NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.49-3.45 (-1.79%)
As of 11:49AM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230616C00062500 | 2021-07-23 11:16AM EDT | 62.50 | 133.00 | 125.50 | 135.00 | 0.00 | - | 2 | 111 | 58.85% |
| NVDA230616C00065000 | 2021-07-21 7:51PM EDT | 65.00 | 115.83 | 122.50 | 132.00 | 0.00 | - | - | 8 | 54.61% |
| NVDA230616C00067500 | 2021-07-21 7:51PM EDT | 67.50 | 139.58 | 116.55 | 130.50 | 0.00 | - | - | 32 | 73.72% |
| NVDA230616C00070000 | 2021-07-21 7:51PM EDT | 70.00 | 125.00 | 119.00 | 128.00 | 0.00 | - | 2 | 46 | 56.42% |
| NVDA230616C00072500 | 2021-07-21 7:51PM EDT | 72.50 | 122.88 | 116.50 | 125.50 | 0.00 | - | - | 44 | 54.66% |
| NVDA230616C00075000 | 2021-07-23 12:13PM EDT | 75.00 | 123.28 | 114.50 | 123.00 | 0.00 | - | 124 | 172 | 53.86% |
| NVDA230616C00077500 | 2021-07-21 7:51PM EDT | 77.50 | 129.19 | 112.05 | 121.00 | 0.00 | - | - | 36 | 53.14% |
| NVDA230616C00080000 | 2021-07-27 9:30AM EDT | 80.00 | 116.90 | 109.50 | 118.45 | -0.10 | -0.09% | 1 | 73 | 51.34% |
| NVDA230616C00082500 | 2021-07-21 7:51PM EDT | 82.50 | 100.20 | 107.50 | 116.50 | 0.00 | - | - | 44 | 51.43% |
| NVDA230616C00085000 | 2021-07-21 7:51PM EDT | 85.00 | 97.71 | 105.50 | 115.00 | 0.00 | - | - | 32 | 52.07% |
| NVDA230616C00087500 | 2021-07-26 9:30AM EDT | 87.50 | 113.16 | 103.50 | 112.50 | 0.00 | - | 1 | 43 | 51.19% |
| NVDA230616C00090000 | 2021-07-21 7:51PM EDT | 90.00 | 94.04 | 101.00 | 110.50 | 0.00 | - | - | 16 | 50.31% |
| NVDA230616C00092500 | 2021-07-21 9:55AM EDT | 92.50 | 105.00 | 99.00 | 108.00 | 0.00 | - | 1 | 17 | 59.96% |
| NVDA230616C00095000 | 2021-07-23 11:30AM EDT | 95.00 | 108.00 | 97.50 | 105.95 | 0.00 | - | 1 | 14 | 59.17% |
| NVDA230616C00097500 | 2021-07-21 7:51PM EDT | 97.50 | 108.13 | 95.00 | 104.00 | 0.00 | - | - | 200 | 58.58% |
| NVDA230616C00100000 | 2021-07-26 9:30AM EDT | 100.00 | 99.44 | 93.00 | 102.00 | 0.00 | - | 4 | 489 | 57.88% |
| NVDA230616C00102500 | 2021-07-21 7:51PM EDT | 102.50 | 92.25 | 91.05 | 100.00 | 0.00 | - | - | 164 | 57.17% |
| NVDA230616C00105000 | 2021-07-22 10:58AM EDT | 105.00 | 97.50 | 89.50 | 98.50 | 0.00 | - | 5 | 25 | 57.38% |
| NVDA230616C00107500 | 2021-07-21 9:35AM EDT | 107.50 | 92.50 | 87.60 | 95.80 | 0.00 | - | - | 36 | 55.37% |
| NVDA230616C00110000 | 2021-07-23 10:10AM EDT | 110.00 | 93.00 | 85.60 | 93.65 | 0.00 | - | 1 | 43 | 54.38% |
| NVDA230616C00112500 | 2021-07-21 7:51PM EDT | 112.50 | 85.11 | 83.50 | 92.45 | 0.00 | - | - | 28 | 55.03% |
| NVDA230616C00115000 | 2021-07-21 7:51PM EDT | 115.00 | 93.76 | 81.50 | 90.50 | 0.00 | - | - | 16 | 54.36% |
| NVDA230616C00117500 | 2021-07-21 7:51PM EDT | 117.50 | 98.50 | 79.50 | 89.00 | 0.00 | - | - | 24 | 54.40% |
| NVDA230616C00120000 | 2021-07-26 11:02AM EDT | 120.00 | 84.00 | 78.60 | 87.40 | 0.00 | - | 2 | 74 | 54.24% |
| NVDA230616C00122500 | 2021-07-21 7:51PM EDT | 122.50 | 72.34 | 76.50 | 85.50 | 0.00 | - | - | - | 53.59% |
| NVDA230616C00125000 | 2021-07-22 9:33AM EDT | 125.00 | 86.00 | 75.00 | 83.50 | 0.00 | - | 1 | 801 | 52.78% |
| NVDA230616C00127500 | 2021-07-22 9:31AM EDT | 127.50 | 76.85 | 72.50 | 81.50 | 0.00 | - | 1 | 4 | 51.97% |
| NVDA230616C00130000 | 2021-07-26 2:50PM EDT | 130.00 | 78.00 | 71.60 | 80.00 | 0.00 | - | 10 | 77 | 51.87% |
| NVDA230616C00132500 | 2021-07-20 9:43AM EDT | 132.50 | 68.00 | 69.55 | 78.50 | 0.00 | - | 2 | 37 | 51.75% |
| NVDA230616C00135000 | 2021-07-21 9:36AM EDT | 135.00 | 71.77 | 68.35 | 77.00 | 0.00 | - | 2 | 24 | 51.59% |
| NVDA230616C00137500 | 2021-07-26 1:14PM EDT | 137.50 | 72.00 | 66.60 | 75.50 | 0.00 | - | 11 | 208 | 51.40% |
| NVDA230616C00140000 | 2021-07-26 12:31PM EDT | 140.00 | 70.64 | 65.00 | 73.50 | 0.00 | - | 6 | 12 | 50.53% |
| NVDA230616C00142500 | 2021-07-26 2:50PM EDT | 142.50 | 69.50 | 63.50 | 72.00 | 0.00 | - | 1 | 61 | 50.31% |
| NVDA230616C00145000 | 2021-07-26 2:50PM EDT | 145.00 | 68.00 | 62.00 | 70.50 | 0.00 | - | 1 | 50 | 50.06% |
| NVDA230616C00147500 | 2021-07-21 7:51PM EDT | 147.50 | 56.45 | 60.50 | 69.50 | 0.00 | - | - | 148 | 50.41% |
| NVDA230616C00150000 | 2021-07-23 2:05PM EDT | 150.00 | 67.00 | 59.00 | 68.00 | -0.15 | -0.22% | 6 | 316 | 50.11% |
| NVDA230616C00152500 | 2021-07-22 3:03PM EDT | 152.50 | 66.05 | 57.50 | 66.00 | 0.00 | - | 10 | 34 | 49.19% |
