NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00005000 | 2023-03-28 11:35AM EDT | 5.00 | 257.10 | 268.00 | 277.00 | 0.00 | - | 4 | 64 | 395.31% |
| NVDA240621C00010000 | 2022-12-23 1:58PM EDT | 10.00 | 142.70 | 164.00 | 174.00 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA240621C00015000 | 2023-03-28 11:35AM EDT | 15.00 | 247.76 | 259.00 | 267.00 | 0.00 | - | 2 | 12 | 112.89% |
| NVDA240621C00020000 | 2023-03-27 9:55AM EDT | 20.00 | 249.00 | 254.00 | 263.00 | 0.00 | - | 1 | 33 | 119.43% |
| NVDA240621C00025000 | 2022-10-12 1:26PM EDT | 25.00 | 93.40 | 138.30 | 143.55 | 0.00 | - | 20 | 81 | 0.00% |
| NVDA240621C00030000 | 2022-12-02 3:34PM EDT | 30.00 | 139.67 | 115.00 | 122.90 | 0.00 | - | 2 | 32 | 0.00% |
| NVDA240621C00035000 | 2023-03-30 11:01AM EDT | 35.00 | 241.50 | 240.00 | 249.00 | 0.00 | - | 1 | 136 | 107.74% |
| NVDA240621C00040000 | 2022-12-01 2:20PM EDT | 40.00 | 134.99 | 106.75 | 114.05 | 0.00 | - | 4 | 11 | 0.00% |
| NVDA240621C00045000 | 2023-03-30 11:01AM EDT | 45.00 | 231.92 | 231.00 | 240.00 | 0.00 | - | 1 | 125 | 103.54% |
| NVDA240621C00050000 | 2023-03-30 1:39PM EDT | 50.00 | 223.76 | 226.00 | 235.00 | 0.00 | - | 1 | 259 | 97.40% |
| NVDA240621C00055000 | 2023-03-17 10:57AM EDT | 55.00 | 207.80 | 222.00 | 230.00 | 0.00 | - | 4 | 96 | 95.47% |
| NVDA240621C00060000 | 2022-12-07 1:19PM EDT | 60.00 | 106.95 | 93.85 | 98.35 | 0.00 | - | 2 | 92 | 0.00% |
| NVDA240621C00065000 | 2023-03-30 3:59PM EDT | 65.00 | 213.00 | 212.50 | 220.00 | 0.00 | - | 1 | 133 | 87.22% |
| NVDA240621C00070000 | 2023-03-22 3:08PM EDT | 70.00 | 205.00 | 208.00 | 217.00 | 0.00 | - | 1 | 253 | 89.36% |
| NVDA240621C00075000 | 2023-02-23 10:51AM EDT | 75.00 | 167.35 | 193.00 | 203.00 | 0.00 | - | 7 | 61 | 49.61% |
| NVDA240621C00080000 | 2023-03-31 2:31PM EDT | 80.00 | 202.00 | 199.00 | 207.00 | +10.00 | +5.21% | 3 | 371 | 83.24% |
| NVDA240621C00085000 | 2023-03-20 10:32AM EDT | 85.00 | 176.80 | 194.50 | 200.25 | 0.00 | - | 2 | 758 | 76.87% |
| NVDA240621C00090000 | 2023-03-31 3:13PM EDT | 90.00 | 191.81 | 190.00 | 198.00 | +44.40 | +30.12% | 7 | 762 | 79.60% |
| NVDA240621C00095000 | 2023-03-17 11:20AM EDT | 95.00 | 173.50 | 186.00 | 194.00 | 0.00 | - | 4 | 624 | 79.43% |
| NVDA240621C00100000 | 2023-03-31 3:13PM EDT | 100.00 | 182.95 | 181.00 | 190.00 | +13.20 | +7.78% | 7 | 657 | 77.55% |
| NVDA240621C00105000 | 2023-03-30 12:49PM EDT | 105.00 | 175.83 | 177.00 | 186.00 | 0.00 | - | 8 | 648 | 77.09% |
| NVDA240621C00110000 | 2023-03-24 12:42PM EDT | 110.00 | 165.25 | 173.00 | 182.00 | 0.00 | - | 6 | 843 | 76.50% |
