00 | - | 25 | 312 | 39.20% |
| NVDA230120P00242500 | 2021-07-22 11:37AM EDT | 242.50 | 68.25 | 58.80 | 63.35 | 0.00 | - | 2 | 240 | 39.76% |
| NVDA230120P00245000 | 2021-08-02 12:02PM EDT | 245.00 | 68.05 | 59.40 | 64.60 | 0.00 | - | 6 | 22 | 39.20% |
| NVDA230120P00247500 | 2021-08-02 9:38AM EDT | 247.50 | 71.10 | 63.00 | 66.90 | 0.00 | - | 33 | 73 | 39.68% |
| NVDA230120P00250000 | 2021-08-05 12:49PM EDT | 250.00 | 66.80 | 63.55 | 71.25 | -4.82 | -6.73% | 8 | 150 | 42.23% |
| NVDA230120P00255000 | 2021-07-21 7:51PM EDT | 255.00 | 76.80 | 68.10 | 72.60 | 0.00 | - | 17 | 29 | 39.80% |
| NVDA230120P00260000 | 2021-07-20 9:42AM EDT | 260.00 | 80.75 | 71.55 | 78.15 | 0.00 | - | 15 | 81 | 41.61% |
| NVDA230120P00265000 | 2021-07-21 7:51PM EDT | 265.00 | 84.55 | 75.35 | 79.65 | 0.00 | - | 15 | 33 | 39.16% |
| NVDA230120P00270000 | 2021-08-02 9:36AM EDT | 270.00 | 87.11 | 79.95 | 83.35 | 0.00 | - | 20 | 60 | 38.92% |
| NVDA230120P00275000 | 2021-07-22 11:43AM EDT | 275.00 | 92.85 | 84.40 | 88.20 | 0.00 | - | 12 | 37 | 39.85% |
| NVDA230120P00280000 | 2021-08-02 9:36AM EDT | 280.00 | 96.90 | 85.15 | 94.35 | 0.00 | - | 2 | 19 | 42.15% |
| NVDA230120P00285000 | 2021-07-28 9:31AM EDT | 285.00 | 102.55 | 91.65 | 94.95 | 0.00 | - | 12 | 76 | 38.34% |
| NVDA230120P00287500 | 2021-07-21 7:51PM EDT | 287.50 | 103.25 | 92.60 | 97.45 | 0.00 | - | - | 19 | 38.83% |
| NVDA230120P00290000 | 2021-07-19 12:39PM EDT | 290.00 | 7.02 | 106.30 | 109.15 | 0.00 | - | 6 | 424 | 49.27% |
| NVDA230120P00295000 | 2021-07-21 7:51PM EDT | 295.00 | 105.55 | 99.95 | 103.25 | 0.00 | - | - | 4 | 38.29% |
| NVDA230120P00300000 | 2021-07-20 9:30AM EDT | 300.00 | 117.50 | 103.25 | 108.75 | 0.00 | - | 1 | 1 | 39.78% |
| NVDA230120P00305000 | 2021-07-21 7:51PM EDT | 305.00 | 118.41 | 106.70 | 114.35 | 0.00 | - | - | 12 | 41.36% |
| NVDA230120P00310000 | 2021-07-16 3:08PM EDT | 310.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 0.00% |
| NVDA230120P00312500 | 2021-07-21 7:51PM EDT | 312.50 | 128.23 | 112.35 | 121.10 | 0.00 | - | - | 8 | 41.76% |
| NVDA230120P00320000 | 2021-07-16 1:56PM EDT | 320.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
| NVDA230120P00330000 | 2021-07-16 2:50PM EDT | 330.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 119 | 0.00% |
| NVDA230120P00337500 | 2021-07-21 7:51PM EDT | 337.50 | 148.69 | 135.40 | 141.70 | 0.00 | - | - | 12 | 40.02% |
| NVDA230120P00340000 | 2021-07-16 2:34PM EDT | 340.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 0.00% |
| NVDA230120P00350000 | 2021-07-19 2:01PM EDT | 350.00 | 12.13 | 160.70 | 163.65 | 0.00 | - | 25 | 516 | 51.74% |
| NVDA230120P00360000 | 2021-07-16 1:30PM EDT | 360.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 0.00% |
| NVDA230120P00370000 | 2021-06-29 1:33PM EDT | 370.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 594 | 0.00% |
| NVDA230120P00375000 | 2021-07-21 7:51PM EDT | 375.00 | 185.98 | 170.80 | 174.95 | 0.00 | - | - | 20 | 38.21% |
| NVDA230120P00380000 | 2021-07-14 11:40AM EDT | 380.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 75 | 343 | 0.00% |
| NVDA230120P00390000 | 2021-07-16 3:11PM EDT | 390.00 | 18.03 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 0.00% |
| NVDA230120P00400000 | 2021-07-19 1:52PM EDT | 400.00 | 18.54 | 208.40 | 211.60 | 0.00 | - | 5 | 1,344 | 55.54% |
| NVDA230120P00410000 | 2021-07-16 1:23PM EDT | 410.00 | 20.51 | 0.00 | 0.00 | 0.00 | - | 42 | 519 | 0.00% |
| NVDA230120P00420000 | 2021-07-16 3:11PM EDT | 420.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 1 | 774 | 0.00% |
| NVDA230120P00430000 | 2021-07-07 11:44AM EDT | 430.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 391 | 0.00% |
| NVDA230120P00440000 | 2021-07-16 1:23PM EDT | 440.00 | 26.45 | 0.00 | 0.00 | 0.00 | - | 42 | 490 | 0.00% |