| NVDA230616C00155000 | 2021-07-21 12:58PM EDT | 155.00 | 63.00 | 55.50 | 65.00 | 0.00 | - | 4 | 39 | 49.45% |
| NVDA230616C00157500 | 2021-07-26 9:52AM EDT | 157.50 | 61.45 | 54.65 | 63.50 | 0.00 | - | - | 45 | 49.10% |
| NVDA230616C00160000 | 2021-07-26 2:20PM EDT | 160.00 | 59.00 | 53.10 | 61.90 | 0.00 | - | 3 | 31 | 48.61% |
| NVDA230616C00162500 | 2021-07-27 9:43AM EDT | 162.50 | 56.05 | 53.95 | 58.90 | -2.60 | -4.43% | 2 | 834 | 46.54% |
| NVDA230616C00165000 | 2021-07-23 1:00PM EDT | 165.00 | 58.85 | 50.65 | 59.50 | 0.00 | - | 4 | 29 | 48.49% |
| NVDA230616C00167500 | 2021-07-23 9:43AM EDT | 167.50 | 58.15 | 49.50 | 58.00 | 0.00 | - | 1 | 22 | 48.07% |
| NVDA230616C00170000 | 2021-07-27 9:58AM EDT | 170.00 | 55.00 | 50.05 | 58.00 | 0.00 | - | 3 | 86 | 49.26% |
| NVDA230616C00172500 | 2021-07-26 9:30AM EDT | 172.50 | 54.55 | 47.90 | 55.50 | 0.00 | - | 1 | 24 | 47.71% |
| NVDA230616C00175000 | 2021-07-27 10:37AM EDT | 175.00 | 50.00 | 46.95 | 55.00 | -0.96 | -1.88% | 43 | 526 | 48.30% |
| NVDA230616C00177500 | 2021-07-26 1:53PM EDT | 177.50 | 50.70 | 46.05 | 54.15 | 0.00 | - | 1 | 210 | 48.49% |
| NVDA230616C00180000 | 2021-07-26 12:03PM EDT | 180.00 | 50.00 | 45.05 | 53.20 | +0.80 | +1.63% | 19 | 543 | 48.55% |
| NVDA230616C00182500 | 2021-07-23 2:13PM EDT | 182.50 | 48.90 | 42.40 | 51.00 | -0.20 | -0.41% | 1 | 84 | 47.30% |
| NVDA230616C00185000 | 2021-07-26 12:20PM EDT | 185.00 | 48.30 | 42.75 | 51.00 | +5.00 | +11.55% | 1 | 574 | 48.30% |
| NVDA230616C00187500 | 2021-07-27 9:30AM EDT | 187.50 | 45.50 | 39.50 | 49.00 | -0.65 | -1.41% | 1 | 865 | 47.23% |
| NVDA230616C00190000 | 2021-07-27 11:34AM EDT | 190.00 | 45.00 | 41.75 | 47.50 | +1.00 | +2.27% | 10 | 808 | 46.66% |
| NVDA230616C00192500 | 2021-07-26 12:00PM EDT | 192.50 | 44.37 | 38.75 | 47.00 | 0.00 | - | 2 | 286 | 47.08% |
| NVDA230616C00195000 | 2021-07-27 10:23AM EDT | 195.00 | 42.87 | 37.85 | 46.00 | +0.87 | +2.07% | 1 | 184 | 46.98% |
| NVDA230616C00197500 | 2021-07-26 2:52PM EDT | 197.50 | 40.45 | 35.50 | 45.00 | 0.00 | - | 3 | 80 | 46.87% |
| NVDA230616C00200000 | 2021-07-27 11:25AM EDT | 200.00 | 39.00 | 38.80 | 43.65 | -1.00 | -2.50% | 19 | 3,188 | 46.39% |
| NVDA230616C00202500 | 2021-07-26 2:04PM EDT | 202.50 | 38.90 | 34.00 | 42.80 | 0.00 | - | 8 | 408 | 46.39% |
| NVDA230616C00205000 | 2021-07-27 10:23AM EDT | 205.00 | 39.08 | 36.50 | 38.60 | +1.58 | +4.21% | 2 | 322 | 43.09% |
| NVDA230616C00207500 | 2021-07-26 3:27PM EDT | 207.50 | 38.59 | 34.20 | 37.65 | +2.49 | +6.90% | 1 | 165 | 42.97% |
| NVDA230616C00210000 | 2021-07-27 10:15AM EDT | 210.00 | 36.00 | 34.00 | 38.10 | -1.20 | -3.23% | 1 | 218 | 44.19% |
| NVDA230616C00212500 | 2021-07-26 12:16PM EDT | 212.50 | 36.00 | 30.55 | 36.65 | 0.00 | - | 1 | 243 | 43.55% |
| NVDA230616C00215000 | 2021-07-26 3:28PM EDT | 215.00 | 32.15 | 29.95 | 35.15 | -1.69 | -4.99% | 1 | 101 | 42.85% |
| NVDA230616C00217500 | 2021-07-20 11:14AM EDT | 217.50 | 28.99 | 28.50 | 38.00 | 0.00 | - | 3 | 100 | 46.33% |
| NVDA230616C00220000 | 2021-07-22 11:05AM EDT | 220.00 | 32.66 | 28.60 | 33.80 | -1.84 | -5.33% | 5 | 133 | 42.98% |
| NVDA230616C00222500 | 2021-07-21 3:14PM EDT | 222.50 | 34.50 | 27.00 | 35.45 | 0.00 | - | 3 | 19 | 45.27% |
| NVDA230616C00225000 | 2021-07-23 11:06AM EDT | 225.00 | 32.10 | 29.95 | 32.80 | 0.00 | - | 1 | 516 | 43.39% |
| NVDA230616C00227500 | 2021-07-21 10:35AM EDT | 227.50 | 29.75 | 25.20 | 32.15 | 0.00 | - | 1 | 68 | 43.43% |
| NVDA230616C00230000 | 2021-07-23 1:14PM EDT | 230.00 | 29.49 | 24.50 | 31.25 | +0.04 | +0.14% | 1 | 34 | 43.21% |
| NVDA230616C00232500 | 2021-07-21 7:51PM EDT | 232.50 | 30.76 | 24.00 | 32.15 | 0.00 | - | - | 16 | 44.72% |
| NVDA230616C00235000 | 2021-07-26 2:59PM EDT | 235.00 | 28.40 | 24.50 | 29.75 | 0.00 | - | 2 | 70 | 43.03% |
| NVDA230616C00237500 | 2021-07-22 11:07AM EDT | 237.50 | 28.82 | 22.50 | 31.80 | 0.00 | - | 1 | 88 | 45.61% |
| NVDA230616C00240000 | 2021-07-23 12:11PM EDT | 240.00 | 28.00 | 21.50 | 28.55 | 0.00 | - | 1 | 40 | 43.07% |
| NVDA230616C00242500 | 2021-07-21 10:05AM EDT | 242.50 | 26.62 | 21.00 | 28.35 | 0.00 | - | - | 21 | 43.46% |
