NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117C00005000 | 2023-05-31 12:59PM EDT | 5.00 | 377.85 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| NVDA250117C00010000 | 2023-05-31 12:59PM EDT | 10.00 | 373.15 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| NVDA250117C00015000 | 2022-11-28 1:17PM EDT | 15.00 | 149.41 | 124.75 | 131.40 | 0.00 | - | - | 1 | 0.00% |
| NVDA250117C00020000 | 2022-09-30 3:32PM EDT | 20.00 | 105.43 | 118.25 | 124.60 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250117C00025000 | 2023-05-01 9:30AM EDT | 25.00 | 255.15 | 368.00 | 376.00 | 0.00 | - | 5 | 14 | 137.84% |
| NVDA250117C00030000 | 2023-03-06 3:17PM EDT | 30.00 | 210.28 | 236.30 | 243.80 | 0.00 | - | 386 | 361 | 0.00% |
| NVDA250117C00035000 | 2023-01-13 11:24AM EDT | 35.00 | 139.95 | 177.00 | 186.00 | 0.00 | - | 16 | 23 | 0.00% |
| NVDA250117C00040000 | 2023-05-25 10:15AM EDT | 40.00 | 343.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00045000 | 2023-01-09 1:47PM EDT | 45.00 | 121.76 | 179.60 | 187.70 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250117C00050000 | 2023-05-30 10:40AM EDT | 50.00 | 359.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00055000 | 2023-03-24 10:52AM EDT | 55.00 | 215.97 | 216.60 | 225.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA250117C00060000 | 2023-04-05 1:38PM EDT | 60.00 | 215.10 | 227.05 | 236.45 | 0.00 | - | 20 | 64 | 0.00% |
| NVDA250117C00065000 | 2023-05-09 1:49PM EDT | 65.00 | 227.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00070000 | 2023-05-30 9:55AM EDT | 70.00 | 345.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00075000 | 2023-06-01 2:40PM EDT | 75.00 | 330.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00080000 | 2023-05-30 3:48PM EDT | 80.00 | 330.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00085000 | 2023-05-01 2:53PM EDT | 85.00 | 212.00 | 296.00 | 306.00 | 0.00 | - | 1 | 135 | 0.00% |
| NVDA250117C00090000 | 2023-06-01 9:40AM EDT | 90.00 | 306.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00095000 | 2023-05-30 3:48PM EDT | 95.00 | 317.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00100000 | 2023-05-30 10:42AM EDT | 100.00 | 317.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00105000 | 2023-05-25 10:24AM EDT | 105.00 | 285.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00110000 | 2023-05-31 9:43AM EDT | 110.00 | 297.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00115000 | 2023-05-25 11:13AM EDT | 115.00 | 285.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00120000 | 2023-05-31 10:03AM EDT | 120.00 | 289.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00125000 | 2023-05-31 10:10AM EDT | 125.00 | 280.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00130000 | 2023-06-01 1:46PM EDT | 130.00 | 279.86 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250117C00135000 | 2023-06-01 11:10AM EDT | 135.00 | 266.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00140000 | 2023-05-30 12:07PM EDT | 140.00 | 285.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00145000 | 2023-05-31 12:45PM EDT | 145.00 | 253.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00150000 | 2023-06-01 2:32PM EDT | 150.00 | 265.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00155000 | 2023-05-30 3:44PM EDT | 155.00 | 266.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00160000 | 2023-06-01 11:22AM EDT | 160.00 | 252.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00165000 | 2023-05-31 11:51AM EDT | 165.00 | 243.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00170000 | 2023-05-31 3:01PM EDT | 170.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00175000 | 2023-06-01 1:49PM EDT | 175.00 | 243.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00180000 | 2023-05-31 1:13PM EDT | 180.00 | 226.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250117C00185000 | 2023-05-31 11:26AM EDT | 185.00 | 228.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00190000 | 2023-05-30 1:02PM EDT | 190.00 | 235.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00195000 | 2023-05-31 12:12PM EDT | 195.00 | 218.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00200000 | 2023-05-31 2:40PM EDT | 200.00 | 215.31 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA250117C00210000 | 2023-06-01 3:40PM EDT | 210.00 | 214.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00220000 | 2023-06-01 3:19PM EDT | 220.00 | 213.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00230000 | 2023-05-31 3:36PM EDT | 230.00 | 190.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117C00240000 | 2023-06-01 10:31AM EDT | 240.00 | 185.