| NVDA240621C00115000 | 2023-03-17 10:32AM EDT | 115.00 | 159.65 | 168.50 | 177.00 | 0.00 | - | 22 | 417 | 73.95% |
| NVDA240621C00120000 | 2023-03-23 1:30PM EDT | 120.00 | 163.83 | 164.00 | 173.00 | 0.00 | - | 4 | 1,654 | 72.68% |
| NVDA240621C00125000 | 2023-03-30 3:32PM EDT | 125.00 | 161.41 | 160.00 | 169.00 | 0.00 | - | 4 | 543 | 71.92% |
| NVDA240621C00130000 | 2023-03-31 1:55PM EDT | 130.00 | 160.50 | 156.00 | 165.00 | +4.00 | +2.56% | 1 | 687 | 71.09% |
| NVDA240621C00135000 | 2023-03-31 12:26PM EDT | 135.00 | 155.50 | 152.00 | 161.00 | +7.31 | +4.93% | 1 | 1,085 | 70.20% |
| NVDA240621C00140000 | 2023-03-24 12:01PM EDT | 140.00 | 142.25 | 148.20 | 153.15 | 0.00 | - | 3 | 2,282 | 65.84% |
| NVDA240621C00145000 | 2023-03-31 3:27PM EDT | 145.00 | 147.51 | 144.00 | 153.00 | +3.51 | +2.44% | 1 | 949 | 68.27% |
| NVDA240621C00150000 | 2023-03-31 12:15PM EDT | 150.00 | 142.45 | 140.00 | 149.00 | +1.92 | +1.37% | 1 | 2,737 | 67.24% |
| NVDA240621C00155000 | 2023-03-31 11:46AM EDT | 155.00 | 138.00 | 136.00 | 145.00 | +3.16 | +2.34% | 1 | 605 | 66.18% |
| NVDA240621C00160000 | 2023-03-31 12:32PM EDT | 160.00 | 134.80 | 132.00 | 141.00 | +1.80 | +1.35% | 13 | 2,880 | 65.10% |
| NVDA240621C00165000 | 2023-03-30 1:41PM EDT | 165.00 | 128.00 | 131.25 | 136.45 | 0.00 | - | 2 | 409 | 65.97% |
| NVDA240621C00170000 | 2023-03-31 2:50PM EDT | 170.00 | 128.05 | 125.55 | 131.80 | +1.95 | +1.55% | 6 | 2,016 | 63.11% |
| NVDA240621C00175000 | 2023-03-31 3:13PM EDT | 175.00 | 124.00 | 124.25 | 126.95 | +3.55 | +2.95% | 5 | 1,419 | 63.21% |
| NVDA240621C00180000 | 2023-03-31 3:57PM EDT | 180.00 | 122.50 | 119.75 | 125.75 | +6.10 | +5.24% | 3 | 2,521 | 63.50% |
| NVDA240621C00185000 | 2023-03-29 3:25PM EDT | 185.00 | 112.00 | 117.00 | 119.70 | 0.00 | - | 10 | 1,098 | 61.71% |
| NVDA240621C00190000 | 2023-03-31 12:23PM EDT | 190.00 | 113.50 | 111.10 | 119.00 | +2.60 | +2.34% | 10 | 555 | 61.30% |
| NVDA240621C00195000 | 2023-03-31 12:24PM EDT | 195.00 | 110.50 | 107.75 | 116.00 | +2.28 | +2.11% | 6 | 691 | 60.97% |
| NVDA240621C00200000 | 2023-03-31 3:52PM EDT | 200.00 | 106.46 | 104.20 | 112.00 | +1.46 | +1.39% | 11 | 2,311 | 59.89% |
| NVDA240621C00205000 | 2023-03-31 1:09PM EDT | 205.00 | 104.59 | 101.20 | 108.40 | +6.39 | +6.51% | 2 | 522 | 59.32% |
| NVDA240621C00210000 | 2023-03-31 1:43PM EDT | 210.00 | 101.55 | 98.05 | 103.00 | +12.52 | +14.06% | 7 | 766 | 57.65% |
| NVDA240621C00215000 | 2023-03-24 2:15PM EDT | 215.00 | 89.90 | 97.40 | 102.65 | 0.00 | - | 2 | 660 | 59.97% |
