NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119C00005000 | 2023-05-26 11:55AM EDT | 5.00 | 381.87 | 387.30 | 391.05 | 0.00 | - | 1 | 8 | 329.69% |
| NVDA240119C00010000 | 2023-03-29 11:21AM EDT | 10.00 | 258.33 | 264.60 | 270.50 | 0.00 | - | 4 | 135 | 0.00% |
| NVDA240119C00015000 | 2023-02-09 2:03PM EDT | 15.00 | 211.50 | 210.80 | 219.70 | 0.00 | - | 2 | 62 | 0.00% |
| NVDA240119C00020000 | 2023-05-05 2:03PM EDT | 20.00 | 267.00 | 371.80 | 376.10 | 0.00 | - | 1 | 81 | 199.76% |
| NVDA240119C00025000 | 2022-12-08 2:31PM EDT | 25.00 | 147.00 | 123.05 | 127.00 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA240119C00030000 | 2023-04-14 3:40PM EDT | 30.00 | 237.90 | 252.20 | 256.60 | 0.00 | - | 3 | 373 | 0.00% |
| NVDA240119C00035000 | 2023-05-25 11:46AM EDT | 35.00 | 354.50 | 357.00 | 362.00 | 0.00 | - | 1 | 24 | 174.63% |
| NVDA240119C00040000 | 2023-03-17 3:58PM EDT | 40.00 | 219.19 | 226.35 | 230.25 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA240119C00045000 | 2023-04-18 9:36AM EDT | 45.00 | 235.00 | 271.00 | 275.75 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA240119C00050000 | 2023-06-02 12:17PM EDT | 50.00 | 347.00 | 343.75 | 347.50 | 0.00 | - | 1 | 38 | 123.58% |
| NVDA240119C00055000 | 2023-02-22 3:48PM EDT | 55.00 | 156.10 | 210.75 | 219.70 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA240119C00060000 | 2023-06-01 3:48PM EDT | 60.00 | 337.65 | 332.85 | 337.60 | 0.00 | - | 1 | 303 | 101.56% |
| NVDA240119C00065000 | 2023-05-09 1:49PM EDT | 65.00 | 224.35 | 328.35 | 333.00 | 0.00 | - | 5 | 80 | 108.62% |
| NVDA240119C00070000 | 2023-05-09 12:52PM EDT | 70.00 | 218.82 | 324.50 | 329.00 | 0.00 | - | 8 | 410 | 119.60% |
| NVDA240119C00075000 | 2023-06-01 2:40PM EDT | 75.00 | 326.75 | 318.75 | 323.30 | 0.00 | - | 2 | 129 | 105.71% |
| NVDA240119C00080000 | 2023-06-06 11:39AM EDT | 80.00 | 311.33 | 313.80 | 318.65 | 0.00 | - | 72 | 606 | 104.32% |
| NVDA240119C00085000 | 2023-06-06 10:44AM EDT | 85.00 | 307.24 | 309.00 | 313.90 | 0.00 | - | 48 | 594 | 103.05% |
| NVDA240119C00090000 | 2023-05-26 3:32PM EDT | 90.00 | 302.36 | 304.20 | 309.10 | 0.00 | - | 1 | 667 | 101.39% |
| NVDA240119C00095000 | 2023-06-06 10:26AM EDT | 95.00 | 298.38 | 299.35 | 304.15 | 0.00 | - | 16 | 601 | 98.73% |
| NVDA240119C00100000 | 2023-06-06 11:13AM EDT | 100.00 | 294.00 | 294.70 | 299.25 | 0.00 | - | 1 | 1,718 | 97.28% |
| NVDA240119C00105000 | 2023-05-01 2:10PM EDT | 105.00 | 190.00 | 274.95 | 279.70 | 0.00 | - | 1 | 411 | 0.00% |
| NVDA240119C00110000 | 2023-06-05 10:01AM EDT | 110.00 | 282.47 | 285.60 | 289.85 | 0.00 | - | 1 | 3,128 | 96.30% |
| NVDA240119C00115000 | 2023-05-25 1:31PM EDT | 115.00 | 276.50 | 280.15 | 285.05 | 0.00 | - | 6 | 1,180 | 92.30% |
| NVDA240119C00120000 | 2023-06-06 10:45AM EDT | 120.00 | 273.40 | 273.50 | 281.20 | 0.00 | - | 16 | 3,254 | 87.63% |
| NVDA240119C00125000 | 2023-06-05 10:34AM EDT | 125.00 | 269.50 | 270.55 | 275.10 | 0.00 | - | 1 | 2,281 | 87.82% |
| NVDA240119C00130000 | 2023-06-06 3:25PM EDT | 130.00 | 263.00 | 265.90 | 270.55 | 0.00 | - | 2 | 4,397 | 87.29% |
| NVDA240119C00135000 | 2023-06-06 3:59PM EDT | 135.00 | 258.00 | 261.05 | 265.75 | 0.00 | - | 23 | 1,033 | 85.47% |
| NVDA240119C00140000 | 2023-06-06 9:46AM EDT | 140.00 | 255.00 | 256.25 | 261.70 | 0.00 | - | 1 | 3,408 | 85.60% |
| NVDA240119C00145000 | 2023-06-06 10:05AM EDT | 145.00 | 249.06 | 250.00 | 257.35 | 0.00 | - | 1 | 1,601 | 81.57% |
| NVDA240119C00150000 | 2023-06-06 3:25PM EDT | 150.00 | 244.30 | 247.20 | 251.85 | 0.00 | - | 9 | 7,339 | 82.76% |
| NVDA240119C00155000 | 2023-06-06 3:56PM EDT | 155.00 | 238.32 | 242.30 | 246.80 | 0.00 | - | 61 | 2,794 | 80.35% |
| NVDA240119C00160000 | 2023-06-02 2:45PM EDT | 160.00 | 239.27 | 237.65 | 242.00 | 0.00 | - | 1 | 5,556 | 78.97% |
