NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230915C00005000 | 2023-05-26 11:55AM EDT | 5.00 | 381.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00010000 | 2023-05-25 9:30AM EDT | 10.00 | 369.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00015000 | 2023-05-25 9:33AM EDT | 15.00 | 359.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00020000 | 2023-05-25 9:34AM EDT | 20.00 | 354.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00025000 | 2023-02-23 10:31AM EDT | 25.00 | 208.30 | 240.55 | 245.45 | 0.00 | - | 1 | 76 | 0.00% |
| NVDA230915C00030000 | 2023-03-22 9:37AM EDT | 30.00 | 235.75 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA230915C00035000 | 2023-01-09 1:04PM EDT | 35.00 | 126.22 | 188.85 | 193.10 | 0.00 | - | 11 | 16 | 0.00% |
| NVDA230915C00040000 | 2023-02-03 4:25PM EDT | 40.00 | 172.55 | 197.40 | 201.90 | 0.00 | - | 8 | 24 | 0.00% |
| NVDA230915C00045000 | 2022-12-02 11:55AM EDT | 45.00 | 123.17 | 101.75 | 104.45 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA230915C00050000 | 2023-05-24 9:39AM EDT | 50.00 | 252.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915C00060000 | 2023-05-18 11:05AM EDT | 60.00 | 253.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230915C00065000 | 2023-05-26 10:17AM EDT | 65.00 | 316.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00070000 | 2023-05-18 11:06AM EDT | 70.00 | 243.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915C00075000 | 2023-05-22 9:34AM EDT | 75.00 | 234.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230915C00080000 | 2023-05-25 10:45AM EDT | 80.00 | 300.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00085000 | 2023-05-18 11:10AM EDT | 85.00 | 229.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230915C00090000 | 2023-05-26 10:08AM EDT | 90.00 | 291.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230915C00095000 | 2023-05-30 9:30AM EDT | 95.00 | 310.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00100000 | 2023-05-25 10:01AM EDT | 100.00 | 285.15 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA230915C00105000 | 2023-05-30 9:30AM EDT | 105.00 | 302.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00110000 | 2023-06-02 3:35PM EDT | 110.00 | 284.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230915C00115000 | 2023-04-25 11:28AM EDT | 115.00 | 154.70 | 264.70 | 268.80 | 0.00 | - | 2 | 226 | 0.00% |
| NVDA230915C00120000 | 2023-05-26 1:05PM EDT | 120.00 | 270.92 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA230915C00125000 | 2023-05-25 11:25AM EDT | 125.00 | 270.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00130000 | 2023-05-31 1:05PM EDT | 130.00 | 254.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230915C00135000 | 2023-05-31 11:38AM EDT | 135.00 | 252.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00140000 | 2023-05-31 12:25PM EDT | 140.00 | 246.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA230915C00145000 | 2023-06-01 3:54PM EDT | 145.00 | 254.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230915C00150000 | 2023-06-01 3:02PM EDT | 150.00 | 251.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00155000 | 2023-05-26 3:21PM EDT | 155.00 | 238.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230915C00160000 | 2023-06-02 2:34PM EDT | 160.00 | 236.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00165000 | 2023-05-31 3:58PM EDT | 165.00 | 217.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA230915C00170000 | 2023-06-02 1:35PM EDT | 170.00 | 227.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230915C00175000 | 2023-05-31 12:35PM EDT | 175.00 | 210.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00180000 | 2023-06-02 1:42PM EDT | 180.00 | 217.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230915C00185000 | 2023-06-02 10:00AM EDT | 185.00 | 211.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230915C00190000 | 2023-06-02 2:56PM EDT | 190.00 | 206.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230915C00195000 | 2023-06-02 1:24PM EDT | 195.00 | 203.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00200000 | 2023-06-02 1:38PM EDT | 200.00 | 198.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230915C00205000 | 2023-06-02 3:37PM EDT | 205.00 | 191.75 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NVDA230915C00210000 | 2023-06-01 10:49AM EDT | 210.00 | 185.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00215000 | 2023-06-02 2:49PM EDT | 215.00 | 182.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00220000 | 2023-06-02 2:05PM EDT | 220.00 | 176.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00225000 | 2023-06-02 11:50AM EDT | 225.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00230000 | 2023-06-01 1:46PM EDT | 230.00 | 172.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA230915C00235000 | 2023-06-02 1:32PM EDT | 235.00 | 164.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00240000 | 2023-06-02 1:42PM EDT | 240.00 | 159.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230915C00245000 | 2023-05-31 10:16AM EDT | 245.00 | 154.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00250000 | 2023-06-02 3:58PM EDT | 250.00 | 150.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA230915C00255000 | 2023-06-02 12:00PM EDT | 255.00 | 148.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230915C00260000 | 2023-06-02 3:58PM EDT | 260.00 | 141.