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250117C00250000 | 2023-06-01 3:36PM EDT | 250.00 | 186.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00255000 | 2023-05-26 10:43AM EDT | 255.00 | 172.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00260000 | 2023-06-01 2:49PM EDT | 260.00 | 182.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA250117C00265000 | 2023-06-01 10:58AM EDT | 265.00 | 171.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00270000 | 2023-06-01 3:06PM EDT | 270.00 | 177.00 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA250117C00275000 | 2023-06-01 12:17PM EDT | 275.00 | 169.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA250117C00280000 | 2023-06-01 3:27PM EDT | 280.00 | 168.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| NVDA250117C00285000 | 2023-06-01 12:27PM EDT | 285.00 | 163.75 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA250117C00290000 | 2023-06-01 1:28PM EDT | 290.00 | 161.91 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA250117C00295000 | 2023-06-01 10:59AM EDT | 295.00 | 154.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00300000 | 2023-06-01 3:30PM EDT | 300.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117C00305000 | 2023-05-30 10:07AM EDT | 305.00 | 164.22 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250117C00310000 | 2023-05-31 3:59PM EDT | 310.00 | 139.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117C00315000 | 2023-05-30 12:16PM EDT | 315.00 | 157.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA250117C00320000 | 2023-05-31 3:38PM EDT | 320.00 | 135.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250117C00325000 | 2023-05-31 2:42PM EDT | 325.00 | 133.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA250117C00330000 | 2023-06-01 3:37PM EDT | 330.00 | 137.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA250117C00335000 | 2023-05-31 12:57PM EDT | 335.00 | 126.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00340000 | 2023-05-31 1:26PM EDT | 340.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00345000 | 2023-05-31 1:05PM EDT | 345.00 | 120.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00350000 | 2023-06-01 3:46PM EDT | 350.00 | 128.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA250117C00355000 | 2023-05-31 3:36PM EDT | 355.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117C00360000 | 2023-06-01 1:28PM EDT | 360.00 | 123.96 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117C00365000 | 2023-06-01 9:30AM EDT | 365.00 | 113.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00370000 | 2023-06-01 1:28PM EDT | 370.00 | 119.14 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA250117C00375000 | 2023-06-01 9:32AM EDT | 375.00 | 106.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117C00380000 | 2023-06-01 9:30AM EDT | 380.00 | 106.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117C00385000 | 2023-06-01 10:19AM EDT | 385.00 | 106.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA250117C00390000 | 2023-06-01 3:58PM EDT | 390.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NVDA250117C00395000 | 2023-06-01 1:58PM EDT | 395.00 | 109.10 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA250117C00400000 | 2023-06-01 3:42PM EDT | 400.00 | 105.65 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 0.10% |
| NVDA250117C00405000 | 2023-06-01 2:21PM EDT | 405.00 | 105.47 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| NVDA250117C00410000 | 2023-06-01 12:10PM EDT | 410.00 | 99.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| NVDA250117C00415000 | 2023-06-01 3:28PM EDT | 415.00 | 99.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NVDA250117C00420000 | 2023-06-01 11:20AM EDT | 420.00 | 95.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA250117C00425000 | 2023-06-01 1:01PM EDT | 425.00 | 95.56 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA250117C00430000 | 2023-06-01 12:08PM EDT | 430.00 | 91.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA250117C00435000 | 2023-05-31 3:09PM EDT | 435.00 | 83.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NVDA250117C00440000 | 2023-06-01 10:49AM EDT | 440.00 | 86.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250117C00445000 | 2023-06-01 10:35AM EDT | 445.00 | 75.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA250117C00450000 | 2023-06-01 3:27PM EDT | 450.00 | 86.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NVDA250117C00455000 | 2023-06-01 10:44AM EDT | 455.00 | 80.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250117C00460000 | 2023-06-01 9:44AM EDT | 460.00 | 76.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250117C00465000 | 2023-06-01 2:26PM EDT | 465.00 | 82.