NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00005000 | 2023-01-27 10:25AM EST | 5.00 | 195.40 | 182.00 | 191.50 | 0.00 | - | 3 | 290 | 256.25% |
| NVDA230616C00010000 | 2022-12-20 10:26AM EST | 10.00 | 151.80 | 158.85 | 159.85 | 0.00 | - | 1 | 839 | 0.00% |
| NVDA230616C00015000 | 2023-01-19 10:01AM EST | 15.00 | 155.50 | 172.05 | 181.50 | 0.00 | - | 1 | 48 | 175.78% |
| NVDA230616C00020000 | 2022-10-12 12:01PM EST | 20.00 | 96.50 | 142.95 | 144.85 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA230616C00030000 | 2022-09-12 2:25PM EST | 30.00 | 115.28 | 85.70 | 88.60 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA230616C00035000 | 2023-01-06 10:28AM EST | 35.00 | 108.20 | 152.30 | 162.00 | 0.00 | - | 5 | 5 | 137.89% |
| NVDA230616C00040000 | 2023-01-11 10:01AM EST | 40.00 | 117.60 | 148.15 | 157.00 | 0.00 | - | 1 | 141 | 140.53% |
| NVDA230616C00045000 | 2022-07-11 2:04PM EST | 45.00 | 108.25 | 136.65 | 138.90 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA230616C00050000 | 2022-11-16 3:44PM EST | 50.00 | 112.50 | 116.65 | 117.95 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA230616C00055000 | 2022-11-18 2:54PM EST | 55.00 | 99.80 | 111.90 | 113.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616C00060000 | 2022-12-22 12:46PM EST | 60.00 | 91.94 | 115.60 | 123.15 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA230616C00062500 | 2023-01-24 2:00PM EST | 62.50 | 129.95 | 126.15 | 134.65 | 0.00 | - | 4 | 76 | 107.76% |
| NVDA230616C00065000 | 2022-11-25 12:32PM EST | 65.00 | 101.14 | 88.65 | 90.35 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA230616C00067500 | 2022-08-04 1:11PM EST | 67.50 | 126.70 | 71.30 | 77.00 | 0.00 | - | 4 | 45 | 0.00% |
| NVDA230616C00070000 | 2023-01-23 10:17AM EST | 70.00 | 117.00 | 118.85 | 128.00 | 0.00 | - | 1 | 93 | 104.93% |
| NVDA230616C00072500 | 2022-10-25 11:46AM EST | 72.50 | 65.34 | 94.75 | 96.55 | 0.00 | - | 2 | 170 | 0.00% |
| NVDA230616C00075000 | 2023-01-27 1:53PM EST | 75.00 | 132.51 | 114.10 | 123.00 | 0.00 | - | 3 | 510 | 99.88% |
| NVDA230616C00077500 | 2022-11-16 9:46AM EST | 77.50 | 87.35 | 90.35 | 91.60 | 0.00 | - | 6 | 184 | 0.00% |
| NVDA230616C00080000 | 2023-01-26 12:46PM EST | 80.00 | 117.90 | 109.00 | 118.00 | 0.00 | - | 1 | 138 | 93.19% |
| NVDA230616C00082500 | 2022-11-16 3:09PM EST | 82.50 | 81.75 | 86.35 | 87.85 | 0.00 | - | 6 | 116 | 0.00% |
| NVDA230616C00085000 | 2022-12-20 1:08PM EST | 85.00 | 79.65 | 86.15 | 87.15 | 0.00 | - | 3 | 82 | 0.00% |
| NVDA230616C00087500 | 2023-01-19 3:44PM EST | 87.50 | 84.03 | 102.10 | 111.00 | 0.00 | - | 2 | 60 | 89.98% |
| NVDA230616C00090000 | 2023-01-25 2:21PM EST | 90.00 | 104.50 | 99.75 | 109.00 | 0.00 | - | 1 | 196 | 89.95% |
| NVDA230616C00092500 | 2022-12-20 12:04PM EST | 92.50 | 73.55 | 79.25 | 80.25 | 0.00 | - | 16 | 155 | 0.00% |
| NVDA230616C00095000 | 2023-01-03 9:46AM EST | 95.00 | 59.37 | 95.00 | 103.80 | 0.00 | - | 2 | 263 | 84.64% |
| NVDA230616C00097500 | 2022-12-20 12:16PM EST | 97.50 | 69.20 | 74.85 | 76.15 | 0.00 | - | 17 | 253 | 0.00% |
| NVDA230616C00100000 | 2023-01-30 2:56PM EST | 100.00 | 96.80 | 90.00 | 99.00 | -10.05 | -9.41% | 4 | 1,866 | 80.15% |
| NVDA230616C00102500 | 2023-01-27 1:50PM EST | 102.50 | 105.79 | 88.00 | 97.00 | 0.00 | - | 1 | 182 | 81.05% |
| NVDA230616C00105000 | 2023-01-20 3:57PM EST | 105.00 | 77.15 | 86.00 | 95.00 | 0.00 | - | 1 | 188 | 81.64% |
| NVDA230616C00107500 | 2022-12-20 1:43PM EST | 107.50 | 61.02 | 65.90 | 67.00 | 0.00 | - | 5 | 41 | 0.00% |
| NVDA230616C00110000 | 2023-01-27 10:07AM EST | 110.00 | 95.00 | 81.35 | 90.00 | 0.00 | - | 1 | 225 | 77.55% |
| NVDA230616C00112500 | 2023-01-24 9:36AM EST | 112.50 | 82.20 | 79.00 | 88.00 | 0.00 | - | 2 | 52 | 76.84% |
| NVDA230616C00115000 | 2023-01-30 2:08PM EST | 115.00 | 84.20 | 76.20 | 85.00 | -1.05 | -1.23% | 1 | 234 | 72.19% |
| NVDA230616C00117500 | 2023-01-30 2:30PM EST | 117.50 | 80.55 | 75.00 | 83.00 | -6.52 | -7.49% | 2 | 271 | 74.45% |
| NVDA230616C00120000 | 2023-01-30 2:15PM EST | 120.00 | 78.98 | 72.50 | 81.00 | -7.60 | -8.78% | 2 | 721 | 73.19% |
| NVDA230616C00122500 | 2023-01-30 10:32AM EST | 122.50 | 77.72 | 70.70 | 79.00 | +13.84 | +21.67% | 1 | 83 | 73.50% |
| NVDA230616C00125000 | 2023-01-27 3:18PM EST | 125.00 | 83.65 | 68.00 | 77.00 | 0.00 | - | 14 | 1,563 | 71.70% |
| NVDA230616C00127500 | 2023-01-27 3:16PM EST | 127.50 | 81.00 | 68.80 | 74.00 | 0.00 | - | 1 | 176 | 75.01% |
| NVDA230616C00130000 | 2023-01-30 3:30PM EST | 130.00 | 68.34 | 66.85 | 72.00 | -2.91 | -4.08% | 19 | 843 | 74.51% |
| NVDA230616C00132500 | 2023-01-26 11:51AM EST | 132.50 | 67.65 | 64.40 | 66.40 | 0.00 | - | 3 | 198 | 66.12% |
| NVDA230616C00135000 | 2023-01-30 3:32PM EST | 135.00 | 64.43 | 62.90 | 64.70 | -10.22 | -13.69% | 5 | 486 | 67.18% |
| NVDA230616C00137500 | 2023-01-30 3:18PM EST | 137.50 | 62.20 | 61.10 | 61.80 | -8.30 | -11.77% | 106 | 373 | 65.33% |
