NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EST. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00062500 | 2021-12-02 11:40AM EST | 62.50 | 259.70 | 238.50 | 248.00 | 0.00 | - | 3 | 121 | 71.02% |
| NVDA230616C00065000 | 2021-11-23 3:38PM EST | 65.00 | 253.78 | 236.00 | 246.00 | 0.00 | - | 1 | 24 | 71.18% |
| NVDA230616C00067500 | 2021-11-16 2:56PM EST | 67.50 | 236.95 | 233.50 | 243.50 | 0.00 | - | 2 | 32 | 69.47% |
| NVDA230616C00070000 | 2021-09-20 9:36AM EST | 70.00 | 143.73 | 155.00 | 165.00 | 0.00 | - | 20 | 20 | 0.00% |
| NVDA230616C00072500 | 2021-08-19 8:46AM EST | 72.50 | 119.50 | 144.50 | 154.00 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA230616C00075000 | 2021-11-12 3:00PM EST | 75.00 | 232.00 | 226.50 | 236.50 | 0.00 | - | 2 | 178 | 67.83% |
| NVDA230616C00077500 | 2021-12-03 12:06PM EST | 77.50 | 228.75 | 224.50 | 234.00 | -28.10 | -10.94% | 12 | 88 | 67.70% |
| NVDA230616C00080000 | 2021-11-19 3:42PM EST | 80.00 | 252.42 | 222.50 | 232.00 | 0.00 | - | 24 | 133 | 68.71% |
| NVDA230616C00082500 | 2021-11-29 3:46PM EST | 82.50 | 252.55 | 219.50 | 229.50 | 0.00 | - | 48 | 92 | 65.99% |
| NVDA230616C00085000 | 2021-11-10 6:55AM EST | 85.00 | 124.47 | 245.00 | 254.50 | 0.00 | - | 16 | 48 | 140.49% |
| NVDA230616C00087500 | 2021-11-04 1:23PM EST | 87.50 | 222.50 | 215.00 | 225.00 | 0.00 | - | 1 | 33 | 65.44% |
| NVDA230616C00090000 | 2021-10-25 10:59AM EST | 90.00 | 145.10 | 225.00 | 235.00 | 0.00 | - | 4 | 17 | 100.47% |
| NVDA230616C00092500 | 2021-11-29 3:46PM EST | 92.50 | 243.74 | 210.50 | 220.00 | 0.00 | - | 44 | 17 | 63.73% |
| NVDA230616C00095000 | 2021-11-04 11:16AM EST | 95.00 | 205.00 | 208.00 | 218.00 | 0.00 | - | 1 | 14 | 63.38% |
| NVDA230616C00097500 | 2021-11-08 10:58AM EST | 97.50 | 215.00 | 206.00 | 216.00 | 0.00 | - | 1 | 201 | 63.90% |
| NVDA230616C00100000 | 2021-12-03 11:55AM EST | 100.00 | 209.00 | 203.50 | 213.50 | -18.90 | -8.29% | 3 | 605 | 62.59% |
| NVDA230616C00102500 | 2021-11-05 2:10PM EST | 102.50 | 206.10 | 201.00 | 211.00 | 0.00 | - | 3 | 209 | 61.31% |
| NVDA230616C00105000 | 2021-11-23 10:10AM EST | 105.00 | 218.00 | 199.00 | 209.00 | 0.00 | - | 5 | 17 | 61.71% |
| NVDA230616C00107500 | 2021-11-09 11:13AM EST | 107.50 | 210.00 | 197.00 | 206.50 | 0.00 | - | 1 | 33 | 61.25% |
| NVDA230616C00110000 | 2021-12-03 1:26PM EST | 110.00 | 198.00 | 195.00 | 205.00 | -43.00 | -17.84% | 1 | 54 | 62.22% |
| NVDA230616C00112500 | 2021-11-15 11:25AM EST | 112.50 | 187.50 | 192.50 | 202.50 | 0.00 | - | 1 | 29 | 60.99% |
| NVDA230616C00115000 | 2021-11-29 3:46PM EST | 115.00 | 222.60 | 190.50 | 200.00 | 0.00 | - | 16 | 35 | 60.46% |
| NVDA230616C00117500 | 2021-11-10 6:54AM EST | 117.50 | 111.96 | 199.00 | 208.50 | 0.00 | - | 8 | 28 | 82.80% |
| NVDA230616C00120000 | 2021-11-23 2:35PM EST | 120.00 | 198.00 | 186.10 | 195.40 | 0.00 | - | 1 | 86 | 59.40% |
| NVDA230616C00122500 | 2021-11-10 6:54AM EST | 122.50 | 107.46 | 211.50 | 221.50 | 0.00 | - | 9 | 7 | 109.78% |
| NVDA230616C00125000 | 2021-12-03 3:12PM EST | 125.00 | 187.00 | 183.00 | 191.50 | -26.62 | -12.46% | 3 | 750 | 60.61% |
| NVDA230616C00127500 | 2021-10-25 1:43PM EST | 127.50 | 114.02 | 191.50 | 201.50 | 0.00 | - | 2 | 9 | 81.46% |
| NVDA230616C00130000 | 2021-11-19 9:38AM EST | 130.00 | 198.00 | 177.50 | 187.00 | 0.00 | - | 1 | 71 | 58.31% |
| NVDA230616C00132500 | 2021-11-19 3:34PM EST | 132.50 | 204.43 | 176.20 | 184.45 | 0.00 | - | 40 | 22 | 58.41% |
| NVDA230616C00135000 | 2021-11-22 11:58AM EST | 135.00 | 197.41 | 173.50 | 182.00 | 0.00 | - | 4 | 41 | 57.14% |
| NVDA230616C00137500 | 2021-12-03 9:30AM EST | 137.50 | 191.35 | 171.10 | 180.45 | +6.35 | +3.43% | 5 | 133 | 57.10% |
| NVDA230616C00140000 | 2021-12-03 10:19AM EST | 140.00 | 182.13 | 169.00 | 178.00 | -7.87 | -4.14% | 2 | 35 | 56.45% |
| NVDA230616C00142500 | 2021-10-28 2:20PM EST | 142.50 | 115.00 | 179.00 | 188.50 | 0.00 | - | 4 | 54 | 76.31% |
| NVDA230616C00145000 | 2021-11-04 10:57AM EST | 145.00 | 158.00 | 164.50 | 174.50 | 0.00 | - | 1 | 51 | 56.17% |
| NVDA230616C00147500 | 2021-11-04 12:34PM EST | 147.50 | 163.00 | 162.60 | 171.45 | 0.00 | - | 1 | 151 | 55.15% |
| NVDA230616C00150000 | 2021-12-02 9:31AM EST | 150.00 | 175.00 | 161.00 | 170.50 | 0.00 | - | 1 | 628 | 56.21% |
| NVDA230616C00152500 | 2021-09-07 1:08PM EST | 152.50 | 92.05 | 71.15 | 81.15 | 0.00 | - | 10 | 30 | 0.00% |
| NVDA230616C00155000 | 2021-11-09 12:32PM EST | 155.00 | 163.00 | 156.50 | 166.00 | 0.00 | - | 2 | 36 | 54.93% |
| NVDA230616C00157500 | 2021-11-30 11:27AM EST | 157.50 | 178.21 | 155.00 | 164.50 | 0.00 | - | 3 | 17 | 55.47% |
| NVDA230616C00160000 | 2021-12-03 3:00PM EST | 160.00 | 157.00 | 153.00 | 162.50 | -13.80 | -8.08% | 1 | 71 | 55.19% |
| NVDA230616C00162500 | 2021-12-03 10:43AM EST | 162.50 | 161.00 | 151.05 | 160.45 | -20.50 | -11.29% | 1 | 807 | 54.90% |
| NVDA230616C00165000 | 2021-11-18 1:03PM EST | 165.00 | 165.41 | 149.00 | 158.00 | 0.00 | - | 42 | 36 | 54.24% |
| NVDA230616C00167500 | 2021-11-19 12:02PM EST | 167.50 | 173.50 | 147.50 | 156.50 | 0.00 | - | 7 | 45 | 54.63% |