| NVDA240119C00165000 | 2023-06-06 3:55PM EDT | 165.00 | 228.28 | 233.20 | 237.55 | 0.00 | - | 400 | 5,806 | 78.58% |
| NVDA240119C00170000 | 2023-06-01 12:59PM EDT | 170.00 | 233.17 | 228.35 | 232.55 | 0.00 | - | 7 | 3,739 | 76.48% |
| NVDA240119C00175000 | 2023-06-05 11:41AM EDT | 175.00 | 224.50 | 224.30 | 228.40 | 0.00 | - | 1 | 2,695 | 77.07% |
| NVDA240119C00180000 | 2023-06-06 12:37PM EDT | 180.00 | 214.51 | 219.15 | 223.40 | 0.00 | - | 11 | 3,769 | 74.54% |
| NVDA240119C00185000 | 2023-06-06 3:37PM EDT | 185.00 | 210.19 | 213.85 | 218.75 | 0.00 | - | 3 | 3,297 | 72.39% |
| NVDA240119C00190000 | 2023-06-06 3:10PM EDT | 190.00 | 206.40 | 210.55 | 214.75 | 0.00 | - | 13 | 3,655 | 73.96% |
| NVDA240119C00195000 | 2023-06-06 12:38PM EDT | 195.00 | 200.00 | 204.95 | 209.55 | 0.00 | - | 5 | 3,687 | 70.70% |
| NVDA240119C00200000 | 2023-06-07 9:30AM EDT | 200.00 | 199.07 | 199.10 | 206.10 | +4.65 | +2.39% | 1 | 9,126 | 69.48% |
| NVDA240119C00205000 | 2023-06-06 3:10PM EDT | 205.00 | 192.86 | 195.90 | 200.30 | 0.00 | - | 2 | 1,467 | 68.61% |
| NVDA240119C00210000 | 2023-06-06 1:55PM EDT | 210.00 | 184.74 | 192.15 | 196.50 | 0.00 | - | 2 | 4,039 | 69.35% |
| NVDA240119C00215000 | 2023-06-06 3:41PM EDT | 215.00 | 182.45 | 186.55 | 191.15 | 0.00 | - | 2 | 2,584 | 66.22% |
| NVDA240119C00220000 | 2023-06-06 1:35PM EDT | 220.00 | 177.23 | 182.75 | 187.65 | 0.00 | - | 9 | 4,190 | 67.06% |
| NVDA240119C00225000 | 2023-06-06 1:55PM EDT | 225.00 | 172.36 | 179.10 | 182.60 | 0.00 | - | 3 | 4,142 | 66.32% |
| NVDA240119C00230000 | 2023-06-06 3:20PM EDT | 230.00 | 171.00 | 174.75 | 177.60 | 0.00 | - | 115 | 7,099 | 64.91% |
| NVDA240119C00235000 | 2023-06-06 1:11PM EDT | 235.00 | 163.31 | 170.40 | 173.25 | 0.00 | - | 8 | 1,970 | 64.11% |
| NVDA240119C00240000 | 2023-06-06 1:21PM EDT | 240.00 | 160.02 | 166.15 | 169.05 | 0.00 | - | 19 | 8,675 | 63.50% |
| NVDA240119C00245000 | 2023-06-06 9:49AM EDT | 245.00 | 159.76 | 161.80 | 165.15 | 0.00 | - | 2 | 1,502 | 63.00% |
| NVDA240119C00250000 | 2023-06-06 3:45PM EDT | 250.00 | 152.00 | 157.50 | 160.70 | 0.00 | - | 129 | 8,483 | 62.04% |
| NVDA240119C00255000 | 2023-06-06 3:59PM EDT | 255.00 | 148.70 | 153.60 | 156.75 | 0.00 | - | 2 | 3,628 | 61.76% |
| NVDA240119C00260000 | 2023-06-06 12:32PM EDT | 260.00 | 145.40 | 149.50 | 152.80 | 0.00 | - | 5 | 9,855 | 61.26% |
| NVDA240119C00265000 | 2023-06-06 3:54PM EDT | 265.00 | 139.69 | 145.75 | 147.50 | 0.00 | - | 23 | 3,700 | 59.98% |
| NVDA240119C00270000 | 2023-06-06 2:06PM EDT | 270.00 | 134.30 | 141.65 | 143.90 | 0.00 | - | 22 | 3,341 | 59.64% |
| NVDA240119C00275000 | 2023-06-06 3:52PM EDT | 275.00 | 131.60 | 137.55 | 139.95 | 0.00 | - | 27 | 2,543 | 59.01% |
| NVDA240119C00280000 | 2023-06-06 12:41PM EDT | 280.00 | 127.73 | 133.55 | 135.70 | 0.00 | - | 9 | 6,541 | 58.20% |
| NVDA240119C00285000 | 2023-06-06 9:32AM EDT | 285.00 | 125.50 | 129.50 | 132.25 | 0.00 | - | 30 | 2,040 | 57.83% |
| NVDA240119C00290000 | 2023-06-06 2:25PM EDT | 290.00 | 119.73 | 126.05 | 127.90 | 0.00 | - | 9 | 4,446 | 57.23% |
| NVDA240119C00295000 | 2023-06-07 9:30AM EDT | 295.00 | 120.72 | 122.35 | 124.35 | +4.77 | +4.11% | 1 | 2,591 | 56.90% |
| NVDA240119C00300000 | 2023-06-07 9:32AM EDT | 300.00 | 120.00 | 118.60 | 120.65 | +6.03 | +5.29% | 28 | 19,280 | 56.40% |
| NVDA240119C00305000 | 2023-06-06 3:43PM EDT | 305.00 | 110.44 | 114.85 | 117.65 | 0.00 | - | 6 | 2,174 | 56.25% |
| NVDA240119C00310000 | 2023-06-06 2:23PM EDT | 310.00 | 105.50 | 111.50 | 113.40 | 0.00 | - | 11 | 3,863 | 55.56% |
| NVDA240119C00320000 | 2023-06-06 3:54PM EDT | 320.00 | 100.35 | 104.60 | 106.80 | 0.00 | - | 179 | 5,594 | 54.96% |
| NVDA240119C00325000 | 2023-06-07 9:30AM EDT | 325.00 | 96.80 | 101.05 | 103.55 | +0.32 | +0.33% | 1 | 4,405 | 54.55% |
| NVDA240119C00330000 | 2023-06-06 3:31PM EDT | 330.00 | 94.58 | 98.25 | 99.95 | 0.00 | - | 289 | 4,723 | 54.29% |