| NVDA230616C00245000 | 2021-07-27 10:41AM EDT | 245.00 | 25.25 | 24.50 | 26.90 | -1.25 | -4.72% | 5 | 15 | 42.62% |
| NVDA230616C00247500 | 2021-07-26 12:44PM EDT | 247.50 | 25.31 | 19.50 | 27.25 | 0.00 | - | 30 | 121 | 43.52% |
| NVDA230616C00250000 | 2021-07-27 10:29AM EDT | 250.00 | 29.55 | 23.00 | 25.05 | +5.13 | +21.01% | 8 | 657 | 41.92% |
| NVDA230616C00255000 | 2021-07-22 9:30AM EDT | 255.00 | 27.00 | 18.30 | 24.60 | 0.00 | - | 1 | 53 | 42.55% |
| NVDA230616C00260000 | 2021-07-23 10:37AM EDT | 260.00 | 22.53 | 19.30 | 23.25 | 0.00 | - | 1 | 152 | 42.23% |
| NVDA230616C00265000 | 2021-07-23 3:55PM EDT | 265.00 | 21.00 | 17.05 | 23.95 | 0.00 | - | 5 | 119 | 43.92% |
| NVDA230616C00270000 | 2021-07-27 9:51AM EDT | 270.00 | 21.00 | 17.10 | 21.90 | +5.00 | +31.25% | 3 | 246 | 42.82% |
| NVDA230616C00275000 | 2021-07-21 3:44PM EDT | 275.00 | 19.00 | 15.00 | 21.50 | 0.00 | - | 1 | 682 | 43.33% |
| NVDA230616C00280000 | 2021-07-23 2:34PM EDT | 280.00 | 20.00 | 16.35 | 20.90 | 0.00 | - | 1 | 5 | 43.61% |
| NVDA230616C00285000 | 2021-07-23 3:35PM EDT | 285.00 | 19.30 | 15.35 | 19.50 | 0.00 | - | 1 | 17 | 43.02% |
| NVDA230616C00287500 | 2021-07-20 3:43PM EDT | 287.50 | 15.45 | 15.50 | 18.40 | 0.00 | - | 5 | 9 | 42.29% |
| NVDA230616C00290000 | 2021-07-26 3:21PM EDT | 290.00 | 16.69 | 15.70 | 18.25 | 0.00 | - | 21 | 50 | 42.54% |
| NVDA230616C00295000 | 2021-07-22 2:25PM EDT | 295.00 | 16.77 | 12.95 | 20.70 | 0.00 | - | 2 | 5 | 45.91% |
| NVDA230616C00300000 | 2021-07-26 10:19AM EDT | 300.00 | 15.15 | 14.00 | 16.60 | 0.00 | - | 2 | 178 | 42.35% |
| NVDA230616C00305000 | 2021-07-21 12:29PM EDT | 305.00 | 14.95 | 13.40 | 17.35 | 0.00 | - | - | 4 | 43.92% |
| NVDA230616C00310000 | 2021-07-12 9:37AM EDT | 310.00 | 516.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| NVDA230616C00312500 | 2021-07-22 2:11PM EDT | 312.50 | 14.54 | 12.25 | 14.80 | 0.00 | - | 1 | 9 | 42.18% |
| NVDA230616C00320000 | 2021-06-16 10:34AM EDT | 320.00 | 407.10 | 439.00 | 446.50 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA230616C00325000 | 2021-07-22 1:42PM EDT | 325.00 | 12.11 | 11.65 | 13.25 | 0.00 | - | 11 | 79 | 42.09% |
| NVDA230616C00330000 | 2021-06-14 12:14AM EDT | 330.00 | 400.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA230616C00337500 | 2021-07-22 1:01PM EDT | 337.50 | 11.35 | 9.20 | 12.35 | 0.00 | - | 3 | 39 | 42.60% |
| NVDA230616C00340000 | 2021-06-14 10:58AM EDT | 340.00 | 390.85 | 478.05 | 485.00 | 0.00 | - | 4 | 8 | 0.00% |
| NVDA230616C00350000 | 2021-07-26 1:09PM EDT | 350.00 | 9.95 | 9.40 | 11.65 | 0.00 | - | 6 | 807 | 43.22% |
| NVDA230616C00360000 | 2021-06-14 12:14AM EDT | 360.00 | 376.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NVDA230616C00362500 | 2021-07-23 2:02PM EDT | 362.50 | 7.98 | 8.60 | 11.50 | 0.00 | - | 10 | 46 | 44.44% |
| NVDA230616C00370000 | 2021-06-14 12:14AM EDT | 370.00 | 368.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NVDA230616C00375000 | 2021-07-27 11:28AM EDT | 375.00 | 8.38 | 7.25 | 9.15 | -0.62 | -6.89% | 32 | 206 | 42.62% |
| NVDA230616C00380000 | 2021-06-18 2:43PM EDT | 380.00 | 400.00 | 369.00 | 377.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA230616C00387500 | 2021-07-26 11:25AM EDT | 387.50 | 7.60 | 6.55 | 10.05 | 0.00 | - | 11 | 92 | 45.12% |
| NVDA230616C00390000 | 2021-07-09 9:54AM EDT | 390.00 | 432.50 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 12.50% |
| NVDA230616C00400000 | 2021-07-27 11:29AM EDT | 400.00 | 7.10 | 6.25 | 7.10 | +0.30 | +4.41% | 398 | 1,231 | 41.95% |
| NVDA230616C00410000 | 2021-07-19 12:34PM EDT | 410.00 | 369.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| NVDA230616C00420000 | 2021-07-19 9:43AM EDT | 420.00 | 352.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NVDA230616C00430000 | 2021-07-08 2:50PM EDT | 430.00 | 365.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| NVDA230616C00440000 | 2021-06-23 12:23PM EDT | 440.00 | 358.68 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NVDA230616C00450000 | 2021-07-19 3:58PM EDT | 450.00 | 340.45 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| NVDA230616C00460000 | 2021-06-28 12:16PM EDT | 460.00 | 375.04 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NVDA230616C00470000 | 2021-07-06 11:00AM EDT | 470.00 | 394.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| NVDA230616C00480000 | 2021-07-16 1:30PM EDT | 480.00 | 296.17 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| NVDA230616C00490000 | 2021-07-02 11:16AM EDT | 490.00 | 289.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA230616C00500000 | 2021-07-19 3:58PM EDT | 500.00 | 304.92 | 0.00 | 0.00 | 0.00 | - | 6 | 195 | 12.50% |
