NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00005000 | 2023-05-01 2:23PM EDT | 5.00 | 284.50 | 370.95 | 375.95 | 0.00 | - | 3 | 12 | 0.00% |
| NVDA230616C00010000 | 2023-04-19 3:58PM EDT | 10.00 | 269.40 | 300.20 | 304.85 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616C00015000 | 2023-05-25 10:00AM EDT | 15.00 | 365.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616C00020000 | 2023-03-10 3:32PM EDT | 20.00 | 209.26 | 249.65 | 251.10 | 0.00 | - | 11 | 29 | 0.00% |
| NVDA230616C00030000 | 2022-09-12 3:25PM EDT | 30.00 | 115.28 | 85.70 | 88.60 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA230616C00035000 | 2023-05-18 3:16PM EDT | 35.00 | 282.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA230616C00040000 | 2023-05-22 1:40PM EDT | 40.00 | 273.85 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| NVDA230616C00045000 | 2023-04-18 9:30AM EDT | 45.00 | 230.30 | 269.05 | 273.35 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA230616C00050000 | 2023-05-22 1:45PM EDT | 50.00 | 263.59 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA230616C00055000 | 2023-03-06 10:36AM EDT | 55.00 | 183.50 | 213.80 | 215.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616C00060000 | 2023-05-24 1:01PM EDT | 60.00 | 240.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA230616C00062500 | 2023-05-26 11:38AM EDT | 62.50 | 322.88 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| NVDA230616C00065000 | 2023-06-07 11:52AM EDT | 65.00 | 319.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| NVDA230616C00067500 | 2022-08-04 2:11PM EDT | 67.50 | 126.70 | 71.30 | 77.00 | 0.00 | - | 4 | 45 | 0.00% |
| NVDA230616C00070000 | 2023-06-07 9:30AM EDT | 70.00 | 319.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA230616C00072500 | 2023-04-26 2:35PM EDT | 72.50 | 198.25 | 314.70 | 318.90 | 0.00 | - | 1 | 82 | 726.46% |
| NVDA230616C00075000 | 2023-06-07 3:50PM EDT | 75.00 | 299.75 | 0.00 | 0.00 | 0.00 | - | 107 | 398 | 0.00% |
| NVDA230616C00077500 | 2023-02-27 2:59PM EDT | 77.50 | 161.61 | 191.80 | 194.10 | 0.00 | - | 52 | 169 | 0.00% |
| NVDA230616C00080000 | 2023-05-22 3:31PM EDT | 80.00 | 232.55 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA230616C00082500 | 2023-06-08 1:46PM EDT | 82.50 | 300.88 | 0.00 | 0.00 | 0.00 | - | 39 | 88 | 0.00% |
| NVDA230616C00085000 | 2023-04-25 2:24PM EDT | 85.00 | 180.50 | 293.05 | 296.50 | 0.00 | - | 8 | 79 | 0.00% |
| NVDA230616C00087500 | 2023-06-07 1:55PM EDT | 87.50 | 293.93 | 0.00 | 0.00 | 0.00 | - | 25 | 49 | 0.00% |
| NVDA230616C00090000 | 2023-05-17 3:37PM EDT | 90.00 | 211.23 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.00% |
| NVDA230616C00092500 | 2023-05-31 10:30AM EDT | 92.50 | 299.41 | 0.00 | 0.00 | 0.00 | - | 1 | 156 | 0.00% |
| NVDA230616C00095000 | 2023-06-07 10:18AM EDT | 95.00 | 296.61 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 0.00% |
| NVDA230616C00097500 | 2023-04-26 12:10PM EDT | 97.50 | 175.85 | 290.45 | 293.55 | 0.00 | - | 2 | 253 | 605.66% |
| NVDA230616C00100000 | 2023-06-07 2:49PM EDT | 100.00 | 278.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1,769 | 0.00% |
| NVDA230616C00102500 | 2023-01-27 2:50PM EDT | 102.50 | 105.79 | 127.55 | 136.70 | 0.00 | - | 1 | 182 | 0.00% |
| NVDA230616C00105000 | 2023-05-18 12:47PM EDT | 105.00 | 208.71 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| NVDA230616C00107500 | 2023-02-23 2:57PM EDT | 107.50 | 131.00 | 158.95 | 163.85 | 0.00 | - | 6 | 44 | 0.00% |
| NVDA230616C00110000 | 2023-06-06 9:30AM EDT | 110.00 | 278.99 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| NVDA230616C00112500 | 2023-02-21 3:01PM EDT | 112.50 | 98.95 | 159.15 | 162.60 | 0.00 | - | 2 | 47 | 0.00% |
| NVDA230616C00115000 | 2023-06-06 11:37AM EDT | 115.00 | 274.20 | 0.00 | 0.00 | 0.00 | - | 8 | 228 | 0.00% |
| NVDA230616C00117500 | 2023-03-09 1:47PM EDT | 117.50 | 123.50 | 153.20 | 154.65 | 0.00 | - | 1 | 270 | 0.00% |
| NVDA230616C00120000 | 2023-06-06 11:38AM EDT | 120.00 | 268.78 | 0.00 | 0.00 | 0.00 | - | 8 | 714 | 0.00% |
| NVDA230616C00122500 | 2023-05-30 9:42AM EDT | 122.50 | 290.10 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| NVDA230616C00125000 | 2023-06-06 9:46AM EDT | 125.00 | 265.06 | 0.00 | 0.00 | 0.00 | - | 40 | 977 | 0.00% |
| NVDA230616C00127500 | 2023-05-25 12:50PM EDT | 127.50 | 259.80 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| NVDA230616C00130000 | 2023-06-07 3:49PM EDT | 130.00 | 244.00 | 0.00 | 0.00 | 0.00 | - | 18 | 790 | 0.00% |
| NVDA230616C00132500 | 2023-04-17 11:48AM EDT | 132.50 | 134.70 | 169.20 | 170.55 | 0.00 | - | 3 | 188 | 0.00% |
| NVDA230616C00135000 | 2023-05-31 10:20AM EDT | 135.00 | 256.35 | 0.00 | 0.00 | 0.00 | - | 11 | 439 | 0.00% |
| NVDA230616C00137500 | 2023-06-02 1:38PM EDT | 137.50 | 257.10 | 0.00 | 0.00 | 0.00 | - | 8 | 320 | 0.00% |
| NVDA230616C00140000 | 2023-06-08 3:19PM EDT | 140.00 | 246.60 | 0.00 | 0.00 | 0.00 | - | 5 | 979 | 0.00% |
| NVDA230616C00142500 | 2023-05-25 11:24AM EDT | 142.50 | 250.00 | 0.00 | 0.00 | 0.00 | - | 1 | 327 | 0.00% |
| NVDA230616C00145000 | 2023-06-07 1:20PM EDT | 145.00 | 236.96 | 0.00 | 0.00 | 0.00 | - | 2 | 651 | 0.00% |
| NVDA230616C00147500 | 2023-06-01 1:42PM EDT | 147.50 | 249.67 | 0.00 | 0.00 | 0.00 | - | 4 | 459 | 0.00% |
| NVDA230616C00150000 | 2023-06-08 3:03PM EDT | 150.00 | 236.72 | 0.00 | 0.00 | 0.00 | - | 25 | 8,055 | 0.00% |
| NVDA230616C00152500 | 2023-05-31 2:22PM EDT | 152.50 | 233.15 | 0.00 | 0.00 | 0.00 | - | 1 | 340 | 0.00% |
| NVDA230616C00155000 | 2023-06-07 9:54AM EDT | 155.00 | 237.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,278 | 0.00% |
| NVDA230616C00157500 | 2023-05-31 3:08PM EDT | 157.50 | 225.44 | 0.00 | 0.00 | 0.00 | - | 2 | 336 | 0.00% |
| NVDA230616C00160000 | 2023-06-07 2:43PM EDT | 160.00 | 219.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2,980 | 0.00% |
| NVDA230616C00162500 | 2023-06-01 2:55PM EDT | 162.50 | 237.00 | 0.00 | 0.00 | 0.00 | - | 1 | 895 | 0.00% |
| NVDA230616C00165000 | 2023-06-08 9:39AM EDT | 165.00 | 213.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1,881 | 0.00% |
| NVDA230616C00167500 | 2023-06-06 1:15PM EDT | 167.50 | 217.79 | 0.00 | 0.00 | 0.00 | - | 4 | 882 | 0.00% |
| NVDA230616C00170000 | 2023-06-08 1:23PM EDT | 170.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 5 | 2,702 | 0.00% |