| NVDA240119C00340000 | 2023-06-06 3:59PM EDT | 340.00 | 88.85 | 91.70 | 93.95 | 0.00 | - | 289 | 4,915 | 53.73% |
| NVDA240119C00350000 | 2023-06-06 3:31PM EDT | 350.00 | 82.55 | 85.75 | 87.85 | 0.00 | - | 710 | 7,386 | 53.18% |
| NVDA240119C00360000 | 2023-06-06 3:54PM EDT | 360.00 | 76.12 | 79.70 | 82.40 | 0.00 | - | 726 | 1,930 | 52.67% |
| NVDA240119C00370000 | 2023-06-06 3:54PM EDT | 370.00 | 69.90 | 74.15 | 77.20 | 0.00 | - | 1,036 | 2,093 | 52.29% |
| NVDA240119C00375000 | 2023-06-06 3:49PM EDT | 375.00 | 67.58 | 72.15 | 73.70 | 0.00 | - | 9 | 2,132 | 51.97% |
| NVDA240119C00380000 | 2023-06-06 3:57PM EDT | 380.00 | 66.50 | 69.30 | 71.40 | 0.00 | - | 1,192 | 4,778 | 51.74% |
| NVDA240119C00390000 | 2023-06-06 3:52PM EDT | 390.00 | 60.80 | 64.50 | 66.55 | 0.00 | - | 83 | 1,556 | 51.42% |
| NVDA240119C00395000 | 2023-06-07 9:33AM EDT | 395.00 | 64.70 | 62.25 | 64.10 | +6.10 | +10.41% | 9 | 840 | 51.24% |
| NVDA240119C00400000 | 2023-06-07 9:34AM EDT | 400.00 | 61.50 | 60.25 | 61.75 | +5.00 | +8.85% | 5 | 14,226 | 51.15% |
| NVDA240119C00405000 | 2023-06-06 2:29PM EDT | 405.00 | 54.04 | 57.90 | 59.80 | 0.00 | - | 4 | 740 | 51.04% |
| NVDA240119C00410000 | 2023-06-07 9:35AM EDT | 410.00 | 56.75 | 56.10 | 57.65 | +3.90 | +7.38% | 3 | 2,016 | 51.02% |
| NVDA240119C00415000 | 2023-06-07 9:33AM EDT | 415.00 | 54.75 | 54.30 | 55.50 | +3.95 | +7.78% | 6 | 443 | 50.95% |
| NVDA240119C00420000 | 2023-06-07 9:31AM EDT | 420.00 | 52.00 | 52.40 | 52.85 | +2.65 | +5.37% | 3 | 11,146 | 50.60% |
| NVDA240119C00425000 | 2023-06-06 3:20PM EDT | 425.00 | 48.10 | 50.50 | 51.00 | 0.00 | - | 325 | 1,061 | 50.52% |
| NVDA240119C00430000 | 2023-06-07 9:34AM EDT | 430.00 | 49.10 | 48.55 | 49.05 | +3.61 | +7.94% | 1 | 1,240 | 50.34% |
| NVDA240119C00435000 | 2023-06-06 12:34PM EDT | 435.00 | 44.43 | 47.00 | 47.45 | 0.00 | - | 2 | 401 | 50.42% |
| NVDA240119C00440000 | 2023-06-06 3:47PM EDT | 440.00 | 41.53 | 45.00 | 45.35 | 0.00 | - | 23 | 1,333 | 50.07% |
| NVDA240119C00445000 | 2023-06-06 12:39PM EDT | 445.00 | 40.15 | 43.15 | 43.65 | 0.00 | - | 10 | 199 | 50.10% |
| NVDA240119C00450000 | 2023-06-06 3:59PM EDT | 450.00 | 38.82 | 42.00 | 42.45 | 0.00 | - | 57 | 12,747 | 50.18% |
| NVDA240119C00455000 | 2023-06-06 3:38PM EDT | 455.00 | 37.29 | 40.20 | 40.65 | 0.00 | - | 5 | 1,169 | 50.09% |
| NVDA240119C00460000 | 2023-06-06 3:27PM EDT | 460.00 | 36.41 | 38.90 | 39.35 | 0.00 | - | 21 | 10,648 | 50.01% |
| NVDA240119C00465000 | 2023-06-06 3:40PM EDT | 465.00 | 34.12 | 37.20 | 37.60 | 0.00 | - | 24 | 717 | 49.88% |
| NVDA240119C00470000 | 2023-06-06 2:32PM EDT | 470.00 | 32.62 | 35.90 | 36.35 | 0.00 | - | 5 | 715 | 49.95% |
| NVDA240119C00475000 | 2023-06-06 3:40PM EDT | 475.00 | 31.65 | 34.60 | 35.00 | 0.00 | - | 29 | 10,522 | 49.90% |
| NVDA240119C00480000 | 2023-06-06 12:35PM EDT | 480.00 | 31.30 | 33.00 | 33.45 | 0.00 | - | 10 | 971 | 49.64% |
| NVDA240119C00485000 | 2023-06-06 10:41AM EDT | 485.00 | 31.05 | 32.00 | 32.40 | 0.00 | - | 8 | 250 | 49.76% |
| NVDA240119C00490000 | 2023-06-06 3:36PM EDT | 490.00 | 28.39 | 30.85 | 31.25 | 0.00 | - | 4 | 357 | 49.77% |
| NVDA240119C00495000 | 2023-06-06 2:30PM EDT | 495.00 | 26.75 | 29.55 | 29.95 | 0.00 | - | 2 | 172 | 49.61% |
| NVDA240119C00500000 | 2023-06-07 9:37AM EDT | 500.00 | 28.43 | 28.30 | 28.70 | +2.23 | +8.51% | 65 | 9,131 | 49.46% |
| NVDA240119C00505000 | 2023-06-07 9:33AM EDT | 505.00 | 27.45 | 27.10 | 27.50 | +2.00 | +7.86% | 1 | 85 | 49.32% |
| NVDA240119C00510000 | 2023-06-06 3:47PM EDT | 510.00 | 23.75 | 26.15 | 26.50 | 0.00 | - | 29 | 1,320 | 49.33% |
| NVDA240119C00515000 | 2023-06-06 3:36PM EDT | 515.00 | 23.30 | 25.40 | 25.85 | 0.00 | - | 21 | 510 | 49.61% |
| NVDA240119C00520000 | 2023-06-06 3:21PM EDT | 520.00 | 22.80 | 24.10 | 24.50 | 0.00 | - | 59 | 3,924 | 49.24% |
