NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230721C00040000 | 2023-04-18 9:31AM EDT | 40.00 | 235.45 | 275.35 | 279.30 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230721C00045000 | 2023-03-22 9:40AM EDT | 45.00 | 220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230721C00060000 | 2023-05-24 1:01PM EDT | 60.00 | 240.30 | 332.00 | 335.90 | 0.00 | - | 2 | 6 | 235.25% |
| NVDA230721C00065000 | 2023-05-03 10:22AM EDT | 65.00 | 215.22 | 331.40 | 335.85 | 0.00 | - | 5 | 2 | 330.62% |
| NVDA230721C00075000 | 2023-05-03 11:02AM EDT | 75.00 | 204.28 | 320.50 | 324.95 | 0.00 | - | 1 | 1 | 290.82% |
| NVDA230721C00080000 | 2023-05-22 1:49PM EDT | 80.00 | 234.30 | 311.75 | 316.05 | 0.00 | - | 10 | 0 | 197.07% |
| NVDA230721C00085000 | 2023-03-17 11:14AM EDT | 85.00 | 175.45 | 183.05 | 184.25 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA230721C00090000 | 2023-03-13 1:17PM EDT | 90.00 | 141.10 | 175.30 | 178.40 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230721C00100000 | 2023-05-25 11:03AM EDT | 100.00 | 282.00 | 291.90 | 296.40 | 0.00 | - | 5 | 23 | 178.61% |
| NVDA230721C00110000 | 2023-05-25 9:41AM EDT | 110.00 | 264.81 | 282.20 | 286.05 | 0.00 | - | 1 | 11 | 165.92% |
| NVDA230721C00115000 | 2023-05-19 3:20PM EDT | 115.00 | 279.00 | 277.10 | 281.30 | +80.15 | +40.31% | 2 | 0 | 162.45% |
| NVDA230721C00120000 | 2023-05-31 1:09PM EDT | 120.00 | 263.77 | 272.15 | 276.45 | 0.00 | - | 30 | 44 | 159.67% |
| NVDA230721C00125000 | 2023-02-02 3:51PM EDT | 125.00 | 94.49 | 116.50 | 117.95 | 0.00 | - | - | 4 | 0.00% |
| NVDA230721C00130000 | 2023-05-26 1:15PM EDT | 130.00 | 258.17 | 262.35 | 266.60 | 0.00 | - | 1 | 0 | 153.32% |
| NVDA230721C00135000 | 2023-05-26 3:55PM EDT | 135.00 | 255.87 | 257.25 | 261.25 | 0.00 | - | 1 | 8 | 143.55% |
| NVDA230721C00140000 | 2023-05-26 9:35AM EDT | 140.00 | 239.68 | 252.00 | 256.40 | 0.00 | - | 1 | 33 | 137.84% |
| NVDA230721C00145000 | 2023-06-02 11:20AM EDT | 145.00 | 254.30 | 247.40 | 251.60 | +14.85 | +6.20% | 20 | 58 | 139.65% |
| NVDA230721C00150000 | 2023-06-02 12:29PM EDT | 150.00 | 247.05 | 242.45 | 246.60 | +7.60 | +3.17% | 10 | 161 | 135.72% |
| NVDA230721C00155000 | 2023-06-02 2:19PM EDT | 155.00 | 237.59 | 237.65 | 241.65 | -26.38 | -9.99% | 4 | 47 | 133.59% |
| NVDA230721C00160000 | 2023-05-30 9:30AM EDT | 160.00 | 247.96 | 232.50 | 236.05 | 0.00 | - | 2 | 109 | 122.78% |
| NVDA230721C00165000 | 2023-05-31 10:42AM EDT | 165.00 | 227.69 | 228.10 | 231.90 | 0.00 | - | 6 | 63 | 130.54% |
| NVDA230721C00170000 | 2023-06-01 12:45PM EDT | 170.00 | 226.42 | 222.55 | 226.85 | 0.00 | - | 4 | 81 | 122.22% |
| NVDA230721C00175000 | 2023-05-31 1:54PM EDT | 175.00 | 212.37 | 217.55 | 221.75 | 0.00 | - | 25 | 0 | 117.68% |
| NVDA230721C00180000 | 2023-06-01 2:31PM EDT | 180.00 | 220.19 | 213.35 | 216.05 | 0.00 | - | 8 | 346 | 114.70% |
| NVDA230721C00185000 | 2023-06-02 3:34PM EDT | 185.00 | 209.00 | 207.55 | 212.05 | -6.50 | -3.02% | 5 | 89 | 112.43% |