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA230915C00265000 | 2023-06-02 1:27PM EDT | 265.00 | 137.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915C00270000 | 2023-06-02 1:47PM EDT | 270.00 | 132.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230915C00275000 | 2023-06-01 3:42PM EDT | 275.00 | 129.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230915C00280000 | 2023-06-02 3:37PM EDT | 280.00 | 121.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230915C00285000 | 2023-06-02 3:50PM EDT | 285.00 | 118.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA230915C00290000 | 2023-06-02 3:07PM EDT | 290.00 | 114.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA230915C00295000 | 2023-06-02 9:50AM EDT | 295.00 | 110.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00300000 | 2023-06-02 3:54PM EDT | 300.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA230915C00305000 | 2023-06-02 12:23PM EDT | 305.00 | 105.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915C00310000 | 2023-06-02 3:57PM EDT | 310.00 | 98.61 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| NVDA230915C00315000 | 2023-06-02 1:52PM EDT | 315.00 | 95.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA230915C00320000 | 2023-06-02 3:41PM EDT | 320.00 | 90.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230915C00325000 | 2023-06-02 2:52PM EDT | 325.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA230915C00330000 | 2023-06-02 2:32PM EDT | 330.00 | 83.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230915C00335000 | 2023-06-02 2:44PM EDT | 335.00 | 79.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230915C00340000 | 2023-06-02 3:33PM EDT | 340.00 | 75.87 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA230915C00345000 | 2023-06-02 2:07PM EDT | 345.00 | 71.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915C00350000 | 2023-06-02 3:11PM EDT | 350.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA230915C00355000 | 2023-06-02 2:07PM EDT | 355.00 | 65.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230915C00360000 | 2023-06-02 3:59PM EDT | 360.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA230915C00365000 | 2023-06-02 3:32PM EDT | 365.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NVDA230915C00370000 | 2023-06-02 3:39PM EDT | 370.00 | 57.86 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA230915C00375000 | 2023-06-02 3:52PM EDT | 375.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA230915C00380000 | 2023-06-02 2:39PM EDT | 380.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA230915C00385000 | 2023-06-02 2:51PM EDT | 385.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA230915C00390000 | 2023-06-02 3:59PM EDT | 390.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| NVDA230915C00395000 | 2023-06-02 3:55PM EDT | 395.00 | 45.27 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.20% |
| NVDA230915C00400000 | 2023-06-02 3:53PM EDT | 400.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 0.78% |
| NVDA230915C00405000 | 2023-06-02 3:14PM EDT | 405.00 | 40.24 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NVDA230915C00410000 | 2023-06-02 3:53PM EDT | 410.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 433 | 0 | 1.56% |
| NVDA230915C00415000 | 2023-06-02 3:28PM EDT | 415.00 | 36.79 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 1.56% |
| NVDA230915C00420000 | 2023-06-02 3:57PM EDT | 420.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| NVDA230915C00425000 | 2023-06-02 3:53PM EDT | 425.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| NVDA230915C00430000 | 2023-06-02 3:51PM EDT | 430.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| NVDA230915C00435000 | 2023-06-02 2:10PM EDT | 435.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| NVDA230915C00440000 | 2023-06-02 3:59PM EDT | 440.00 | 27.95 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 3.13% |
| NVDA230915C00445000 | 2023-06-02 10:01AM EDT | 445.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA230915C00450000 | 2023-06-02 3:57PM EDT | 450.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 6.25% |
| NVDA230915C00455000 | 2023-06-02 3:13PM EDT | 455.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| NVDA230915C00460000 | 2023-06-02 3:58PM EDT | 460.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA230915C00465000 | 2023-06-02 3:53PM EDT | 465.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| NVDA230915C00470000 | 2023-06-02 3:49PM EDT | 470.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA230915C00475000 | 2023-06-02 1:31PM EDT | 475.00 | 19.87 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| NVDA230915C00480000 | 2023-06-02 3:58PM EDT | 480.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| NVDA230915C00485000 | 2023-06-02 1:49PM EDT | 485.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA230915C00490000 | 2023-06-02 3:57PM EDT | 490.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NVDA230915C00495000 | 2023-06-02 3:32PM EDT | 495.00 | 15.03 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| NVDA230915C00500000 | 2023-06-02 3:59PM EDT | 500.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 6.25% |