| NVDA230616C00170000 | 2021-11-04 2:14PM EST | 170.00 | 145.50 | 147.25 | 154.65 | 0.00 | - | 4 | 97 | 55.59% |
| NVDA230616C00172500 | 2021-11-17 3:50PM EST | 172.50 | 136.00 | 144.40 | 152.20 | 0.00 | - | 1 | 46 | 54.36% |
| NVDA230616C00175000 | 2021-12-03 12:02PM EST | 175.00 | 145.00 | 142.05 | 150.35 | -16.00 | -9.94% | 8 | 340 | 53.87% |
| NVDA230616C00177500 | 2021-12-02 1:58PM EST | 177.50 | 161.33 | 140.90 | 148.75 | 0.00 | - | 1 | 251 | 54.30% |
| NVDA230616C00180000 | 2021-12-01 3:25PM EST | 180.00 | 150.00 | 139.55 | 146.80 | -3.66 | -2.38% | 1 | 648 | 54.34% |
| NVDA230616C00182500 | 2021-11-29 9:30AM EST | 182.50 | 157.00 | 136.65 | 144.85 | 0.00 | - | 1 | 77 | 53.42% |
| NVDA230616C00185000 | 2021-12-03 10:06AM EST | 185.00 | 145.18 | 135.00 | 143.30 | -18.96 | -11.55% | 3 | 772 | 53.50% |
| NVDA230616C00187500 | 2021-11-29 12:17PM EST | 187.50 | 140.50 | 133.15 | 141.45 | -21.50 | -13.27% | 2 | 675 | 53.26% |
| NVDA230616C00190000 | 2021-12-03 12:47PM EST | 190.00 | 137.98 | 131.70 | 138.35 | -16.05 | -10.42% | 3 | 777 | 52.52% |
| NVDA230616C00192500 | 2021-11-19 3:48PM EST | 192.50 | 154.10 | 130.25 | 138.30 | 0.00 | - | 40 | 173 | 53.51% |
| NVDA230616C00195000 | 2021-12-01 10:20AM EST | 195.00 | 154.86 | 128.00 | 136.45 | 0.00 | - | 1 | 217 | 53.00% |
| NVDA230616C00197500 | 2021-11-30 12:33PM EST | 197.50 | 147.23 | 127.80 | 134.45 | 0.00 | - | 2 | 98 | 53.52% |
| NVDA230616C00200000 | 2021-12-03 2:39PM EST | 200.00 | 129.92 | 125.75 | 133.05 | -11.73 | -8.28% | 6 | 3,347 | 53.34% |
| NVDA230616C00202500 | 2021-11-29 3:30PM EST | 202.50 | 151.56 | 123.30 | 130.50 | 0.00 | - | 2 | 277 | 52.34% |
| NVDA230616C00205000 | 2021-12-03 12:47PM EST | 205.00 | 127.87 | 121.95 | 128.90 | -21.96 | -14.66% | 5 | 1,227 | 52.40% |
| NVDA230616C00207500 | 2021-11-19 9:56AM EST | 207.50 | 136.20 | 120.15 | 127.35 | 0.00 | - | 1 | 154 | 52.24% |
| NVDA230616C00210000 | 2021-12-01 10:20AM EST | 210.00 | 144.32 | 118.35 | 126.05 | 0.00 | - | 1 | 271 | 52.20% |
| NVDA230616C00212500 | 2021-12-02 1:13PM EST | 212.50 | 136.00 | 116.80 | 122.30 | 0.00 | - | 1 | 155 | 51.06% |
| NVDA230616C00215000 | 2021-12-02 12:00PM EST | 215.00 | 135.33 | 115.35 | 123.25 | 0.00 | - | 1 | 123 | 52.25% |
| NVDA230616C00217500 | 2021-11-26 12:53PM EST | 217.50 | 129.08 | 113.85 | 121.60 | 0.00 | - | 10 | 115 | 52.13% |
| NVDA230616C00220000 | 2021-12-02 2:19PM EST | 220.00 | 119.00 | 112.35 | 119.50 | -12.00 | -9.16% | 1 | 392 | 51.79% |
| NVDA230616C00222500 | 2021-11-30 9:40AM EST | 222.50 | 137.78 | 110.20 | 118.95 | 0.00 | - | 4 | 148 | 51.86% |
| NVDA230616C00225000 | 2021-11-30 12:21PM EST | 225.00 | 127.50 | 110.90 | 117.10 | 0.00 | - | 1 | 641 | 52.61% |
| NVDA230616C00227500 | 2021-11-29 11:48AM EST | 227.50 | 131.80 | 108.75 | 115.50 | 0.00 | - | 1 | 417 | 52.17% |
| NVDA230616C00230000 | 2021-12-03 11:26AM EST | 230.00 | 112.20 | 106.65 | 113.45 | -12.68 | -10.15% | 8 | 321 | 51.54% |
| NVDA230616C00232500 | 2021-11-15 2:42PM EST | 232.50 | 101.90 | 105.00 | 111.90 | 0.00 | - | 1 | 65 | 51.33% |
| NVDA230616C00235000 | 2021-11-29 2:24PM EST | 235.00 | 130.15 | 103.25 | 110.80 | 0.00 | - | 2 | 132 | 51.26% |
| NVDA230616C00237500 | 2021-11-18 9:48AM EST | 237.50 | 119.00 | 101.85 | 109.90 | 0.00 | - | 1 | 89 | 51.41% |
| NVDA230616C00240000 | 2021-12-02 10:45AM EST | 240.00 | 115.00 | 100.00 | 108.10 | 0.00 | - | 30 | 114 | 50.98% |
| NVDA230616C00242500 | 2021-11-10 12:39PM EST | 242.50 | 99.58 | 99.75 | 107.35 | 0.00 | - | 1 | 20 | 51.65% |
| NVDA230616C00245000 | 2021-11-22 11:44AM EST | 245.00 | 115.50 | 97.05 | 105.45 | 0.00 | - | 2 | 93 | 50.80% |
| NVDA230616C00247500 | 2021-11-17 3:03PM EST | 247.50 | 89.90 | 96.50 | 104.85 | 0.00 | - | 1 | 127 | 51.37% |
| NVDA230616C00250000 | 2021-12-03 3:06PM EST | 250.00 | 99.00 | 95.85 | 102.85 | -14.50 | -12.78% | 18 | 1,307 | 51.31% |
| NVDA230616C00255000 | 2021-12-03 2:56PM EST | 255.00 | 96.97 | 92.75 | 100.75 | -12.53 | -11.44% | 4 | 268 | 51.18% |
| NVDA230616C00260000 | 2021-12-03 2:56PM EST | 260.00 | 94.46 | 89.70 | 97.85 | -12.57 | -11.74% | 5 | 426 | 50.73% |
| NVDA230616C00265000 | 2021-12-03 1:59PM EST | 265.00 | 91.70 | 89.50 | 95.85 | -12.73 | -12.19% | 2 | 222 | 51.68% |
| NVDA230616C00270000 | 2021-12-03 12:15PM EST | 270.00 | 83.90 | 85.70 | 93.00 | -22.81 | -21.38% | 4 | 510 | 50.88% |
| NVDA230616C00275000 | 2021-12-03 2:49PM EST | 275.00 | 88.42 | 82.30 | 90.40 | -9.65 | -9.84% | 334 | 1,465 | 50.30% |
| NVDA230616C00280000 | 2021-12-03 10:44AM EST | 280.00 | 83.04 | 81.75 | 88.35 | -17.24 | -17.19% | 170 | 528 | 50.94% |
| NVDA230616C00285000 | 2021-12-01 12:59PM EST | 285.00 | 97.00 | 78.25 | 86.50 | 0.00 | - | 1 | 61 | 50.52% |
| NVDA230616C00287500 | 2021-12-03 2:40PM EST | 287.50 | 80.58 | 77.15 | 84.60 | -13.57 | -14.41% | 4 | 28 | 50.19% |
| NVDA230616C00290000 | 2021-12-03 11:50AM EST | 290.00 | 80.00 | 78.00 | 84.60 | -9.00 | -10.11% | 2 | 94 | 51.23% |