| NVDA230616C00172500 | 2023-06-01 10:47AM EDT | 172.50 | 218.84 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
| NVDA230616C00175000 | 2023-06-08 3:43PM EDT | 175.00 | 210.03 | 0.00 | 0.00 | 0.00 | - | 8 | 2,372 | 0.00% |
| NVDA230616C00177500 | 2023-06-08 9:49AM EDT | 177.50 | 202.25 | 0.00 | 0.00 | 0.00 | - | 4 | 889 | 0.00% |
| NVDA230616C00180000 | 2023-06-08 9:49AM EDT | 180.00 | 199.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4,388 | 0.00% |
| NVDA230616C00182500 | 2023-06-08 9:49AM EDT | 182.50 | 197.51 | 0.00 | 0.00 | 0.00 | - | 4 | 728 | 0.00% |
| NVDA230616C00185000 | 2023-06-08 2:29PM EDT | 185.00 | 200.98 | 0.00 | 0.00 | 0.00 | - | 12 | 1,844 | 0.00% |
| NVDA230616C00187500 | 2023-06-06 3:39PM EDT | 187.50 | 199.18 | 0.00 | 0.00 | 0.00 | - | 3 | 989 | 0.00% |
| NVDA230616C00190000 | 2023-06-08 3:36PM EDT | 190.00 | 195.14 | 0.00 | 0.00 | 0.00 | - | 14 | 4,450 | 0.00% |
| NVDA230616C00192500 | 2023-06-08 2:12PM EDT | 192.50 | 192.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,665 | 0.00% |
| NVDA230616C00195000 | 2023-06-08 2:20PM EDT | 195.00 | 190.65 | 0.00 | 0.00 | 0.00 | - | 4 | 1,748 | 0.00% |
| NVDA230616C00197500 | 2023-06-07 10:44AM EDT | 197.50 | 188.32 | 0.00 | 0.00 | 0.00 | - | 1 | 1,039 | 0.00% |
| NVDA230616C00200000 | 2023-06-08 3:23PM EDT | 200.00 | 186.45 | 0.00 | 0.00 | 0.00 | - | 14 | 4,714 | 0.00% |
| NVDA230616C00202500 | 2023-06-08 1:56PM EDT | 202.50 | 182.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,482 | 0.00% |
| NVDA230616C00205000 | 2023-06-08 3:56PM EDT | 205.00 | 180.10 | 0.00 | 0.00 | 0.00 | - | 38 | 2,400 | 0.00% |
| NVDA230616C00207500 | 2023-06-07 10:16AM EDT | 207.50 | 184.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,934 | 0.00% |
| NVDA230616C00210000 | 2023-06-08 3:23PM EDT | 210.00 | 176.22 | 0.00 | 0.00 | 0.00 | - | 7 | 3,328 | 0.00% |
| NVDA230616C00212500 | 2023-06-08 3:59PM EDT | 212.50 | 172.97 | 0.00 | 0.00 | 0.00 | - | 10 | 884 | 0.00% |
| NVDA230616C00215000 | 2023-06-08 10:12AM EDT | 215.00 | 166.21 | 0.00 | 0.00 | 0.00 | - | 5 | 2,042 | 0.00% |
| NVDA230616C00217500 | 2023-06-07 9:53AM EDT | 217.50 | 176.61 | 0.00 | 0.00 | 0.00 | - | 20 | 1,015 | 0.00% |
| NVDA230616C00220000 | 2023-06-08 1:49PM EDT | 220.00 | 163.45 | 0.00 | 0.00 | 0.00 | - | 20 | 2,108 | 0.00% |
| NVDA230616C00222500 | 2023-06-08 1:16PM EDT | 222.50 | 163.77 | 0.00 | 0.00 | 0.00 | - | 8 | 986 | 0.00% |
| NVDA230616C00225000 | 2023-06-08 3:23PM EDT | 225.00 | 162.15 | 0.00 | 0.00 | 0.00 | - | 12 | 2,557 | 0.00% |
| NVDA230616C00227500 | 2023-06-07 3:16PM EDT | 227.50 | 149.81 | 0.00 | 0.00 | 0.00 | - | 20 | 861 | 0.00% |
| NVDA230616C00230000 | 2023-06-08 3:56PM EDT | 230.00 | 153.75 | 0.00 | 0.00 | 0.00 | - | 5 | 3,126 | 0.00% |
| NVDA230616C00232500 | 2023-06-06 12:44PM EDT | 232.50 | 152.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,385 | 0.00% |
| NVDA230616C00235000 | 2023-06-08 11:55AM EDT | 235.00 | 152.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,567 | 0.00% |
| NVDA230616C00237500 | 2023-06-08 12:48PM EDT | 237.50 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,085 | 0.00% |
| NVDA230616C00240000 | 2023-06-08 3:06PM EDT | 240.00 | 147.23 | 0.00 | 0.00 | 0.00 | - | 21 | 4,816 | 0.00% |
| NVDA230616C00242500 | 2023-06-08 3:49PM EDT | 242.50 | 142.63 | 0.00 | 0.00 | 0.00 | - | 1 | 5,166 | 0.00% |
| NVDA230616C00245000 | 2023-06-08 3:57PM EDT | 245.00 | 140.53 | 0.00 | 0.00 | 0.00 | - | 4 | 3,831 | 0.00% |
| NVDA230616C00247500 | 2023-06-07 2:17PM EDT | 247.50 | 134.98 | 0.00 | 0.00 | 0.00 | - | 5 | 869 | 0.00% |
| NVDA230616C00250000 | 2023-06-08 3:25PM EDT | 250.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 43 | 7,414 | 0.00% |
| NVDA230616C00255000 | 2023-06-08 10:24AM EDT | 255.00 | 126.32 | 0.00 | 0.00 | 0.00 | - | 7 | 1,792 | 0.00% |
| NVDA230616C00260000 | 2023-06-08 3:57PM EDT | 260.00 | 125.58 | 0.00 | 0.00 | 0.00 | - | 12 | 4,255 | 0.00% |
| NVDA230616C00265000 | 2023-06-08 2:59PM EDT | 265.00 | 122.24 | 0.00 | 0.00 | 0.00 | - | 12 | 3,818 | 0.00% |
| NVDA230616C00270000 | 2023-06-08 3:28PM EDT | 270.00 | 115.25 | 0.00 | 0.00 | 0.00 | - | 15 | 2,781 | 0.00% |
| NVDA230616C00275000 | 2023-06-08 3:51PM EDT | 275.00 | 110.53 | 0.00 | 0.00 | 0.00 | - | 18 | 6,506 | 0.00% |
| NVDA230616C00280000 | 2023-06-08 3:27PM EDT | 280.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | 34 | 4,145 | 0.00% |
| NVDA230616C00282500 | 2023-06-05 3:20PM EDT | 282.50 | 107.20 | 0.00 | 0.00 | 0.00 | - | 11 | 110 | 0.00% |
| NVDA230616C00285000 | 2023-06-08 3:27PM EDT | 285.00 | 100.65 | 0.00 | 0.00 | 0.00 | - | 38 | 7,107 | 0.00% |
| NVDA230616C00287500 | 2023-06-08 10:43AM EDT | 287.50 | 94.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2,726 | 0.00% |
| NVDA230616C00290000 | 2023-06-08 3:59PM EDT | 290.00 | 95.59 | 0.00 | 0.00 | 0.00 | - | 27 | 5,500 | 0.00% |
| NVDA230616C00292500 | 2023-06-07 2:41PM EDT | 292.50 | 88.06 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| NVDA230616C00295000 | 2023-06-08 3:30PM EDT | 295.00 | 90.33 | 0.00 | 0.00 | 0.00 | - | 13 | 3,775 | 0.00% |
| NVDA230616C00297500 | 2023-06-08 2:44PM EDT | 297.50 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA230616C00300000 | 2023-06-08 3:41PM EDT | 300.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 167 | 13,820 | 0.00% |
| NVDA230616C00302500 | 2023-06-08 12:44PM EDT | 302.50 | 84.83 | 0.00 | 0.00 | 0.00 | - | 1 | 354 | 0.00% |
| NVDA230616C00305000 | 2023-06-08 3:04PM EDT | 305.00 | 81.84 | 0.00 | 0.00 | 0.00 | - | 10 | 5,581 | 0.00% |
| NVDA230616C00307500 | 2023-06-08 10:03AM EDT | 307.50 | 74.46 | 0.00 | 0.00 | 0.00 | - | 8 | 480 | 0.00% |
| NVDA230616C00310000 | 2023-06-08 3:38PM EDT | 310.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | 41 | 5,775 | 0.00% |
| NVDA230616C00312500 | 2023-06-08 1:35PM EDT | 312.50 | 72.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3,554 | 0.00% |
| NVDA230616C00315000 | 2023-06-08 3:45PM EDT | 315.00 | 70.25 | 0.00 | 0.00 | 0.00 | - | 35 | 4,203 | 0.00% |
| NVDA230616C00317500 | 2023-06-08 3:35PM EDT | 317.50 | 67.70 | 0.00 | 0.00 | 0.00 | - | 2 | 467 | 0.00% |
| NVDA230616C00320000 | 2023-06-08 3:45PM EDT | 320.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 79 | 8,710 | 0.00% |
| NVDA230616C00322500 | 2023-06-08 2:22PM EDT | 322.50 | 63.28 | 0.00 | 0.00 | 0.00 | - | 3 | 553 | 0.00% |