| NVDA230721C00190000 | 2023-06-01 12:30PM EDT | 190.00 | 205.93 | 202.60 | 206.30 | 0.00 | - | 3 | 153 | 104.00% |
| NVDA230721C00195000 | 2023-06-02 11:38AM EDT | 195.00 | 203.46 | 198.25 | 201.25 | +11.41 | +5.94% | 2 | 159 | 104.79% |
| NVDA230721C00200000 | 2023-06-02 1:31PM EDT | 200.00 | 195.98 | 193.50 | 196.15 | -1.67 | -0.84% | 3 | 611 | 102.34% |
| NVDA230721C00205000 | 2023-06-02 3:36PM EDT | 205.00 | 189.20 | 188.30 | 191.20 | +6.05 | +3.30% | 1 | 191 | 98.14% |
| NVDA230721C00210000 | 2023-06-01 2:38PM EDT | 210.00 | 190.50 | 183.55 | 186.35 | 0.00 | - | 6 | 314 | 97.22% |
| NVDA230721C00215000 | 2023-06-01 11:45AM EDT | 215.00 | 179.00 | 178.50 | 181.55 | 0.00 | - | 6 | 427 | 94.80% |
| NVDA230721C00220000 | 2023-06-02 1:20PM EDT | 220.00 | 175.85 | 173.70 | 176.35 | -3.06 | -1.71% | 1 | 771 | 91.65% |
| NVDA230721C00225000 | 2023-06-02 2:20PM EDT | 225.00 | 168.00 | 168.50 | 171.35 | +7.95 | +4.97% | 2 | 997 | 87.57% |
| NVDA230721C00230000 | 2023-06-02 1:46PM EDT | 230.00 | 165.77 | 163.65 | 166.60 | -5.41 | -3.16% | 2 | 879 | 86.51% |
| NVDA230721C00235000 | 2023-06-01 3:34PM EDT | 235.00 | 162.00 | 158.50 | 161.55 | 0.00 | - | 1 | 1,166 | 82.62% |
| NVDA230721C00240000 | 2023-06-02 11:49AM EDT | 240.00 | 159.25 | 153.90 | 156.60 | -0.02 | -0.01% | 1 | 1,402 | 81.69% |
| NVDA230721C00245000 | 2023-06-02 10:06AM EDT | 245.00 | 151.60 | 148.65 | 151.60 | -4.31 | -2.76% | 1 | 2,308 | 77.73% |
| NVDA230721C00250000 | 2023-06-01 2:52PM EDT | 250.00 | 144.80 | 144.05 | 146.65 | -6.30 | -4.17% | 1 | 2,558 | 76.72% |
| NVDA230721C00255000 | 2023-06-02 3:29PM EDT | 255.00 | 140.60 | 138.70 | 141.75 | +9.90 | +7.57% | 22 | 1,226 | 72.95% |
| NVDA230721C00260000 | 2023-06-02 2:03PM EDT | 260.00 | 136.50 | 134.25 | 136.95 | -2.00 | -1.44% | 5 | 1,620 | 72.91% |
| NVDA230721C00265000 | 2023-06-02 2:05PM EDT | 265.00 | 129.66 | 129.35 | 132.05 | -4.76 | -3.54% | 10 | 1,512 | 70.79% |
| NVDA230721C00270000 | 2023-06-02 2:23PM EDT | 270.00 | 125.00 | 124.40 | 127.10 | -6.58 | -5.00% | 17 | 1,506 | 68.35% |
| NVDA230721C00275000 | 2023-06-02 2:03PM EDT | 275.00 | 121.35 | 119.60 | 122.30 | -3.66 | -2.93% | 10 | 2,018 | 66.82% |
| NVDA230721C00280000 | 2023-06-02 3:22PM EDT | 280.00 | 115.98 | 114.80 | 117.45 | -4.82 | -3.99% | 39 | 2,155 | 65.09% |
| NVDA230721C00285000 | 2023-06-02 3:51PM EDT | 285.00 | 111.30 | 109.85 | 112.60 | -3.45 | -3.01% | 18 | 0 | 62.90% |
| NVDA230721C00290000 | 2023-06-02 1:44PM EDT | 290.00 | 106.15 | 105.20 | 107.85 | -6.27 | -5.58% | 22 | 2,318 | 61.71% |
| NVDA230721C00295000 | 2023-06-02 3:53PM EDT | 295.00 | 102.00 | 100.40 | 102.90 | -3.89 | -3.67% | 6 | 2,140 | 59.58% |
| NVDA230721C00300000 | 2023-06-02 2:04PM EDT | 300.00 | 96.65 | 95.65 | 98.30 | -3.87 | -3.85% | 23 | 5,903 | 58.31% |
| NVDA230721C00305000 | 2023-06-02 3:50PM EDT | 305.00 | 94.20 | 91.00 | 93.50 | -3.43 | -3.51% | 57 | 1,994 | 56.73% |
| NVDA230721C00310000 | 2023-06-02 3:32PM EDT | 310.00 | 87.70 | 86.35 | 88.55 | -3.26 | -3.58% | 27 | 3,950 | 54.77% |