| NVDA230616C00295000 | 2021-11-30 1:10PM EST | 295.00 | 90.88 | 74.00 | 81.40 | 0.00 | - | 1 | 30 | 50.09% |
| NVDA230616C00300000 | 2021-12-03 2:54PM EST | 300.00 | 77.00 | 73.10 | 80.30 | -9.40 | -10.88% | 24 | 1,222 | 50.76% |
| NVDA230616C00305000 | 2021-12-03 1:52PM EST | 305.00 | 74.40 | 73.00 | 78.80 | -11.65 | -13.54% | 13 | 79 | 51.53% |
| NVDA230616C00310000 | 2021-12-03 12:35PM EST | 310.00 | 73.71 | 68.15 | 76.15 | -9.09 | -10.98% | 13 | 275 | 50.21% |
| NVDA230616C00312500 | 2021-12-03 12:20PM EST | 312.50 | 71.70 | 66.90 | 75.20 | -8.33 | -10.41% | 1 | 94 | 50.08% |
| NVDA230616C00320000 | 2021-12-03 12:41PM EST | 320.00 | 69.70 | 67.50 | 71.85 | -8.18 | -10.50% | 26 | 601 | 50.95% |
| NVDA230616C00325000 | 2021-12-03 12:42PM EST | 325.00 | 71.65 | 62.10 | 70.40 | -3.76 | -4.99% | 13 | 174 | 52.61% |
| NVDA230616C00330000 | 2021-12-03 2:39PM EST | 330.00 | 64.81 | 60.70 | 68.30 | -9.54 | -12.83% | 4 | 54 | 52.30% |
| NVDA230616C00337500 | 2021-12-03 12:34PM EST | 337.50 | 61.98 | 58.20 | 66.05 | -15.52 | -20.03% | 10 | 67 | 52.41% |
| NVDA230616C00340000 | 2021-12-03 11:56AM EST | 340.00 | 61.00 | 57.15 | 65.40 | -8.28 | -11.95% | 8 | 315 | 52.49% |
| NVDA230616C00350000 | 2021-12-03 12:59PM EST | 350.00 | 58.85 | 55.05 | 60.95 | -6.15 | -9.46% | 29 | 2,648 | 51.54% |
| NVDA230616C00360000 | 2021-12-01 10:29AM EST | 360.00 | 62.60 | 54.00 | 62.00 | 0.00 | - | 1 | 35 | 51.49% |
| NVDA230616C00362500 | 2021-12-01 10:49AM EST | 362.50 | 68.73 | 50.85 | 59.50 | 0.00 | - | 10 | 111 | 50.07% |
| NVDA230616C00370000 | 2021-11-30 1:45PM EST | 370.00 | 63.73 | 48.30 | 57.00 | 0.00 | - | 4 | 23 | 52.63% |
| NVDA230616C00375000 | 2021-12-03 1:04PM EST | 375.00 | 52.63 | 47.20 | 55.65 | -7.37 | -12.28% | 1 | 341 | 52.61% |
| NVDA230616C00380000 | 2021-12-03 2:02PM EST | 380.00 | 50.00 | 45.60 | 54.45 | -12.10 | -19.48% | 9 | 19 | 52.66% |
| NVDA230616C00387500 | 2021-12-01 10:49AM EST | 387.50 | 61.16 | 44.35 | 51.90 | 0.00 | - | 10 | 124 | 52.20% |
| NVDA230616C00390000 | 2021-11-22 10:26AM EST | 390.00 | 46.50 | 44.20 | 51.75 | 0.00 | - | 1 | 61 | 52.50% |
| NVDA230616C00400000 | 2021-12-03 2:54PM EST | 400.00 | 45.55 | 44.80 | 48.70 | -6.45 | -12.40% | 18 | 4,194 | 50.72% |
| NVDA230616C00410000 | 2021-11-29 3:07PM EST | 410.00 | 55.69 | 38.60 | 47.00 | 0.00 | - | 1 | 3 | 52.37% |
| NVDA230616C00420000 | 2021-11-30 1:50PM EST | 420.00 | 51.09 | 38.15 | 44.95 | 0.00 | - | 2 | 992 | 50.11% |
| NVDA230616C00425000 | 2021-11-24 10:10AM EST | 425.00 | 46.00 | 37.05 | 44.50 | 0.00 | - | 1 | 31 | 50.26% |
| NVDA230616C00430000 | 2021-11-30 1:45PM EST | 430.00 | 47.85 | 34.60 | 43.30 | 0.00 | - | 3 | 1 | 52.65% |
| NVDA230616C00440000 | 2021-12-03 11:48AM EST | 440.00 | 37.21 | 33.30 | 41.05 | -6.29 | -14.46% | 1 | 74 | 52.42% |
| NVDA230616C00450000 | 2021-12-02 2:17PM EST | 450.00 | 42.12 | 31.75 | 39.45 | 0.00 | - | 7 | 112 | 52.56% |
| NVDA230616C00460000 | 2021-12-02 12:33PM EST | 460.00 | 40.40 | 30.35 | 38.00 | 0.00 | - | 1 | 440 | 50.07% |
| NVDA230616C00470000 | 2021-07-06 10:00AM EST | 470.00 | 394.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| NVDA230616C00475000 | 2021-12-03 10:11AM EST | 475.00 | 32.35 | 27.70 | 35.80 | -8.72 | -21.23% | 1 | 120 | 50.03% |
| NVDA230616C00480000 | 2021-12-03 1:49PM EST | 480.00 | 29.80 | 26.55 | 35.45 | -5.45 | -15.46% | 8 | 552 | 50.03% |
| NVDA230616C00490000 | 2021-12-02 9:53AM EST | 490.00 | 35.35 | 25.00 | 34.50 | 0.00 | - | 2 | 1 | 50.17% |
| NVDA230616C00500000 | 2021-12-03 12:23PM EST | 500.00 | 27.25 | 26.00 | 32.85 | -11.04 | -28.83% | 2 | 369 | 50.95% |
| NVDA230616C00510000 | 2021-07-14 2:30PM EST | 510.00 | 313.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NVDA230616C00520000 | 2021-12-03 12:06PM EST | 520.00 | 25.50 | 22.00 | 30.85 | -7.60 | -22.96% | 1 | 21 | 50.62% |
| NVDA230616C00530000 | 2021-07-19 9:33AM EST | 530.00 | 292.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| NVDA230616C00540000 | 2021-12-02 2:17PM EST | 540.00 | 28.40 | 20.20 | 28.20 | 0.00 | - | 7 | 1,469 | 50.68% |
| NVDA230616C00550000 | 2021-07-19 2:58PM EST | 550.00 | 271.85 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| NVDA230616C00560000 | 2021-11-30 9:33AM EST | 560.00 | 29.98 | 18.05 | 26.40 | 0.00 | - | 3 | 109 | 50.78% |
| NVDA230616C00570000 | 2021-07-16 11:27AM EST | 570.00 | 253.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NVDA230616C00580000 | 2021-12-03 11:00AM EST | 580.00 | 20.45 | 19.00 | 25.00 | -5.21 | -20.30% | 54 | 972 | 52.19% |
| NVDA230616C00590000 | 2021-07-16 2:47PM EST | 590.00 | 225.81 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| NVDA230616C00600000 | 2021-12-03 2:57PM EST | 600.00 | 18.95 | 18.00 | 19.85 | -2.20 | -10.40% | 419 | 4,036 | 51.05% |
| NVDA230616C00610000 | 2021-07-16 1:05PM EST | 610.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| NVDA230616C00620000 | 2021-07-19 11:29AM EST | 620.00 | 233.38 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| NVDA230616C00630000 | 2021-07-16 9:56AM EST | 630.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| NVDA230616C00640000 | 2021-07-06 11:16AM EST | 640.00 | 266.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| NVDA230616C00650000 | 2021-07-08 2:23PM EST | 650.00 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 12.50% |