| NVDA230616C00510000 | 2021-07-14 3:30PM EDT | 510.00 | 313.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NVDA230616C00520000 | 2021-07-15 2:23PM EDT | 520.00 | 298.75 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| NVDA230616C00530000 | 2021-07-19 10:33AM EDT | 530.00 | 292.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| NVDA230616C00540000 | 2021-07-08 12:56PM EDT | 540.00 | 322.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NVDA230616C00550000 | 2021-07-19 3:58PM EDT | 550.00 | 271.85 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| NVDA230616C00560000 | 2021-07-16 3:09PM EDT | 560.00 | 248.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NVDA230616C00570000 | 2021-07-16 12:27PM EDT | 570.00 | 253.35 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NVDA230616C00580000 | 2021-07-15 2:39PM EDT | 580.00 | 258.53 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NVDA230616C00590000 | 2021-07-16 3:47PM EDT | 590.00 | 225.81 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| NVDA230616C00600000 | 2021-07-19 1:22PM EDT | 600.00 | 245.00 | 0.00 | 0.00 | 0.00 | - | 22 | 56 | 12.50% |
| NVDA230616C00610000 | 2021-07-16 2:05PM EDT | 610.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| NVDA230616C00620000 | 2021-07-19 12:29PM EDT | 620.00 | 233.38 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| NVDA230616C00630000 | 2021-07-16 10:56AM EDT | 630.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| NVDA230616C00640000 | 2021-07-06 12:16PM EDT | 640.00 | 266.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| NVDA230616C00650000 | 2021-07-08 3:23PM EDT | 650.00 | 209.00 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 12.50% |
| NVDA230616C00660000 | 2021-07-06 1:33PM EDT | 660.00 | 265.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| NVDA230616C00670000 | 2021-07-16 3:38PM EDT | 670.00 | 187.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| NVDA230616C00680000 | 2021-07-15 3:49PM EDT | 680.00 | 203.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NVDA230616C00690000 | 2021-07-08 11:39AM EDT | 690.00 | 231.60 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 12.50% |
| NVDA230616C00700000 | 2021-07-19 3:26PM EDT | 700.00 | 187.00 | 0.00 | 0.00 | 0.00 | - | 9 | 128 | 12.50% |
| NVDA230616C00710000 | 2021-07-15 3:59PM EDT | 710.00 | 178.02 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| NVDA230616C00720000 | 2021-07-19 2:17PM EDT | 720.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 12 | 90 | 12.50% |
| NVDA230616C00730000 | 2021-07-19 11:39AM EDT | 730.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| NVDA230616C00740000 | 2021-07-16 3:28PM EDT | 740.00 | 176.40 | 0.00 | 0.00 | 0.00 | - | 13 | 69 | 12.50% |
| NVDA230616C00750000 | 2021-07-19 2:38PM EDT | 750.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 56 | 210 | 25.00% |
| NVDA230616C00760000 | 2021-07-19 12:38PM EDT | 760.00 | 161.64 | 0.00 | 0.00 | 0.00 | - | 24 | 173 | 25.00% |
| NVDA230616C00770000 | 2021-07-19 3:27PM EDT | 770.00 | 157.85 | 0.00 | 0.00 | 0.00 | - | 4 | 63 | 25.00% |
| NVDA230616C00780000 | 2021-07-19 10:13AM EDT | 780.00 | 156.02 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 25.00% |
| NVDA230616C00790000 | 2021-07-16 3:55PM EDT | 790.00 | 134.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 25.00% |
| NVDA230616C00800000 | 2021-07-19 1:58PM EDT | 800.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 43 | 720 | 25.00% |
| NVDA230616C00810000 | 2021-07-19 10:47AM EDT | 810.00 | 146.82 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 25.00% |
| NVDA230616C00820000 | 2021-07-15 2:20PM EDT | 820.00 | 133.49 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 25.00% |
| NVDA230616C00830000 | 2021-07-16 9:42AM EDT | 830.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 17 | 42 | 25.00% |