| NVDA230616C00140000 | 2023-01-30 11:08AM EST | 140.00 | 62.55 | 59.00 | 60.00 | -8.19 | -11.58% | 3 | 1,175 | 64.87% |
| NVDA230616C00142500 | 2023-01-30 1:17PM EST | 142.50 | 60.50 | 57.00 | 58.20 | -0.10 | -0.17% | 2 | 333 | 64.50% |
| NVDA230616C00145000 | 2023-01-30 11:10AM EST | 145.00 | 58.05 | 55.00 | 56.20 | -8.95 | -13.36% | 4 | 1,056 | 63.71% |
| NVDA230616C00147500 | 2023-01-27 2:42PM EST | 147.50 | 64.68 | 52.45 | 54.55 | 0.00 | - | 36 | 502 | 62.54% |
| NVDA230616C00150000 | 2023-01-30 3:59PM EST | 150.00 | 51.70 | 50.95 | 52.55 | -10.60 | -17.01% | 52 | 8,636 | 62.40% |
| NVDA230616C00152500 | 2023-01-27 3:25PM EST | 152.50 | 60.37 | 49.40 | 50.65 | 0.00 | - | 16 | 372 | 62.22% |
| NVDA230616C00155000 | 2023-01-30 1:53PM EST | 155.00 | 51.15 | 47.40 | 48.75 | -6.80 | -11.73% | 6 | 1,355 | 61.30% |
| NVDA230616C00157500 | 2023-01-27 11:09AM EST | 157.50 | 52.22 | 45.65 | 46.75 | 0.00 | - | 4 | 559 | 60.54% |
| NVDA230616C00160000 | 2023-01-30 3:54PM EST | 160.00 | 44.35 | 43.60 | 44.70 | -9.68 | -17.92% | 38 | 4,189 | 59.24% |
| NVDA230616C00162500 | 2023-01-27 2:49PM EST | 162.50 | 53.26 | 41.60 | 43.45 | 0.00 | - | 5 | 933 | 59.02% |
| NVDA230616C00165000 | 2023-01-30 3:04PM EST | 165.00 | 42.70 | 39.30 | 41.85 | -7.80 | -15.45% | 16 | 2,071 | 57.87% |
| NVDA230616C00167500 | 2023-01-30 3:59PM EST | 167.50 | 39.00 | 38.15 | 40.55 | -11.00 | -22.00% | 3 | 931 | 58.48% |
| NVDA230616C00170000 | 2023-01-30 3:54PM EST | 170.00 | 37.50 | 36.10 | 39.30 | -10.18 | -21.35% | 67 | 3,948 | 57.93% |
| NVDA230616C00172500 | 2023-01-30 10:04AM EST | 172.50 | 41.70 | 35.30 | 36.85 | -4.05 | -8.85% | 1 | 1,373 | 57.37% |
| NVDA230616C00175000 | 2023-01-30 3:51PM EST | 175.00 | 35.10 | 33.20 | 35.20 | -8.21 | -18.96% | 44 | 2,660 | 56.14% |
| NVDA230616C00177500 | 2023-01-30 3:57PM EST | 177.50 | 32.97 | 32.15 | 33.95 | -9.93 | -23.15% | 6 | 948 | 56.54% |
| NVDA230616C00180000 | 2023-01-30 3:52PM EST | 180.00 | 31.55 | 31.00 | 31.90 | -9.18 | -22.54% | 126 | 5,035 | 55.80% |
| NVDA230616C00182500 | 2023-01-30 3:56PM EST | 182.50 | 29.80 | 29.60 | 30.10 | -9.40 | -23.98% | 15 | 788 | 55.00% |
| NVDA230616C00185000 | 2023-01-30 3:51PM EST | 185.00 | 29.20 | 28.05 | 28.70 | -7.50 | -20.44% | 60 | 2,376 | 54.40% |
| NVDA230616C00187500 | 2023-01-30 3:40PM EST | 187.50 | 27.93 | 26.30 | 27.90 | -8.17 | -22.63% | 110 | 1,809 | 54.17% |
| NVDA230616C00190000 | 2023-01-30 3:55PM EST | 190.00 | 25.90 | 25.60 | 26.05 | -7.60 | -22.69% | 211 | 6,550 | 53.86% |
| NVDA230616C00192500 | 2023-01-30 3:55PM EST | 192.50 | 24.80 | 23.75 | 24.70 | -7.95 | -24.27% | 108 | 2,411 | 52.76% |
| NVDA230616C00195000 | 2023-01-30 3:59PM EST | 195.00 | 23.33 | 23.10 | 24.45 | -8.32 | -26.29% | 271 | 1,927 | 54.06% |
| NVDA230616C00197500 | 2023-01-30 1:48PM EST | 197.50 | 23.64 | 22.00 | 22.35 | -6.66 | -21.98% | 57 | 1,148 | 52.81% |
| NVDA230616C00200000 | 2023-01-30 3:59PM EST | 200.00 | 21.00 | 20.80 | 21.20 | -6.96 | -24.89% | 305 | 7,589 | 52.39% |
| NVDA230616C00202500 | 2023-01-30 2:39PM EST | 202.50 | 21.15 | 19.80 | 20.85 | -6.06 | -22.27% | 36 | 1,722 | 52.97% |
| NVDA230616C00205000 | 2023-01-30 3:55PM EST | 205.00 | 18.97 | 18.75 | 19.00 | -6.63 | -25.90% | 107 | 2,574 | 51.80% |
| NVDA230616C00207500 | 2023-01-30 3:39PM EST | 207.50 | 18.40 | 17.70 | 18.00 | -6.08 | -24.84% | 35 | 2,081 | 51.47% |
| NVDA230616C00210000 | 2023-01-30 3:55PM EST | 210.00 | 16.97 | 16.75 | 17.00 | -6.18 | -26.70% | 663 | 2,964 | 51.17% |
| NVDA230616C00212500 | 2023-01-30 3:31PM EST | 212.50 | 16.45 | 15.80 | 16.70 | -6.20 | -27.37% | 131 | 978 | 51.55% |
| NVDA230616C00215000 | 2023-01-30 3:52PM EST | 215.00 | 15.37 | 14.95 | 15.75 | -5.53 | -26.46% | 68 | 2,911 | 51.26% |
| NVDA230616C00217500 | 2023-01-30 10:42AM EST | 217.50 | 15.65 | 14.10 | 14.85 | -4.75 | -23.28% | 11 | 455 | 50.95% |
| NVDA230616C00220000 | 2023-01-30 3:52PM EST | 220.00 | 13.67 | 13.25 | 13.50 | -5.08 | -27.09% | 206 | 2,192 | 50.07% |
| NVDA230616C00222500 | 2023-01-30 3:03PM EST | 222.50 | 13.75 | 12.50 | 12.75 | -4.60 | -25.07% | 120 | 998 | 50.16% |
| NVDA230616C00225000 | 2023-01-30 3:41PM EST | 225.00 | 12.35 | 11.75 | 12.00 | -4.65 | -27.35% | 119 | 3,333 | 49.91% |
| NVDA230616C00227500 | 2023-01-30 3:05PM EST | 227.50 | 12.20 | 11.05 | 11.30 | -3.13 | -20.42% | 28 | 826 | 49.69% |
| NVDA230616C00230000 | 2023-01-30 3:55PM EST | 230.00 | 10.68 | 10.40 | 10.65 | -4.57 | -29.97% | 59 | 2,074 | 49.52% |
| NVDA230616C00232500 | 2023-01-30 3:52PM EST | 232.50 | 10.00 | 9.75 | 10.00 | -4.90 | -32.89% | 56 | 1,038 | 49.29% |
| NVDA230616C00235000 | 2023-01-30 2:40PM EST | 235.00 | 10.04 | 9.15 | 9.40 | -3.81 | -27.51% | 45 | 914 | 49.10% |
| NVDA230616C00237500 | 2023-01-30 3:20PM EST | 237.50 | 9.20 | 8.60 | 8.85 | -3.55 | -27.84% | 40 | 586 | 48.96% |
| NVDA230616C00240000 | 2023-01-30 3:47PM EST | 240.00 | 8.49 | 8.10 | 8.30 | -3.56 | -29.54% | 54 | 2,939 | 48.76% |