| NVDA240621C00220000 | 2023-03-31 3:33PM EDT | 220.00 | 94.50 | 92.95 | 99.75 | +3.50 | +3.85% | 13 | 1,286 | 58.83% |
| NVDA240621C00225000 | 2023-03-31 2:54PM EDT | 225.00 | 91.70 | 88.15 | 97.00 | +2.65 | +2.98% | 3 | 612 | 57.58% |
| NVDA240621C00230000 | 2023-03-31 2:36PM EDT | 230.00 | 88.86 | 85.85 | 94.00 | +1.01 | +1.15% | 12 | 732 | 57.42% |
| NVDA240621C00235000 | 2023-03-31 3:08PM EDT | 235.00 | 85.73 | 83.50 | 88.25 | +5.57 | +6.95% | 1 | 534 | 55.85% |
| NVDA240621C00240000 | 2023-03-30 1:36PM EDT | 240.00 | 79.97 | 80.20 | 85.75 | 0.00 | - | 8 | 3,700 | 55.37% |
| NVDA240621C00245000 | 2023-03-31 12:21PM EDT | 245.00 | 80.10 | 77.55 | 82.45 | +5.64 | +7.57% | 2 | 587 | 54.77% |
| NVDA240621C00250000 | 2023-03-31 3:11PM EDT | 250.00 | 77.31 | 74.75 | 79.70 | +2.85 | +3.83% | 28 | 4,643 | 54.31% |
| NVDA240621C00255000 | 2023-03-31 2:53PM EDT | 255.00 | 75.00 | 72.75 | 78.15 | +2.43 | +3.35% | 3 | 918 | 54.71% |
| NVDA240621C00260000 | 2023-03-31 1:10PM EDT | 260.00 | 72.94 | 70.00 | 74.90 | +5.64 | +8.38% | 1 | 796 | 53.95% |
| NVDA240621C00265000 | 2023-03-31 9:39AM EDT | 265.00 | 68.06 | 67.40 | 72.45 | +0.20 | +0.29% | 5 | 639 | 53.58% |
| NVDA240621C00270000 | 2023-03-31 3:49PM EDT | 270.00 | 67.29 | 66.65 | 70.00 | -0.71 | -1.04% | 56 | 798 | 53.96% |
| NVDA240621C00275000 | 2023-03-31 2:41PM EDT | 275.00 | 64.90 | 64.50 | 66.90 | +0.89 | +1.39% | 35 | 1,235 | 53.40% |
| NVDA240621C00280000 | 2023-03-31 3:34PM EDT | 280.00 | 62.65 | 60.65 | 65.65 | +1.20 | +1.95% | 9 | 455 | 52.87% |
| NVDA240621C00285000 | 2023-03-31 3:15PM EDT | 285.00 | 60.30 | 58.15 | 65.00 | +5.20 | +9.44% | 6 | 256 | 53.11% |
| NVDA240621C00290000 | 2023-03-31 1:57PM EDT | 290.00 | 56.75 | 55.80 | 62.20 | +0.58 | +1.03% | 6 | 225 | 52.48% |
| NVDA240621C00295000 | 2023-03-31 2:59PM EDT | 295.00 | 56.50 | 53.55 | 59.60 | +1.39 | +2.52% | 3 | 394 | 51.93% |
| NVDA240621C00300000 | 2023-03-31 1:55PM EDT | 300.00 | 55.00 | 53.80 | 56.00 | -0.35 | -0.63% | 21 | 3,840 | 51.96% |
| NVDA240621C00305000 | 2023-03-31 1:49PM EDT | 305.00 | 52.65 | 49.90 | 54.85 | +8.37 | +18.90% | 3 | 822 | 51.24% |
| NVDA240621C00310000 | 2023-03-31 11:55AM EDT | 310.00 | 50.21 | 48.10 | 52.75 | +0.21 | +0.42% | 19 | 733 | 50.96% |
| NVDA240621C00315000 | 2023-03-31 12:33PM EDT | 315.00 | 48.50 | 45.90 | 50.90 | +2.50 | +5.43% | 3 | 543 | 50.58% |
| NVDA240621C00320000 | 2023-03-31 3:53PM EDT | 320.00 | 45.27 | 45.80 | 49.85 | -0.08 | -0.18% | 17 | 2,479 | 51.35% |