| NVDA230616C00325000 | 2023-06-08 3:38PM EDT | 325.00 | 60.11 | 0.00 | 0.00 | 0.00 | - | 137 | 3,714 | 0.00% |
| NVDA230616C00327500 | 2023-06-08 12:31PM EDT | 327.50 | 61.25 | 0.00 | 0.00 | 0.00 | - | 74 | 228 | 0.00% |
| NVDA230616C00330000 | 2023-06-08 3:58PM EDT | 330.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | 157 | 10,515 | 0.00% |
| NVDA230616C00332500 | 2023-06-08 9:41AM EDT | 332.50 | 46.55 | 0.00 | 0.00 | 0.00 | - | 9 | 982 | 0.00% |
| NVDA230616C00335000 | 2023-06-08 1:37PM EDT | 335.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 47 | 4,508 | 0.00% |
| NVDA230616C00337500 | 2023-06-08 12:39PM EDT | 337.50 | 50.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4,199 | 0.00% |
| NVDA230616C00340000 | 2023-06-08 3:50PM EDT | 340.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 69 | 15,869 | 0.00% |
| NVDA230616C00345000 | 2023-06-08 2:03PM EDT | 345.00 | 40.55 | 0.00 | 0.00 | 0.00 | - | 16 | 3,836 | 0.00% |
| NVDA230616C00350000 | 2023-06-08 3:55PM EDT | 350.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 254 | 9,775 | 0.00% |
| NVDA230616C00355000 | 2023-06-08 3:43PM EDT | 355.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 179 | 6,416 | 0.00% |
| NVDA230616C00360000 | 2023-06-08 3:58PM EDT | 360.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 147 | 2,268 | 0.00% |
| NVDA230616C00362500 | 2023-06-08 3:20PM EDT | 362.50 | 26.15 | 0.00 | 0.00 | 0.00 | - | 40 | 1,259 | 0.00% |
| NVDA230616C00365000 | 2023-06-08 3:59PM EDT | 365.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 162 | 962 | 0.00% |
| NVDA230616C00370000 | 2023-06-08 3:59PM EDT | 370.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 556 | 1,865 | 0.00% |
| NVDA230616C00375000 | 2023-06-08 3:58PM EDT | 375.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1,791 | 3,764 | 0.00% |
| NVDA230616C00380000 | 2023-06-08 3:59PM EDT | 380.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 7,792 | 8,651 | 0.00% |
| NVDA230616C00385000 | 2023-06-08 3:59PM EDT | 385.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 9,471 | 4,456 | 0.00% |
| NVDA230616C00387500 | 2023-06-08 3:59PM EDT | 387.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 6,521 | 4,831 | 0.78% |
| NVDA230616C00390000 | 2023-06-08 3:59PM EDT | 390.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 13,497 | 14,206 | 1.56% |
| NVDA230616C00395000 | 2023-06-08 3:59PM EDT | 395.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4,577 | 5,204 | 3.13% |
| NVDA230616C00400000 | 2023-06-08 3:59PM EDT | 400.00 | 4.18 | 0.00 | 0.00 | 0.00 | - | 25,198 | 26,460 | 6.25% |
| NVDA230616C00405000 | 2023-06-08 3:59PM EDT | 405.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 3,821 | 5,866 | 6.25% |
| NVDA230616C00410000 | 2023-06-08 3:59PM EDT | 410.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8,944 | 24,603 | 12.50% |
| NVDA230616C00415000 | 2023-06-08 3:59PM EDT | 415.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2,825 | 9,103 | 12.50% |
| NVDA230616C00420000 | 2023-06-08 3:59PM EDT | 420.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 6,550 | 16,965 | 12.50% |
| NVDA230616C00425000 | 2023-06-08 3:59PM EDT | 425.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4,835 | 6,147 | 12.50% |
| NVDA230616C00430000 | 2023-06-08 3:58PM EDT | 430.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2,512 | 8,870 | 12.50% |
| NVDA230616C00435000 | 2023-06-08 3:59PM EDT | 435.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,868 | 4,633 | 12.50% |
| NVDA230616C00440000 | 2023-06-08 3:59PM EDT | 440.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,843 | 8,181 | 25.00% |
| NVDA230616C00445000 | 2023-06-08 3:59PM EDT | 445.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 621 | 2,148 | 25.00% |
| NVDA230616C00450000 | 2023-06-08 3:59PM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,170 | 28,878 | 25.00% |
| NVDA230616C00455000 | 2023-06-08 3:47PM EDT | 455.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,538 | 7,882 | 25.00% |
| NVDA230616C00460000 | 2023-06-08 3:59PM EDT | 460.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 292 | 11,931 | 25.00% |
| NVDA230616C00465000 | 2023-06-08 3:59PM EDT | 465.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 609 | 3,964 | 25.00% |
| NVDA230616C00470000 | 2023-06-08 3:58PM EDT | 470.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 98 | 3,794 | 25.00% |
| NVDA230616C00475000 | 2023-06-08 3:58PM EDT | 475.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 120 | 4,854 | 25.00% |
| NVDA230616C00480000 | 2023-06-08 2:57PM EDT | 480.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 263 | 6,210 | 25.00% |
| NVDA230616C00485000 | 2023-06-08 3:07PM EDT | 485.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 22 | 854 | 25.00% |
| NVDA230616C00490000 | 2023-06-08 3:25PM EDT | 490.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 104 | 2,544 | 25.00% |
| NVDA230616C00495000 | 2023-06-08 1:31PM EDT | 495.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 791 | 25.00% |
| NVDA230616C00500000 | 2023-06-08 3:48PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 445 | 10,448 | 25.00% |
| NVDA230616C00505000 | 2023-06-08 1:34PM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 607 | 50.00% |
| NVDA230616C00510000 | 2023-06-08 3:50PM EDT | 510.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 513 | 50.00% |
| NVDA230616C00515000 | 2023-06-08 2:44PM EDT | 515.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 686 | 50.00% |
| NVDA230616C00520000 | 2023-06-08 3:05PM EDT | 520.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 847 | 2,017 | 50.00% |
| NVDA230616C00525000 | 2023-06-08 2:27PM EDT | 525.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 704 | 50.00% |
| NVDA230616C00530000 | 2023-06-08 2:14PM EDT | 530.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 712 | 50.00% |
| NVDA230616C00535000 | 2023-06-08 3:19PM EDT | 535.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 128 | 446 | 50.00% |
| NVDA230616C00540000 | 2023-06-08 2:20PM EDT | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 3,423 | 50.00% |
| NVDA230616C00545000 | 2023-06-07 3:13PM EDT | 545.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 337 | 50.00% |
| NVDA230616C00550000 | 2023-06-08 11:52AM EDT | 550.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 128 | 5,679 | 50.00% |