| NVDA230616C00242500 | 2023-01-30 1:42PM EST | 242.50 | 8.52 | 7.60 | 7.80 | -3.23 | -27.49% | 11 | 595 | 48.62% |
| NVDA230616C00245000 | 2023-01-30 3:14PM EST | 245.00 | 7.70 | 7.10 | 7.35 | -3.11 | -28.77% | 28 | 2,457 | 48.55% |
| NVDA230616C00247500 | 2023-01-27 3:54PM EST | 247.50 | 10.21 | 6.65 | 6.90 | 0.00 | - | 15 | 565 | 48.42% |
| NVDA230616C00250000 | 2023-01-30 3:45PM EST | 250.00 | 6.50 | 6.25 | 6.45 | -3.17 | -32.78% | 205 | 3,786 | 48.22% |
| NVDA230616C00255000 | 2023-01-30 3:35PM EST | 255.00 | 5.88 | 5.50 | 5.70 | -3.00 | -33.78% | 6 | 705 | 48.07% |
| NVDA230616C00260000 | 2023-01-30 3:44PM EST | 260.00 | 5.10 | 4.80 | 5.00 | -2.45 | -32.45% | 76 | 3,562 | 47.83% |
| NVDA230616C00265000 | 2023-01-30 12:51PM EST | 265.00 | 4.85 | 4.20 | 4.40 | -1.87 | -27.83% | 8 | 1,867 | 47.68% |
| NVDA230616C00270000 | 2023-01-30 3:31PM EST | 270.00 | 4.00 | 3.70 | 3.90 | -2.02 | -33.55% | 68 | 1,320 | 47.66% |
| NVDA230616C00275000 | 2023-01-30 2:08PM EST | 275.00 | 3.75 | 3.25 | 3.50 | -1.55 | -29.25% | 13 | 1,503 | 47.82% |
| NVDA230616C00280000 | 2023-01-30 3:07PM EST | 280.00 | 3.20 | 2.90 | 3.00 | -1.57 | -32.91% | 31 | 1,752 | 47.39% |
| NVDA230616C00285000 | 2023-01-30 3:35PM EST | 285.00 | 2.71 | 2.51 | 2.64 | -1.59 | -36.98% | 3 | 649 | 47.33% |
| NVDA230616C00287500 | 2023-01-30 1:35PM EST | 287.50 | 2.75 | 2.35 | 2.48 | -0.96 | -25.88% | 9 | 381 | 47.31% |
| NVDA230616C00290000 | 2023-01-30 3:01PM EST | 290.00 | 2.35 | 2.21 | 2.33 | -1.27 | -35.08% | 52 | 661 | 47.31% |
| NVDA230616C00295000 | 2023-01-30 2:38PM EST | 295.00 | 2.25 | 1.95 | 2.06 | -1.05 | -31.82% | 23 | 2,584 | 47.33% |
| NVDA230616C00300000 | 2023-01-30 3:59PM EST | 300.00 | 1.80 | 1.70 | 1.82 | -1.12 | -38.36% | 78 | 2,583 | 47.33% |
| NVDA230616C00305000 | 2023-01-30 3:06PM EST | 305.00 | 1.72 | 1.58 | 2.10 | -0.89 | -34.10% | 48 | 1,324 | 50.17% |
| NVDA230616C00310000 | 2023-01-30 3:30PM EST | 310.00 | 1.43 | 1.32 | 2.22 | -0.80 | -35.87% | 52 | 2,159 | 52.09% |
| NVDA230616C00312500 | 2023-01-30 3:19PM EST | 312.50 | 1.36 | 1.24 | 1.40 | -0.92 | -40.35% | 12 | 511 | 47.82% |
| NVDA230616C00320000 | 2023-01-30 3:52PM EST | 320.00 | 1.13 | 1.03 | 1.12 | -0.70 | -38.25% | 238 | 1,802 | 47.49% |
| NVDA230616C00325000 | 2023-01-30 3:45PM EST | 325.00 | 1.02 | 0.92 | 1.00 | -0.56 | -35.44% | 40 | 467 | 47.58% |
| NVDA230616C00330000 | 2023-01-30 11:31AM EST | 330.00 | 1.05 | 0.80 | 0.90 | -0.40 | -27.59% | 15 | 5,008 | 47.75% |
| NVDA230616C00337500 | 2023-01-30 3:49PM EST | 337.50 | 0.75 | 0.70 | 0.76 | -0.39 | -34.21% | 10 | 1,148 | 47.90% |
| NVDA230616C00340000 | 2023-01-30 11:07AM EST | 340.00 | 0.84 | 0.66 | 0.72 | -0.30 | -26.32% | 4 | 6,797 | 47.97% |
| NVDA230616C00350000 | 2023-01-30 3:14PM EST | 350.00 | 0.60 | 0.50 | 0.58 | -0.33 | -35.48% | 44 | 2,987 | 48.22% |
| NVDA230616C00360000 | 2023-01-27 2:25PM EST | 360.00 | 0.79 | 0.42 | 0.47 | 0.00 | - | 431 | 1,140 | 48.49% |
| NVDA230616C00362500 | 2023-01-25 2:58PM EST | 362.50 | 0.45 | 0.37 | 0.45 | 0.00 | - | 42 | 479 | 48.61% |
| NVDA230616C00370000 | 2023-01-27 2:22PM EST | 370.00 | 0.62 | 0.33 | 0.39 | 0.00 | - | 201 | 460 | 48.88% |
| NVDA230616C00375000 | 2023-01-30 11:55AM EST | 375.00 | 0.38 | 0.28 | 0.36 | -0.18 | -32.14% | 60 | 1,039 | 49.17% |
| NVDA230616C00380000 | 2023-01-30 3:58PM EST | 380.00 | 0.32 | 0.26 | 0.32 | -0.19 | -37.25% | 94 | 1,339 | 49.17% |
| NVDA230616C00387500 | 2023-01-27 2:25PM EST | 387.50 | 0.43 | 0.23 | 0.29 | 0.00 | - | 115 | 544 | 49.71% |
| NVDA230616C00390000 | 2023-01-30 3:01PM EST | 390.00 | 0.28 | 0.25 | 0.28 | -0.11 | -28.21% | 3 | 821 | 49.85% |
| NVDA230616C00400000 | 2023-01-30 3:55PM EST | 400.00 | 0.21 | 0.17 | 0.24 | -0.10 | -32.26% | 56 | 7,030 | 50.34% |
| NVDA230616C00410000 | 2023-01-30 10:52AM EST | 410.00 | 0.18 | 0.15 | 0.20 | -0.07 | -28.00% | 1 | 1,102 | 50.64% |
| NVDA230616C00420000 | 2023-01-30 3:48PM EST | 420.00 | 0.15 | 0.10 | 0.17 | -0.08 | -34.78% | 6 | 2,107 | 50.98% |
| NVDA230616C00425000 | 2023-01-30 3:47PM EST | 425.00 | 0.14 | 0.09 | 0.16 | -0.07 | -33.33% | 2 | 2,906 | 51.32% |
| NVDA230616C00430000 | 2023-01-27 2:05PM EST | 430.00 | 0.19 | 0.08 | 0.15 | 0.00 | - | 30 | 3,308 | 50.10% |
| NVDA230616C00440000 | 2022-12-27 9:45AM EST | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,470 | 25.00% |
| NVDA230616C00450000 | 2023-01-27 3:17PM EST | 450.00 | 0.12 | 0.05 | 0.11 | 0.00 | - | 2 | 1,935 | 50.59% |
| NVDA230616C00460000 | 2023-01-13 9:59AM EST | 460.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 9 | 2,118 | 50.68% |
| NVDA230616C00470000 | 2023-01-24 1:33PM EST | 470.00 | 0.06 | 0.03 | 0.09 | 0.00 | - | 50 | 2,653 | 51.37% |
| NVDA230616C00475000 | 2023-01-05 1:55PM EST | 475.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 1 | 5,761 | 51.56% |
| NVDA230616C00480000 | 2023-01-27 3:07PM EST | 480.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 31 | 4,533 | 50.98% |