| NVDA230616C00840000 | 2021-07-16 12:54PM EDT | 840.00 | 126.75 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| NVDA230616C00850000 | 2021-07-16 1:19PM EDT | 850.00 | 117.05 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 25.00% |
| NVDA230616C00860000 | 2021-07-15 2:13PM EDT | 860.00 | 110.78 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| NVDA230616C00870000 | 2021-07-15 2:00PM EDT | 870.00 | 120.54 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| NVDA230616C00880000 | 2021-07-19 11:03AM EDT | 880.00 | 125.08 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 25.00% |
| NVDA230616C00890000 | 2021-07-15 1:31PM EDT | 890.00 | 105.74 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| NVDA230616C00900000 | 2021-07-16 2:54PM EDT | 900.00 | 116.91 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 25.00% |
| NVDA230616C00910000 | 2021-07-06 12:23PM EDT | 910.00 | 113.95 | 0.00 | 0.00 | 0.00 | - | 22 | 17 | 25.00% |
| NVDA230616C00920000 | 2021-07-16 1:15PM EDT | 920.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| NVDA230616C00930000 | 2021-06-29 11:51AM EDT | 930.00 | 123.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| NVDA230616C00940000 | 2021-07-16 3:17PM EDT | 940.00 | 93.87 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| NVDA230616C00950000 | 2021-07-16 10:55AM EDT | 950.00 | 100.80 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 25.00% |
| NVDA230616C00960000 | 2021-07-13 12:52PM EDT | 960.00 | 129.60 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| NVDA230616C00970000 | 2021-07-07 9:48AM EDT | 970.00 | 128.90 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| NVDA230616C00980000 | 2021-07-16 1:59PM EDT | 980.00 | 85.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NVDA230616C00990000 | 2021-07-19 1:19PM EDT | 990.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| NVDA230616C01000000 | 2021-07-19 3:26PM EDT | 1,000.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 25.00% |
| NVDA230616C01020000 | 2021-07-16 2:30PM EDT | 1,020.00 | 78.19 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| NVDA230616C01040000 | 2021-07-16 2:49PM EDT | 1,040.00 | 75.55 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 25.00% |
| NVDA230616C01060000 | 2021-07-19 12:00PM EDT | 1,060.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 25.00% |
| NVDA230616C01080000 | 2021-07-19 12:05AM EDT | 1,080.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| NVDA230616C01100000 | 2021-07-16 3:53PM EDT | 1,100.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 10 | 170 | 25.00% |
| NVDA230616C01120000 | 2021-07-01 11:47AM EDT | 1,120.00 | 83.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NVDA230616C01140000 | 2021-07-19 12:05AM EDT | 1,140.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| NVDA230616C01150000 | 2021-07-15 3:31PM EDT | 1,150.00 | 63.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NVDA230616C01160000 | 2021-07-15 3:31PM EDT | 1,160.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 25.00% |
| NVDA230616C01180000 | 2021-07-09 10:13AM EDT | 1,180.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA230616C01200000 | 2021-07-16 3:58PM EDT | 1,200.00 | 48.99 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 25.00% |
| NVDA230616C01250000 | 2021-07-08 3:39PM EDT | 1,250.00 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| NVDA230616C01300000 | 2021-07-07 3:57PM EDT | 1,300.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| NVDA230616C01350000 | 2021-07-15 11:55AM EDT | 1,350.00 | 34.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| NVDA230616C01400000 | 2021-07-19 11:53AM EDT | 1,400.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 15 | 72 | 25.00% |
| NVDA230616C01450000 | 2021-07-15 1:43PM EDT | 1,450.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| NVDA230616C01500000 | 2021-07-16 12:46PM EDT | 1,500.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| NVDA230616C01550000 | 2021-07-19 12:33PM EDT | 1,550.00 | 25.03 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