| NVDA230616C00555000 | 2023-06-08 2:21PM EDT | 555.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 93 | 642 | 50.00% |
| NVDA230616C00560000 | 2023-06-08 12:57PM EDT | 560.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,622 | 50.00% |
| NVDA230616C00565000 | 2023-06-08 3:41PM EDT | 565.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 179 | 50.00% |
| NVDA230616C00570000 | 2023-06-08 1:14PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 111 | 50.00% |
| NVDA230616C00575000 | 2023-06-08 12:34PM EDT | 575.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 216 | 50.00% |
| NVDA230616C00580000 | 2023-06-08 3:38PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,512 | 50.00% |
| NVDA230616C00585000 | 2023-06-07 12:20PM EDT | 585.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 301 | 50.00% |
| NVDA230616C00590000 | 2023-06-07 3:00PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 178 | 50.00% |
| NVDA230616C00595000 | 2023-06-07 12:47PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 71 | 533 | 50.00% |
| NVDA230616C00600000 | 2023-06-08 3:47PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 803 | 34,130 | 50.00% |
| NVDA230616C00605000 | 2023-06-08 12:20PM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 629 | 50.00% |
| NVDA230616C00610000 | 2023-06-07 11:21AM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 180 | 50.00% |
| NVDA230616C00620000 | 2023-06-07 3:44PM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 583 | 50.00% |
| NVDA230616C00630000 | 2023-06-07 3:53PM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 82 | 50.00% |
| NVDA230616C00640000 | 2023-06-07 10:11AM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 274 | 50.00% |
| NVDA230616C00650000 | 2023-06-08 12:30PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,597 | 50.00% |
| NVDA230616C00660000 | 2021-07-06 1:33PM EDT | 660.00 | 265.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| NVDA230616C00670000 | 2021-07-16 3:38PM EDT | 670.00 | 187.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| NVDA230616C00680000 | 2021-07-15 3:49PM EDT | 680.00 | 203.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| NVDA230616C00690000 | 2021-07-08 11:39AM EDT | 690.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 50.00% |
| NVDA230616C00700000 | 2021-07-19 3:26PM EDT | 700.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 50.00% |
| NVDA230616C00710000 | 2021-07-15 3:59PM EDT | 710.00 | 178.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| NVDA230616C00720000 | 2021-07-19 2:17PM EDT | 720.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 50.00% |
| NVDA230616C00730000 | 2021-07-19 11:39AM EDT | 730.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| NVDA230616C00740000 | 2021-07-16 3:28PM EDT | 740.00 | 176.40 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 50.00% |
| NVDA230616C00750000 | 2021-07-19 2:38PM EDT | 750.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 56 | 210 | 50.00% |
| NVDA230616C00760000 | 2021-07-19 12:38PM EDT | 760.00 | 161.64 | 0.00 | 0.00 | 0.00 | - | 24 | 173 | 50.00% |
| NVDA230616C00770000 | 2021-07-19 3:27PM EDT | 770.00 | 157.85 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 50.00% |
| NVDA230616C00780000 | 2021-07-19 10:13AM EDT | 780.00 | 156.02 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| NVDA230616C00790000 | 2021-07-16 3:55PM EDT | 790.00 | 134.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| NVDA230616C00800000 | 2021-07-19 1:58PM EDT | 800.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 43 | 720 | 50.00% |
| NVDA230616C00810000 | 2021-07-19 10:47AM EDT | 810.00 | 146.82 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 50.00% |
| NVDA230616C00820000 | 2021-07-15 2:20PM EDT | 820.00 | 133.49 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| NVDA230616C00830000 | 2021-07-16 9:42AM EDT | 830.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 50.00% |
| NVDA230616C00840000 | 2021-07-16 12:54PM EDT | 840.00 | 126.75 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| NVDA230616C00850000 | 2021-07-16 1:19PM EDT | 850.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 50.00% |
| NVDA230616C00860000 | 2021-07-15 2:13PM EDT | 860.00 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| NVDA230616C00870000 | 2021-07-15 2:00PM EDT | 870.00 | 120.54 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| NVDA230616C00880000 | 2021-07-19 11:03AM EDT | 880.00 | 125.08 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 50.00% |
| NVDA230616C00890000 | 2021-07-15 1:31PM EDT | 890.00 | 105.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA230616C00900000 | 2021-07-16 2:54PM EDT | 900.00 | 116.91 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 50.00% |
| NVDA230616C00910000 | 2021-07-06 12:23PM EDT | 910.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | 22 | 17 | 50.00% |
| NVDA230616C00920000 | 2021-07-16 1:15PM EDT | 920.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NVDA230616C00930000 | 2021-06-29 11:51AM EDT | 930.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NVDA230616C00940000 | 2021-07-16 3:17PM EDT | 940.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| NVDA230616C00950000 | 2021-07-16 10:55AM EDT | 950.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 50.00% |
| NVDA230616C00960000 | 2021-07-13 12:52PM EDT | 960.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| NVDA230616C00970000 | 2021-07-07 9:48AM EDT | 970.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| NVDA230616C00980000 | 2021-07-16 1:59PM EDT | 980.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA230616C00990000 | 2021-07-19 1:19PM EDT | 990.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NVDA230616C01000000 | 2021-07-19 3:26PM EDT | 1,000.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 50.00% |
| NVDA230616C01020000 | 2021-07-16 2:30PM EDT | 1,020.00 | 78.19 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| NVDA230616C01040000 | 2021-07-16 2:49PM EDT | 1,040.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 50.00% |
| NVDA230616C01060000 | 2021-07-19 12:00PM EDT | 1,060.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| NVDA230616C01080000 | 2021-07-19 12:05AM EDT | 1,080.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| NVDA230616C01100000 | 2021-07-16 3:53PM EDT | 1,100.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 50.00% |