| NVDA240119C00525000 | 2023-06-06 1:55PM EDT | 525.00 | 21.05 | 23.35 | 23.80 | 0.00 | - | 14 | 363 | 49.42% |
| NVDA240119C00530000 | 2023-06-06 3:59PM EDT | 530.00 | 20.65 | 22.35 | 22.75 | 0.00 | - | 37 | 221 | 49.25% |
| NVDA240119C00535000 | 2023-06-06 3:39PM EDT | 535.00 | 19.65 | 21.50 | 21.90 | 0.00 | - | 24 | 257 | 49.24% |
| NVDA240119C00540000 | 2023-06-07 9:32AM EDT | 540.00 | 20.60 | 20.80 | 21.20 | +1.95 | +10.46% | 5 | 850 | 49.35% |
| NVDA240119C00545000 | 2023-06-06 2:52PM EDT | 545.00 | 18.20 | 20.00 | 20.35 | 0.00 | - | 44 | 189 | 49.28% |
| NVDA240119C00550000 | 2023-06-06 3:57PM EDT | 550.00 | 17.60 | 19.25 | 19.60 | 0.00 | - | 39 | 507 | 49.28% |
| NVDA240119C00555000 | 2023-06-06 3:26PM EDT | 555.00 | 17.20 | 18.50 | 18.90 | 0.00 | - | 47 | 87 | 49.30% |
| NVDA240119C00560000 | 2023-06-06 1:27PM EDT | 560.00 | 16.05 | 17.85 | 18.20 | 0.00 | - | 27 | 1,268 | 49.30% |
| NVDA240119C00565000 | 2023-06-06 12:29PM EDT | 565.00 | 16.15 | 17.15 | 17.50 | 0.00 | - | 33 | 360 | 49.27% |
| NVDA240119C00570000 | 2023-06-06 3:08PM EDT | 570.00 | 15.25 | 16.40 | 16.75 | 0.00 | - | 35 | 118 | 49.17% |
| NVDA240119C00575000 | 2023-06-06 2:39PM EDT | 575.00 | 14.20 | 15.95 | 16.25 | 0.00 | - | 6 | 145 | 49.30% |
| NVDA240119C00580000 | 2023-06-06 1:01PM EDT | 580.00 | 13.40 | 15.35 | 15.70 | 0.00 | - | 37 | 2,257 | 49.36% |
| NVDA240119C00590000 | 2023-06-07 9:34AM EDT | 590.00 | 14.25 | 14.05 | 14.40 | +1.15 | +8.78% | 10 | 114 | 49.18% |
| NVDA240119C00600000 | 2023-06-07 9:34AM EDT | 600.00 | 13.55 | 13.10 | 13.40 | +1.75 | +14.83% | 8 | 13,351 | 49.24% |
| NVDA240119C00610000 | 2023-06-06 10:36AM EDT | 610.00 | 12.13 | 12.20 | 12.60 | 0.00 | - | 7 | 473 | 49.47% |
| NVDA240119C00620000 | 2023-06-07 9:35AM EDT | 620.00 | 11.35 | 11.25 | 11.55 | +1.20 | +11.82% | 3 | 72 | 49.30% |
| NVDA240119C00630000 | 2023-06-06 3:52PM EDT | 630.00 | 9.41 | 10.45 | 10.80 | 0.00 | - | 3 | 101 | 49.42% |
| NVDA240119C00640000 | 2023-06-06 2:18PM EDT | 640.00 | 8.80 | 9.70 | 10.00 | 0.00 | - | 43 | 51 | 49.41% |
| NVDA240119C00650000 | 2023-06-07 9:34AM EDT | 650.00 | 9.29 | 9.10 | 9.40 | +1.17 | +14.41% | 5 | 291 | 49.59% |
| NVDA240119C00660000 | 2023-06-06 3:54PM EDT | 660.00 | 7.59 | 8.45 | 8.80 | 0.00 | - | 19 | 27 | 49.72% |
| NVDA240119C00670000 | 2023-06-06 1:00PM EDT | 670.00 | 6.99 | 7.85 | 8.10 | 0.00 | - | 12 | 79 | 49.62% |
| NVDA240119C00680000 | 2023-06-06 1:48PM EDT | 680.00 | 6.79 | 7.25 | 7.55 | 0.00 | - | 35 | 42 | 49.68% |
| NVDA240119C00690000 | 2023-06-06 3:40PM EDT | 690.00 | 6.22 | 6.80 | 7.10 | 0.00 | - | 12 | 116 | 49.84% |
| NVDA240119C00700000 | 2023-06-07 9:33AM EDT | 700.00 | 6.60 | 6.35 | 6.60 | +0.85 | +14.78% | 3 | 1,424 | 49.86% |
| NVDA240119C00710000 | 2023-06-07 9:34AM EDT | 710.00 | 6.11 | 5.90 | 6.15 | +0.73 | +13.57% | 4 | 18 | 49.90% |
| NVDA240119C00720000 | 2023-06-06 3:42PM EDT | 720.00 | 5.07 | 5.55 | 5.75 | 0.00 | - | 22 | 19 | 49.98% |
| NVDA240119C00730000 | 2023-06-06 12:15PM EDT | 730.00 | 5.10 | 5.15 | 5.40 | 0.00 | - | 6 | 125 | 50.10% |
| NVDA240119C00740000 | 2023-06-06 12:58PM EDT | 740.00 | 4.35 | 4.85 | 5.05 | 0.00 | - | 4 | 104 | 50.18% |
| NVDA240119C00750000 | 2023-06-06 12:34PM EDT | 750.00 | 4.42 | 4.55 | 4.75 | 0.00 | - | 68 | 410 | 50.08% |
| NVDA240119C00760000 | 2023-06-06 3:51PM EDT | 760.00 | 3.85 | 4.25 | 4.45 | 0.00 | - | 13 | 305 | 50.15% |
| NVDA240119C00770000 | 2023-06-07 9:32AM EDT | 770.00 | 4.00 | 3.95 | 4.20 | +0.40 | +11.11% | 2 | 2,328 | 50.23% |
| NVDA240119C00780000 | 2023-06-06 3:14PM EDT | 780.00 | 3.53 | 3.70 | 3.95 | 0.00 | - | 7 | 19 | 50.33% |
| NVDA240119C00790000 | 2023-06-06 3:14PM EDT | 790.00 | 3.28 | 3.50 | 3.65 | 0.00 | - | 5 | 27 | 50.38% |
| NVDA240119C00800000 | 2023-06-06 3:21PM EDT | 800.00 | 3.15 | 3.25 | 3.45 | 0.00 | - | 125 | 247 | 50.45% |