| NVDA230616C00660000 | 2021-07-06 12:33PM EST | 660.00 | 265.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| NVDA230616C00670000 | 2021-07-16 2:38PM EST | 670.00 | 187.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NVDA230616C00680000 | 2021-07-15 2:49PM EST | 680.00 | 203.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NVDA230616C00690000 | 2021-07-08 10:39AM EST | 690.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 12.50% |
| NVDA230616C00700000 | 2021-07-19 2:26PM EST | 700.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 12.50% |
| NVDA230616C00710000 | 2021-07-15 2:59PM EST | 710.00 | 178.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| NVDA230616C00720000 | 2021-07-19 1:17PM EST | 720.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 12.50% |
| NVDA230616C00730000 | 2021-07-19 10:39AM EST | 730.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| NVDA230616C00740000 | 2021-07-16 2:28PM EST | 740.00 | 176.40 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 12.50% |
| NVDA230616C00750000 | 2021-07-19 1:38PM EST | 750.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 56 | 210 | 12.50% |
| NVDA230616C00760000 | 2021-07-19 11:38AM EST | 760.00 | 161.64 | 0.00 | 0.00 | 0.00 | - | 24 | 173 | 12.50% |
| NVDA230616C00770000 | 2021-07-19 2:27PM EST | 770.00 | 157.85 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 12.50% |
| NVDA230616C00780000 | 2021-07-19 9:13AM EST | 780.00 | 156.02 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 12.50% |
| NVDA230616C00790000 | 2021-07-16 2:55PM EST | 790.00 | 134.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 12.50% |
| NVDA230616C00800000 | 2021-07-19 12:58PM EST | 800.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 43 | 720 | 12.50% |
| NVDA230616C00810000 | 2021-07-19 9:47AM EST | 810.00 | 146.82 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 12.50% |
| NVDA230616C00820000 | 2021-07-15 1:20PM EST | 820.00 | 133.49 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 12.50% |
| NVDA230616C00830000 | 2021-07-16 8:42AM EST | 830.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 12.50% |
| NVDA230616C00840000 | 2021-07-16 11:54AM EST | 840.00 | 126.75 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 12.50% |
| NVDA230616C00850000 | 2021-07-16 12:19PM EST | 850.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 12.50% |
| NVDA230616C00860000 | 2021-07-15 1:13PM EST | 860.00 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| NVDA230616C00870000 | 2021-07-15 1:00PM EST | 870.00 | 120.54 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| NVDA230616C00880000 | 2021-07-19 10:03AM EST | 880.00 | 125.08 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 12.50% |
| NVDA230616C00890000 | 2021-07-15 12:31PM EST | 890.00 | 105.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NVDA230616C00900000 | 2021-07-16 1:54PM EST | 900.00 | 116.91 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 12.50% |
| NVDA230616C00910000 | 2021-07-06 11:23AM EST | 910.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | 22 | 17 | 12.50% |
| NVDA230616C00920000 | 2021-07-16 12:15PM EST | 920.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| NVDA230616C00930000 | 2021-06-29 10:51AM EST | 930.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| NVDA230616C00940000 | 2021-07-16 2:17PM EST | 940.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| NVDA230616C00950000 | 2021-07-16 9:55AM EST | 950.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 12.50% |
| NVDA230616C00960000 | 2021-07-13 11:52AM EST | 960.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| NVDA230616C00970000 | 2021-07-07 8:48AM EST | 970.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| NVDA230616C00980000 | 2021-07-16 12:59PM EST | 980.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NVDA230616C00990000 | 2021-07-19 12:19PM EST | 990.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| NVDA230616C01000000 | 2021-07-19 2:26PM EST | 1,000.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 12.50% |
| NVDA230616C01020000 | 2021-07-16 1:30PM EST | 1,020.00 | 78.19 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 12.50% |
| NVDA230616C01040000 | 2021-07-16 1:49PM EST | 1,040.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 12.50% |
| NVDA230616C01060000 | 2021-07-19 11:00AM EST | 1,060.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| NVDA230616C01080000 | 2021-07-18 11:05PM EST | 1,080.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| NVDA230616C01100000 | 2021-07-16 2:53PM EST | 1,100.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 25.00% |