| NVDA230616C01600000 | 2021-07-19 3:47PM EDT | 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 | 2021-07-27 11:33AM EDT | 62.50 | 1.00 | 0.02 | 2.35 | -0.29 | -22.48% | 3 | 231 | 54.36% |
| NVDA230616P00065000 | 2021-07-21 7:51PM EDT | 65.00 | 1.61 | 0.70 | 2.54 | 0.00 | - | - | 164 | 53.58% |
| NVDA230616P00067500 | 2021-07-20 11:23AM EDT | 67.50 | 3.02 | 0.01 | 9.60 | 0.00 | - | 14 | 12 | 61.38% |
| NVDA230616P00070000 | 2021-07-20 3:26PM EDT | 70.00 | 2.14 | 0.01 | 2.96 | 0.00 | - | 14 | 11 | 52.14% |
| NVDA230616P00072500 | 2021-07-23 2:38PM EDT | 72.50 | 1.88 | 0.01 | 3.15 | 0.00 | - | 3 | 4 | 51.29% |
| NVDA230616P00075000 | 2021-07-21 7:51PM EDT | 75.00 | 2.22 | 0.01 | 3.40 | 0.00 | - | - | 124 | 50.69% |
| NVDA230616P00077500 | 2021-07-21 12:18PM EDT | 77.50 | 2.42 | 0.00 | 3.90 | 0.00 | - | 7 | 32 | 50.97% |
| NVDA230616P00080000 | 2021-07-23 9:38AM EDT | 80.00 | 4.15 | 0.00 | 4.40 | 0.00 | - | 7 | 125 | 51.11% |
| NVDA230616P00082500 | 2021-07-20 3:26PM EDT | 82.50 | 3.32 | 0.14 | 4.15 | 0.00 | - | 8 | 8 | 48.72% |
| NVDA230616P00085000 | 2021-07-23 2:40PM EDT | 85.00 | 3.21 | 0.10 | 4.35 | 0.00 | - | 1 | 25 | 47.87% |
| NVDA230616P00087500 | 2021-07-27 11:28AM EDT | 87.50 | 4.65 | 2.80 | 4.65 | +1.05 | +29.17% | 16 | 68 | 47.32% |
| NVDA230616P00090000 | 2021-07-27 11:28AM EDT | 90.00 | 4.85 | 3.00 | 4.90 | +0.35 | +7.78% | 16 | 44 | 46.61% |
| NVDA230616P00092500 | 2021-07-23 2:38PM EDT | 92.50 | 4.19 | 0.30 | 5.40 | 0.00 | - | 5 | 67 | 46.56% |
| NVDA230616P00095000 | 2021-07-21 1:53PM EDT | 95.00 | 4.73 | 2.87 | 5.80 | 0.00 | - | - | 40 | 46.19% |
| NVDA230616P00097500 | 2021-07-21 7:51PM EDT | 97.50 | 5.00 | 2.02 | 7.65 | 0.00 | - | - | 244 | 49.23% |
| NVDA230616P00100000 | 2021-07-27 10:11AM EDT | 100.00 | 5.00 | 5.45 | 6.55 | -0.50 | -9.09% | 5 | 211 | 45.22% |
| NVDA230616P00102500 | 2021-07-27 10:44AM EDT | 102.50 | 6.10 | 5.90 | 7.20 | +0.30 | +5.17% | 1 | 132 | 45.32% |
| NVDA230616P00105000 | 2021-07-21 7:51PM EDT | 105.00 | 6.38 | 6.95 | 7.60 | 0.00 | - | - | 12 | 44.81% |
| NVDA230616P00107500 | 2021-07-21 7:51PM EDT | 107.50 | 6.04 | 7.20 | 8.35 | 0.00 | - | - | 32 | 44.99% |
| NVDA230616P00110000 | 2021-07-23 12:27PM EDT | 110.00 | 7.75 | 7.40 | 9.90 | 0.00 | - | 3 | 165 | 46.64% |
| NVDA230616P00112500 | 2021-07-23 2:40PM EDT | 112.50 | 9.85 | 7.85 | 9.95 | 0.00 | - | 4 | 128 | 45.33% |
| NVDA230616P00115000 | 2021-07-22 1:23PM EDT | 115.00 | 8.95 | 8.75 | 10.80 | 0.00 | - | 12 | 167 | 45.48% |
| NVDA230616P00117500 | 2021-07-20 11:28AM EDT | 117.50 | 10.15 | 9.25 | 11.30 | 0.00 | - | 1 | 37 | 44.97% |
| NVDA230616P00120000 | 2021-07-21 12:20PM EDT | 120.00 | 6.50 | 9.15 | 15.45 | 0.00 | - | 1 | 29 | 50.39% |
| NVDA230616P00122500 | 2021-07-23 9:53AM EDT | 122.50 | 10.75 | 10.50 | 14.35 | 0.00 | - | 3 | 7 | 47.17% |
| NVDA230616P00125000 | 2021-07-23 12:04PM EDT | 125.00 | 11.00 | 10.95 | 15.75 | 0.00 | - | 3 | 92 | 47.90% |
| NVDA230616P00127500 | 2021-07-21 7:51PM EDT | 127.50 | 10.75 | 10.65 | 16.25 | 0.00 | - | - | 20 | 47.21% |
| NVDA230616P00130000 | 2021-07-21 12:48PM EDT | 130.00 | 13.72 | 12.45 | 17.45 | 0.00 | - | - | 72 | 47.52% |
| NVDA230616P00132500 | 2021-07-21 7:51PM EDT | 132.50 | 15.36 | 13.40 | 18.15 | 0.00 | - | - | 140 | 47.07% |
| NVDA230616P00135000 | 2021-07-23 9:32AM EDT | 135.00 | 15.00 | 14.15 | 18.80 | 0.00 | - | 10 | 64 | 46.54% |
| NVDA230616P00137500 | 2021-07-21 10:12AM EDT | 137.50 | 15.85 | 14.90 | 18.85 | 0.00 | - | 14 | 1,054 | 45.18% |
| NVDA230616P00140000 | 2021-07-26 10:49AM EDT | 140.00 | 16.95 | 15.80 | 20.60 | 0.00 | - | 15 | 166 | 46.09% |
| NVDA230616P00142500 | 2021-07-21 7:51PM EDT | 142.50 | 15.79 | 16.75 | 22.15 | 0.00 | - | - | 4 | 46.67% |
| NVDA230616P00145000 | 2021-07-22 9:30AM EDT | 145.00 | 17.16 | 17.85 | 19.85 | 0.00 | - | 6 | 30 | 42.30% |
| NVDA230616P00147500 | 2021-07-21 3:21PM EDT | 147.50 | 19.51 | 18.85 | 22.35 | 0.00 | - | 8 | 128 | 44.05% |
| NVDA230616P00150000 | 2021-07-26 2:10PM EDT | 150.00 | 20.53 | 19.65 | 25.30 | +0.03 | +0.15% | 2 | 736 | 46.24% |
| NVDA230616P00152500 | 2021-07-23 10:05AM EDT | 152.50 | 21.01 | 20.25 | 25.15 | 0.00 | - | 36 | 170 | 44.61% |
| NVDA230616P00155000 | 2021-07-22 2:13PM EDT | 155.00 | 22.32 | 21.70 | 26.45 | 0.00 | - | 3 | 948 | 44.71% |