| NVDA230616C00490000 | 2023-01-30 9:34AM EST | 490.00 | 0.10 | 0.02 | 0.07 | +0.08 | +400.00% | 1 | 2,701 | 52.15% |
| NVDA230616C00500000 | 2023-01-26 11:09AM EST | 500.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 3 | 4,910 | 52.54% |
| NVDA230616C00510000 | 2021-07-14 2:30PM EST | 510.00 | 313.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA230616C00520000 | 2022-12-08 2:41PM EST | 520.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 109 | 51.17% |
| NVDA230616C00530000 | 2021-07-19 9:33AM EST | 530.00 | 292.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| NVDA230616C00540000 | 2023-01-27 10:22AM EST | 540.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 3,094 | 53.91% |
| NVDA230616C00550000 | 2021-07-19 2:58PM EST | 550.00 | 271.85 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 25.00% |
| NVDA230616C00560000 | 2023-01-27 2:40PM EST | 560.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 1,023 | 55.66% |
| NVDA230616C00570000 | 2021-07-16 11:27AM EST | 570.00 | 253.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| NVDA230616C00580000 | 2023-01-27 1:10PM EST | 580.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 66 | 2,570 | 58.20% |
| NVDA230616C00590000 | 2021-07-16 2:47PM EST | 590.00 | 225.81 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 25.00% |
| NVDA230616C00600000 | 2023-01-30 2:12PM EST | 600.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 187 | 30,908 | 60.55% |
| NVDA230616C00610000 | 2021-07-16 1:05PM EST | 610.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| NVDA230616C00620000 | 2021-07-19 11:29AM EST | 620.00 | 233.38 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| NVDA230616C00630000 | 2021-07-16 9:56AM EST | 630.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| NVDA230616C00640000 | 2021-07-06 11:16AM EST | 640.00 | 266.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| NVDA230616C00650000 | 2021-07-08 2:23PM EST | 650.00 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 50.00% |
| NVDA230616C00660000 | 2021-07-06 12:33PM EST | 660.00 | 265.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| NVDA230616C00670000 | 2021-07-16 2:38PM EST | 670.00 | 187.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| NVDA230616C00680000 | 2021-07-15 2:49PM EST | 680.00 | 203.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| NVDA230616C00690000 | 2021-07-08 10:39AM EST | 690.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 50.00% |
| NVDA230616C00700000 | 2021-07-19 2:26PM EST | 700.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 50.00% |
| NVDA230616C00710000 | 2021-07-15 2:59PM EST | 710.00 | 178.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| NVDA230616C00720000 | 2021-07-19 1:17PM EST | 720.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 50.00% |
| NVDA230616C00730000 | 2021-07-19 10:39AM EST | 730.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 50.00% |
| NVDA230616C00740000 | 2021-07-16 2:28PM EST | 740.00 | 176.40 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 50.00% |
| NVDA230616C00750000 | 2021-07-19 1:38PM EST | 750.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 56 | 210 | 50.00% |
| NVDA230616C00760000 | 2021-07-19 11:38AM EST | 760.00 | 161.64 | 0.00 | 0.00 | 0.00 | - | 24 | 173 | 50.00% |
| NVDA230616C00770000 | 2021-07-19 2:27PM EST | 770.00 | 157.85 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 50.00% |
| NVDA230616C00780000 | 2021-07-19 9:13AM EST | 780.00 | 156.02 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 50.00% |
| NVDA230616C00790000 | 2021-07-16 2:55PM EST | 790.00 | 134.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 50.00% |
| NVDA230616C00800000 | 2021-07-19 12:58PM EST | 800.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 43 | 720 | 50.00% |
| NVDA230616C00810000 | 2021-07-19 9:47AM EST | 810.00 | 146.82 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 50.00% |
| NVDA230616C00820000 | 2021-07-15 1:20PM EST | 820.00 | 133.49 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 50.00% |
| NVDA230616C00830000 | 2021-07-16 8:42AM EST | 830.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 50.00% |
| NVDA230616C00840000 | 2021-07-16 11:54AM EST | 840.00 | 126.75 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 50.00% |
| NVDA230616C00850000 | 2021-07-16 12:19PM EST | 850.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 50.00% |
| NVDA230616C00860000 | 2021-07-15 1:13PM EST | 860.00 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 50.00% |
| NVDA230616C00870000 | 2021-07-15 1:00PM EST | 870.00 | 120.54 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| NVDA230616C00880000 | 2021-07-19 10:03AM EST | 880.00 | 125.08 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 50.00% |