| NVDA240119C00810000 | 2023-06-06 2:07PM EDT | 810.00 | 2.90 | 3.05 | 3.30 | 0.00 | - | 139 | 241 | 50.62% |
| NVDA240119C00820000 | 2023-06-06 2:27PM EDT | 820.00 | 2.70 | 2.92 | 3.10 | 0.00 | - | 112 | 414 | 50.78% |
| NVDA240119C00830000 | 2023-06-07 9:30AM EDT | 830.00 | 2.69 | 2.73 | 2.89 | +0.21 | +8.47% | 6 | 1,753 | 50.80% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119P00005000 | 2023-06-06 12:56PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 341 | 165.63% |
| NVDA240119P00010000 | 2023-05-31 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 50.00% |
| NVDA240119P00015000 | 2023-06-02 3:44PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 168 | 121.88% |
| NVDA240119P00020000 | 2023-06-06 3:43PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 675 | 109.38% |
| NVDA240119P00025000 | 2023-06-02 12:49PM EDT | 25.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 61 | 1,468 | 100.00% |
| NVDA240119P00030000 | 2023-05-25 1:06PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 945 | 98.44% |
| NVDA240119P00035000 | 2023-06-02 2:47PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 47 | 3,537 | 92.19% |
| NVDA240119P00040000 | 2023-06-06 10:25AM EDT | 40.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 1,065 | 90.63% |
| NVDA240119P00045000 | 2023-06-06 3:45PM EDT | 45.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,824 | 87.50% |
| NVDA240119P00050000 | 2023-06-07 9:30AM EDT | 50.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 5,260 | 87.50% |
| NVDA240119P00055000 | 2023-06-06 3:44PM EDT | 55.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 2,552 | 82.03% |
| NVDA240119P00060000 | 2023-06-06 1:50PM EDT | 60.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 170 | 9,165 | 78.52% |
| NVDA240119P00065000 | 2023-06-01 12:55PM EDT | 65.00 | 0.07 | 0.02 | 0.08 | 0.00 | - | 45 | 4,772 | 78.52% |
| NVDA240119P00070000 | 2023-06-01 12:55PM EDT | 70.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 66 | 4,517 | 78.32% |
| NVDA240119P00075000 | 2023-06-01 2:12PM EDT | 75.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 1 | 4,581 | 75.20% |
| NVDA240119P00080000 | 2023-06-06 3:15PM EDT | 80.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 17 | 3,940 | 72.85% |
| NVDA240119P00085000 | 2023-06-01 11:30AM EDT | 85.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 3 | 3,321 | 73.34% |
| NVDA240119P00090000 | 2023-06-06 1:42PM EDT | 90.00 | 0.14 | 0.12 | 0.17 | 0.00 | - | 34 | 4,144 | 71.78% |
| NVDA240119P00095000 | 2023-06-06 11:58AM EDT | 95.00 | 0.17 | 0.10 | 0.19 | 0.00 | - | 5 | 5,942 | 69.24% |
| NVDA240119P00100000 | 2023-06-07 9:33AM EDT | 100.00 | 0.19 | 0.17 | 0.20 | -0.01 | -5.00% | 2 | 17,056 | 68.56% |
| NVDA240119P00105000 | 2023-06-06 12:28PM EDT | 105.00 | 0.25 | 0.20 | 0.27 | 0.00 | - | 35 | 3,348 | 68.07% |
| NVDA240119P00110000 | 2023-06-07 9:32AM EDT | 110.00 | 0.25 | 0.24 | 0.26 | -0.02 | -7.41% | 25 | 9,393 | 66.26% |
| NVDA240119P00115000 | 2023-06-06 2:49PM EDT | 115.00 | 0.33 | 0.24 | 0.36 | 0.00 | - | 76 | 2,005 | 65.43% |
| NVDA240119P00120000 | 2023-06-06 3:03PM EDT | 120.00 | 0.36 | 0.27 | 0.40 | 0.00 | - | 80 | 6,232 | 64.16% |
| NVDA240119P00125000 | 2023-06-06 3:56PM EDT | 125.00 | 0.36 | 0.32 | 0.44 | 0.00 | - | 84 | 4,724 | 63.09% |
| NVDA240119P00130000 | 2023-06-06 3:49PM EDT | 130.00 | 0.49 | 0.38 | 0.52 | 0.00 | - | 86 | 8,588 | 62.40% |
| NVDA240119P00135000 | 2023-06-06 2:14PM EDT | 135.00 | 0.56 | 0.44 | 0.58 | 0.00 | - | 85 | 6,102 | 61.43% |
| NVDA240119P00140000 | 2023-06-06 12:31PM EDT | 140.00 | 0.66 | 0.52 | 0.66 | 0.00 | - | 53 | 6,255 | 60.67% |
| NVDA240119P00145000 | 2023-06-06 3:33PM EDT | 145.00 | 0.67 | 0.60 | 0.74 | 0.00 | - | 39 | 2,965 | 59.84% |
| NVDA240119P00150000 | 2023-06-07 9:33AM EDT | 150.00 | 0.80 | 0.75 | 0.83 | -0.02 | -2.44% | 21 | 26,504 | 59.38% |