| NVDA230616P00157500 | 2021-07-23 3:27PM EDT | 157.50 | 22.89 | 22.40 | 25.10 | 0.00 | - | 11 | 155 | 41.71% |
| NVDA230616P00160000 | 2021-07-23 3:27PM EDT | 160.00 | 23.97 | 23.95 | 26.15 | 0.00 | - | 12 | 348 | 41.50% |
| NVDA230616P00162500 | 2021-07-22 11:18AM EDT | 162.50 | 25.50 | 25.25 | 27.75 | 0.00 | - | 20 | 238 | 41.90% |
| NVDA230616P00165000 | 2021-07-23 2:28PM EDT | 165.00 | 26.25 | 25.05 | 31.75 | 0.00 | - | 39 | 171 | 44.90% |
| NVDA230616P00167500 | 2021-07-23 2:54PM EDT | 167.50 | 27.00 | 27.50 | 31.60 | 0.00 | - | 5 | 51 | 43.27% |
| NVDA230616P00170000 | 2021-07-22 12:26PM EDT | 170.00 | 28.00 | 28.25 | 32.80 | 0.00 | - | 4 | 197 | 43.10% |
| NVDA230616P00172500 | 2021-07-20 10:23AM EDT | 172.50 | 32.45 | 30.15 | 35.10 | 0.00 | - | 6 | 78 | 44.09% |
| NVDA230616P00175000 | 2021-07-27 11:33AM EDT | 175.00 | 32.95 | 31.25 | 32.95 | +0.95 | +2.97% | 2 | 620 | 40.34% |
| NVDA230616P00177500 | 2021-07-20 10:23AM EDT | 177.50 | 34.90 | 32.80 | 35.80 | 0.00 | - | 9 | 165 | 41.86% |
| NVDA230616P00180000 | 2021-07-23 10:37AM EDT | 180.00 | 33.06 | 34.00 | 37.35 | 0.00 | - | 2 | 182 | 41.98% |
| NVDA230616P00182500 | 2021-07-20 10:23AM EDT | 182.50 | 37.80 | 35.50 | 38.70 | 0.00 | - | 34 | 382 | 41.86% |
| NVDA230616P00185000 | 2021-07-26 3:17PM EDT | 185.00 | 37.25 | 36.80 | 43.00 | +1.20 | +3.33% | 2 | 593 | 44.74% |
| NVDA230616P00187500 | 2021-07-26 3:17PM EDT | 187.50 | 37.85 | 38.30 | 42.25 | 0.00 | - | 1 | 178 | 42.44% |
| NVDA230616P00190000 | 2021-07-27 11:20AM EDT | 190.00 | 41.69 | 39.55 | 43.75 | +0.92 | +2.26% | 2 | 190 | 42.40% |
| NVDA230616P00192500 | 2021-07-22 3:49PM EDT | 192.50 | 40.00 | 41.25 | 45.30 | 0.00 | - | 3 | 605 | 42.40% |
| NVDA230616P00195000 | 2021-07-26 2:59PM EDT | 195.00 | 43.86 | 42.50 | 47.05 | +0.28 | +0.64% | 1 | 98 | 42.58% |
| NVDA230616P00197500 | 2021-07-26 3:00PM EDT | 197.50 | 45.24 | 44.10 | 48.70 | 0.00 | - | 2 | 604 | 42.64% |
| NVDA230616P00200000 | 2021-07-26 3:00PM EDT | 200.00 | 46.87 | 45.65 | 49.90 | 0.00 | - | 3 | 422 | 42.23% |
| NVDA230616P00202500 | 2021-07-26 2:04PM EDT | 202.50 | 46.85 | 47.00 | 53.00 | 0.00 | - | 5 | 112 | 43.67% |
| NVDA230616P00205000 | 2021-07-21 10:08AM EDT | 205.00 | 47.65 | 48.70 | 54.45 | 0.00 | - | 31 | 126 | 43.46% |
| NVDA230616P00207500 | 2021-07-21 10:08AM EDT | 207.50 | 49.40 | 50.25 | 55.85 | 0.00 | - | 45 | 119 | 43.20% |
| NVDA230616P00210000 | 2021-07-21 7:51PM EDT | 210.00 | 50.17 | 48.50 | 57.40 | 0.00 | - | - | 4 | 43.06% |
| NVDA230616P00212500 | 2021-07-22 10:05AM EDT | 212.50 | 51.67 | 49.55 | 58.20 | 0.00 | - | 2 | 129 | 42.18% |
| NVDA230616P00215000 | 2021-07-22 10:05AM EDT | 215.00 | 53.44 | 51.50 | 59.95 | 0.00 | - | 2 | 5 | 42.20% |
| NVDA230616P00220000 | 2021-07-21 7:51PM EDT | 220.00 | 54.00 | 54.60 | 63.65 | 0.00 | - | - | 8 | 42.39% |
| NVDA230616P00222500 | 2021-07-22 12:33PM EDT | 222.50 | 58.29 | 56.60 | 65.55 | 0.00 | - | 40 | 120 | 42.51% |
| NVDA230616P00225000 | 2021-07-23 3:41PM EDT | 225.00 | 60.00 | 58.50 | 67.50 | 0.00 | - | 1 | 125 | 42.65% |
| NVDA230616P00230000 | 2021-07-21 7:51PM EDT | 230.00 | 61.26 | 61.50 | 71.00 | 0.00 | - | - | 32 | 42.53% |
| NVDA230616P00232500 | 2021-07-22 3:23PM EDT | 232.50 | 65.00 | 63.50 | 73.00 | 0.00 | - | 1 | 1 | 42.68% |
| NVDA230616P00235000 | 2021-07-22 3:58PM EDT | 235.00 | 65.65 | 65.55 | 74.00 | 0.00 | - | 3 | 19 | 41.85% |
| NVDA230616P00237500 | 2021-07-21 7:51PM EDT | 237.50 | 64.00 | 67.00 | 76.45 | 0.00 | - | - | 4 | 42.41% |
| NVDA230616P00240000 | 2021-07-21 7:51PM EDT | 240.00 | 66.46 | 69.00 | 78.45 | 0.00 | - | - | 8 | 42.52% |
| NVDA230616P00242500 | 2021-07-21 7:51PM EDT | 242.50 | 81.70 | 71.00 | 80.50 | 0.00 | - | - | 8 | 42.67% |
| NVDA230616P00247500 | 2021-07-21 7:51PM EDT | 247.50 | 85.45 | 74.50 | 83.95 | 0.00 | - | - | 24 | 42.29% |
| NVDA230616P00250000 | 2021-07-23 3:43PM EDT | 250.00 | 75.00 | 76.50 | 85.95 | 0.00 | - | 9 | 28 | 42.35% |
| NVDA230616P00260000 | 2021-07-19 3:10PM EDT | 260.00 | 87.19 | 84.05 | 93.20 | 0.00 | - | 24 | 4 | 41.72% |
| NVDA230616P00265000 | 2021-07-21 7:51PM EDT | 265.00 | 91.75 | 88.50 | 97.50 | 0.00 | - | - | 8 | 42.01% |
| NVDA230616P00270000 | 2021-07-09 3:46PM EDT | 270.00 | 89.85 | 92.50 | 101.45 | 0.00 | - | 8 | 20 | 41.90% |