| NVDA240621C00325000 | 2023-03-31 10:21AM EDT | 325.00 | 43.63 | 42.15 | 50.00 | +0.73 | +1.70% | 2 | 639 | 51.11% |
| NVDA240621C00330000 | 2023-03-31 1:44PM EDT | 330.00 | 43.27 | 42.50 | 46.30 | +1.22 | +2.90% | 36 | 749 | 50.90% |
| NVDA240621C00335000 | 2023-03-31 2:00PM EDT | 335.00 | 41.68 | 38.85 | 45.90 | +2.38 | +6.06% | 1 | 1,315 | 50.37% |
| NVDA240621C00340000 | 2023-03-31 3:35PM EDT | 340.00 | 40.13 | 38.95 | 44.35 | +2.67 | +7.13% | 3 | 252 | 50.86% |
| NVDA240621C00345000 | 2023-03-30 10:58AM EDT | 345.00 | 37.25 | 37.95 | 40.90 | 0.00 | - | 2 | 511 | 50.09% |
| NVDA240621C00350000 | 2023-03-31 3:27PM EDT | 350.00 | 36.50 | 36.45 | 38.00 | +0.80 | +2.24% | 20 | 827 | 49.93% |
| NVDA240621C00355000 | 2023-03-31 12:30PM EDT | 355.00 | 36.00 | 34.55 | 37.90 | +1.50 | +4.35% | 1 | 233 | 50.84% |
| NVDA240621C00360000 | 2023-03-31 3:57PM EDT | 360.00 | 34.70 | 30.50 | 35.40 | +1.70 | +5.15% | 7 | 358 | 49.73% |
| NVDA240621C00365000 | 2023-03-31 1:34PM EDT | 365.00 | 33.40 | 32.35 | 35.15 | -0.10 | -0.30% | 3 | 1,727 | 50.46% |
| NVDA240621C00370000 | 2023-03-31 12:42PM EDT | 370.00 | 32.25 | 28.90 | 32.80 | +1.95 | +6.44% | 1 | 3,149 | 49.40% |
| NVDA240621C00375000 | 2023-03-31 10:34AM EDT | 375.00 | 28.90 | 27.40 | 33.05 | +0.35 | +1.23% | 6 | 88 | 50.49% |
| NVDA240621C00380000 | 2023-03-31 3:23PM EDT | 380.00 | 29.23 | 28.50 | 31.50 | +2.82 | +10.68% | 126 | 60 | 50.04% |
| NVDA240621C00385000 | 2023-03-29 12:32PM EDT | 385.00 | 25.33 | 26.40 | 31.20 | 0.00 | - | 2 | 41 | 50.63% |
| NVDA240621C00390000 | 2023-03-29 9:30AM EDT | 390.00 | 24.00 | 23.00 | 31.00 | 0.00 | - | 1 | 104 | 51.27% |
| NVDA240621C00395000 | 2023-03-24 1:02PM EDT | 395.00 | 22.73 | 22.90 | 29.50 | 0.00 | - | 28 | 132 | 50.78% |
| NVDA240621C00400000 | 2023-03-31 1:00PM EDT | 400.00 | 25.25 | 24.30 | 27.90 | +1.69 | +7.17% | 2 | 464 | 50.17% |
| NVDA240621C00405000 | 2023-03-24 3:38PM EDT | 405.00 | 22.05 | 21.10 | 25.60 | 0.00 | - | 52 | 63 | 48.89% |
| NVDA240621C00410000 | 2023-03-28 12:20PM EDT | 410.00 | 19.10 | 20.40 | 26.35 | 0.00 | - | 6 | 1,733 | 50.30% |
| NVDA240621C00415000 | 2023-03-31 1:46PM EDT | 415.00 | 22.00 | 19.35 | 24.05 | +3.79 | +20.81% | 13 | 480 | 48.95% |
| NVDA240621C00420000 | 2023-03-31 10:28AM EDT | 420.00 | 20.85 | 18.90 | 23.65 | -0.15 | -0.71% | 2 | 325 | 49.28% |
| NVDA240621C00425000 | 2023-03-30 2:00PM EDT | 425.00 | 19.53 | 17.20 | 22.65 | 0.00 | - | 2 | 246 | 49.05% |
| NVDA240621C00430000 | 2023-03-31 9:45AM EDT | 430.00 | 18.01 | 16.20 | 23.25 | +3.51 | +24.21% | 2 | 1,624 | 50.28% |