| NVDA230616C01120000 | 2021-07-01 10:47AM EST | 1,120.00 | 83.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NVDA230616C01140000 | 2021-07-18 11:05PM EST | 1,140.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| NVDA230616C01150000 | 2021-07-15 2:31PM EST | 1,150.00 | 63.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NVDA230616C01160000 | 2021-07-15 2:31PM EST | 1,160.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 25.00% |
| NVDA230616C01180000 | 2021-07-09 9:13AM EST | 1,180.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA230616C01200000 | 2021-07-16 2:58PM EST | 1,200.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 25.00% |
| NVDA230616C01250000 | 2021-07-08 2:39PM EST | 1,250.00 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NVDA230616C01300000 | 2021-07-07 2:57PM EST | 1,300.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| NVDA230616C01350000 | 2021-07-15 10:55AM EST | 1,350.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| NVDA230616C01400000 | 2021-07-19 10:53AM EST | 1,400.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 25.00% |
| NVDA230616C01450000 | 2021-07-15 12:43PM EST | 1,450.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| NVDA230616C01500000 | 2021-07-16 11:46AM EST | 1,500.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| NVDA230616C01550000 | 2021-07-19 11:33AM EST | 1,550.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| NVDA230616C01600000 | 2021-07-19 2:47PM EST | 1,600.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 57 | 208 | 25.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616P00062500 | 2021-12-03 9:56AM EST | 62.50 | 1.27 | 1.00 | 1.50 | +0.10 | +8.55% | 1 | 658 | 67.79% |
| NVDA230616P00065000 | 2021-12-03 2:56PM EST | 65.00 | 1.45 | 0.41 | 2.04 | +0.16 | +12.40% | 16 | 212 | 65.89% |
| NVDA230616P00067500 | 2021-12-01 2:23PM EST | 67.50 | 1.29 | 0.05 | 8.00 | 0.00 | - | 4 | 54 | 81.81% |
| NVDA230616P00070000 | 2021-12-02 12:07PM EST | 70.00 | 1.65 | 0.60 | 2.10 | 0.00 | - | 2 | 16 | 63.87% |
| NVDA230616P00072500 | 2021-11-22 9:43AM EST | 72.50 | 3.39 | 0.00 | 9.60 | 0.00 | - | 12 | 151 | 81.43% |
| NVDA230616P00075000 | 2021-12-03 1:25PM EST | 75.00 | 1.73 | 1.37 | 5.80 | -0.05 | -2.81% | 2 | 188 | 74.19% |
| NVDA230616P00077500 | 2021-11-29 11:55AM EST | 77.50 | 5.14 | 0.72 | 10.00 | 0.00 | - | 1 | 51 | 79.97% |
| NVDA230616P00080000 | 2021-12-02 2:32PM EST | 80.00 | 2.09 | 1.53 | 2.50 | 0.00 | - | 5 | 144 | 62.77% |
| NVDA230616P00082500 | 2021-11-29 9:41AM EST | 82.50 | 2.55 | 0.01 | 9.60 | 0.00 | - | 12 | 177 | 74.38% |
| NVDA230616P00085000 | 2021-11-26 11:33AM EST | 85.00 | 2.59 | 1.08 | 10.00 | 0.00 | - | 240 | 161 | 75.45% |
| NVDA230616P00087500 | 2021-12-03 1:08PM EST | 87.50 | 2.25 | 0.95 | 10.00 | +0.23 | +11.39% | 4 | 277 | 73.61% |
| NVDA230616P00090000 | 2021-12-03 1:07PM EST | 90.00 | 2.65 | 1.40 | 5.40 | +0.38 | +16.74% | 4 | 95 | 64.20% |
| NVDA230616P00092500 | 2021-12-03 12:54PM EST | 92.50 | 2.84 | 0.88 | 5.35 | +0.31 | +12.25% | 4 | 125 | 61.63% |
| NVDA230616P00095000 | 2021-12-02 2:32PM EST | 95.00 | 2.92 | 1.40 | 5.00 | 0.00 | - | 4 | 54 | 60.70% |
| NVDA230616P00097500 | 2021-11-22 9:54AM EST | 97.50 | 3.15 | 0.00 | 9.60 | 0.00 | - | 14 | 273 | 65.41% |
| NVDA230616P00100000 | 2021-12-03 1:10PM EST | 100.00 | 3.30 | 2.75 | 4.70 | +0.11 | +3.45% | 2 | 255 | 60.27% |
| NVDA230616P00102500 | 2021-12-03 12:52PM EST | 102.50 | 3.60 | 2.93 | 6.10 | +0.55 | +18.03% | 4 | 199 | 61.82% |
| NVDA230616P00105000 | 2021-12-02 2:14PM EST | 105.00 | 6.16 | 2.61 | 10.50 | 0.00 | - | 6 | 142 | 66.77% |
| NVDA230616P00107500 | 2021-12-02 2:41PM EST | 107.50 | 3.49 | 0.00 | 9.60 | 0.00 | - | 25 | 266 | 60.27% |
| NVDA230616P00110000 | 2021-12-03 10:08AM EST | 110.00 | 4.26 | 3.55 | 6.80 | -1.59 | -27.18% | 5 | 115 | 60.21% |
| NVDA230616P00112500 | 2021-11-29 3:47PM EST | 112.50 | 4.75 | 0.00 | 9.60 | 0.00 | - | 92 | 109 | 57.89% |
| NVDA230616P00115000 | 2021-12-03 12:36PM EST | 115.00 | 4.60 | 3.60 | 7.35 | -0.34 | -6.88% | 14 | 324 | 58.71% |
| NVDA230616P00117500 | 2021-11-22 2:17PM EST | 117.50 | 3.95 | 4.00 | 10.00 | 0.00 | - | 22 | 24 | 61.56% |
| NVDA230616P00120000 | 2021-12-03 9:42AM EST | 120.00 | 5.42 | 4.00 | 8.00 | -0.07 | -1.28% | 13 | 392 | 57.83% |
| NVDA230616P00122500 | 2021-11-29 9:41AM EST | 122.50 | 5.69 | 0.50 | 9.95 | 0.00 | - | 8 | 198 | 54.65% |
| NVDA230616P00125000 | 2021-12-02 3:04PM EST | 125.00 | 5.00 | 4.60 | 7.00 | 0.00 | - | 7 | 106 | 55.10% |
| NVDA230616P00127500 | 2021-11-29 10:57AM EST | 127.50 | 6.08 | 1.82 | 9.30 | 0.00 | - | 66 | 194 | 53.42% |
| NVDA230616P00130000 | 2021-11-29 10:16AM EST | 130.00 | 6.92 | 5.10 | 9.05 | 0.00 | - | 6 | 80 | 56.01% |
| NVDA230616P00132500 | 2021-11-26 11:46AM EST | 132.50 | 8.09 | 2.41 | 11.05 | 0.00 | - | 4 | 164 | 54.15% |
| NVDA230616P00135000 | 2021-11-30 3:40PM EST | 135.00 | 6.20 | 6.45 | 11.15 | 0.00 | - | 2 | 155 | 57.53% |
| NVDA230616P00137500 | 2021-11-30 10:18AM EST | 137.50 | 7.00 | 5.85 | 11.05 | 0.00 | - | 18 | 1,059 | 55.73% |
| NVDA230616P00140000 | 2021-11-29 3:52PM EST | 140.00 | 5.52 | 7.25 | 12.20 | 0.00 | - | 295 | 219 | 57.16% |