| NVDA230120P00450000 | 2021-07-15 12:05PM EDT | 450.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,617 | 0.00% |
| NVDA230120P00460000 | 2021-07-07 9:51AM EDT | 460.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 460 | 0.00% |
| NVDA230120P00465000 | 2021-06-18 12:30PM EDT | 465.00 | 30.40 | 27.00 | 33.75 | +3.90 | +14.72% | 1 | 67 | 0.00% |
| NVDA230120P00470000 | 2021-07-19 12:51PM EDT | 470.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 49 | 379 | 0.00% |
| NVDA230120P00475000 | 2021-07-16 1:04PM EDT | 475.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.00% |
| NVDA230120P00480000 | 2021-07-16 1:04PM EDT | 480.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 6 | 210 | 0.00% |
| NVDA230120P00485000 | 2021-07-16 1:04PM EDT | 485.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 22 | 88 | 0.00% |
| NVDA230120P00490000 | 2021-07-19 2:18PM EDT | 490.00 | 35.70 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| NVDA230120P00495000 | 2021-06-28 9:35AM EDT | 495.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| NVDA230120P00500000 | 2021-07-16 3:47PM EDT | 500.00 | 41.42 | 0.00 | 0.00 | 0.00 | - | 8 | 1,778 | 0.00% |
| NVDA230120P00505000 | 2021-06-22 2:56PM EDT | 505.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| NVDA230120P00510000 | 2021-07-08 11:34AM EDT | 510.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| NVDA230120P00515000 | 2021-07-19 3:13PM EDT | 515.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA230120P00520000 | 2021-07-16 9:57AM EDT | 520.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 0.00% |
| NVDA230120P00525000 | 2021-07-12 3:57PM EDT | 525.00 | 42.83 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA230120P00530000 | 2021-07-15 3:42PM EDT | 530.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA230120P00535000 | 2021-07-15 2:38PM EDT | 535.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| NVDA230120P00540000 | 2021-07-16 3:47PM EDT | 540.00 | 53.42 | 0.00 | 0.00 | 0.00 | - | 3 | 309 | 0.00% |
| NVDA230120P00545000 | 2021-07-16 3:19PM EDT | 545.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 29 | 128 | 0.00% |
| NVDA230120P00550000 | 2021-07-19 2:18PM EDT | 550.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 10 | 669 | 0.00% |
| NVDA230120P00555000 | 2021-07-15 1:43PM EDT | 555.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| NVDA230120P00560000 | 2021-07-19 3:56PM EDT | 560.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 21 | 487 | 0.00% |
| NVDA230120P00570000 | 2021-07-15 3:28PM EDT | 570.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| NVDA230120P00580000 | 2021-07-15 1:14PM EDT | 580.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 7 | 177 | 0.00% |
| NVDA230120P00590000 | 2021-07-19 3:53PM EDT | 590.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 0.00% |
| NVDA230120P00600000 | 2021-07-19 1:07PM EDT | 600.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 11 | 519 | 0.00% |
| NVDA230120P00610000 | 2021-07-19 10:56AM EDT | 610.00 | 74.05 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 0.00% |
| NVDA230120P00620000 | 2021-07-19 3:55PM EDT | 620.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 48 | 174 | 0.00% |
| NVDA230120P00630000 | 2021-07-19 10:56AM EDT | 630.00 | 81.45 | 0.00 | 0.00 | 0.00 | - | 24 | 75 | 0.00% |
| NVDA230120P00640000 | 2021-07-19 1:13PM EDT | 640.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 4 | 349 | 0.00% |
| NVDA230120P00650000 | 2021-07-19 3:34PM EDT | 650.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 23 | 205 | 0.00% |
| NVDA230120P00660000 | 2021-07-19 10:31AM EDT | 660.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | 7 | 145 | 0.00% |