| NVDA240621C00435000 | 2023-03-31 1:34PM EDT | 435.00 | 19.25 | 18.10 | 21.55 | +1.28 | +7.12% | 1 | 119 | 49.34% |
| NVDA240621C00440000 | 2023-03-31 1:30PM EDT | 440.00 | 17.25 | 17.60 | 19.85 | -0.50 | -2.82% | 4 | 1,239 | 48.35% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00005000 | 2023-03-23 3:01PM EDT | 5.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 8 | 223 | 160.74% |
| NVDA240621P00010000 | 2023-03-30 9:39AM EDT | 10.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 115 | 114.06% |
| NVDA240621P00015000 | 2023-03-29 3:35PM EDT | 15.00 | 0.01 | 0.01 | 0.20 | 0.00 | - | 1 | 398 | 102.73% |
| NVDA240621P00020000 | 2023-03-27 9:30AM EDT | 20.00 | 0.30 | 0.01 | 0.30 | 0.00 | - | 1 | 261 | 96.09% |
| NVDA240621P00025000 | 2023-03-13 1:18PM EDT | 25.00 | 0.09 | 0.01 | 0.45 | 0.00 | - | 1 | 145 | 91.89% |
| NVDA240621P00030000 | 2023-03-23 9:30AM EDT | 30.00 | 0.25 | 0.01 | 0.48 | 0.00 | - | 4 | 567 | 85.30% |
| NVDA240621P00035000 | 2023-02-28 10:49AM EDT | 35.00 | 0.15 | 0.17 | 0.54 | 0.00 | - | 2 | 894 | 83.20% |
| NVDA240621P00040000 | 2023-02-22 2:33PM EDT | 40.00 | 0.35 | 0.01 | 0.85 | 0.00 | - | 4 | 236 | 79.79% |
| NVDA240621P00045000 | 2023-03-27 9:30AM EDT | 45.00 | 0.48 | 0.01 | 0.70 | 0.00 | - | 1 | 1,106 | 72.95% |
| NVDA240621P00050000 | 2023-03-21 12:35PM EDT | 50.00 | 0.68 | 0.25 | 0.87 | 0.00 | - | 10 | 524 | 73.29% |
| NVDA240621P00055000 | 2023-03-30 3:48PM EDT | 55.00 | 0.55 | 0.05 | 1.05 | 0.00 | - | 1 | 326 | 69.04% |
| NVDA240621P00060000 | 2023-03-30 10:21AM EDT | 60.00 | 0.70 | 0.60 | 1.22 | 0.00 | - | 23 | 373 | 70.73% |
| NVDA240621P00065000 | 2023-03-31 9:48AM EDT | 65.00 | 0.85 | 0.60 | 1.47 | -0.04 | -4.49% | 1 | 736 | 68.58% |
| NVDA240621P00070000 | 2023-03-29 1:45PM EDT | 70.00 | 1.06 | 0.77 | 1.70 | 0.00 | - | 6 | 201 | 67.21% |
| NVDA240621P00075000 | 2023-03-24 3:04PM EDT | 75.00 | 1.36 | 0.54 | 1.98 | 0.00 | - | 2 | 348 | 64.21% |
| NVDA240621P00080000 | 2023-03-29 11:58AM EDT | 80.00 | 1.51 | 0.68 | 1.95 | 0.00 | - | 2 | 440 | 61.67% |
| NVDA240621P00085000 | 2023-03-28 10:05AM EDT | 85.00 | 2.16 | 1.60 | 2.20 | 0.00 | - | 2 | 581 | 63.07% |
| NVDA240621P00090000 | 2023-03-31 10:35AM EDT | 90.00 | 2.10 | 1.95 | 2.40 | -1.65 | -44.00% | 1 | 563 | 61.90% |
| NVDA240621P00095000 | 2023-03-31 12:17PM EDT | 95.00 | 2.50 | 1.97 | 2.60 | -1.79 | -41.72% | 1 | 632 | 59.75% |
| NVDA240621P00100000 | 2023-03-31 12:26PM EDT | 100.00 | 2.68 | 2.50 | 3.20 | -0.12 | -4.29% | 4 | 2,989 | 59.94% |