| NVDA230616P00142500 | 2021-12-02 2:41PM EST | 142.50 | 7.00 | 7.65 | 13.40 | 0.00 | - | 15 | 149 | 57.55% |
| NVDA230616P00145000 | 2021-12-03 1:05PM EST | 145.00 | 9.80 | 7.80 | 10.90 | +0.93 | +10.48% | 6 | 26 | 54.32% |
| NVDA230616P00147500 | 2021-11-29 3:47PM EST | 147.50 | 9.07 | 8.30 | 12.15 | 0.00 | - | 30 | 162 | 54.88% |
| NVDA230616P00150000 | 2021-12-03 2:40PM EST | 150.00 | 9.30 | 7.20 | 10.00 | +0.92 | +10.98% | 5 | 1,705 | 50.91% |
| NVDA230616P00152500 | 2021-11-12 2:19PM EST | 152.50 | 10.00 | 5.75 | 12.25 | 0.00 | - | 1 | 247 | 50.66% |
| NVDA230616P00155000 | 2021-11-12 12:37PM EST | 155.00 | 9.11 | 7.95 | 12.75 | 0.00 | - | 50 | 907 | 52.04% |
| NVDA230616P00157500 | 2021-11-04 1:13PM EST | 157.50 | 11.00 | 8.65 | 12.65 | 0.00 | - | 5 | 157 | 51.55% |
| NVDA230616P00160000 | 2021-11-17 12:43PM EST | 160.00 | 10.15 | 8.55 | 13.55 | 0.00 | - | 2 | 2,537 | 51.22% |
| NVDA230616P00162500 | 2021-11-17 12:42PM EST | 162.50 | 10.65 | 10.35 | 13.65 | 0.00 | - | 249 | 224 | 51.73% |
| NVDA230616P00165000 | 2021-11-24 12:35PM EST | 165.00 | 10.95 | 9.55 | 16.15 | 0.00 | - | 1 | 463 | 52.03% |
| NVDA230616P00167500 | 2021-11-19 1:21PM EST | 167.50 | 10.20 | 8.75 | 15.55 | 0.00 | - | 1 | 521 | 50.01% |
| NVDA230616P00170000 | 2021-12-02 2:59PM EST | 170.00 | 11.60 | 12.25 | 17.60 | 0.00 | - | 10 | 1,333 | 53.02% |
| NVDA230616P00172500 | 2021-11-18 10:42AM EST | 172.50 | 12.50 | 11.85 | 16.30 | 0.00 | - | 2 | 775 | 50.85% |
| NVDA230616P00175000 | 2021-11-29 12:31PM EST | 175.00 | 12.84 | 12.80 | 16.80 | 0.00 | - | 1 | 1,622 | 50.87% |
| NVDA230616P00177500 | 2021-10-07 2:39PM EST | 177.50 | 25.00 | 14.60 | 23.00 | 0.00 | - | 4 | 164 | 55.08% |
| NVDA230616P00180000 | 2021-12-03 11:49AM EST | 180.00 | 14.85 | 14.45 | 19.35 | -0.15 | -1.00% | 1 | 1,203 | 51.67% |
| NVDA230616P00182500 | 2021-11-19 1:18PM EST | 182.50 | 12.90 | 13.15 | 20.90 | 0.00 | - | 1 | 502 | 50.85% |
| NVDA230616P00185000 | 2021-12-03 1:57PM EST | 185.00 | 17.65 | 15.80 | 22.40 | -2.52 | -12.49% | 1 | 871 | 52.42% |
| NVDA230616P00187500 | 2021-10-26 9:33AM EST | 187.50 | 23.85 | 12.50 | 18.80 | 0.00 | - | 32 | 633 | 51.07% |
| NVDA230616P00190000 | 2021-12-03 11:42AM EST | 190.00 | 18.00 | 17.10 | 22.65 | +1.00 | +5.88% | 1 | 754 | 51.36% |
| NVDA230616P00192500 | 2021-10-28 11:43AM EST | 192.50 | 21.47 | 14.00 | 23.50 | 0.00 | - | 10 | 696 | 54.48% |
| NVDA230616P00195000 | 2021-12-03 1:13PM EST | 195.00 | 20.40 | 17.25 | 24.35 | +2.55 | +14.29% | 4 | 398 | 50.47% |
| NVDA230616P00197500 | 2021-12-03 10:26AM EST | 197.50 | 19.73 | 20.40 | 22.15 | -0.27 | -1.35% | 1 | 625 | 50.03% |
| NVDA230616P00200000 | 2021-12-03 2:12PM EST | 200.00 | 22.00 | 21.80 | 22.65 | +3.40 | +18.28% | 52 | 1,260 | 50.10% |
| NVDA230616P00202500 | 2021-11-15 1:52PM EST | 202.50 | 21.10 | 21.90 | 27.20 | 0.00 | - | 2 | 672 | 51.60% |
| NVDA230616P00205000 | 2021-12-02 3:07PM EST | 205.00 | 19.89 | 22.45 | 27.80 | 0.00 | - | 2 | 381 | 51.22% |
| NVDA230616P00207500 | 2021-11-17 2:37PM EST | 207.50 | 23.15 | 23.15 | 29.35 | 0.00 | - | 1 | 308 | 51.38% |
| NVDA230616P00210000 | 2021-11-19 12:05PM EST | 210.00 | 19.50 | 22.20 | 29.35 | 0.00 | - | 2 | 196 | 53.49% |
| NVDA230616P00212500 | 2021-12-03 1:14PM EST | 212.50 | 26.00 | 22.95 | 29.10 | +1.00 | +4.00% | 4 | 141 | 52.23% |
| NVDA230616P00215000 | 2021-12-03 1:16PM EST | 215.00 | 26.90 | 25.40 | 31.35 | +2.70 | +11.16% | 2 | 39 | 50.54% |
| NVDA230616P00217500 | 2021-12-03 2:44PM EST | 217.50 | 27.90 | 27.20 | 31.45 | +2.95 | +11.82% | 210 | 64 | 50.47% |
| NVDA230616P00220000 | 2021-12-03 12:23PM EST | 220.00 | 28.90 | 29.05 | 32.00 | +3.49 | +13.73% | 26 | 148 | 50.62% |
| NVDA230616P00222500 | 2021-11-16 3:17PM EST | 222.50 | 27.00 | 28.95 | 33.70 | 0.00 | - | 7 | 109 | 50.39% |
| NVDA230616P00225000 | 2021-12-03 3:12PM EST | 225.00 | 31.15 | 31.10 | 35.45 | +7.97 | +34.38% | 62 | 140 | 51.18% |
| NVDA230616P00227500 | 2021-12-02 11:58AM EST | 227.50 | 30.60 | 28.40 | 35.70 | 0.00 | - | 2 | 65 | 52.37% |
| NVDA230616P00230000 | 2021-12-02 2:10PM EST | 230.00 | 30.01 | 31.70 | 36.70 | +1.56 | +5.48% | 1 | 287 | 50.04% |
| NVDA230616P00232500 | 2021-11-29 12:23PM EST | 232.50 | 29.50 | 30.45 | 37.05 | 0.00 | - | 1 | 75 | 51.55% |
| NVDA230616P00235000 | 2021-11-30 10:24AM EST | 235.00 | 30.50 | 33.85 | 38.80 | 0.00 | - | 1 | 58 | 52.06% |
| NVDA230616P00237500 | 2021-11-29 3:30PM EST | 237.50 | 30.79 | 33.15 | 40.00 | 0.00 | - | 4 | 59 | 52.08% |
| NVDA230616P00240000 | 2021-12-03 12:35PM EST | 240.00 | 37.36 | 33.25 | 40.85 | +4.07 | +12.23% | 5 | 27 | 51.79% |
| NVDA230616P00242500 | 2021-12-03 12:38PM EST | 242.50 | 37.85 | 37.25 | 42.35 | +2.35 | +6.62% | 4 | 45 | 52.03% |
| NVDA230616P00245000 | 2021-12-01 12:44PM EST | 245.00 | 32.90 | 36.05 | 42.95 | 0.00 | - | 2 | 63 | 51.51% |
| NVDA230616P00247500 | 2021-11-29 11:08AM EST | 247.50 | 35.85 | 38.60 | 45.30 | 0.00 | - | 4 | 29 | 52.42% |
| NVDA230616P00250000 | 2021-12-03 12:35PM EST | 250.00 | 41.84 | 40.10 | 45.80 | +5.40 | +14.82% | 5 | 163 | 51.80% |