| NVDA230616C01120000 | 2021-07-01 11:47AM EDT | 1,120.00 | 83.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA230616C01140000 | 2021-07-19 12:05AM EDT | 1,140.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NVDA230616C01150000 | 2021-07-15 3:31PM EDT | 1,150.00 | 63.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NVDA230616C01160000 | 2021-07-15 3:31PM EDT | 1,160.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 50.00% |
| NVDA230616C01180000 | 2021-07-09 10:13AM EDT | 1,180.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA230616C01200000 | 2021-07-16 3:58PM EDT | 1,200.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| NVDA230616C01250000 | 2021-07-08 3:39PM EDT | 1,250.00 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA230616C01300000 | 2021-07-07 3:57PM EDT | 1,300.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 100.00% |
| NVDA230616C01350000 | 2021-07-15 11:55AM EDT | 1,350.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| NVDA230616C01400000 | 2021-07-19 11:53AM EDT | 1,400.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 50.00% |
| NVDA230616C01450000 | 2021-07-15 1:43PM EDT | 1,450.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NVDA230616C01500000 | 2021-07-16 12:46PM EDT | 1,500.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| NVDA230616C01550000 | 2021-07-19 12:33PM EDT | 1,550.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| NVDA230616C01600000 | 2021-07-19 3:47PM EDT | 1,600.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 57 | 208 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00005000 | 2023-06-01 3:59PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 50.00% |
| NVDA230616P00010000 | 2023-05-25 3:23PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 261 | 50.00% |
| NVDA230616P00015000 | 2023-04-13 1:54PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 637.50% |
| NVDA230616P00020000 | 2023-05-03 3:30PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 518 | 575.00% |
| NVDA230616P00022500 | 2023-02-03 2:48PM EDT | 22.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 12 | 137 | 685.94% |
| NVDA230616P00025000 | 2023-03-03 1:39PM EDT | 25.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 246 | 593.75% |
| NVDA230616P00030000 | 2023-05-26 9:37AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 4,036 | 50.00% |
| NVDA230616P00035000 | 2023-03-15 10:52AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 692 | 462.50% |
| NVDA230616P00040000 | 2023-05-01 2:38PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,048 | 437.50% |
| NVDA230616P00045000 | 2023-04-18 2:11PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,462 | 412.50% |
| NVDA230616P00050000 | 2023-05-03 3:54PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 9,816 | 393.75% |
| NVDA230616P00055000 | 2023-05-22 11:40AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,591 | 50.00% |
| NVDA230616P00060000 | 2023-04-26 11:13AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,346 | 362.50% |
| NVDA230616P00062500 | 2023-05-24 1:48PM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9,092 | 50.00% |
| NVDA230616P00065000 | 2023-05-24 1:48PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,478 | 50.00% |
| NVDA230616P00067500 | 2023-05-24 12:45PM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,991 | 50.00% |
| NVDA230616P00070000 | 2023-05-25 12:50PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 4,937 | 50.00% |
| NVDA230616P00072500 | 2023-05-04 11:09AM EDT | 72.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 2,289 | 325.00% |
| NVDA230616P00075000 | 2023-05-24 10:11AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 3,130 | 50.00% |
| NVDA230616P00077500 | 2023-05-24 1:50PM EDT | 77.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 3,459 | 50.00% |
| NVDA230616P00080000 | 2023-06-07 3:46PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,482 | 50.00% |
| NVDA230616P00082500 | 2023-06-01 12:06PM EDT | 82.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,005 | 50.00% |
| NVDA230616P00085000 | 2023-05-31 11:33AM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,109 | 50.00% |
| NVDA230616P00087500 | 2023-05-30 2:54PM EDT | 87.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,227 | 50.00% |
| NVDA230616P00090000 | 2023-06-05 3:20PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 3,847 | 50.00% |
| NVDA230616P00092500 | 2023-06-06 11:31AM EDT | 92.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,324 | 50.00% |
| NVDA230616P00095000 | 2023-05-30 11:34AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2,694 | 50.00% |
| NVDA230616P00097500 | 2023-05-30 11:50AM EDT | 97.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 1,442 | 50.00% |
| NVDA230616P00100000 | 2023-06-08 10:38AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 8,731 | 50.00% |
| NVDA230616P00102500 | 2023-05-31 1:47PM EDT | 102.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 2,195 | 50.00% |
| NVDA230616P00105000 | 2023-05-25 2:49PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 809 | 3,661 | 50.00% |
| NVDA230616P00107500 | 2023-05-04 11:48AM EDT | 107.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 22 | 1,992 | 250.00% |
| NVDA230616P00110000 | 2023-06-06 1:15PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 3,845 | 50.00% |
| NVDA230616P00112500 | 2023-05-25 2:47PM EDT | 112.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 1,050 | 50.00% |
| NVDA230616P00115000 | 2023-05-30 9:53AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3,832 | 100.00% |
| NVDA230616P00117500 | 2023-06-05 11:58AM EDT | 117.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,917 | 50.00% |
| NVDA230616P00120000 | 2023-06-05 10:53AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 7,633 | 50.00% |
| NVDA230616P00122500 | 2023-05-25 11:34AM EDT | 122.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 990 | 50.00% |
| NVDA230616P00125000 | 2023-06-05 10:31AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,169 | 50.00% |
| NVDA230616P00127500 | 2023-05-25 2:00PM EDT | 127.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 794 | 50.00% |
| NVDA230616P00130000 | 2023-05-30 3:19PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 5,961 | 50.00% |