| NVDA230120P00680000 | 2021-07-19 10:32AM EDT | 680.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 9 | 80 | 0.00% |
| NVDA230120P00700000 | 2021-07-19 12:54PM EDT | 700.00 | 114.95 | 0.00 | 0.00 | 0.00 | - | 11 | 329 | 0.00% |
| NVDA230120P00720000 | 2021-07-19 3:19PM EDT | 720.00 | 125.30 | 0.00 | 0.00 | 0.00 | - | 2 | 709 | 0.00% |
| NVDA230120P00740000 | 2021-07-16 3:51PM EDT | 740.00 | 143.80 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 0.00% |
| NVDA230120P00760000 | 2021-07-16 12:43PM EDT | 760.00 | 144.70 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 0.00% |
| NVDA230120P00780000 | 2021-07-19 12:09PM EDT | 780.00 | 158.81 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| NVDA230120P00800000 | 2021-07-19 10:52AM EDT | 800.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 0.00% |
| NVDA230120P00820000 | 2021-07-14 11:43AM EDT | 820.00 | 178.58 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| NVDA230120P00840000 | 2021-07-16 11:53AM EDT | 840.00 | 197.35 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| NVDA230120P00860000 | 2021-07-15 1:32PM EDT | 860.00 | 212.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA230120P00880000 | 2021-07-16 12:00PM EDT | 880.00 | 226.30 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA230120P00900000 | 2021-07-16 12:42PM EDT | 900.00 | 241.55 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| NVDA230120P00920000 | 2021-07-08 12:38PM EDT | 920.00 | 228.70 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA230120P00940000 | 2021-07-06 12:11PM EDT | 940.00 | 246.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA230120P00960000 | 2021-06-28 12:15PM EDT | 960.00 | 291.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| NVDA230120P00970000 | 2021-06-29 12:29PM EDT | 970.00 | 264.40 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA230120P00980000 | 2021-07-12 11:34AM EDT | 980.00 | 261.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA230120P00990000 | 2021-07-12 11:33AM EDT | 990.00 | 268.20 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| NVDA230120P01000000 | 2021-07-08 10:20AM EDT | 1,000.00 | 285.40 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| NVDA230120P01020000 | 2021-07-19 12:05AM EDT | 1,020.00 | 308.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA230120P01040000 | 2021-07-12 11:56AM EDT | 1,040.00 | 342.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA230120P01060000 | 2021-07-12 11:47AM EDT | 1,060.00 | 319.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA230120P01080000 | 2021-07-13 3:26PM EDT | 1,080.00 | 339.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA230120P01100000 | 2021-07-12 10:31AM EDT | 1,100.00 | 356.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA230120P01120000 | 2021-07-09 3:02PM EDT | 1,120.00 | 367.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA230120P01140000 | 2021-07-12 11:51AM EDT | 1,140.00 | 383.11 | 0.00 | 0.00 | 0.00 | - | 24 | 20 | 0.00% |
| NVDA230120P01150000 | 2021-07-19 12:05AM EDT | 1,150.00 | 393.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA230120P01180000 | 2021-07-19 12:05AM EDT | 1,180.00 | 422.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230120P01220000 | 2021-07-19 12:05AM EDT | 1,220.00 | 473.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA230120P01250000 | 2021-07-19 12:05AM EDT | 1,250.00 | 512.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA230120P01350000 | 2021-07-19 12:05AM EDT | 1,350.00 | 594.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA230120P01500000 | 2021-07-19 12:05AM EDT | 1,500.00 | 743.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA230120P01600000 | 2021-07-19 12:05AM EDT | 1,600.00 | 797.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2021 Verizon Media. All rights reserved.