| NVDA240119P00155000 | 2023-06-06 3:49PM EDT | 155.00 | 0.94 | 0.80 | 0.94 | 0.00 | - | 7 | 3,416 | 58.37% |
| NVDA240119P00160000 | 2023-06-06 3:17PM EDT | 160.00 | 1.00 | 1.00 | 1.06 | -0.06 | -5.66% | 2 | 7,974 | 58.08% |
| NVDA240119P00165000 | 2023-06-06 3:48PM EDT | 165.00 | 1.18 | 1.04 | 1.19 | 0.00 | - | 4 | 8,428 | 56.98% |
| NVDA240119P00170000 | 2023-06-06 3:15PM EDT | 170.00 | 1.37 | 1.25 | 1.34 | 0.00 | - | 149 | 7,805 | 56.62% |
| NVDA240119P00175000 | 2023-06-06 3:49PM EDT | 175.00 | 1.52 | 1.35 | 1.50 | 0.00 | - | 6 | 3,746 | 55.76% |
| NVDA240119P00180000 | 2023-06-06 2:53PM EDT | 180.00 | 1.75 | 1.53 | 1.69 | 0.00 | - | 6 | 7,505 | 55.21% |
| NVDA240119P00185000 | 2023-06-06 3:48PM EDT | 185.00 | 1.98 | 1.77 | 1.88 | 0.00 | - | 8 | 4,035 | 54.74% |
| NVDA240119P00190000 | 2023-06-06 3:37PM EDT | 190.00 | 2.13 | 2.00 | 2.11 | 0.00 | - | 16 | 4,659 | 54.25% |
| NVDA240119P00195000 | 2023-06-06 2:42PM EDT | 195.00 | 2.50 | 2.22 | 2.37 | 0.00 | - | 14 | 2,855 | 53.71% |
| NVDA240119P00200000 | 2023-06-06 3:55PM EDT | 200.00 | 2.75 | 2.50 | 2.64 | 0.00 | - | 109 | 12,818 | 53.24% |
| NVDA240119P00205000 | 2023-06-06 11:17AM EDT | 205.00 | 3.05 | 2.78 | 2.94 | 0.00 | - | 9 | 2,374 | 52.73% |
| NVDA240119P00210000 | 2023-06-06 3:24PM EDT | 210.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 30 | 4,661 | 52.33% |
| NVDA240119P00215000 | 2023-06-06 3:28PM EDT | 215.00 | 3.78 | 3.45 | 3.65 | 0.00 | - | 59 | 2,555 | 51.87% |
| NVDA240119P00220000 | 2023-06-07 9:35AM EDT | 220.00 | 3.95 | 3.85 | 3.95 | -0.34 | -7.93% | 9 | 7,579 | 51.33% |
| NVDA240119P00225000 | 2023-06-07 9:34AM EDT | 225.00 | 4.35 | 4.25 | 4.35 | -0.30 | -6.45% | 14 | 7,489 | 50.86% |
| NVDA240119P00230000 | 2023-06-07 9:35AM EDT | 230.00 | 4.80 | 4.70 | 4.85 | -0.45 | -8.57% | 30 | 10,646 | 50.53% |
| NVDA240119P00235000 | 2023-06-07 9:33AM EDT | 235.00 | 5.35 | 5.25 | 5.35 | -0.35 | -6.14% | 10 | 2,324 | 50.22% |
| NVDA240119P00240000 | 2023-06-06 3:15PM EDT | 240.00 | 6.36 | 5.75 | 5.95 | 0.00 | - | 32 | 5,636 | 50.12% |
| NVDA240119P00245000 | 2023-06-06 3:43PM EDT | 245.00 | 7.00 | 6.40 | 6.60 | 0.00 | - | 4 | 1,790 | 49.90% |
| NVDA240119P00250000 | 2023-06-07 9:34AM EDT | 250.00 | 7.00 | 7.00 | 7.30 | -0.75 | -9.68% | 3 | 15,017 | 49.69% |
| NVDA240119P00255000 | 2023-06-06 2:09PM EDT | 255.00 | 7.95 | 7.75 | 8.00 | -0.69 | -7.99% | 1 | 1,340 | 49.38% |
| NVDA240119P00260000 | 2023-06-07 9:33AM EDT | 260.00 | 8.59 | 8.35 | 8.65 | -0.66 | -7.14% | 10 | 2,368 | 48.90% |
| NVDA240119P00265000 | 2023-06-07 9:34AM EDT | 265.00 | 9.28 | 9.20 | 9.45 | -0.82 | -8.12% | 1 | 1,494 | 48.62% |
| NVDA240119P00270000 | 2023-06-06 3:39PM EDT | 270.00 | 10.95 | 10.00 | 10.30 | 0.00 | - | 19 | 3,632 | 48.33% |
| NVDA240119P00275000 | 2023-06-07 9:34AM EDT | 275.00 | 11.00 | 10.90 | 11.20 | -0.75 | -6.38% | 2 | 2,927 | 48.05% |
| NVDA240119P00280000 | 2023-06-06 2:05PM EDT | 280.00 | 13.28 | 11.85 | 12.15 | 0.00 | - | 140 | 4,783 | 47.76% |
| NVDA240119P00285000 | 2023-06-07 9:33AM EDT | 285.00 | 12.85 | 12.95 | 13.25 | -1.25 | -8.87% | 10 | 1,678 | 47.60% |
| NVDA240119P00290000 | 2023-06-06 3:40PM EDT | 290.00 | 15.21 | 14.05 | 14.35 | 0.00 | - | 68 | 3,290 | 47.37% |
| NVDA240119P00295000 | 2023-06-06 3:30PM EDT | 295.00 | 16.18 | 15.15 | 15.50 | 0.00 | - | 67 | 873 | 47.12% |
| NVDA240119P00300000 | 2023-06-06 3:43PM EDT | 300.00 | 16.54 | 16.25 | 16.60 | -1.16 | -6.55% | 1 | 5,669 | 46.74% |
| NVDA240119P00305000 | 2023-06-07 9:31AM EDT | 305.00 | 18.00 | 17.65 | 17.95 | -1.25 | -6.49% | 2 | 894 | 46.59% |
| NVDA240119P00310000 | 2023-06-06 3:59PM EDT | 310.00 | 20.35 | 18.90 | 19.25 | 0.00 | - | 56 | 1,888 | 46.30% |
| NVDA240119P00320000 | 2023-06-06 3:55PM EDT | 320.00 | 23.45 | 21.85 | 22.20 | 0.00 | - | 21 | 2,062 | 45.91% |