| NVDA230616P00132500 | 2023-06-07 11:41AM EDT | 132.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,650 | 50.00% |
| NVDA230616P00135000 | 2023-06-02 1:08PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,348 | 50.00% |
| NVDA230616P00137500 | 2023-06-02 10:10AM EDT | 137.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,238 | 50.00% |
| NVDA230616P00140000 | 2023-06-08 3:28PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,453 | 50.00% |
| NVDA230616P00142500 | 2023-06-02 9:48AM EDT | 142.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,673 | 50.00% |
| NVDA230616P00145000 | 2023-05-30 12:08PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 3,644 | 50.00% |
| NVDA230616P00147500 | 2023-05-25 11:31AM EDT | 147.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 2,297 | 50.00% |
| NVDA230616P00150000 | 2023-06-06 2:47PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17,154 | 50.00% |
| NVDA230616P00152500 | 2023-05-30 12:26PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,122 | 50.00% |
| NVDA230616P00155000 | 2023-06-06 2:47PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,366 | 50.00% |
| NVDA230616P00157500 | 2023-06-02 3:00PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,399 | 50.00% |
| NVDA230616P00160000 | 2023-06-07 2:43PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,603 | 50.00% |
| NVDA230616P00162500 | 2023-05-31 11:42AM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,515 | 50.00% |
| NVDA230616P00165000 | 2023-05-31 10:11AM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,823 | 50.00% |
| NVDA230616P00167500 | 2023-06-01 10:44AM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,326 | 50.00% |
| NVDA230616P00170000 | 2023-06-08 11:38AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5,597 | 50.00% |
| NVDA230616P00172500 | 2023-06-07 3:20PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,556 | 50.00% |
| NVDA230616P00175000 | 2023-06-08 11:35AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,378 | 50.00% |
| NVDA230616P00177500 | 2023-06-02 2:13PM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 840 | 50.00% |
| NVDA230616P00180000 | 2023-06-08 3:04PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7,032 | 50.00% |
| NVDA230616P00182500 | 2023-05-31 3:29PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 2,957 | 50.00% |
| NVDA230616P00185000 | 2023-06-02 1:20PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 3,419 | 50.00% |
| NVDA230616P00187500 | 2023-06-05 2:16PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 3,184 | 50.00% |
| NVDA230616P00190000 | 2023-06-06 1:14PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 4,948 | 50.00% |
| NVDA230616P00192500 | 2023-06-08 12:02PM EDT | 192.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 1,535 | 50.00% |
| NVDA230616P00195000 | 2023-06-06 9:52AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 2,093 | 50.00% |
| NVDA230616P00197500 | 2023-06-08 3:43PM EDT | 197.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 700 | 3,890 | 50.00% |
| NVDA230616P00200000 | 2023-06-08 2:09PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 312 | 16,067 | 50.00% |
| NVDA230616P00202500 | 2023-06-06 2:51PM EDT | 202.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 1,698 | 50.00% |
| NVDA230616P00205000 | 2023-06-08 1:25PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 320 | 4,133 | 50.00% |
| NVDA230616P00207500 | 2023-06-08 1:25PM EDT | 207.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 772 | 1,450 | 50.00% |
| NVDA230616P00210000 | 2023-06-08 1:10PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 698 | 5,009 | 50.00% |
| NVDA230616P00212500 | 2023-06-08 1:25PM EDT | 212.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 500 | 3,373 | 50.00% |
| NVDA230616P00215000 | 2023-06-08 1:25PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 363 | 5,075 | 50.00% |
| NVDA230616P00217500 | 2023-06-08 1:26PM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 3,325 | 50.00% |
| NVDA230616P00220000 | 2023-06-08 3:46PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 994 | 7,579 | 50.00% |
| NVDA230616P00222500 | 2023-06-02 12:02PM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,254 | 50.00% |
| NVDA230616P00225000 | 2023-06-08 12:43PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2,468 | 50.00% |
| NVDA230616P00227500 | 2023-06-08 3:45PM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 1,746 | 50.00% |
| NVDA230616P00230000 | 2023-06-08 3:01PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 5,080 | 50.00% |
| NVDA230616P00232500 | 2023-06-08 1:05PM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 1,427 | 50.00% |
| NVDA230616P00235000 | 2023-06-08 2:17PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 2,463 | 50.00% |
| NVDA230616P00237500 | 2023-06-07 9:35AM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,466 | 50.00% |
| NVDA230616P00240000 | 2023-06-08 12:22PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 2,787 | 50.00% |
| NVDA230616P00242500 | 2023-06-08 12:09PM EDT | 242.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 400 | 2,099 | 50.00% |
| NVDA230616P00245000 | 2023-06-08 3:47PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 167 | 5,670 | 50.00% |
| NVDA230616P00247500 | 2023-06-06 12:50PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 1,081 | 50.00% |
| NVDA230616P00250000 | 2023-06-08 3:45PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 12,104 | 50.00% |
| NVDA230616P00255000 | 2023-06-08 2:46PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 402 | 7,136 | 50.00% |
| NVDA230616P00260000 | 2023-06-08 3:38PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 269 | 8,070 | 50.00% |
| NVDA230616P00265000 | 2023-06-08 2:28PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 4,845 | 50.00% |
| NVDA230616P00270000 | 2023-06-08 3:53PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 36 | 5,202 | 50.00% |
| NVDA230616P00275000 | 2023-06-08 3:57PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 12,939 | 50.00% |
| NVDA230616P00280000 | 2023-06-08 3:44PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 84 | 6,250 | 50.00% |
| NVDA230616P00282500 | 2023-06-08 11:57AM EDT | 282.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 564 | 50.00% |