| NVDA230616C00890000 | 2021-07-15 12:31PM EST | 890.00 | 105.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA230616C00900000 | 2021-07-16 1:54PM EST | 900.00 | 116.91 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 50.00% |
| NVDA230616C00910000 | 2021-07-06 11:23AM EST | 910.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | 22 | 17 | 50.00% |
| NVDA230616C00920000 | 2021-07-16 12:15PM EST | 920.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| NVDA230616C00930000 | 2021-06-29 10:51AM EST | 930.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NVDA230616C00940000 | 2021-07-16 2:17PM EST | 940.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| NVDA230616C00950000 | 2021-07-16 9:55AM EST | 950.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 50.00% |
| NVDA230616C00960000 | 2021-07-13 11:52AM EST | 960.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| NVDA230616C00970000 | 2021-07-07 8:48AM EST | 970.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| NVDA230616C00980000 | 2021-07-16 12:59PM EST | 980.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA230616C00990000 | 2021-07-19 12:19PM EST | 990.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| NVDA230616C01000000 | 2021-07-19 2:26PM EST | 1,000.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 50.00% |
| NVDA230616C01020000 | 2021-07-16 1:30PM EST | 1,020.00 | 78.19 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| NVDA230616C01040000 | 2021-07-16 1:49PM EST | 1,040.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 50.00% |
| NVDA230616C01060000 | 2021-07-19 11:00AM EST | 1,060.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 50.00% |
| NVDA230616C01080000 | 2021-07-18 11:05PM EST | 1,080.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 50.00% |
| NVDA230616C01100000 | 2021-07-16 2:53PM EST | 1,100.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 50.00% |
| NVDA230616C01120000 | 2021-07-01 10:47AM EST | 1,120.00 | 83.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NVDA230616C01140000 | 2021-07-18 11:05PM EST | 1,140.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NVDA230616C01150000 | 2021-07-15 2:31PM EST | 1,150.00 | 63.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| NVDA230616C01160000 | 2021-07-15 2:31PM EST | 1,160.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 50.00% |
| NVDA230616C01180000 | 2021-07-09 9:13AM EST | 1,180.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| NVDA230616C01200000 | 2021-07-16 2:58PM EST | 1,200.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 50.00% |
| NVDA230616C01250000 | 2021-07-08 2:39PM EST | 1,250.00 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA230616C01300000 | 2021-07-07 2:57PM EST | 1,300.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 50.00% |
| NVDA230616C01350000 | 2021-07-15 10:55AM EST | 1,350.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| NVDA230616C01400000 | 2021-07-19 10:53AM EST | 1,400.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 50.00% |
| NVDA230616C01450000 | 2021-07-15 12:43PM EST | 1,450.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NVDA230616C01500000 | 2021-07-16 11:46AM EST | 1,500.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| NVDA230616C01550000 | 2021-07-19 11:33AM EST | 1,550.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 50.00% |
| NVDA230616C01600000 | 2021-07-19 2:47PM EST | 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 | 2022-12-29 10:44AM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 16 | 20 | 181.25% |
| NVDA230616P00010000 | 2023-01-10 9:30AM EST | 10.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 241 | 146.88% |
| NVDA230616P00015000 | 2022-10-31 11:29AM EST | 15.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 1 | 150.78% |
| NVDA230616P00020000 | 2022-12-01 3:52PM EST | 20.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 516 | 121.88% |
| NVDA230616P00022500 | 2023-01-30 2:41PM EST | 22.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 84 | 120.31% |
| NVDA230616P00025000 | 2023-01-30 12:02PM EST | 25.00 | 0.01 | 0.00 | 4.30 | -0.01 | -50.00% | 1 | 247 | 217.33% |
| NVDA230616P00030000 | 2023-01-26 1:42PM EST | 30.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 9 | 3,478 | 106.25% |
| NVDA230616P00035000 | 2023-01-09 1:55PM EST | 35.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 8 | 487 | 98.83% |
| NVDA230616P00040000 | 2023-01-30 10:52AM EST | 40.00 | 0.07 | 0.02 | 0.07 | +0.01 | +16.67% | 11 | 932 | 93.36% |
| NVDA230616P00045000 | 2023-01-23 1:29PM EST | 45.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 43 | 868 | 90.63% |
| NVDA230616P00050000 | 2023-01-27 2:37PM EST | 50.00 | 0.09 | 0.07 | 0.11 | 0.00 | - | 1 | 7,807 | 86.52% |
| NVDA230616P00055000 | 2023-01-26 10:12AM EST | 55.00 | 0.13 | 0.10 | 0.14 | 0.00 | - | 1 | 1,656 | 83.20% |
| NVDA230616P00060000 | 2023-01-30 2:29PM EST | 60.00 | 0.16 | 0.14 | 0.18 | +0.01 | +6.67% | 3 | 493 | 80.47% |