| NVDA230721C00315000 | 2023-06-02 2:21PM EDT | 315.00 | 82.21 | 81.45 | 83.90 | -4.04 | -4.68% | 35 | 1,625 | 52.87% |
| NVDA230721C00320000 | 2023-06-02 3:49PM EDT | 320.00 | 78.35 | 77.40 | 79.95 | -4.54 | -5.48% | 28 | 3,590 | 53.53% |
| NVDA230721C00325000 | 2023-06-02 3:59PM EDT | 325.00 | 74.10 | 73.30 | 74.85 | -6.32 | -7.86% | 82 | 1,329 | 51.95% |
| NVDA230721C00330000 | 2023-06-02 2:47PM EDT | 330.00 | 69.60 | 68.75 | 71.15 | -3.66 | -5.00% | 63 | 1,937 | 51.65% |
| NVDA230721C00335000 | 2023-06-02 2:47PM EDT | 335.00 | 65.28 | 64.75 | 66.20 | -5.72 | -8.06% | 8 | 0 | 50.14% |
| NVDA230721C00340000 | 2023-06-02 3:56PM EDT | 340.00 | 61.35 | 60.50 | 61.85 | -4.15 | -6.34% | 213 | 8,133 | 50.68% |
| NVDA230721C00345000 | 2023-06-02 3:04PM EDT | 345.00 | 56.98 | 56.70 | 57.85 | -6.51 | -10.25% | 60 | 1,899 | 49.96% |
| NVDA230721C00350000 | 2023-06-02 3:36PM EDT | 350.00 | 53.15 | 52.10 | 54.55 | -4.83 | -8.33% | 137 | 4,458 | 50.61% |
| NVDA230721C00355000 | 2023-06-02 2:36PM EDT | 355.00 | 49.52 | 48.90 | 50.35 | -3.48 | -6.57% | 17 | 623 | 49.00% |
| NVDA230721C00360000 | 2023-06-02 3:41PM EDT | 360.00 | 45.84 | 45.40 | 46.80 | -5.01 | -9.85% | 64 | 2,209 | 48.57% |
| NVDA230721C00365000 | 2023-06-02 3:53PM EDT | 365.00 | 42.63 | 41.70 | 43.30 | -6.17 | -12.64% | 24 | 1,317 | 48.00% |
| NVDA230721C00370000 | 2023-06-02 3:56PM EDT | 370.00 | 39.12 | 38.70 | 40.15 | -6.60 | -14.44% | 72 | 0 | 47.86% |
| NVDA230721C00375000 | 2023-06-02 3:54PM EDT | 375.00 | 35.60 | 35.25 | 37.00 | -4.15 | -10.44% | 44 | 1,778 | 47.46% |
| NVDA230721C00380000 | 2023-06-02 3:59PM EDT | 380.00 | 33.35 | 32.60 | 33.70 | -4.10 | -10.95% | 203 | 1,547 | 46.54% |
| NVDA230721C00385000 | 2023-06-02 3:43PM EDT | 385.00 | 30.17 | 30.05 | 30.35 | -3.98 | -11.65% | 93 | 1,103 | 45.31% |
| NVDA230721C00390000 | 2023-06-02 3:59PM EDT | 390.00 | 27.60 | 27.40 | 27.70 | -4.35 | -13.62% | 480 | 0 | 45.07% |
| NVDA230721C00395000 | 2023-06-02 3:58PM EDT | 395.00 | 25.35 | 25.00 | 25.25 | -4.05 | -13.78% | 575 | 871 | 44.91% |
| NVDA230721C00400000 | 2023-06-02 3:59PM EDT | 400.00 | 23.07 | 22.75 | 22.95 | -4.33 | -15.80% | 3,664 | 9,183 | 44.75% |
| NVDA230721C00405000 | 2023-06-02 3:52PM EDT | 405.00 | 20.77 | 20.60 | 20.85 | -3.82 | -15.53% | 655 | 1,179 | 44.68% |
| NVDA230721C00410000 | 2023-06-02 3:59PM EDT | 410.00 | 18.90 | 18.70 | 18.85 | -3.96 | -17.32% | 1,813 | 2,195 | 44.53% |
| NVDA230721C00415000 | 2023-06-02 3:58PM EDT | 415.00 | 17.20 | 16.90 | 17.50 | -3.88 | -18.41% | 180 | 1,085 | 45.28% |
| NVDA230721C00420000 | 2023-06-02 3:59PM EDT | 420.00 | 15.36 | 15.25 | 15.70 | -3.74 | -19.58% | 644 | 1,913 | 45.01% |
| NVDA230721C00425000 | 2023-06-02 3:59PM EDT | 425.00 | 13.90 | 13.20 | 14.40 | -3.60 | -20.57% | 282 | 1,158 | 45.41% |
| NVDA230721C00430000 | 2023-06-02 3:58PM EDT | 430.00 | 12.64 | 12.40 | 12.65 | -3.44 | -21.39% | 276 | 1,549 | 44.75% |
| NVDA230721C00435000 | 2023-06-02 3:52PM EDT | 435.00 | 11.34 | 11.20 | 11.50 | -3.31 | -22.59% | 327 | 775 | 45.01% |