| NVDA230915C00505000 | 2023-06-02 9:52AM EDT | 505.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA230915C00510000 | 2023-06-02 3:47PM EDT | 510.00 | 12.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA230915C00515000 | 2023-06-02 2:15PM EDT | 515.00 | 11.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA230915C00520000 | 2023-06-02 2:29PM EDT | 520.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA230915C00525000 | 2023-06-02 3:34PM EDT | 525.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA230915C00530000 | 2023-06-02 3:22PM EDT | 530.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NVDA230915C00535000 | 2023-06-01 1:19PM EDT | 535.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA230915C00540000 | 2023-06-02 1:22PM EDT | 540.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| NVDA230915C00545000 | 2023-06-01 3:54PM EDT | 545.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| NVDA230915C00550000 | 2023-06-02 2:15PM EDT | 550.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NVDA230915C00555000 | 2023-06-01 1:51PM EDT | 555.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA230915C00560000 | 2023-06-02 12:06PM EDT | 560.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA230915C00565000 | 2023-06-02 1:19PM EDT | 565.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA230915C00570000 | 2023-06-02 3:59PM EDT | 570.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| NVDA230915C00575000 | 2023-05-31 3:54PM EDT | 575.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 12.50% |
| NVDA230915C00580000 | 2023-06-02 3:56PM EDT | 580.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NVDA230915C00590000 | 2023-06-02 3:46PM EDT | 590.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA230915C00600000 | 2023-06-02 3:56PM EDT | 600.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| NVDA230915C00610000 | 2023-06-02 9:58AM EDT | 610.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA230915C00620000 | 2023-06-01 3:57PM EDT | 620.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| NVDA230915C00630000 | 2023-06-02 2:08PM EDT | 630.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA230915C00640000 | 2023-06-02 10:43AM EDT | 640.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA230915C00650000 | 2023-06-02 3:51PM EDT | 650.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| NVDA230915C00660000 | 2023-06-02 10:10AM EDT | 660.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA230915C00670000 | 2023-06-02 9:47AM EDT | 670.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA230915C00680000 | 2023-06-02 2:24PM EDT | 680.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA230915C00690000 | 2023-06-02 1:15PM EDT | 690.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA230915C00700000 | 2023-06-02 3:54PM EDT | 700.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| NVDA230915C00710000 | 2023-06-02 11:58AM EDT | 710.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| NVDA230915C00720000 | 2023-05-31 10:17AM EDT | 720.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA230915C00730000 | 2023-05-26 10:58AM EDT | 730.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA230915C00740000 | 2023-06-01 1:18PM EDT | 740.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA230915C00750000 | 2023-06-02 9:34AM EDT | 750.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA230915C00760000 | 2023-06-02 3:38PM EDT | 760.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA230915C00770000 | 2023-06-02 3:04PM EDT | 770.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
| NVDA230915C00780000 | 2023-06-02 12:10PM EDT | 780.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA230915C00790000 | 2023-06-02 1:01PM EDT | 790.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA230915C00800000 | 2023-06-02 3:55PM EDT | 800.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 25.00% |
| NVDA230915C00810000 | 2023-06-02 3:22PM EDT | 810.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NVDA230915C00820000 | 2023-06-02 12:39PM EDT | 820.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA230915C00830000 | 2023-06-02 3:02PM EDT | 830.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 25.00% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230915P00005000 | 2023-03-27 10:30AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,213 | 243.75% |
| NVDA230915P00010000 | 2023-05-03 2:29PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 110 | 200.00% |
| NVDA230915P00015000 | 2023-02-21 11:13AM EDT | 15.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 533 | 216.41% |
| NVDA230915P00020000 | 2023-03-22 9:30AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,173 | 50.00% |