| NVDA230616P00285000 | 2023-06-08 1:06PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 6,822 | 50.00% |
| NVDA230616P00287500 | 2023-06-08 11:11AM EDT | 287.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,558 | 50.00% |
| NVDA230616P00290000 | 2023-06-08 3:44PM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 85 | 6,082 | 50.00% |
| NVDA230616P00292500 | 2023-06-08 3:29PM EDT | 292.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 265 | 875 | 50.00% |
| NVDA230616P00295000 | 2023-06-08 3:08PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 2,467 | 50.00% |
| NVDA230616P00297500 | 2023-06-08 3:59PM EDT | 297.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 119 | 698 | 25.00% |
| NVDA230616P00300000 | 2023-06-08 3:47PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 898 | 10,192 | 25.00% |
| NVDA230616P00302500 | 2023-06-08 11:59AM EDT | 302.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 1,144 | 25.00% |
| NVDA230616P00305000 | 2023-06-08 1:22PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 1,190 | 25.00% |
| NVDA230616P00307500 | 2023-06-08 3:59PM EDT | 307.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 566 | 25.00% |
| NVDA230616P00310000 | 2023-06-08 3:52PM EDT | 310.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 590 | 3,150 | 25.00% |
| NVDA230616P00312500 | 2023-06-08 2:40PM EDT | 312.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 857 | 25.00% |
| NVDA230616P00315000 | 2023-06-08 3:58PM EDT | 315.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 179 | 1,740 | 25.00% |
| NVDA230616P00317500 | 2023-06-08 3:38PM EDT | 317.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 39 | 245 | 25.00% |
| NVDA230616P00320000 | 2023-06-08 3:59PM EDT | 320.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 726 | 3,259 | 25.00% |
| NVDA230616P00322500 | 2023-06-08 3:49PM EDT | 322.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 120 | 683 | 25.00% |
| NVDA230616P00325000 | 2023-06-08 3:35PM EDT | 325.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 704 | 1,810 | 25.00% |
| NVDA230616P00327500 | 2023-06-08 3:54PM EDT | 327.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 352 | 605 | 25.00% |
| NVDA230616P00330000 | 2023-06-08 3:50PM EDT | 330.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 471 | 2,130 | 25.00% |
| NVDA230616P00332500 | 2023-06-08 3:59PM EDT | 332.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 126 | 459 | 25.00% |
| NVDA230616P00335000 | 2023-06-08 3:44PM EDT | 335.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 218 | 3,925 | 25.00% |
| NVDA230616P00337500 | 2023-06-08 3:58PM EDT | 337.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 315 | 1,798 | 25.00% |
| NVDA230616P00340000 | 2023-06-08 3:59PM EDT | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 874 | 10,013 | 12.50% |
| NVDA230616P00345000 | 2023-06-08 3:59PM EDT | 345.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 760 | 6,411 | 12.50% |
| NVDA230616P00350000 | 2023-06-08 3:59PM EDT | 350.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5,150 | 12,340 | 12.50% |
| NVDA230616P00355000 | 2023-06-08 3:59PM EDT | 355.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1,720 | 5,533 | 12.50% |
| NVDA230616P00360000 | 2023-06-08 3:59PM EDT | 360.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4,878 | 16,369 | 12.50% |
| NVDA230616P00362500 | 2023-06-08 3:58PM EDT | 362.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 944 | 11,622 | 12.50% |
| NVDA230616P00365000 | 2023-06-08 3:59PM EDT | 365.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2,065 | 4,060 | 6.25% |
| NVDA230616P00370000 | 2023-06-08 3:59PM EDT | 370.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7,804 | 8,385 | 6.25% |
| NVDA230616P00375000 | 2023-06-08 3:59PM EDT | 375.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 4,831 | 8,606 | 3.13% |
| NVDA230616P00380000 | 2023-06-08 3:59PM EDT | 380.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7,174 | 7,628 | 1.56% |
| NVDA230616P00385000 | 2023-06-08 3:59PM EDT | 385.00 | 9.06 | 0.00 | 0.00 | 0.00 | - | 12,877 | 5,615 | 0.10% |
| NVDA230616P00387500 | 2023-06-08 3:59PM EDT | 387.50 | 10.30 | 0.00 | 0.00 | 0.00 | - | 9,326 | 3,397 | 0.00% |
| NVDA230616P00390000 | 2023-06-08 3:59PM EDT | 390.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2,530 | 5,101 | 0.00% |
| NVDA230616P00395000 | 2023-06-08 3:59PM EDT | 395.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 365 | 1,920 | 0.00% |
| NVDA230616P00400000 | 2023-06-08 3:59PM EDT | 400.00 | 18.49 | 0.00 | 0.00 | 0.00 | - | 626 | 5,022 | 0.00% |
| NVDA230616P00405000 | 2023-06-08 3:54PM EDT | 405.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 111 | 794 | 0.00% |
| NVDA230616P00410000 | 2023-06-08 3:51PM EDT | 410.00 | 26.39 | 0.00 | 0.00 | 0.00 | - | 70 | 2,329 | 0.00% |
| NVDA230616P00415000 | 2023-06-08 2:02PM EDT | 415.00 | 32.10 | 0.00 | 0.00 | 0.00 | - | 231 | 779 | 0.00% |
| NVDA230616P00420000 | 2023-06-08 3:20PM EDT | 420.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 80 | 2,327 | 0.00% |
| NVDA230616P00425000 | 2023-06-08 2:14PM EDT | 425.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 11 | 232 | 0.00% |
| NVDA230616P00430000 | 2023-06-08 2:13PM EDT | 430.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 22 | 676 | 0.00% |
| NVDA230616P00435000 | 2023-06-08 11:33AM EDT | 435.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230616P00440000 | 2023-06-08 2:06PM EDT | 440.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA230616P00445000 | 2023-06-07 9:53AM EDT | 445.00 | 51.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00450000 | 2023-06-08 12:35PM EDT | 450.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 0.00% |
| NVDA230616P00455000 | 2023-06-07 3:22PM EDT | 455.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA230616P00460000 | 2023-06-07 11:43AM EDT | 460.00 | 74.30 | 0.00 | 0.00 | 0.00 | - | 13 | 1 | 0.00% |