| NVDA230616P00062500 | 2023-01-27 2:37PM EST | 62.50 | 0.19 | 0.16 | 0.20 | 0.00 | - | 26 | 9,019 | 78.91% |
| NVDA230616P00065000 | 2023-01-30 12:54PM EST | 65.00 | 0.22 | 0.20 | 0.23 | +0.02 | +10.00% | 109 | 3,622 | 78.13% |
| NVDA230616P00067500 | 2023-01-30 10:36AM EST | 67.50 | 0.22 | 0.22 | 0.25 | 0.00 | - | 87 | 2,487 | 76.47% |
| NVDA230616P00070000 | 2023-01-30 10:27AM EST | 70.00 | 0.27 | 0.25 | 0.28 | +0.02 | +8.00% | 115 | 4,142 | 75.20% |
| NVDA230616P00072500 | 2023-01-30 10:26AM EST | 72.50 | 0.30 | 0.28 | 0.33 | +0.03 | +11.11% | 60 | 1,151 | 74.22% |
| NVDA230616P00075000 | 2023-01-30 3:30PM EST | 75.00 | 0.33 | 0.32 | 0.37 | +0.07 | +26.92% | 68 | 2,174 | 73.10% |
| NVDA230616P00077500 | 2023-01-30 10:26AM EST | 77.50 | 0.38 | 0.36 | 0.41 | +0.03 | +8.57% | 47 | 3,176 | 71.88% |
| NVDA230616P00080000 | 2023-01-30 3:41PM EST | 80.00 | 0.42 | 0.41 | 0.44 | +0.05 | +13.51% | 119 | 5,722 | 70.65% |
| NVDA230616P00082500 | 2023-01-30 3:00PM EST | 82.50 | 0.46 | 0.48 | 0.50 | +0.03 | +6.98% | 60 | 1,619 | 69.92% |
| NVDA230616P00085000 | 2023-01-30 3:56PM EST | 85.00 | 0.55 | 0.53 | 0.57 | +0.10 | +22.22% | 63 | 1,971 | 68.95% |
| NVDA230616P00087500 | 2023-01-30 12:54PM EST | 87.50 | 0.61 | 0.60 | 0.63 | +0.12 | +24.49% | 3 | 2,266 | 68.02% |
| NVDA230616P00090000 | 2023-01-30 3:59PM EST | 90.00 | 0.73 | 0.68 | 0.75 | +0.19 | +35.19% | 158 | 2,569 | 67.55% |
| NVDA230616P00092500 | 2023-01-30 12:57PM EST | 92.50 | 0.78 | 0.76 | 0.80 | +0.19 | +32.20% | 4 | 2,882 | 66.41% |
| NVDA230616P00095000 | 2023-01-30 3:55PM EST | 95.00 | 0.88 | 0.85 | 0.90 | +0.21 | +31.34% | 50 | 1,977 | 65.63% |
| NVDA230616P00097500 | 2023-01-30 3:46PM EST | 97.50 | 0.97 | 0.97 | 0.99 | +0.23 | +31.08% | 140 | 1,201 | 64.89% |
| NVDA230616P00100000 | 2023-01-30 3:54PM EST | 100.00 | 1.12 | 1.08 | 1.16 | +0.28 | +33.33% | 254 | 4,766 | 64.45% |
| NVDA230616P00102500 | 2023-01-30 3:55PM EST | 102.50 | 1.23 | 1.21 | 1.25 | +0.33 | +36.67% | 11 | 1,384 | 63.55% |
| NVDA230616P00105000 | 2023-01-30 3:44PM EST | 105.00 | 1.34 | 1.35 | 1.39 | +0.34 | +34.00% | 447 | 3,986 | 62.87% |
| NVDA230616P00107500 | 2023-01-30 3:29PM EST | 107.50 | 1.51 | 1.50 | 1.57 | +0.38 | +33.63% | 60 | 1,444 | 62.33% |
| NVDA230616P00110000 | 2023-01-30 3:37PM EST | 110.00 | 1.67 | 1.67 | 1.74 | +0.38 | +29.46% | 179 | 2,026 | 61.69% |
| NVDA230616P00112500 | 2023-01-30 9:45AM EST | 112.50 | 1.54 | 1.83 | 1.95 | +0.19 | +14.07% | 3 | 1,084 | 61.08% |
| NVDA230616P00115000 | 2023-01-30 3:31PM EST | 115.00 | 2.08 | 2.07 | 2.13 | +0.56 | +36.84% | 105 | 2,644 | 60.55% |
| NVDA230616P00117500 | 2023-01-30 3:30PM EST | 117.50 | 2.30 | 2.29 | 2.36 | +0.63 | +37.72% | 104 | 3,163 | 60.00% |
| NVDA230616P00120000 | 2023-01-30 3:52PM EST | 120.00 | 2.52 | 2.53 | 2.60 | +0.62 | +32.63% | 522 | 8,699 | 59.45% |
| NVDA230616P00122500 | 2023-01-30 3:55PM EST | 122.50 | 2.82 | 2.78 | 2.86 | +0.66 | +30.56% | 106 | 1,192 | 58.87% |
| NVDA230616P00125000 | 2023-01-30 3:56PM EST | 125.00 | 3.07 | 3.05 | 3.10 | +0.75 | +32.33% | 355 | 3,868 | 58.20% |
| NVDA230616P00127500 | 2023-01-30 3:56PM EST | 127.50 | 3.40 | 3.35 | 3.45 | +0.89 | +35.46% | 7 | 816 | 57.81% |
| NVDA230616P00130000 | 2023-01-30 3:59PM EST | 130.00 | 3.71 | 3.65 | 3.80 | +0.97 | +35.40% | 81 | 5,139 | 57.30% |
| NVDA230616P00132500 | 2023-01-30 1:56PM EST | 132.50 | 3.95 | 4.00 | 4.15 | +0.95 | +31.67% | 88 | 1,765 | 56.81% |
| NVDA230616P00135000 | 2023-01-30 3:51PM EST | 135.00 | 4.33 | 4.40 | 4.50 | +1.04 | +31.61% | 71 | 2,848 | 56.32% |
| NVDA230616P00137500 | 2023-01-30 12:27PM EST | 137.50 | 4.50 | 4.25 | 4.90 | +1.00 | +28.57% | 26 | 2,291 | 54.70% |
| NVDA230616P00140000 | 2023-01-30 3:57PM EST | 140.00 | 5.20 | 5.20 | 5.30 | +1.29 | +32.99% | 101 | 5,306 | 55.26% |
| NVDA230616P00142500 | 2023-01-30 3:24PM EST | 142.50 | 5.55 | 5.65 | 5.80 | +1.35 | +32.14% | 5 | 1,377 | 54.87% |
| NVDA230616P00145000 | 2023-01-30 3:55PM EST | 145.00 | 6.21 | 6.15 | 6.30 | +1.61 | +35.00% | 291 | 4,421 | 54.47% |
| NVDA230616P00147500 | 2023-01-30 3:11PM EST | 147.50 | 6.43 | 6.65 | 6.80 | +1.48 | +29.90% | 15 | 2,301 | 53.96% |
| NVDA230616P00150000 | 2023-01-30 3:59PM EST | 150.00 | 7.35 | 7.20 | 7.35 | +1.87 | +34.12% | 1,305 | 7,401 | 53.53% |
| NVDA230616P00152500 | 2023-01-30 10:26AM EST | 152.50 | 7.09 | 7.75 | 7.95 | +1.29 | +22.24% | 1 | 1,022 | 53.07% |
| NVDA230616P00155000 | 2023-01-30 3:59PM EST | 155.00 | 8.45 | 8.35 | 8.55 | +2.00 | +31.01% | 168 | 3,218 | 52.60% |
| NVDA230616P00157500 | 2023-01-30 3:24PM EST | 157.50 | 9.00 | 9.00 | 9.20 | +2.20 | +32.35% | 35 | 2,394 | 52.18% |
| NVDA230616P00160000 | 2023-01-30 3:46PM EST | 160.00 | 9.55 | 9.70 | 9.85 | +2.10 | +28.19% | 750 | 5,722 | 51.73% |
| NVDA230616P00162500 | 2023-01-30 3:17PM EST | 162.50 | 10.30 | 10.40 | 10.60 | +2.50 | +32.05% | 2 | 1,731 | 51.33% |
| NVDA230616P00165000 | 2023-01-30 3:58PM EST | 165.00 | 11.35 | 11.15 | 11.35 | +2.60 | +29.71% | 208 | 3,130 | 50.90% |