| NVDA230616P00255000 | 2021-12-02 2:33PM EST | 255.00 | 38.25 | 40.20 | 48.45 | 0.00 | - | 2 | 91 | 51.87% |
| NVDA230616P00260000 | 2021-12-03 11:56AM EST | 260.00 | 45.90 | 42.55 | 49.60 | +4.40 | +10.60% | 4 | 103 | 50.72% |
| NVDA230616P00265000 | 2021-11-29 12:54PM EST | 265.00 | 42.50 | 44.20 | 52.20 | 0.00 | - | 2 | 14 | 50.67% |
| NVDA230616P00270000 | 2021-11-24 12:07PM EST | 270.00 | 45.64 | 48.40 | 55.75 | 0.00 | - | 1 | 61 | 51.30% |
| NVDA230616P00275000 | 2021-11-12 12:37PM EST | 275.00 | 50.91 | 50.75 | 58.90 | 0.00 | - | 50 | 70 | 51.57% |
| NVDA230616P00280000 | 2021-11-30 1:58PM EST | 280.00 | 50.95 | 52.95 | 58.80 | 0.00 | - | 22 | 90 | 49.41% |
| NVDA230616P00285000 | 2021-12-03 12:08PM EST | 285.00 | 54.80 | 56.00 | 63.90 | +3.05 | +5.89% | 3 | 6 | 51.02% |
| NVDA230616P00290000 | 2021-11-30 9:43AM EST | 290.00 | 54.26 | 58.05 | 66.90 | 0.00 | - | 6 | 25 | 51.06% |
| NVDA230616P00295000 | 2021-11-26 10:23AM EST | 295.00 | 60.40 | 61.05 | 69.25 | 0.00 | - | 1 | 22 | 50.60% |
| NVDA230616P00300000 | 2021-12-03 1:34PM EST | 300.00 | 68.00 | 64.25 | 73.00 | +8.12 | +13.56% | 2 | 360 | 51.09% |
| NVDA230616P00305000 | 2021-12-02 1:32PM EST | 305.00 | 63.50 | 67.30 | 75.35 | 0.00 | - | 50 | 258 | 50.57% |
| NVDA230616P00310000 | 2021-11-30 3:40PM EST | 310.00 | 67.50 | 70.30 | 78.25 | 0.00 | - | 200 | 205 | 50.39% |
| NVDA230616P00312500 | 2021-12-01 3:22PM EST | 312.50 | 71.03 | 71.75 | 79.80 | 0.00 | - | 1 | 3 | 50.37% |
| NVDA230616P00320000 | 2021-12-03 3:11PM EST | 320.00 | 80.35 | 76.20 | 80.35 | +6.62 | +8.98% | 118 | 29 | 47.44% |
| NVDA230616P00325000 | 2021-11-23 11:11AM EST | 325.00 | 78.00 | 79.95 | 87.80 | 0.00 | - | 2 | 3 | 50.28% |
| NVDA230616P00330000 | 2021-11-30 2:21PM EST | 330.00 | 79.81 | 83.00 | 91.45 | 0.00 | - | 1 | 7 | 50.49% |
| NVDA230616P00337500 | 2021-11-30 2:21PM EST | 337.50 | 84.47 | 88.10 | 95.65 | 0.00 | - | 1 | 2 | 49.90% |
| NVDA230616P00340000 | 2021-11-29 12:25PM EST | 340.00 | 82.00 | 90.15 | 97.80 | 0.00 | - | 1 | 12 | 50.19% |
| NVDA230616P00350000 | 2021-11-22 10:02AM EST | 350.00 | 82.30 | 96.65 | 104.30 | 0.00 | - | 1 | 32 | 49.88% |
| NVDA230616P00360000 | 2021-11-23 1:19PM EST | 360.00 | 103.00 | 103.05 | 111.80 | 0.00 | - | 1 | 13 | 50.14% |
| NVDA230616P00370000 | 2021-06-29 10:34AM EST | 370.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P00375000 | 2021-11-10 6:55AM EST | 375.00 | 186.81 | 100.00 | 109.50 | 0.00 | - | - | 4 | 41.28% |
| NVDA230616P00380000 | 2021-11-26 10:41AM EST | 380.00 | 115.00 | 117.50 | 125.50 | 0.00 | - | 2 | 4 | 49.48% |
| NVDA230616P00387500 | 2021-10-07 9:23AM EST | 387.50 | 179.74 | 128.00 | 137.40 | 0.00 | - | 1 | 2 | 50.52% |
| NVDA230616P00390000 | 2021-06-18 2:44PM EST | 390.00 | 20.00 | 19.75 | 26.90 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA230616P00400000 | 2021-12-02 11:59AM EST | 400.00 | 125.60 | 133.25 | 141.25 | 0.00 | - | 2 | 67 | 49.83% |
| NVDA230616P00410000 | 2021-07-16 2:48PM EST | 410.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 0.00% |
| NVDA230616P00420000 | 2021-07-08 1:49PM EST | 420.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA230616P00430000 | 2021-07-02 9:00AM EST | 430.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA230616P00440000 | 2021-07-13 9:51AM EST | 440.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| NVDA230616P00450000 | 2021-07-19 2:32PM EST | 450.00 | 33.48 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| NVDA230616P00460000 | 2021-07-19 2:32PM EST | 460.00 | 35.96 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| NVDA230616P00470000 | 2021-07-19 8:30AM EST | 470.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| NVDA230616P00480000 | 2021-11-30 1:58PM EST | 480.00 | 188.96 | 198.55 | 207.50 | 0.00 | - | 66 | 114 | 50.53% |
| NVDA230616P00490000 | 2021-06-17 11:09AM EST | 490.00 | 39.45 | 43.40 | 51.50 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P00500000 | 2021-11-26 10:37AM EST | 500.00 | 209.75 | 216.00 | 224.90 | 0.00 | - | 6 | 9 | 50.71% |
| NVDA230616P00510000 | 2021-07-02 9:17AM EST | 510.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA230616P00520000 | 2021-07-19 9:31AM EST | 520.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00530000 | 2021-07-16 2:22PM EST | 530.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA230616P00540000 | 2021-07-16 8:46AM EST | 540.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA230616P00550000 | 2021-07-16 12:28PM EST | 550.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| NVDA230616P00560000 | 2021-07-08 8:30AM EST | 560.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 0.00% |
| NVDA230616P00570000 | 2021-07-08 8:30AM EST | 570.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00580000 | 2021-11-30 1:58PM EST | 580.00 | 276.09 | 288.00 | 296.50 | 0.00 | - | 44 | 77 | 51.10% |
| NVDA230616P00590000 | 2021-07-15 9:19AM EST | 590.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| NVDA230616P00600000 | 2021-12-02 2:01PM EST | 600.00 | 292.50 | 306.50 | 315.00 | 0.00 | - | 126 | 63 | 51.31% |