| NVDA230721C00440000 | 2023-06-02 3:59PM EDT | 440.00 | 10.31 | 10.10 | 10.35 | -3.19 | -23.63% | 239 | 1,622 | 45.06% |
| NVDA230721C00445000 | 2023-06-02 3:57PM EDT | 445.00 | 9.25 | 9.10 | 9.40 | -3.25 | -26.00% | 100 | 772 | 45.32% |
| NVDA230721C00450000 | 2023-06-02 3:59PM EDT | 450.00 | 8.35 | 8.20 | 8.45 | -2.85 | -25.45% | 1,346 | 3,560 | 45.40% |
| NVDA230721C00455000 | 2023-06-02 3:57PM EDT | 455.00 | 7.55 | 7.40 | 7.70 | -2.70 | -26.34% | 118 | 1,084 | 45.73% |
| NVDA230721C00460000 | 2023-06-02 3:58PM EDT | 460.00 | 6.80 | 6.10 | 6.90 | -2.62 | -27.81% | 362 | 0 | 45.78% |
| NVDA230721C00465000 | 2023-06-02 3:57PM EDT | 465.00 | 6.18 | 5.65 | 6.25 | -2.38 | -27.80% | 226 | 793 | 46.03% |
| NVDA230721C00470000 | 2023-06-02 3:58PM EDT | 470.00 | 5.59 | 5.45 | 5.75 | -2.26 | -28.79% | 277 | 518 | 46.52% |
| NVDA230721C00475000 | 2023-06-02 3:54PM EDT | 475.00 | 5.00 | 4.55 | 5.15 | -2.20 | -30.56% | 150 | 599 | 46.58% |
| NVDA230721C00480000 | 2023-06-02 3:59PM EDT | 480.00 | 4.59 | 4.10 | 4.70 | -2.10 | -31.39% | 280 | 1,811 | 46.93% |
| NVDA230721C00485000 | 2023-06-02 3:49PM EDT | 485.00 | 4.20 | 3.80 | 4.45 | -1.82 | -30.23% | 185 | 534 | 47.77% |
| NVDA230721C00490000 | 2023-06-02 3:33PM EDT | 490.00 | 3.84 | 3.30 | 3.95 | -1.76 | -31.43% | 123 | 546 | 47.71% |
| NVDA230721C00495000 | 2023-06-02 3:43PM EDT | 495.00 | 3.50 | 3.00 | 3.55 | -1.65 | -32.04% | 98 | 393 | 47.83% |
| NVDA230721C00500000 | 2023-06-02 3:59PM EDT | 500.00 | 3.22 | 3.15 | 3.25 | -1.59 | -33.06% | 1,751 | 33,877 | 48.18% |
| NVDA230721C00505000 | 2023-06-02 3:33PM EDT | 505.00 | 3.00 | 2.47 | 2.97 | -1.42 | -32.13% | 31 | 558 | 48.50% |
| NVDA230721C00510000 | 2023-06-02 3:59PM EDT | 510.00 | 2.68 | 1.97 | 2.97 | -1.31 | -32.83% | 301 | 814 | 49.88% |
| NVDA230721C00515000 | 2023-06-02 3:41PM EDT | 515.00 | 2.54 | 2.05 | 2.60 | -1.46 | -36.50% | 61 | 162 | 49.65% |
| NVDA230721C00520000 | 2023-06-02 3:09PM EDT | 520.00 | 2.36 | 2.22 | 2.41 | -1.10 | -31.79% | 119 | 0 | 50.07% |
| NVDA230721C00525000 | 2023-06-02 3:14PM EDT | 525.00 | 2.13 | 1.70 | 2.55 | -0.97 | -31.29% | 70 | 515 | 52.01% |
| NVDA230721C00530000 | 2023-06-02 3:52PM EDT | 530.00 | 1.97 | 1.90 | 2.08 | -0.93 | -32.07% | 38 | 278 | 50.48% |
| NVDA230721C00535000 | 2023-06-02 2:56PM EDT | 535.00 | 1.88 | 1.76 | 2.02 | -0.99 | -34.49% | 7 | 155 | 51.14% |
| NVDA230721C00540000 | 2023-06-02 3:58PM EDT | 540.00 | 1.68 | 1.64 | 1.72 | -1.09 | -39.35% | 14 | 0 | 51.09% |
| NVDA230721C00545000 | 2023-06-02 2:30PM EDT | 545.00 | 1.66 | 1.52 | 1.72 | -0.71 | -29.96% | 27 | 404 | 51.86% |
| NVDA230721C00550000 | 2023-06-02 3:54PM EDT | 550.00 | 1.47 | 1.45 | 1.58 | -0.75 | -33.78% | 997 | 22,104 | 52.31% |
| NVDA230721C00555000 | 2023-06-02 3:45PM EDT | 555.00 | 1.42 | 1.32 | 1.40 | -0.64 | -31.07% | 14 | 178 | 52.34% |
| NVDA230721C00560000 | 2023-06-02 3:38PM EDT | 560.00 | 1.36 | 1.24 | 1.70 | -0.66 | -32.67% | 5 | 886 | 54.18% |