| NVDA230616P00167500 | 2023-01-30 12:56PM EST | 167.50 | 11.45 | 11.95 | 12.15 | +2.20 | +23.78% | 7 | 1,359 | 50.51% |
| NVDA230616P00170000 | 2023-01-30 3:57PM EST | 170.00 | 12.90 | 12.80 | 12.95 | +2.95 | +29.65% | 376 | 6,093 | 50.08% |
| NVDA230616P00172500 | 2023-01-27 3:25PM EST | 172.50 | 11.60 | 13.70 | 13.90 | +1.25 | +12.08% | 1 | 1,490 | 50.05% |
| NVDA230616P00175000 | 2023-01-30 3:52PM EST | 175.00 | 14.45 | 14.60 | 14.80 | +3.03 | +26.53% | 159 | 2,327 | 49.61% |
| NVDA230616P00177500 | 2023-01-27 2:43PM EST | 177.50 | 11.83 | 15.55 | 15.75 | 0.00 | - | 40 | 929 | 49.20% |
| NVDA230616P00180000 | 2023-01-30 3:41PM EST | 180.00 | 16.30 | 16.55 | 16.75 | +3.55 | +27.84% | 366 | 3,702 | 48.81% |
| NVDA230616P00182500 | 2023-01-30 2:14PM EST | 182.50 | 16.87 | 17.55 | 17.80 | +1.77 | +11.72% | 5 | 718 | 48.44% |
| NVDA230616P00185000 | 2023-01-30 3:17PM EST | 185.00 | 18.50 | 18.65 | 18.90 | +4.15 | +28.92% | 86 | 2,663 | 48.10% |
| NVDA230616P00187500 | 2023-01-30 3:55PM EST | 187.50 | 19.82 | 15.00 | 20.00 | +4.22 | +27.05% | 124 | 902 | 47.66% |
| NVDA230616P00190000 | 2023-01-30 3:55PM EST | 190.00 | 21.00 | 20.95 | 21.20 | +4.55 | +27.66% | 173 | 3,369 | 47.35% |
| NVDA230616P00192500 | 2023-01-30 3:57PM EST | 192.50 | 22.31 | 20.45 | 22.40 | +5.01 | +28.96% | 59 | 987 | 46.95% |
| NVDA230616P00195000 | 2023-01-30 3:55PM EST | 195.00 | 23.50 | 23.40 | 23.65 | +5.20 | +28.42% | 410 | 1,042 | 46.56% |
| NVDA230616P00197500 | 2023-01-30 3:36PM EST | 197.50 | 24.36 | 24.70 | 25.45 | +5.10 | +26.48% | 72 | 1,286 | 47.25% |
| NVDA230616P00200000 | 2023-01-30 3:49PM EST | 200.00 | 25.90 | 22.00 | 26.30 | +5.00 | +23.92% | 161 | 3,440 | 45.83% |
| NVDA230616P00202500 | 2023-01-30 12:50PM EST | 202.50 | 26.50 | 23.00 | 27.70 | +4.42 | +20.02% | 6 | 1,134 | 45.49% |
| NVDA230616P00205000 | 2023-01-30 3:40PM EST | 205.00 | 28.35 | 28.85 | 29.15 | +5.05 | +21.67% | 62 | 1,004 | 45.17% |
| NVDA230616P00207500 | 2023-01-30 11:50AM EST | 207.50 | 28.20 | 29.85 | 30.60 | +4.10 | +17.01% | 33 | 598 | 44.75% |
| NVDA230616P00210000 | 2023-01-30 10:41AM EST | 210.00 | 30.35 | 31.25 | 32.80 | +5.35 | +21.40% | 6 | 635 | 45.88% |
| NVDA230616P00212500 | 2023-01-30 9:35AM EST | 212.50 | 29.50 | 33.25 | 34.10 | +2.65 | +9.87% | 9 | 284 | 44.96% |
| NVDA230616P00215000 | 2023-01-27 3:37PM EST | 215.00 | 28.13 | 34.30 | 36.05 | 0.00 | - | 55 | 684 | 45.39% |
| NVDA230616P00217500 | 2023-01-30 9:34AM EST | 217.50 | 32.53 | 36.25 | 37.85 | -15.38 | -32.10% | 3 | 380 | 45.40% |
| NVDA230616P00220000 | 2023-01-30 3:57PM EST | 220.00 | 38.91 | 37.55 | 39.20 | +7.76 | +24.91% | 34 | 1,696 | 44.32% |
| NVDA230616P00222500 | 2023-01-27 3:12PM EST | 222.50 | 32.70 | 39.75 | 41.40 | 0.00 | - | 60 | 99 | 45.09% |
| NVDA230616P00225000 | 2023-01-30 3:45PM EST | 225.00 | 41.25 | 41.50 | 42.95 | +5.20 | +14.42% | 2 | 313 | 44.28% |
| NVDA230616P00227500 | 2023-01-27 12:41PM EST | 227.50 | 37.00 | 43.15 | 44.45 | 0.00 | - | 1 | 115 | 43.23% |
| NVDA230616P00230000 | 2023-01-27 11:41AM EST | 230.00 | 38.69 | 44.90 | 46.25 | 0.00 | - | 6 | 504 | 42.80% |
| NVDA230616P00232500 | 2023-01-30 2:46PM EST | 232.50 | 46.02 | 47.05 | 49.15 | -36.43 | -44.18% | 40 | 10 | 45.07% |
| NVDA230616P00235000 | 2023-01-30 2:46PM EST | 235.00 | 47.83 | 48.75 | 50.90 | -22.17 | -31.67% | 2 | 29 | 44.40% |
| NVDA230616P00237500 | 2022-12-22 2:45PM EST | 237.50 | 87.85 | 60.45 | 66.00 | 0.00 | - | 24 | 60 | 68.84% |
| NVDA230616P00240000 | 2023-01-27 3:09PM EST | 240.00 | 44.51 | 52.20 | 55.00 | 0.00 | - | 3 | 45 | 44.37% |
| NVDA230616P00242500 | 2022-12-29 10:56AM EST | 242.50 | 97.60 | 45.70 | 48.10 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA230616P00245000 | 2023-01-27 1:15PM EST | 245.00 | 48.90 | 56.95 | 58.95 | 0.00 | - | 16 | 22 | 43.62% |
| NVDA230616P00247500 | 2023-01-27 3:47PM EST | 247.50 | 50.35 | 58.90 | 60.25 | 0.00 | - | 4 | 8 | 41.01% |
| NVDA230616P00250000 | 2023-01-30 12:47PM EST | 250.00 | 59.90 | 61.15 | 62.35 | +7.90 | +15.19% | 3 | 41 | 40.70% |
| NVDA230616P00255000 | 2022-12-27 1:45PM EST | 255.00 | 112.00 | 59.35 | 61.75 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA230616P00260000 | 2023-01-09 3:09PM EST | 260.00 | 102.20 | 66.00 | 71.85 | 0.00 | - | 1 | 74 | 42.67% |
| NVDA230616P00265000 | 2023-01-13 9:57AM EST | 265.00 | 99.52 | 74.10 | 76.30 | 0.00 | - | 6 | 6 | 42.29% |
| NVDA230616P00270000 | 2023-01-27 2:27PM EST | 270.00 | 67.21 | 78.80 | 80.65 | 0.00 | - | 1 | 31 | 41.14% |
| NVDA230616P00275000 | 2023-01-24 9:29AM EST | 275.00 | 86.90 | 80.00 | 85.20 | 0.00 | - | 1 | 3 | 40.48% |
| NVDA230616P00280000 | 2022-12-30 12:27PM EST | 280.00 | 135.15 | 76.90 | 79.30 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA230616P00285000 | 2023-01-10 1:27PM EST | 285.00 | 128.40 | 90.00 | 99.00 | 0.00 | - | 1 | 0 | 58.59% |