| NVDA230915P00025000 | 2023-05-30 1:01PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230915P00030000 | 2023-05-30 10:03AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| NVDA230915P00035000 | 2023-05-30 3:04PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| NVDA230915P00040000 | 2023-06-02 10:37AM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA230915P00045000 | 2023-06-02 10:37AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA230915P00050000 | 2023-05-30 3:52PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| NVDA230915P00055000 | 2023-06-01 1:04PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA230915P00060000 | 2023-05-31 2:58PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA230915P00065000 | 2023-05-26 3:30PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230915P00070000 | 2023-06-01 9:47AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230915P00075000 | 2023-05-25 1:51PM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| NVDA230915P00080000 | 2023-05-31 11:08AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA230915P00085000 | 2023-06-02 11:52AM EDT | 85.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230915P00090000 | 2023-06-01 3:33PM EDT | 90.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA230915P00095000 | 2023-06-01 1:04PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230915P00100000 | 2023-06-02 2:09PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| NVDA230915P00105000 | 2023-06-02 2:09PM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA230915P00110000 | 2023-06-02 3:29PM EDT | 110.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA230915P00115000 | 2023-05-30 10:40AM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230915P00120000 | 2023-06-02 3:28PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| NVDA230915P00125000 | 2023-05-31 11:24AM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230915P00130000 | 2023-06-01 9:30AM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230915P00135000 | 2023-06-02 1:34PM EDT | 135.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA230915P00140000 | 2023-06-02 3:55PM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA230915P00145000 | 2023-06-02 3:05PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA230915P00150000 | 2023-06-02 3:35PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| NVDA230915P00155000 | 2023-06-02 2:44PM EDT | 155.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| NVDA230915P00160000 | 2023-06-02 2:51PM EDT | 160.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA230915P00165000 | 2023-06-02 3:03PM EDT | 165.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA230915P00170000 | 2023-06-02 12:20PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA230915P00175000 | 2023-06-02 2:51PM EDT | 175.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA230915P00180000 | 2023-06-02 3:26PM EDT | 180.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA230915P00185000 | 2023-06-02 12:52PM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA230915P00190000 | 2023-06-02 10:39AM EDT | 190.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA230915P00195000 | 2023-06-02 1:03PM EDT | 195.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA230915P00200000 | 2023-06-02 3:49PM EDT | 200.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| NVDA230915P00205000 | 2023-06-02 3:36PM EDT | 205.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA230915P00210000 | 2023-06-02 3:54PM EDT | 210.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NVDA230915P00215000 | 2023-06-02 3:23PM EDT | 215.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| NVDA230915P00220000 | 2023-06-02 3:44PM EDT | 220.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| NVDA230915P00225000 | 2023-06-02 2:06PM EDT | 225.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| NVDA230915P00230000 | 2023-06-02 3:07PM EDT | 230.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 25.00% |
| NVDA230915P00235000 | 2023-06-02 2:48PM EDT | 235.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| NVDA230915P00240000 | 2023-06-02 3:51PM EDT | 240.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| NVDA230915P00245000 | 2023-06-02 3:22PM EDT | 245.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 12.50% |
| NVDA230915P00250000 | 2023-06-02 3:54PM EDT | 250.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 12.50% |
| NVDA230915P00255000 | 2023-06-02 11:50AM EDT | 255.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 12.50% |
| NVDA230915P00260000 | 2023-06-02 3:54PM EDT | 260.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| NVDA230915P00265000 | 2023-06-02 3:04PM EDT | 265.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| NVDA230915P00270000 | 2023-06-02 2:51PM EDT | 270.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NVDA230915P00275000 | 2023-06-02 2:23PM EDT | 275.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| NVDA230915P00280000 | 2023-06-02 3:59PM EDT | 280.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| NVDA230915P00285000 | 2023-06-02 3:51PM EDT | 285.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| NVDA230915P00290000 | 2023-06-02 3:56PM EDT | 290.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| NVDA230915P00295000 | 2023-06-02 3:32PM EDT | 295.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 12.50% |
| NVDA230915P00300000 | 2023-06-02 3:46PM EDT | 300.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 12.50% |
| NVDA230915P00305000 | 2023-06-02 2:08PM EDT | 305.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NVDA230915P00310000 | 2023-06-02 3:57PM EDT | 310.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| NVDA230915P00315000 | 2023-06-02 2:45PM EDT | 315.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA230915P00320000 | 2023-06-02 3:54PM EDT | 320.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA230915P00325000 | 2023-06-02 3:08PM EDT | 325.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NVDA230915P00330000 | 2023-06-02 3:48PM EDT | 330.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| NVDA230915P00335000 | 2023-06-02 2:24PM EDT | 335.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA230915P00340000 | 2023-06-02 3:25PM EDT | 340.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NVDA230915P00345000 | 2023-06-02 3:46PM EDT | 345.00 | 19.93 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| NVDA230915P00350000 | 2023-06-02 3:57PM EDT | 350.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 6.25% |