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NVDA250117C00470000 | 2023-05-31 3:48PM EDT | 470.00 | 73.13 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| NVDA250117C00475000 | 2023-06-01 12:32PM EDT | 475.00 | 76.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| NVDA250117C00480000 | 2023-06-01 9:39AM EDT | 480.00 | 71.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250117C00485000 | 2023-05-31 3:43PM EDT | 485.00 | 68.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NVDA250117C00490000 | 2023-05-31 3:45PM EDT | 490.00 | 66.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250117C00495000 | 2023-05-31 10:10AM EDT | 495.00 | 71.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250117C00500000 | 2023-06-01 3:27PM EDT | 500.00 | 70.87 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NVDA250117C00505000 | 2023-05-31 3:41PM EDT | 505.00 | 63.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250117C00510000 | 2023-05-31 12:49PM EDT | 510.00 | 61.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250117C00515000 | 2023-05-30 3:48PM EDT | 515.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| NVDA250117C00520000 | 2023-06-01 1:01PM EDT | 520.00 | 64.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250117C00525000 | 2023-06-01 10:35AM EDT | 525.00 | 58.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA250117C00530000 | 2023-05-31 3:14PM EDT | 530.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA250117C00535000 | 2023-05-30 10:34AM EDT | 535.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C00540000 | 2023-06-01 12:20PM EDT | 540.00 | 59.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA250117C00545000 | 2023-06-01 11:11AM EDT | 545.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C00550000 | 2023-06-01 3:19PM EDT | 550.00 | 58.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C00555000 | 2023-06-01 10:32AM EDT | 555.00 | 51.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250117C00560000 | 2023-05-31 3:07PM EDT | 560.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117C00565000 | 2023-05-30 9:47AM EDT | 565.00 | 61.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C00570000 | 2023-06-01 10:44AM EDT | 570.00 | 50.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C00575000 | 2023-05-30 3:14PM EDT | 575.00 | 54.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA250117C00580000 | 2023-06-01 12:08PM EDT | 580.00 | 49.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117C00590000 | 2023-06-01 3:30PM EDT | 590.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250117C00600000 | 2023-06-01 12:19PM EDT | 600.00 | 46.45 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| NVDA250117C00610000 | 2023-06-01 11:25AM EDT | 610.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117C00630000 | 2023-06-01 10:46AM EDT | 630.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C00640000 | 2023-06-01 12:10PM EDT | 640.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NVDA250117C00650000 | 2023-06-01 1:59PM EDT | 650.00 | 39.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250117C00670000 | 2023-06-01 11:16AM EDT | 670.00 | 34.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117C00680000 | 2023-06-01 3:01PM EDT | 680.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117C00700000 | 2023-06-01 1:38PM EDT | 700.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NVDA250117C00710000 | 2023-05-31 2:29PM EDT | 710.00 | 27.72 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA250117C00730000 | 2023-06-01 10:34AM EDT | 730.00 | 26.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117C00740000 | 2023-05-31 3:18PM EDT | 740.00 | 24.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117C00750000 | 2023-06-01 3:25PM EDT | 750.00 | 26.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250117C00760000 | 2023-06-01 10:08AM EDT | 760.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117C00770000 | 2023-06-01 3:50PM EDT | 770.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00005000 | 2023-06-01 1:26PM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA250117P00010000 | 2023-05-30 12:41PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA250117P00015000 | 2023-05-31 1:39PM EDT | 15.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA250117P00020000 | 2023-05-31 2:50PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA250117P00025000 | 2023-05-26 9:30AM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA250117P00030000 | 2023-06-01 11:29AM EDT | 30.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA250117P00035000 | 2023-05-26 11:33AM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA250117P00040000 | 2023-05-26 11:08AM EDT | 40.