| NVDA230616P00275000 | 2021-07-21 7:51PM EDT | 275.00 | 93.50 | 96.00 | 105.50 | 0.00 | - | - | 8 | 41.84% |
| NVDA230616P00280000 | 2021-07-01 10:26AM EDT | 280.00 | 4.85 | 98.50 | 108.00 | 0.00 | - | - | 1 | 40.12% |
| NVDA230616P00290000 | 2021-07-22 3:10PM EDT | 290.00 | 108.65 | 109.20 | 117.70 | 0.00 | - | 2 | 1 | 41.47% |
| NVDA230616P00300000 | 2021-07-16 1:57PM EDT | 300.00 | 112.79 | 117.00 | 126.45 | 0.00 | - | 24 | 4 | 41.69% |
| NVDA230616P00310000 | 2021-07-16 9:51AM EDT | 310.00 | 10.16 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| NVDA230616P00320000 | 2021-07-16 3:05PM EDT | 320.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA230616P00325000 | 2021-07-21 1:16PM EDT | 325.00 | 141.00 | 139.50 | 148.50 | 0.00 | - | - | 1 | 41.86% |
| NVDA230616P00330000 | 2021-07-19 12:05AM EDT | 330.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA230616P00340000 | 2021-07-19 3:12PM EDT | 340.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230616P00350000 | 2021-07-22 3:59PM EDT | 350.00 | 161.50 | 162.10 | 170.80 | 0.00 | - | 1 | 26 | 41.56% |
| NVDA230616P00360000 | 2021-07-09 12:50PM EDT | 360.00 | 12.77 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230616P00370000 | 2021-06-29 11:34AM EDT | 370.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P00375000 | 2021-07-21 7:51PM EDT | 375.00 | 186.81 | 185.50 | 194.45 | 0.00 | - | - | 4 | 42.42% |
| NVDA230616P00380000 | 2021-07-16 1:13PM EDT | 380.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA230616P00390000 | 2021-06-18 3:44PM EDT | 390.00 | 20.00 | 19.75 | 26.90 | 0.00 | - | 1 | 61 | 0.00% |
| NVDA230616P00400000 | 2021-07-20 2:50PM EDT | 400.00 | 217.05 | 209.10 | 217.85 | 0.00 | - | 1 | 37 | 42.45% |
| NVDA230616P00410000 | 2021-07-16 3:48PM EDT | 410.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 13 | 33 | 0.00% |
| NVDA230616P00420000 | 2021-07-08 2:49PM EDT | 420.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA230616P00430000 | 2021-07-02 10:00AM EDT | 430.00 | 24.17 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NVDA230616P00440000 | 2021-07-13 10:51AM EDT | 440.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| NVDA230616P00450000 | 2021-07-19 3:32PM EDT | 450.00 | 33.48 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| NVDA230616P00460000 | 2021-07-19 3:32PM EDT | 460.00 | 35.96 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| NVDA230616P00470000 | 2021-07-19 9:30AM EDT | 470.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| NVDA230616P00480000 | 2021-07-15 10:25AM EDT | 480.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA230616P00490000 | 2021-06-17 12:09PM EDT | 490.00 | 39.45 | 43.40 | 51.50 | 0.00 | - | - | 1 | 0.00% |
| NVDA230616P00500000 | 2021-07-19 11:34AM EDT | 500.00 | 48.24 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| NVDA230616P00510000 | 2021-07-02 10:17AM EDT | 510.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA230616P00520000 | 2021-07-19 10:31AM EDT | 520.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA230616P00530000 | 2021-07-16 3:22PM EDT | 530.00 | 61.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA230616P00540000 | 2021-07-16 9:46AM EDT | 540.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA230616P00550000 | 2021-07-16 1:28PM EDT | 550.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| NVDA230616P00560000 | 2021-07-08 9:30AM EDT | 560.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 0.00% |
| NVDA230616P00570000 | 2021-07-08 9:30AM EDT | 570.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230616P00580000 | 2021-07-02 2:37PM EDT | 580.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA230616P00590000 | 2021-07-15 10:19AM EDT | 590.00 | 77.50 | 0.00 | 0.00 | 0.00 | - | 13 | 34 | 0.00% |
| NVDA230616P00600000 | 2021-07-16 3:00PM EDT | 600.00 | 87.35 | 0.00 | 0.00 | 0.00 | - | 299 | 181 | 0.00% |
| NVDA230616P00610000 | 2021-07-19 12:17PM EDT | 610.00 | 88.57 | 0.00 | 0.00 | 0.00 | - | 11 | 46 | 0.00% |
| NVDA230616P00620000 | 2021-07-16 12:41PM EDT | 620.00 | 93.54 | 0.00 | 0.00 | 0.00 | - | 10 | 237 | 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% |
© 2021 Verizon Media. All rights reserved.