| NVDA230616P00465000 | 2023-06-07 3:08PM EDT | 465.00 | 85.05 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| NVDA230616P00470000 | 2023-06-01 10:20AM EDT | 470.00 | 82.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230616P00475000 | 2023-06-01 2:00PM EDT | 475.00 | 78.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230616P00480000 | 2023-06-07 3:08PM EDT | 480.00 | 101.45 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NVDA230616P00485000 | 2023-05-31 11:19AM EDT | 485.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00490000 | 2023-05-25 12:45PM EDT | 490.00 | 104.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00495000 | 2023-05-26 1:01PM EDT | 495.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230616P00500000 | 2023-05-19 11:56AM EDT | 500.00 | 187.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230616P00510000 | 2021-07-02 10:17AM EDT | 510.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA230616P00520000 | 2023-05-01 11:53AM EDT | 520.00 | 233.53 | 131.65 | 135.15 | 0.00 | - | 120 | 0 | 90.14% |
| NVDA230616P00530000 | 2021-07-16 3:22PM EDT | 530.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA230616P00540000 | 2023-05-25 3:01PM EDT | 540.00 | 158.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00550000 | 2021-07-16 1:28PM EDT | 550.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| NVDA230616P00560000 | 2022-06-29 11:47AM EDT | 560.00 | 405.50 | 373.50 | 383.50 | 0.00 | - | 4 | 0 | 1,148.25% |
| NVDA230616P00570000 | 2021-07-08 9:30AM EDT | 570.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00580000 | 2023-03-29 3:38PM EDT | 580.00 | 309.45 | 301.75 | 303.25 | 0.00 | - | 30 | 0 | 704.04% |
| NVDA230616P00590000 | 2021-07-15 10:19AM EDT | 590.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| NVDA230616P00600000 | 2023-05-25 3:01PM EDT | 600.00 | 217.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230616P00610000 | 2021-07-19 12:17PM EDT | 610.00 | 88.57 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
| NVDA230616P00620000 | 2023-06-05 9:30AM EDT | 620.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA230616P00630000 | 2021-07-14 2:03PM EDT | 630.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| NVDA230616P00640000 | 2021-07-16 3:47PM EDT | 640.00 | 108.60 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA230616P00650000 | 2021-07-16 2:01PM EDT | 650.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA230616P00660000 | 2021-07-12 3:28PM EDT | 660.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA230616P00670000 | 2021-07-09 10:54AM EDT | 670.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA230616P00680000 | 2021-07-12 12:16PM EDT | 680.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA230616P00690000 | 2021-07-14 1:31PM EDT | 690.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA230616P00700000 | 2021-07-19 3:06PM EDT | 700.00 | 131.33 | 0.00 | 0.00 | 0.00 | - | 73 | 151 | 0.00% |
| NVDA230616P00710000 | 2021-07-08 11:26AM EDT | 710.00 | 142.11 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA230616P00720000 | 2021-07-16 2:01PM EDT | 720.00 | 147.61 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA230616P00730000 | 2021-07-19 12:38PM EDT | 730.00 | 147.65 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| NVDA230616P00740000 | 2021-07-16 2:49PM EDT | 740.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 123 | 143 | 0.00% |
| NVDA230616P00750000 | 2021-07-16 10:10AM EDT | 750.00 | 158.44 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA230616P00760000 | 2021-07-15 2:40PM EDT | 760.00 | 166.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA230616P00770000 | 2021-07-16 2:32PM EDT | 770.00 | 173.95 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 0.00% |
| NVDA230616P00780000 | 2021-07-14 11:54AM EDT | 780.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00790000 | 2021-07-15 1:05PM EDT | 790.00 | 184.40 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| NVDA230616P00800000 | 2021-07-16 2:16PM EDT | 800.00 | 194.06 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| NVDA230616P00810000 | 2021-07-06 10:13AM EDT | 810.00 | 161.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230616P00820000 | 2021-07-15 11:55AM EDT | 820.00 | 201.16 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00840000 | 2021-07-08 9:30AM EDT | 840.00 | 200.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00850000 | 2021-07-16 2:59PM EDT | 850.00 | 228.60 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 0.00% |
| NVDA230616P00860000 | 2021-07-08 11:30AM EDT | 860.00 | 208.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P00880000 | 2021-07-19 12:05AM EDT | 880.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA230616P00890000 | 2021-06-28 3:08PM EDT | 890.00 | 220.21 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 0.00% |
| NVDA230616P00900000 | 2021-06-28 3:08PM EDT | 900.00 | 252.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA230616P00920000 | 2021-06-29 2:58PM EDT | 920.00 | 245.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| NVDA230616P00940000 | 2021-06-14 12:14AM EDT | 940.00 | 301.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00950000 | 2021-07-02 9:33AM EDT | 950.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NVDA230616P00960000 | 2021-07-07 1:42PM EDT | 960.00 | 265.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P00970000 | 2021-06-14 12:14AM EDT | 970.00 | 326.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00990000 | 2021-06-14 12:14AM EDT | 990.00 | 341.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P01000000 | 2021-07-07 1:41PM EDT | 1,000.00 | 306.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230616P01040000 | 2021-07-19 12:05AM EDT | 1,040.00 | 348.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P01060000 | 2021-06-25 10:22AM EDT | 1,060.00 | 367.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P01080000 | 2021-07-08 11:54AM EDT | 1,080.00 | 359.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA230616P01100000 | 2021-06-28 2:19PM EDT | 1,100.00 | 374.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230616P01160000 | 2021-07-07 1:43PM EDT | 1,160.00 | 416.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P01200000 | 2021-07-01 3:53PM EDT | 1,200.00 | 451.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P01400000 | 2021-07-15 2:01PM EDT | 1,400.00 | 667.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA230616P01500000 | 2021-06-28 12:38PM EDT | 1,500.00 | 747.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P01600000 | 2021-07-15 2:01PM EDT | 1,600.00 | 856.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2023 Yahoo. All rights reserved.