| NVDA240621P00105000 | 2023-03-31 3:59PM EDT | 105.00 | 3.35 | 2.00 | 4.50 | -0.50 | -12.99% | 1 | 1,138 | 59.08% |
| NVDA240621P00110000 | 2023-03-31 2:01PM EDT | 110.00 | 3.58 | 2.08 | 5.05 | -0.12 | -3.24% | 8 | 1,550 | 57.79% |
| NVDA240621P00115000 | 2023-03-30 10:33AM EDT | 115.00 | 4.15 | 2.47 | 5.65 | 0.00 | - | 1 | 953 | 57.12% |
| NVDA240621P00120000 | 2023-03-31 2:09PM EDT | 120.00 | 4.50 | 4.50 | 6.25 | -0.30 | -6.25% | 6 | 2,122 | 58.88% |
| NVDA240621P00125000 | 2023-03-31 12:19PM EDT | 125.00 | 5.28 | 4.80 | 5.75 | -0.41 | -7.21% | 1 | 1,009 | 56.13% |
| NVDA240621P00130000 | 2023-03-31 2:08PM EDT | 130.00 | 5.73 | 4.75 | 6.00 | -0.27 | -4.50% | 37 | 1,693 | 54.05% |
| NVDA240621P00135000 | 2023-03-31 11:14AM EDT | 135.00 | 6.50 | 6.10 | 7.60 | -0.13 | -1.96% | 1 | 1,231 | 55.55% |
| NVDA240621P00140000 | 2023-03-31 2:00PM EDT | 140.00 | 7.05 | 7.00 | 7.45 | -0.72 | -9.27% | 3 | 1,291 | 54.11% |
| NVDA240621P00145000 | 2023-03-31 1:16PM EDT | 145.00 | 7.37 | 7.55 | 8.90 | -1.03 | -12.26% | 4 | 2,627 | 54.03% |
| NVDA240621P00150000 | 2023-03-31 3:44PM EDT | 150.00 | 8.74 | 8.35 | 10.70 | -0.41 | -4.48% | 1 | 2,629 | 54.38% |
| NVDA240621P00155000 | 2023-03-31 12:49PM EDT | 155.00 | 9.52 | 9.10 | 11.60 | -0.54 | -5.37% | 27 | 1,474 | 53.66% |
| NVDA240621P00160000 | 2023-03-31 2:58PM EDT | 160.00 | 10.50 | 9.50 | 12.50 | +0.30 | +2.94% | 24 | 3,169 | 52.57% |
| NVDA240621P00165000 | 2023-03-30 3:34PM EDT | 165.00 | 12.00 | 8.85 | 12.00 | 0.00 | - | 31 | 2,232 | 52.03% |
| NVDA240621P00170000 | 2023-03-31 3:57PM EDT | 170.00 | 12.50 | 11.55 | 13.60 | -0.60 | -4.58% | 70 | 2,255 | 50.75% |
| NVDA240621P00175000 | 2023-03-31 1:56PM EDT | 175.00 | 13.64 | 11.50 | 14.85 | -1.11 | -7.53% | 3 | 1,173 | 52.01% |
| NVDA240621P00180000 | 2023-03-31 11:55AM EDT | 180.00 | 15.00 | 14.20 | 15.40 | -0.40 | -2.60% | 3 | 1,508 | 50.59% |
| NVDA240621P00185000 | 2023-03-31 3:02PM EDT | 185.00 | 15.65 | 13.05 | 16.30 | -0.90 | -5.44% | 3 | 2,512 | 49.64% |
| NVDA240621P00190000 | 2023-03-31 1:00PM EDT | 190.00 | 17.25 | 16.25 | 17.60 | -0.75 | -4.17% | 16 | 1,147 | 49.19% |
| NVDA240621P00195000 | 2023-03-30 10:35AM EDT | 195.00 | 19.41 | 17.80 | 20.35 | 0.00 | - | 1 | 1,654 | 50.46% |
| NVDA240621P00200000 | 2023-03-31 2:02PM EDT | 200.00 | 20.09 | 19.70 | 20.85 | -0.61 | -2.95% | 20 | 1,999 | 48.85% |
| NVDA240621P00205000 | 2023-03-28 10:20AM EDT | 205.00 | 25.65 | 19.45 | 21.95 | 0.00 | - | 2 | 1,104 | 47.95% |
| NVDA240621P00210000 | 2023-03-30 3:27PM EDT | 210.00 | 23.95 | 22.30 | 23.90 | 0.00 | - | 6 | 2,360 | 47.96% |