| NVDA230616P00287500 | 2022-08-25 11:59AM EST | 287.50 | 111.75 | 160.15 | 163.25 | 0.00 | - | 2 | 0 | 196.48% |
| NVDA230616P00290000 | 2023-01-03 12:13PM EST | 290.00 | 148.29 | 94.00 | 103.00 | 0.00 | - | 2 | 0 | 56.75% |
| NVDA230616P00295000 | 2023-01-26 9:35AM EST | 295.00 | 95.00 | 99.00 | 108.00 | 0.00 | - | 1 | 1 | 58.28% |
| NVDA230616P00300000 | 2023-01-27 10:57AM EST | 300.00 | 100.00 | 104.50 | 112.45 | 0.00 | - | 1 | 1 | 57.68% |
| NVDA230616P00305000 | 2023-01-27 2:20PM EST | 305.00 | 99.50 | 109.00 | 117.75 | 0.00 | - | 1 | 1 | 60.27% |
| NVDA230616P00310000 | 2023-01-11 11:50AM EST | 310.00 | 152.55 | 113.50 | 123.00 | 0.00 | - | 2 | 0 | 62.61% |
| NVDA230616P00312500 | 2022-10-26 10:43AM EST | 312.50 | 178.83 | 147.25 | 152.20 | 0.00 | - | 20 | 0 | 125.78% |
| NVDA230616P00320000 | 2023-01-23 10:17AM EST | 320.00 | 134.16 | 123.50 | 132.55 | 0.00 | - | 2 | 1 | 63.57% |
| NVDA230616P00325000 | 2023-01-24 9:29AM EST | 325.00 | 136.39 | 128.50 | 138.00 | 0.00 | - | 1 | 0 | 66.64% |
| NVDA230616P00330000 | 2023-01-09 11:30AM EST | 330.00 | 170.07 | 133.50 | 143.00 | 0.00 | - | 4 | 0 | 67.93% |
| NVDA230616P00337500 | 2022-10-26 10:47AM EST | 337.50 | 204.10 | 172.25 | 177.20 | 0.00 | - | 20 | 0 | 133.76% |
| NVDA230616P00340000 | 2022-11-18 12:16PM EST | 340.00 | 188.27 | 173.25 | 175.25 | 0.00 | - | 2 | 0 | 127.84% |
| NVDA230616P00350000 | 2022-11-15 10:49AM EST | 350.00 | 183.60 | 180.70 | 182.40 | 0.00 | - | 4 | 0 | 124.53% |
| NVDA230616P00360000 | 2023-01-23 10:50AM EST | 360.00 | 171.64 | 163.50 | 169.30 | 0.00 | - | 1 | 1 | 53.98% |
| NVDA230616P00362500 | 2022-10-26 10:32AM EST | 362.50 | 229.04 | 197.25 | 202.20 | 0.00 | - | 18 | 0 | 140.90% |
| NVDA230616P00370000 | 2022-12-20 1:17PM EST | 370.00 | 209.73 | 200.30 | 201.60 | 0.00 | - | 1 | 0 | 128.51% |
| NVDA230616P00375000 | 2022-11-21 3:02PM EST | 375.00 | 221.45 | 209.10 | 211.00 | 0.00 | - | 2 | 0 | 139.28% |
| NVDA230616P00380000 | 2022-11-29 11:21AM EST | 380.00 | 224.60 | 231.65 | 236.00 | 0.00 | - | 2 | 0 | 181.63% |
| NVDA230616P00387500 | 2022-10-26 10:36AM EST | 387.50 | 254.19 | 222.25 | 227.20 | 0.00 | - | 20 | 0 | 147.35% |
| NVDA230616P00390000 | 2022-10-12 1:49PM EST | 390.00 | 274.23 | 225.25 | 228.15 | 0.00 | - | 234 | 0 | 146.77% |
| NVDA230616P00400000 | 2022-11-18 12:36PM EST | 400.00 | 247.91 | 232.90 | 235.60 | 0.00 | - | 2 | 0 | 143.55% |
| NVDA230616P00410000 | 2022-11-17 11:09AM EST | 410.00 | 251.04 | 242.80 | 245.65 | 0.00 | - | 60 | 0 | 145.79% |
| NVDA230616P00420000 | 2023-01-23 10:11AM EST | 420.00 | 234.50 | 223.50 | 229.30 | 0.00 | - | 1 | 1 | 64.09% |
| NVDA230616P00425000 | 2022-11-17 2:02PM EST | 425.00 | 267.34 | 257.80 | 260.70 | 0.00 | - | 4 | 0 | 149.14% |
| NVDA230616P00430000 | 2022-12-21 10:21AM EST | 430.00 | 265.46 | 247.00 | 256.50 | 0.00 | - | 1 | 0 | 118.63% |
| NVDA230616P00440000 | 2022-11-17 12:27PM EST | 440.00 | 282.43 | 272.75 | 275.65 | 0.00 | - | 210 | 0 | 152.16% |
| NVDA230616P00450000 | 2022-11-22 10:22AM EST | 450.00 | 294.51 | 294.80 | 298.30 | 0.00 | - | 2 | 0 | 181.94% |
| NVDA230616P00460000 | 2022-01-28 3:13PM EST | 460.00 | 242.67 | 218.80 | 222.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00470000 | 2022-06-15 1:10PM EST | 470.00 | 313.00 | 308.30 | 317.00 | 0.00 | - | 5 | 0 | 177.28% |
| NVDA230616P00475000 | 2021-12-17 12:34PM EST | 475.00 | 208.01 | 223.15 | 227.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230616P00480000 | 2022-10-12 2:26PM EST | 480.00 | 364.75 | 314.75 | 318.85 | 0.00 | - | 20 | 0 | 165.92% |
| NVDA230616P00490000 | 2022-06-16 11:03AM EST | 490.00 | 334.67 | 328.30 | 337.00 | 0.00 | - | - | 0 | 180.98% |
| NVDA230616P00500000 | 2022-07-21 11:49AM EST | 500.00 | 320.22 | 317.25 | 325.20 | 0.00 | - | 4 | 0 | 129.60% |
| NVDA230616P00510000 | 2021-07-02 9:17AM EST | 510.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA230616P00520000 | 2022-07-06 8:40AM EST | 520.00 | 370.42 | 326.05 | 334.70 | 0.00 | - | 1 | 0 | 87.56% |
| NVDA230616P00530000 | 2021-07-16 2:22PM EST | 530.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA230616P00540000 | 2022-05-11 2:35PM EST | 540.00 | 384.10 | 366.05 | 374.00 | 0.00 | - | 1 | 0 | 159.67% |
| NVDA230616P00550000 | 2021-07-16 12:28PM EST | 550.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| NVDA230616P00560000 | 2022-06-29 10:47AM EST | 560.00 | 405.50 | 373.50 | 383.50 | 0.00 | - | 4 | 0 | 129.89% |
| NVDA230616P00570000 | 2021-07-08 8:30AM EST | 570.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00580000 | 2022-07-18 2:12PM EST | 580.00 | 418.53 | 392.40 | 400.50 | 0.00 | - | 2 | 0 | 125.27% |
| NVDA230616P00590000 | 2021-07-15 9:19AM EST | 590.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| NVDA230616P00600000 | 2023-01-25 2:50PM EST | 600.00 | 407.85 | 403.50 | 412.70 | 0.00 | - | 2 | 0 | 111.45% |
| 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% |
© 2023 Yahoo. All rights reserved.