| NVDA230721C00565000 | 2023-06-02 12:37PM EDT | 565.00 | 1.23 | 1.16 | 1.33 | -0.60 | -32.79% | 7 | 57 | 53.60% |
| NVDA230721C00580000 | 2023-06-02 3:57PM EDT | 580.00 | 1.00 | 0.96 | 1.13 | -0.53 | -34.64% | 4 | 128 | 54.98% |
| NVDA230721C00595000 | 2023-06-02 3:27PM EDT | 595.00 | 0.91 | 0.80 | 0.95 | -0.26 | -22.22% | 2 | 0 | 56.23% |
| NVDA230721C00600000 | 2023-06-02 3:58PM EDT | 600.00 | 0.79 | 0.76 | 0.82 | -0.40 | -33.61% | 557 | 1,235 | 56.25% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230721P00040000 | 2023-06-02 3:00PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 175.00% |
| NVDA230721P00050000 | 2023-03-20 3:50PM EDT | 50.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 10 | 205.86% |
| NVDA230721P00055000 | 2023-04-18 2:32PM EDT | 55.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 8 | 217.19% |
| NVDA230721P00060000 | 2023-05-23 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 1 | 121 | 199.41% |
| NVDA230721P00065000 | 2023-05-02 10:52AM EDT | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 10 | 151.56% |
| NVDA230721P00070000 | 2023-05-31 12:57PM EDT | 70.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 49 | 106 | 183.01% |
| NVDA230721P00075000 | 2023-05-30 1:45PM EDT | 75.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 7 | 30 | 175.78% |
| NVDA230721P00080000 | 2023-05-31 9:30AM EDT | 80.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 134.38% |
| NVDA230721P00085000 | 2023-05-25 2:54PM EDT | 85.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 9 | 76 | 163.09% |
| NVDA230721P00090000 | 2023-06-02 3:21PM EDT | 90.00 | 0.02 | 0.00 | 0.38 | -0.02 | -50.00% | 10 | 922 | 157.23% |
| NVDA230721P00095000 | 2023-05-25 2:53PM EDT | 95.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 6 | 362 | 151.56% |
| NVDA230721P00100000 | 2023-06-01 9:39AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 2,626 | 115.63% |
| NVDA230721P00105000 | 2023-05-31 11:29AM EDT | 105.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 429 | 131.84% |
| NVDA230721P00110000 | 2023-05-25 2:51PM EDT | 110.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 8 | 442 | 129.69% |
| NVDA230721P00115000 | 2023-05-31 10:09AM EDT | 115.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 1 | 1,512 | 127.93% |
| NVDA230721P00120000 | 2023-05-26 3:01PM EDT | 120.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 50 | 842 | 127.34% |
| NVDA230721P00125000 | 2023-06-01 2:29PM EDT | 125.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 40 | 1,624 | 101.17% |
| NVDA230721P00130000 | 2023-05-31 1:11PM EDT | 130.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 10 | 1,247 | 119.53% |
| NVDA230721P00135000 | 2023-06-02 1:43PM EDT | 135.00 | 0.02 | 0.02 | 0.16 | -0.02 | -50.00% | 1 | 1,071 | 106.45% |
| NVDA230721P00140000 | 2023-06-02 11:30AM EDT | 140.00 | 0.02 | 0.00 | 0.33 | -0.01 | -33.33% | 114 | 3,546 | 109.77% |
| NVDA230721P00145000 | 2023-06-02 10:57AM EDT | 145.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 29 | 864 | 86.72% |