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA250117P00045000 | 2023-06-01 12:48PM EDT | 45.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00050000 | 2023-06-01 11:34AM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00055000 | 2023-05-30 12:00PM EDT | 55.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA250117P00060000 | 2023-05-30 11:11AM EDT | 60.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00065000 | 2023-05-26 9:30AM EDT | 65.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00070000 | 2023-05-31 2:11PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00075000 | 2023-06-01 1:38PM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NVDA250117P00080000 | 2023-06-01 3:35PM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NVDA250117P00085000 | 2023-05-30 11:07AM EDT | 85.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00090000 | 2023-05-31 2:10PM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA250117P00095000 | 2023-06-01 2:50PM EDT | 95.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00100000 | 2023-06-01 3:59PM EDT | 100.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA250117P00105000 | 2023-05-31 11:27AM EDT | 105.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA250117P00110000 | 2023-06-01 3:59PM EDT | 110.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA250117P00115000 | 2023-05-26 3:09PM EDT | 115.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 25.00% |
| NVDA250117P00120000 | 2023-06-01 1:15PM EDT | 120.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NVDA250117P00125000 | 2023-05-30 9:43AM EDT | 125.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250117P00130000 | 2023-06-01 2:01PM EDT | 130.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA250117P00135000 | 2023-06-01 2:59PM EDT | 135.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| NVDA250117P00140000 | 2023-06-01 2:08PM EDT | 140.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| NVDA250117P00145000 | 2023-06-01 3:09PM EDT | 145.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| NVDA250117P00150000 | 2023-06-01 2:00PM EDT | 150.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA250117P00155000 | 2023-06-01 3:38PM EDT | 155.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| NVDA250117P00160000 | 2023-06-01 3:40PM EDT | 160.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| NVDA250117P00165000 | 2023-05-31 12:28PM EDT | 165.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00170000 | 2023-06-01 2:48PM EDT | 170.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NVDA250117P00175000 | 2023-06-01 10:52AM EDT | 175.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00180000 | 2023-06-01 3:42PM EDT | 180.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| NVDA250117P00185000 | 2023-06-01 3:55PM EDT | 185.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00190000 | 2023-06-01 3:42PM EDT | 190.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA250117P00195000 | 2023-06-01 12:20PM EDT | 195.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA250117P00200000 | 2023-06-01 3:43PM EDT | 200.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NVDA250117P00210000 | 2023-06-01 3:50PM EDT | 210.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NVDA250117P00220000 | 2023-06-01 2:41PM EDT | 220.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00230000 | 2023-05-31 1:55PM EDT | 230.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| NVDA250117P00240000 | 2023-06-01 1:55PM EDT | 240.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117P00250000 | 2023-06-01 3:50PM EDT | 250.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 6.25% |
| NVDA250117P00255000 | 2023-06-01 1:54PM EDT | 255.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NVDA250117P00260000 | 2023-06-01 1:54PM EDT | 260.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA250117P00265000 | 2023-05-31 3:42PM EDT | 265.00 | 28.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA250117P00270000 | 2023-06-01 3:55PM EDT | 270.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA250117P00275000 | 2023-05-31 3:59PM EDT | 275.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| NVDA250117P00280000 | 2023-06-01 3:05PM EDT | 280.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00285000 | 2023-05-31 12:52PM EDT | 285.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA250117P00290000 | 2023-06-01 3:12PM EDT | 290.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NVDA250117P00295000 | 2023-06-01 12:27PM EDT | 295.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA250117P00300000 | 2023-06-01 2:46PM EDT | 300.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 3.13% |