| NVDA240119P00325000 | 2023-06-06 3:59PM EDT | 325.00 | 25.02 | 23.45 | 23.75 | 0.00 | - | 316 | 1,107 | 45.69% |
| NVDA240119P00330000 | 2023-06-07 9:33AM EDT | 330.00 | 25.15 | 24.90 | 25.25 | -1.80 | -6.68% | 79 | 1,478 | 45.35% |
| NVDA240119P00340000 | 2023-06-07 9:34AM EDT | 340.00 | 28.50 | 28.55 | 28.95 | -2.10 | -6.86% | 8 | 1,207 | 45.16% |
| NVDA240119P00350000 | 2023-06-07 9:34AM EDT | 350.00 | 32.40 | 32.10 | 32.50 | -1.80 | -5.26% | 30 | 1,949 | 44.56% |
| NVDA240119P00360000 | 2023-06-06 3:35PM EDT | 360.00 | 38.45 | 36.20 | 36.60 | 0.00 | - | 61 | 778 | 44.21% |
| NVDA240119P00370000 | 2023-06-06 3:59PM EDT | 370.00 | 43.10 | 40.75 | 41.15 | 0.00 | - | 95 | 1,603 | 44.00% |
| NVDA240119P00375000 | 2023-06-07 9:30AM EDT | 375.00 | 44.62 | 42.80 | 43.25 | -0.74 | -1.63% | 10 | 1,084 | 43.65% |
| NVDA240119P00380000 | 2023-06-06 3:59PM EDT | 380.00 | 46.47 | 45.35 | 45.75 | -1.33 | -2.78% | 1 | 1,071 | 43.59% |
| NVDA240119P00390000 | 2023-06-06 2:20PM EDT | 390.00 | 54.21 | 50.05 | 50.45 | 0.00 | - | 76 | 822 | 43.02% |
| NVDA240119P00395000 | 2023-06-06 2:28PM EDT | 395.00 | 56.70 | 52.60 | 53.05 | 0.00 | - | 260 | 474 | 42.85% |
| NVDA240119P00400000 | 2023-06-06 3:44PM EDT | 400.00 | 58.55 | 55.60 | 56.00 | 0.00 | - | 508 | 2,049 | 42.92% |
| NVDA240119P00405000 | 2023-06-02 9:33AM EDT | 405.00 | 58.93 | 57.95 | 58.40 | 0.00 | - | 4 | 139 | 42.47% |
| NVDA240119P00410000 | 2023-06-06 3:48PM EDT | 410.00 | 65.00 | 61.00 | 61.45 | 0.00 | - | 119 | 677 | 42.50% |
| NVDA240119P00415000 | 2023-06-05 10:27AM EDT | 415.00 | 69.50 | 63.65 | 64.05 | 0.00 | - | 3 | 70 | 42.11% |
| NVDA240119P00420000 | 2023-06-06 11:49AM EDT | 420.00 | 69.89 | 67.00 | 67.50 | 0.00 | - | 1 | 208 | 42.35% |
| NVDA240119P00425000 | 2023-06-06 3:48PM EDT | 425.00 | 74.08 | 69.95 | 70.45 | 0.00 | - | 41 | 421 | 42.13% |
| NVDA240119P00430000 | 2023-06-06 3:50PM EDT | 430.00 | 77.15 | 72.65 | 73.05 | 0.00 | - | 42 | 611 | 41.58% |
| NVDA240119P00435000 | 2023-06-06 3:40PM EDT | 435.00 | 80.25 | 75.80 | 76.25 | 0.00 | - | 121 | 206 | 41.45% |
| NVDA240119P00440000 | 2023-06-06 3:25PM EDT | 440.00 | 82.17 | 79.35 | 79.85 | 0.00 | - | 103 | 807 | 41.61% |
| NVDA240119P00445000 | 2023-06-05 10:38AM EDT | 445.00 | 87.55 | 82.45 | 82.95 | 0.00 | - | 13 | 130 | 41.30% |
| NVDA240119P00450000 | 2023-06-05 1:43PM EDT | 450.00 | 90.33 | 85.45 | 86.95 | 0.00 | - | 4 | 114 | 41.68% |
| NVDA240119P00455000 | 2023-06-05 11:04AM EDT | 455.00 | 93.37 | 88.95 | 90.25 | 0.00 | - | 57 | 55 | 41.43% |
| NVDA240119P00460000 | 2023-06-06 3:26PM EDT | 460.00 | 95.95 | 92.05 | 94.05 | 0.00 | - | 2 | 168 | 41.56% |
| NVDA240119P00465000 | 2023-05-30 10:08AM EDT | 465.00 | 93.45 | 95.85 | 97.15 | 0.00 | - | 4 | 7 | 41.04% |
| NVDA240119P00470000 | 2023-06-07 9:32AM EDT | 470.00 | 99.80 | 99.45 | 100.75 | -4.40 | -4.22% | 2 | 8 | 40.90% |
| NVDA240119P00475000 | 2023-06-02 2:02PM EDT | 475.00 | 107.35 | 102.55 | 104.55 | 0.00 | - | 6 | 111 | 40.89% |
| NVDA240119P00480000 | 2023-06-06 1:39PM EDT | 480.00 | 112.75 | 106.55 | 108.05 | 0.00 | - | 1 | 7 | 40.56% |
| NVDA240119P00485000 | 2023-05-30 10:34AM EDT | 485.00 | 107.60 | 110.75 | 112.40 | 0.00 | - | 1 | 1 | 40.95% |
| NVDA240119P00490000 | 2023-06-06 3:35PM EDT | 490.00 | 119.02 | 114.10 | 116.20 | 0.00 | - | 2 | 100 | 40.80% |
| NVDA240119P00495000 | 2023-06-05 3:21PM EDT | 495.00 | 121.34 | 117.50 | 119.70 | 0.00 | - | 10 | 19 | 40.33% |
| NVDA240119P00500000 | 2023-06-06 3:44PM EDT | 500.00 | 127.32 | 121.45 | 124.20 | 0.00 | - | 44 | 204 | 40.74% |
| NVDA240119P00505000 | 2023-06-05 11:55AM EDT | 505.00 | 129.80 | 125.45 | 127.95 | 0.00 | - | 5 | 182 | 40.41% |
| NVDA240119P00510000 | 2023-06-05 9:33AM EDT | 510.00 | 135.30 | 129.70 | 131.70 | 0.00 | - | 6 | 72 | 40.02% |
| NVDA240119P00515000 | 2023-06-01 3:05PM EDT | 515.00 | 135.09 | 133.70 | 136.15 | 0.00 | - | 10 | 32 | 40.29% |