| NVDA230915P00355000 | 2023-06-02 1:32PM EDT | 355.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NVDA230915P00360000 | 2023-06-02 3:56PM EDT | 360.00 | 25.20 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 3.13% |
| NVDA230915P00365000 | 2023-06-02 3:42PM EDT | 365.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 3.13% |
| NVDA230915P00370000 | 2023-06-02 3:43PM EDT | 370.00 | 29.46 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| NVDA230915P00375000 | 2023-06-02 3:51PM EDT | 375.00 | 31.48 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| NVDA230915P00380000 | 2023-06-02 2:47PM EDT | 380.00 | 33.87 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| NVDA230915P00385000 | 2023-06-02 3:40PM EDT | 385.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
| NVDA230915P00390000 | 2023-06-02 3:42PM EDT | 390.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 0.39% |
| NVDA230915P00395000 | 2023-06-02 2:16PM EDT | 395.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NVDA230915P00400000 | 2023-06-02 3:59PM EDT | 400.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| NVDA230915P00405000 | 2023-06-02 3:13PM EDT | 405.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| NVDA230915P00410000 | 2023-06-02 1:47PM EDT | 410.00 | 49.79 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| NVDA230915P00415000 | 2023-06-02 1:46PM EDT | 415.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA230915P00420000 | 2023-06-02 3:59PM EDT | 420.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA230915P00425000 | 2023-06-02 2:04PM EDT | 425.00 | 59.75 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| NVDA230915P00430000 | 2023-06-02 11:32AM EDT | 430.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA230915P00435000 | 2023-06-02 3:54PM EDT | 435.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA230915P00440000 | 2023-05-31 1:48PM EDT | 440.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915P00445000 | 2023-05-31 9:53AM EDT | 445.00 | 70.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA230915P00450000 | 2023-06-02 11:28AM EDT | 450.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230915P00455000 | 2023-06-02 10:49AM EDT | 455.00 | 77.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915P00460000 | 2023-06-01 11:25AM EDT | 460.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230915P00465000 | 2023-05-30 11:42AM EDT | 465.00 | 78.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230915P00470000 | 2023-06-01 3:23PM EDT | 470.00 | 89.30 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA230915P00475000 | 2023-06-01 9:56AM EDT | 475.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915P00480000 | 2023-05-25 1:04PM EDT | 480.00 | 103.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915P00485000 | 2023-05-25 1:05PM EDT | 485.00 | 107.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230915P00490000 | 2023-04-12 10:14AM EDT | 490.00 | 221.21 | 205.65 | 207.10 | 0.00 | - | - | 0 | 169.93% |
| NVDA230915P00495000 | 2023-04-11 11:44AM EDT | 495.00 | 222.32 | 208.00 | 210.25 | 0.00 | - | - | 0 | 168.65% |
| NVDA230915P00500000 | 2023-06-02 9:33AM EDT | 500.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230915P00510000 | 2023-05-01 10:38AM EDT | 510.00 | 225.80 | 124.80 | 128.35 | 0.00 | - | - | 0 | 52.30% |
| NVDA230915P00515000 | 2023-05-30 11:57AM EDT | 515.00 | 116.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230915P00520000 | 2023-05-08 11:03AM EDT | 520.00 | 232.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230915P00525000 | 2023-06-02 1:48PM EDT | 525.00 | 137.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915P00530000 | 2023-06-02 2:16PM EDT | 530.00 | 143.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915P00535000 | 2023-06-02 2:16PM EDT | 535.00 | 147.98 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| NVDA230915P00540000 | 2023-06-02 2:09PM EDT | 540.00 | 152.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA230915P00545000 | 2023-05-25 1:37PM EDT | 545.00 | 161.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230915P00550000 | 2023-05-25 2:16PM EDT | 550.00 | 168.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230915P00555000 | 2023-05-25 2:08PM EDT | 555.00 | 173.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230915P00560000 | 2023-06-02 1:47PM EDT | 560.00 | 168.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915P00570000 | 2023-05-25 2:27PM EDT | 570.00 | 187.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230915P00575000 | 2023-05-25 2:17PM EDT | 575.00 | 192.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230915P00580000 | 2023-05-25 1:10PM EDT | 580.00 | 194.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230915P00590000 | 2023-05-30 11:40AM EDT | 590.00 | 182.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230915P00690000 | 2023-05-26 11:49AM EDT | 690.00 | 302.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.