| NVDA240621P00215000 | 2023-03-28 3:54PM EDT | 215.00 | 28.26 | 21.15 | 25.00 | 0.00 | - | 31 | 1,242 | 46.95% |
| NVDA240621P00220000 | 2023-03-31 3:29PM EDT | 220.00 | 26.40 | 25.40 | 28.50 | -1.38 | -4.97% | 15 | 1,103 | 48.43% |
| NVDA240621P00225000 | 2023-03-30 2:30PM EDT | 225.00 | 29.50 | 26.90 | 30.20 | 0.00 | - | 3 | 1,143 | 47.92% |
| NVDA240621P00230000 | 2023-03-31 1:04PM EDT | 230.00 | 30.12 | 27.55 | 32.25 | -1.38 | -4.38% | 6 | 1,613 | 47.69% |
| NVDA240621P00235000 | 2023-03-31 1:30PM EDT | 235.00 | 31.97 | 29.85 | 33.90 | -0.07 | -0.22% | 7 | 616 | 47.01% |
| NVDA240621P00240000 | 2023-03-31 3:09PM EDT | 240.00 | 34.01 | 31.65 | 34.85 | -1.24 | -3.52% | 3 | 836 | 45.63% |
| NVDA240621P00245000 | 2023-03-31 1:31PM EDT | 245.00 | 35.00 | 31.90 | 38.70 | -3.00 | -7.89% | 3 | 1,326 | 46.90% |
| NVDA240621P00250000 | 2023-03-31 3:23PM EDT | 250.00 | 40.45 | 33.80 | 40.20 | +0.81 | +2.04% | 4 | 1,886 | 45.93% |
| NVDA240621P00255000 | 2023-03-31 12:51PM EDT | 255.00 | 41.06 | 37.75 | 43.40 | +0.03 | +0.07% | 50 | 243 | 46.43% |
| NVDA240621P00260000 | 2023-03-29 3:44PM EDT | 260.00 | 45.23 | 41.00 | 45.75 | 0.00 | - | 5 | 325 | 46.11% |
| NVDA240621P00265000 | 2023-03-29 2:57PM EDT | 265.00 | 47.86 | 42.35 | 45.25 | 0.00 | - | 2 | 389 | 43.27% |
| NVDA240621P00270000 | 2023-03-31 3:55PM EDT | 270.00 | 47.05 | 46.10 | 47.65 | -2.20 | -4.47% | 31 | 656 | 42.91% |
| NVDA240621P00275000 | 2023-03-31 3:23PM EDT | 275.00 | 50.76 | 49.00 | 52.65 | -0.44 | -0.86% | 61 | 96 | 44.69% |
| NVDA240621P00280000 | 2023-03-31 10:55AM EDT | 280.00 | 52.98 | 49.55 | 55.35 | -0.50 | -0.93% | 1 | 558 | 44.46% |
| NVDA240621P00285000 | 2023-03-28 12:56PM EDT | 285.00 | 61.55 | 52.80 | 56.50 | 0.00 | - | 4 | 88 | 42.88% |
| NVDA240621P00290000 | 2023-03-31 3:04PM EDT | 290.00 | 56.65 | 54.85 | 59.10 | -7.99 | -12.36% | 4 | 285 | 42.46% |
| NVDA240621P00295000 | 2023-03-24 3:40PM EDT | 295.00 | 66.20 | 55.50 | 62.05 | 0.00 | - | 1 | 155 | 42.28% |
| NVDA240621P00300000 | 2023-03-31 1:30PM EDT | 300.00 | 63.64 | 60.75 | 64.70 | -0.61 | -0.95% | 5 | 251 | 41.80% |
| NVDA240621P00305000 | 2023-03-17 3:04PM EDT | 305.00 | 76.90 | 63.75 | 67.65 | 0.00 | - | 2 | 98 | 41.51% |
| NVDA240621P00310000 | 2023-03-17 3:06PM EDT | 310.00 | 80.03 | 66.60 | 70.55 | 0.00 | - | 2 | 787 | 41.12% |
| NVDA240621P00315000 | 2023-03-23 10:53AM EDT | 315.00 | 73.56 | 69.30 | 73.95 | 0.00 | - | 2 | 189 | 41.10% |
| NVDA240621P00320000 | 2023-03-27 1:32PM EDT | 320.00 | 81.94 | 72.05 | 78.60 | 0.00 | - | 2 | 26 | 42.04% |