| NVDA230721P00150000 | 2023-06-02 11:44AM EDT | 150.00 | 0.02 | 0.01 | 0.08 | -0.01 | -33.33% | 11 | 2,818 | 90.23% |
| NVDA230721P00155000 | 2023-06-02 11:27AM EDT | 155.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 1,316 | 91.60% |
| NVDA230721P00160000 | 2023-06-02 3:50PM EDT | 160.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 57 | 4,235 | 80.08% |
| NVDA230721P00165000 | 2023-06-02 2:22PM EDT | 165.00 | 0.04 | 0.00 | 0.15 | +0.01 | +33.33% | 3 | 1,393 | 85.74% |
| NVDA230721P00170000 | 2023-06-02 3:41PM EDT | 170.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 77 | 1,884 | 75.00% |
| NVDA230721P00175000 | 2023-06-02 10:15AM EDT | 175.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 23 | 1,787 | 77.73% |
| NVDA230721P00180000 | 2023-06-02 2:44PM EDT | 180.00 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 21 | 2,467 | 75.39% |
| NVDA230721P00185000 | 2023-06-02 2:34PM EDT | 185.00 | 0.07 | 0.06 | 0.21 | +0.02 | +40.00% | 3 | 2,949 | 79.88% |
| NVDA230721P00190000 | 2023-06-01 3:43PM EDT | 190.00 | 0.08 | 0.05 | 0.20 | 0.00 | - | 152 | 4,614 | 76.56% |
| NVDA230721P00195000 | 2023-06-02 3:11PM EDT | 195.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 30 | 4,677 | 70.12% |
| NVDA230721P00200000 | 2023-06-02 3:18PM EDT | 200.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 132 | 9,107 | 73.05% |
| NVDA230721P00205000 | 2023-06-02 3:17PM EDT | 205.00 | 0.09 | 0.08 | 0.42 | -0.02 | -18.18% | 206 | 5,267 | 75.00% |
| NVDA230721P00210000 | 2023-06-02 12:03PM EDT | 210.00 | 0.10 | 0.10 | 0.20 | -0.04 | -28.57% | 14 | 0 | 68.16% |
| NVDA230721P00215000 | 2023-06-02 3:53PM EDT | 215.00 | 0.27 | 0.11 | 0.12 | +0.12 | +80.00% | 32 | 3,539 | 63.87% |
| NVDA230721P00220000 | 2023-06-02 3:41PM EDT | 220.00 | 0.13 | 0.10 | 0.15 | -0.03 | -18.75% | 221 | 5,165 | 62.21% |
| NVDA230721P00225000 | 2023-06-02 1:57PM EDT | 225.00 | 0.16 | 0.15 | 0.17 | -0.02 | -11.11% | 102 | 4,307 | 61.72% |
| NVDA230721P00230000 | 2023-06-02 3:00PM EDT | 230.00 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 177 | 6,288 | 59.67% |
| NVDA230721P00235000 | 2023-06-02 3:53PM EDT | 235.00 | 0.20 | 0.19 | 0.52 | -0.04 | -16.67% | 16 | 1,992 | 63.48% |
| NVDA230721P00240000 | 2023-06-02 2:05PM EDT | 240.00 | 0.22 | 0.22 | 0.55 | -0.08 | -26.67% | 14 | 6,527 | 61.82% |
| NVDA230721P00245000 | 2023-06-02 2:46PM EDT | 245.00 | 0.25 | 0.05 | 0.48 | -0.07 | -21.87% | 5 | 1,868 | 56.54% |
| NVDA230721P00250000 | 2023-06-02 3:59PM EDT | 250.00 | 0.28 | 0.26 | 0.55 | -0.09 | -24.32% | 249 | 11,655 | 57.67% |
| NVDA230721P00255000 | 2023-06-02 2:17PM EDT | 255.00 | 0.33 | 0.31 | 0.45 | -0.09 | -21.43% | 10 | 2,159 | 54.93% |
| NVDA230721P00260000 | 2023-06-02 3:51PM EDT | 260.00 | 0.37 | 0.34 | 0.40 | -0.14 | -27.45% | 66 | 5,259 | 52.54% |
| NVDA230721P00265000 | 2023-06-02 2:46PM EDT | 265.00 | 0.44 | 0.40 | 0.46 | -0.15 | -25.42% | 90 | 3,043 | 51.51% |