| NVDA230616P00610000 | 2021-07-19 11:17AM EST | 610.00 | 88.57 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
| NVDA230616P00620000 | 2021-07-16 11:41AM EST | 620.00 | 93.54 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 0.00% |
| NVDA230616P00630000 | 2021-07-14 1:03PM EST | 630.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 6 | 39 | 0.00% |
| NVDA230616P00640000 | 2021-07-16 2:47PM EST | 640.00 | 108.60 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| NVDA230616P00650000 | 2021-07-16 1:01PM EST | 650.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA230616P00660000 | 2021-07-12 2:28PM EST | 660.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA230616P00670000 | 2021-07-09 9:54AM EST | 670.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA230616P00680000 | 2021-07-12 11:16AM EST | 680.00 | 112.70 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA230616P00690000 | 2021-07-14 12:31PM EST | 690.00 | 124.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA230616P00700000 | 2021-07-19 2:06PM EST | 700.00 | 131.33 | 0.00 | 0.00 | 0.00 | - | 73 | 151 | 0.00% |
| NVDA230616P00710000 | 2021-07-08 10:26AM EST | 710.00 | 142.11 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| NVDA230616P00720000 | 2021-07-16 1:01PM EST | 720.00 | 147.61 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA230616P00730000 | 2021-07-19 11:38AM EST | 730.00 | 147.65 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| NVDA230616P00740000 | 2021-07-16 1:49PM EST | 740.00 | 156.00 | 0.00 | 0.00 | 0.00 | - | 123 | 143 | 0.00% |
| NVDA230616P00750000 | 2021-07-16 9:10AM EST | 750.00 | 158.44 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NVDA230616P00760000 | 2021-07-15 1:40PM EST | 760.00 | 166.70 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA230616P00770000 | 2021-07-16 1:32PM EST | 770.00 | 173.95 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 0.00% |
| NVDA230616P00780000 | 2021-07-14 10:54AM EST | 780.00 | 165.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00790000 | 2021-07-15 12:05PM EST | 790.00 | 184.40 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 0.00% |
| NVDA230616P00800000 | 2021-07-16 1:16PM EST | 800.00 | 194.06 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| NVDA230616P00810000 | 2021-07-06 9:13AM EST | 810.00 | 161.33 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230616P00820000 | 2021-07-15 10:55AM EST | 820.00 | 201.16 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00840000 | 2021-07-08 8:30AM EST | 840.00 | 200.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00850000 | 2021-07-16 1:59PM EST | 850.00 | 228.60 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 0.00% |
| NVDA230616P00860000 | 2021-07-08 10:30AM EST | 860.00 | 208.41 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P00880000 | 2021-07-18 11:05PM EST | 880.00 | 216.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA230616P00890000 | 2021-06-28 2:08PM EST | 890.00 | 220.21 | 0.00 | 0.00 | 0.00 | - | 24 | 22 | 0.00% |
| NVDA230616P00900000 | 2021-06-28 2:08PM EST | 900.00 | 252.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA230616P00920000 | 2021-06-29 1:58PM EST | 920.00 | 245.05 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| NVDA230616P00940000 | 2021-06-13 11:14PM EST | 940.00 | 301.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00950000 | 2021-07-02 8:33AM EST | 950.00 | 256.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NVDA230616P00960000 | 2021-07-07 12:42PM EST | 960.00 | 265.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P00970000 | 2021-06-13 11:14PM EST | 970.00 | 326.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P00990000 | 2021-06-13 11:14PM EST | 990.00 | 341.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P01000000 | 2021-07-07 12:41PM EST | 1,000.00 | 306.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230616P01040000 | 2021-07-18 11:05PM EST | 1,040.00 | 348.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P01060000 | 2021-06-25 9:22AM EST | 1,060.00 | 367.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P01080000 | 2021-07-08 10:54AM EST | 1,080.00 | 359.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA230616P01100000 | 2021-06-28 1:19PM EST | 1,100.00 | 374.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230616P01160000 | 2021-07-07 12:43PM EST | 1,160.00 | 416.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230616P01200000 | 2021-07-01 2:53PM EST | 1,200.00 | 451.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P01400000 | 2021-07-15 1:01PM EST | 1,400.00 | 667.55 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA230616P01500000 | 2021-06-28 11:38AM EST | 1,500.00 | 747.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P01600000 | 2021-07-15 1:01PM EST | 1,600.00 | 856.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
© 2021 Yahoo. All rights reserved.