| NVDA240621P00325000 | 2023-03-20 3:52PM EDT | 325.00 | 89.66 | 74.80 | 81.25 | 0.00 | - | 20 | 64 | 41.31% |
| NVDA240621P00330000 | 2023-03-31 3:23PM EDT | 330.00 | 80.20 | 77.50 | 84.85 | -2.77 | -3.34% | 3 | 382 | 41.30% |
| NVDA240621P00335000 | 2023-03-28 2:49PM EDT | 335.00 | 93.01 | 80.30 | 88.30 | 0.00 | - | 2 | 5 | 41.12% |
| NVDA240621P00340000 | 2023-03-27 1:04PM EDT | 340.00 | 95.50 | 84.60 | 91.20 | 0.00 | - | 2 | 16 | 40.44% |
| NVDA240621P00345000 | 2023-03-29 11:36AM EDT | 345.00 | 96.96 | 88.00 | 94.65 | 0.00 | - | 1 | 136 | 40.16% |
| NVDA240621P00350000 | 2023-03-31 11:15AM EDT | 350.00 | 97.04 | 90.95 | 98.00 | -6.07 | -5.89% | 2 | 64 | 39.76% |
| NVDA240621P00355000 | 2023-03-06 11:05AM EDT | 355.00 | 123.82 | 95.15 | 102.45 | 0.00 | - | 4 | 2 | 40.24% |
| NVDA240621P00360000 | 2023-02-22 11:43AM EDT | 360.00 | 156.65 | 106.30 | 113.40 | 0.00 | - | 2 | 4 | 46.24% |
| NVDA240621P00365000 | 2023-03-22 3:33PM EDT | 365.00 | 110.05 | 101.05 | 108.60 | 0.00 | - | 2 | 12 | 38.70% |
| NVDA240621P00370000 | 2023-03-13 3:18PM EDT | 370.00 | 143.11 | 106.20 | 112.25 | 0.00 | - | 2 | 22 | 38.36% |
| NVDA240621P00375000 | 2023-03-20 3:52PM EDT | 375.00 | 127.05 | 109.50 | 116.25 | 0.00 | - | 26 | 13 | 38.28% |
| NVDA240621P00380000 | 2023-02-08 1:46PM EDT | 380.00 | 158.85 | 149.20 | 154.60 | 0.00 | - | - | 1 | 65.14% |
| NVDA240621P00385000 | 2023-02-23 4:33PM EDT | 385.00 | 151.50 | 125.80 | 133.15 | 0.00 | - | - | 1 | 46.11% |
| NVDA240621P00390000 | 2023-03-22 3:01PM EDT | 390.00 | 130.05 | 120.05 | 127.95 | 0.00 | - | 6 | 2 | 37.51% |
| NVDA240621P00395000 | 2023-03-13 12:54PM EDT | 395.00 | 167.34 | 125.55 | 131.45 | 0.00 | - | - | 2 | 36.75% |
| NVDA240621P00400000 | 2023-03-31 11:15AM EDT | 400.00 | 135.64 | 128.10 | 136.45 | -9.36 | -6.46% | 2 | 17 | 37.47% |
| NVDA240621P00405000 | 2023-03-22 11:28AM EDT | 405.00 | 143.30 | 132.15 | 140.40 | 0.00 | - | 26 | 13 | 37.08% |
| NVDA240621P00410000 | 2023-02-28 11:11AM EDT | 410.00 | 176.45 | 140.60 | 146.50 | 0.00 | - | - | 0 | 38.90% |
| NVDA240621P00420000 | 2023-03-27 1:32PM EDT | 420.00 | 159.60 | 145.85 | 152.75 | 0.00 | - | 2 | 2 | 36.14% |
| NVDA240621P00430000 | 2023-02-23 10:53AM EDT | 430.00 | 194.65 | 163.95 | 170.50 | 0.00 | - | - | 0 | 45.58% |
| NVDA240621P00435000 | 2023-03-13 12:54PM EDT | 435.00 | 205.40 | 158.05 | 166.45 | 0.00 | - | - | 2 | 36.41% |
| NVDA240621P00440000 | 2023-03-27 1:04PM EDT | 440.00 | 177.10 | 163.00 | 170.05 | 0.00 | - | 5 | 18 | 35.19% |
© 2023 Yahoo. All rights reserved.