| NVDA250117P00305000 | 2023-06-01 1:08PM EDT | 305.00 | 40.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250117P00310000 | 2023-06-01 3:02PM EDT | 310.00 | 41.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA250117P00315000 | 2023-06-01 3:02PM EDT | 315.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250117P00320000 | 2023-06-01 2:09PM EDT | 320.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250117P00325000 | 2023-06-01 1:14PM EDT | 325.00 | 47.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250117P00330000 | 2023-06-01 3:20PM EDT | 330.00 | 48.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA250117P00335000 | 2023-06-01 1:06PM EDT | 335.00 | 52.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NVDA250117P00340000 | 2023-06-01 12:37PM EDT | 340.00 | 54.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA250117P00345000 | 2023-05-30 10:34AM EDT | 345.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA250117P00350000 | 2023-06-01 1:07PM EDT | 350.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NVDA250117P00355000 | 2023-06-01 1:25PM EDT | 355.00 | 60.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA250117P00360000 | 2023-06-01 3:06PM EDT | 360.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 1.56% |
| NVDA250117P00365000 | 2023-05-31 12:58PM EDT | 365.00 | 69.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA250117P00370000 | 2023-06-01 10:45AM EDT | 370.00 | 68.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| NVDA250117P00375000 | 2023-06-01 12:41PM EDT | 375.00 | 63.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NVDA250117P00380000 | 2023-06-01 12:39PM EDT | 380.00 | 71.87 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| NVDA250117P00385000 | 2023-06-01 2:18PM EDT | 385.00 | 74.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA250117P00390000 | 2023-06-01 2:08PM EDT | 390.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
| NVDA250117P00395000 | 2023-06-01 3:54PM EDT | 395.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NVDA250117P00400000 | 2023-06-01 3:20PM EDT | 400.00 | 82.44 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA250117P00405000 | 2023-06-01 3:52PM EDT | 405.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA250117P00410000 | 2023-05-31 2:40PM EDT | 410.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA250117P00420000 | 2023-06-01 11:58AM EDT | 420.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00425000 | 2023-05-30 9:59AM EDT | 425.00 | 91.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00430000 | 2023-03-22 11:55AM EDT | 430.00 | 168.00 | 162.40 | 166.95 | 0.00 | - | 1 | 2 | 72.73% |
| NVDA250117P00440000 | 2023-05-09 1:12PM EDT | 440.00 | 163.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00445000 | 2023-05-25 10:03AM EDT | 445.00 | 115.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P00450000 | 2023-06-01 1:57PM EDT | 450.00 | 111.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P00455000 | 2023-04-13 1:37PM EDT | 455.00 | 190.45 | 175.65 | 182.45 | 0.00 | - | - | 0 | 70.87% |
| NVDA250117P00460000 | 2023-05-25 10:36AM EDT | 460.00 | 124.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P00465000 | 2023-05-10 12:12PM EDT | 465.00 | 182.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P00470000 | 2023-05-31 3:55PM EDT | 470.00 | 132.21 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA250117P00475000 | 2023-06-01 12:29PM EDT | 475.00 | 129.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250117P00480000 | 2023-06-01 2:14PM EDT | 480.00 | 129.99 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| NVDA250117P00485000 | 2023-06-01 1:25PM EDT | 485.00 | 134.34 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA250117P00500000 | 2023-06-01 12:39PM EDT | 500.00 | 144.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P00520000 | 2023-05-31 3:55PM EDT | 520.00 | 168.06 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| NVDA250117P00530000 | 2023-05-31 10:33AM EDT | 530.00 | 168.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P00550000 | 2023-05-31 12:18PM EDT | 550.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA250117P00600000 | 2023-06-01 10:18AM EDT | 600.00 | 227.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA250117P00610000 | 2023-06-01 10:18AM EDT | 610.00 | 235.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P00690000 | 2023-06-01 12:39PM EDT | 690.00 | 299.36 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA250117P00720000 | 2023-06-01 12:38PM EDT | 720.00 | 329.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00770000 | 2023-05-26 2:52PM EDT | 770.00 | 382.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.