| NVDA240119P00520000 | 2023-06-05 1:37PM EDT | 520.00 | 143.15 | 137.45 | 139.95 | 0.00 | - | 1 | 247 | 39.86% |
| NVDA240119P00525000 | 2023-06-02 2:51PM EDT | 525.00 | 145.97 | 141.70 | 144.00 | 0.00 | - | 1 | 23 | 39.63% |
| NVDA240119P00530000 | 2023-06-06 3:39PM EDT | 530.00 | 152.50 | 145.95 | 148.40 | 0.00 | - | 2 | 149 | 39.74% |
| NVDA240119P00535000 | 2023-06-06 1:11PM EDT | 535.00 | 158.52 | 150.05 | 152.55 | 0.00 | - | 2 | 61 | 39.53% |
| NVDA240119P00540000 | 2023-06-06 3:50PM EDT | 540.00 | 161.61 | 154.15 | 156.85 | 0.00 | - | 9 | 41 | 39.45% |
| NVDA240119P00545000 | 2023-05-30 9:46AM EDT | 545.00 | 149.70 | 158.45 | 161.25 | 0.00 | - | 12 | 14 | 39.45% |
| NVDA240119P00550000 | 2023-06-06 2:35PM EDT | 550.00 | 170.25 | 162.85 | 165.10 | 0.00 | - | 1 | 91 | 38.74% |
| NVDA240119P00555000 | 2023-05-30 10:27AM EDT | 555.00 | 162.50 | 167.50 | 169.60 | 0.00 | - | 40 | 66 | 38.77% |
| NVDA240119P00560000 | 2023-06-06 3:48PM EDT | 560.00 | 179.40 | 171.65 | 173.95 | 0.00 | - | 205 | 117 | 38.57% |
| NVDA240119P00565000 | 2023-06-06 3:41PM EDT | 565.00 | 183.23 | 175.90 | 178.30 | 0.00 | - | 37 | 27 | 38.33% |
| NVDA240119P00570000 | 2023-06-06 3:37PM EDT | 570.00 | 187.11 | 180.15 | 182.65 | 0.00 | - | 180 | 102 | 38.03% |
| NVDA240119P00575000 | 2023-05-25 12:59PM EDT | 575.00 | 193.35 | 184.75 | 187.35 | 0.00 | - | 4 | 4 | 38.20% |
| NVDA240119P00580000 | 2023-06-06 3:34PM EDT | 580.00 | 195.66 | 189.55 | 191.70 | 0.00 | - | 4 | 25 | 37.81% |
| NVDA240119P00590000 | 2023-05-26 11:48AM EDT | 590.00 | 206.59 | 198.35 | 201.25 | 0.00 | - | 2 | 38 | 38.24% |
| NVDA240119P00600000 | 2023-05-30 1:07PM EDT | 600.00 | 202.52 | 207.75 | 210.10 | 0.00 | - | 1 | 55 | 37.37% |
| NVDA240119P00610000 | 2023-05-30 9:51AM EDT | 610.00 | 202.55 | 216.65 | 219.45 | 0.00 | - | 2 | 154 | 37.18% |
| NVDA240119P00620000 | 2023-06-06 3:01PM EDT | 620.00 | 234.17 | 226.15 | 230.15 | 0.00 | - | 210 | 159 | 39.53% |
| NVDA240119P00630000 | 2023-06-06 1:22PM EDT | 630.00 | 245.23 | 235.75 | 239.90 | 0.00 | - | 151 | 152 | 40.05% |
| NVDA240119P00640000 | 2023-06-06 12:56PM EDT | 640.00 | 256.82 | 245.70 | 249.65 | 0.00 | - | 16 | 17 | 40.52% |
| NVDA240119P00650000 | 2023-06-06 12:31PM EDT | 650.00 | 262.97 | 255.15 | 259.80 | 0.00 | - | 449 | 224 | 41.77% |
| NVDA240119P00660000 | 2023-05-31 11:27AM EDT | 660.00 | 272.69 | 264.55 | 268.80 | 0.00 | - | 4 | 0 | 40.54% |
| NVDA240119P00670000 | 2023-05-30 12:32PM EDT | 670.00 | 268.50 | 274.60 | 279.50 | 0.00 | - | - | 0 | 42.97% |
| NVDA240119P00680000 | 2023-05-31 11:28AM EDT | 680.00 | 292.20 | 284.20 | 289.05 | 0.00 | - | - | 0 | 42.86% |
| NVDA240119P00690000 | 2023-05-26 11:48AM EDT | 690.00 | 303.34 | 293.60 | 299.90 | 0.00 | - | 2 | 0 | 45.56% |
| NVDA240119P00700000 | 2023-06-06 12:13PM EDT | 700.00 | 311.25 | 304.20 | 309.05 | 0.00 | - | 2 | 0 | 44.54% |
| NVDA240119P00710000 | 2023-06-06 3:01PM EDT | 710.00 | 323.37 | 314.15 | 319.05 | 0.00 | - | 307 | 0 | 45.36% |
| NVDA240119P00720000 | 2023-06-06 11:51AM EDT | 720.00 | 330.40 | 324.30 | 329.00 | 0.00 | - | 184 | 0 | 46.04% |
| NVDA240119P00730000 | 2023-06-06 12:21PM EDT | 730.00 | 342.05 | 334.30 | 339.00 | 0.00 | - | 82 | 0 | 46.82% |
| NVDA240119P00740000 | 2023-06-06 2:45PM EDT | 740.00 | 355.15 | 344.20 | 349.05 | 0.00 | - | 4 | 0 | 47.71% |
| NVDA240119P00750000 | 2023-06-06 12:31PM EDT | 750.00 | 362.75 | 354.20 | 359.05 | 0.00 | - | 120 | 0 | 48.47% |
| NVDA240119P00760000 | 2023-06-06 12:30PM EDT | 760.00 | 372.74 | 364.25 | 369.05 | 0.00 | - | 62 | 0 | 49.21% |
| NVDA240119P00770000 | 2023-06-06 12:22PM EDT | 770.00 | 382.30 | 374.55 | 379.40 | 0.00 | - | 63 | 0 | 50.79% |
| NVDA240119P00800000 | 2023-06-01 12:20PM EDT | 800.00 | 404.57 | 403.50 | 408.40 | 0.00 | - | - | 1 | 50.33% |
© 2023 Yahoo. All rights reserved.