| NVDA230721P00270000 | 2023-06-02 3:34PM EDT | 270.00 | 0.50 | 0.50 | 0.60 | -0.22 | -30.56% | 119 | 3,216 | 51.27% |
| NVDA230721P00275000 | 2023-06-02 3:22PM EDT | 275.00 | 0.60 | 0.56 | 0.62 | -0.22 | -26.83% | 44 | 2,014 | 50.07% |
| NVDA230721P00280000 | 2023-06-02 3:55PM EDT | 280.00 | 0.70 | 0.67 | 0.73 | -0.24 | -25.53% | 295 | 5,286 | 49.22% |
| NVDA230721P00285000 | 2023-06-02 3:43PM EDT | 285.00 | 0.83 | 0.82 | 0.86 | -0.30 | -26.55% | 116 | 0 | 48.41% |
| NVDA230721P00290000 | 2023-06-02 3:57PM EDT | 290.00 | 0.96 | 0.96 | 1.00 | -0.37 | -27.82% | 239 | 3,427 | 47.51% |
| NVDA230721P00295000 | 2023-06-02 3:39PM EDT | 295.00 | 1.17 | 1.14 | 1.21 | -0.42 | -26.42% | 267 | 2,062 | 47.00% |
| NVDA230721P00300000 | 2023-06-02 3:58PM EDT | 300.00 | 1.39 | 1.40 | 1.60 | -0.47 | -25.27% | 1,130 | 7,792 | 47.44% |
| NVDA230721P00305000 | 2023-06-02 3:59PM EDT | 305.00 | 1.64 | 1.64 | 2.12 | -0.48 | -22.64% | 161 | 936 | 48.10% |
| NVDA230721P00310000 | 2023-06-02 3:59PM EDT | 310.00 | 1.97 | 1.96 | 2.43 | -0.54 | -21.51% | 338 | 3,025 | 47.23% |
| NVDA230721P00315000 | 2023-06-02 3:57PM EDT | 315.00 | 2.38 | 2.31 | 2.51 | -0.67 | -21.97% | 152 | 1,683 | 45.12% |
| NVDA230721P00320000 | 2023-06-02 3:59PM EDT | 320.00 | 2.78 | 2.75 | 3.30 | -0.65 | -18.95% | 530 | 2,622 | 45.98% |
| NVDA230721P00325000 | 2023-06-02 3:59PM EDT | 325.00 | 3.35 | 3.30 | 3.45 | -0.70 | -17.28% | 2,332 | 1,012 | 43.97% |
| NVDA230721P00330000 | 2023-06-02 3:53PM EDT | 330.00 | 3.98 | 3.90 | 4.00 | -0.62 | -13.48% | 340 | 2,602 | 43.31% |
| NVDA230721P00335000 | 2023-06-02 3:56PM EDT | 335.00 | 4.65 | 4.65 | 5.20 | -0.80 | -14.68% | 296 | 981 | 44.43% |
| NVDA230721P00340000 | 2023-06-02 3:59PM EDT | 340.00 | 5.55 | 5.45 | 6.00 | -0.65 | -10.48% | 353 | 1,579 | 43.90% |
| NVDA230721P00345000 | 2023-06-02 3:59PM EDT | 345.00 | 6.49 | 6.40 | 7.00 | -0.68 | -9.48% | 353 | 1,450 | 43.63% |
| NVDA230721P00350000 | 2023-06-02 3:59PM EDT | 350.00 | 7.55 | 7.50 | 7.80 | -0.68 | -8.26% | 972 | 3,394 | 42.60% |
| NVDA230721P00355000 | 2023-06-02 3:51PM EDT | 355.00 | 8.78 | 8.70 | 8.90 | -0.74 | -7.77% | 326 | 990 | 42.04% |
| NVDA230721P00360000 | 2023-06-02 3:58PM EDT | 360.00 | 10.05 | 9.95 | 10.25 | -0.90 | -8.22% | 696 | 1,539 | 41.77% |
| NVDA230721P00365000 | 2023-06-02 3:59PM EDT | 365.00 | 11.59 | 11.60 | 12.15 | -0.89 | -7.13% | 231 | 632 | 42.30% |
| NVDA230721P00370000 | 2023-06-02 3:58PM EDT | 370.00 | 13.22 | 13.25 | 13.45 | -0.87 | -6.17% | 453 | 1,199 | 41.33% |
| NVDA230721P00375000 | 2023-06-02 3:59PM EDT | 375.00 | 15.04 | 15.10 | 15.30 | -0.65 | -4.14% | 332 | 1,087 | 41.14% |
| NVDA230721P00380000 | 2023-06-02 3:58PM EDT | 380.00 | 17.03 | 17.00 | 17.30 | -0.57 | -3.24% | 255 | 1,257 | 40.92% |
| NVDA230721P00385000 | 2023-06-02 3:56PM EDT | 385.00 | 19.36 | 19.30 | 19.50 | -0.53 | -2.66% | 754 | 990 | 40.78% |
| NVDA230721P00390000 | 2023-06-02 3:59PM EDT | 390.00 | 21.55 | 21.65 | 21.85 | -0.68 | -3.06% | 371 | 7,268 | 40.59% |
| NVDA230721P00395000 | 2023-06-02 3:58PM EDT | 395.00 | 24.05 | 24.15 | 24.40 | -0.63 | -2.55% | 618 | 443 | 40.47% |
| NVDA230721P00400000 | 2023-06-02 3:52PM EDT | 400.00 | 26.99 | 26.90 | 27.10 | -0.21 | -0.77% | 423 | 2,251 | 40.31% |
| NVDA230721P00405000 | 2023-06-02 3:42PM EDT | 405.00 | 30.10 | 29.75 | 30.00 | 0.00 | - | 120 | 219 | 40.22% |
| NVDA230721P00410000 | 2023-06-02 1:01PM EDT | 410.00 | 33.50 | 32.80 | 33.15 | +0.30 | +0.90% | 73 | 312 | 40.28% |
| NVDA230721P00415000 | 2023-06-02 2:23PM EDT | 415.00 | 37.00 | 35.70 | 37.05 | +2.25 | +6.47% | 27 | 135 | 41.41% |
| NVDA230721P00420000 | 2023-06-02 2:49PM EDT | 420.00 | 39.94 | 39.05 | 40.35 | +0.74 | +1.89% | 20 | 137 | 41.23% |
| NVDA230721P00425000 | 2023-06-02 3:04PM EDT | 425.00 | 43.60 | 42.25 | 44.05 | +1.10 | +2.59% | 18 | 109 | 41.54% |
| NVDA230721P00430000 | 2023-06-02 2:49PM EDT | 430.00 | 47.08 | 46.10 | 47.75 | +0.88 | +1.90% | 4 | 55 | 41.62% |
| NVDA230721P00435000 | 2023-06-02 3:04PM EDT | 435.00 | 51.10 | 49.85 | 51.95 | -2.00 | -3.77% | 2 | 36 | 42.47% |
| NVDA230721P00440000 | 2023-06-02 10:47AM EDT | 440.00 | 52.45 | 53.65 | 55.35 | -0.50 | -0.94% | 101 | 30 | 41.46% |
| NVDA230721P00445000 | 2023-06-02 10:44AM EDT | 445.00 | 56.65 | 57.70 | 59.05 | 0.00 | - | 2 | 20 | 40.77% |
| NVDA230721P00450000 | 2023-06-02 2:28PM EDT | 450.00 | 63.75 | 62.15 | 63.65 | +3.42 | +5.67% | 105 | 81 | 41.91% |
| NVDA230721P00455000 | 2023-06-01 10:54AM EDT | 455.00 | 71.48 | 65.50 | 67.45 | 0.00 | - | 1 | 8 | 40.94% |
| NVDA230721P00460000 | 2023-06-01 2:22PM EDT | 460.00 | 70.00 | 70.10 | 71.65 | +2.20 | +3.24% | 1 | 11 | 40.69% |
| NVDA230721P00465000 | 2023-06-02 3:07PM EDT | 465.00 | 75.75 | 74.45 | 76.30 | -2.25 | -2.88% | 4 | 3 | 41.49% |
| NVDA230721P00470000 | 2023-06-02 3:05PM EDT | 470.00 | 80.80 | 78.65 | 81.10 | -2.55 | -3.06% | 3 | 11 | 42.62% |
| NVDA230721P00475000 | 2023-06-02 3:48PM EDT | 475.00 | 84.60 | 83.50 | 85.80 | -1.80 | -2.08% | 5 | 20 | 43.37% |
| NVDA230721P00480000 | 2023-05-25 10:36AM EDT | 480.00 | 102.48 | 88.00 | 90.80 | 0.00 | - | 32 | 0 | 44.99% |
| NVDA230721P00485000 | 2023-05-31 3:54PM EDT | 485.00 | 107.00 | 92.70 | 95.60 | 0.00 | - | 49 | 31 | 45.92% |
| NVDA230721P00490000 | 2023-06-01 10:04AM EDT | 490.00 | 102.00 | 97.10 | 99.95 | 0.00 | - | 1 | 15 | 45.17% |
| NVDA230721P00495000 | 2023-05-25 2:47PM EDT | 495.00 | 115.20 | 101.95 | 104.55 | 0.00 | - | - | 19 | 45.11% |
| NVDA230721P00500000 | 2023-06-01 3:29PM EDT | 500.00 | 106.15 | 106.60 | 109.10 | 0.00 | - | 8 | 464 | 44.62% |
| NVDA230721P00505000 | 2023-05-26 1:47PM EDT | 505.00 | 119.13 | 111.40 | 114.10 | 0.00 | - | 5 | 5 | 45.98% |
| NVDA230721P00520000 | 2023-05-31 10:03AM EDT | 520.00 | 124.24 | 125.90 | 128.70 | 0.00 | - | 1 | 17 | 47.95% |
| NVDA230721P00540000 | 2023-06-02 9:47AM EDT | 540.00 | 147.00 | 145.60 | 148.10 | -7.00 | -4.55% | 4 | 14 | 49.16% |
| NVDA230721P00550000 | 2023-05-31 9:33AM EDT | 550.00 | 154.15 | 155.30 | 158.25 | 0.00 | - | 5 | 0 | 52.39% |
© 2023 Yahoo. All rights reserved.