NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620C00005000 | 2023-05-26 12:42PM EDT | 5.00 | 385.36 | 369.00 | 378.50 | 0.00 | - | 6 | 7 | 145.31% |
| NVDA250620C00010000 | 2023-05-31 2:45PM EDT | 10.00 | 377.50 | 365.00 | 374.00 | -3.89 | -1.02% | 1 | 6 | 139.55% |
| NVDA250620C00020000 | 2023-05-30 9:38AM EDT | 20.00 | 389.75 | 356.00 | 365.00 | 0.00 | - | 6 | 20 | 121.48% |
| NVDA250620C00025000 | 2023-05-30 9:38AM EDT | 25.00 | 384.75 | 351.00 | 360.50 | 0.00 | - | 1 | 14 | 113.14% |
| NVDA250620C00030000 | 2023-04-13 3:40PM EDT | 30.00 | 239.75 | 252.35 | 260.15 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250620C00035000 | 2023-05-24 9:45AM EDT | 35.00 | 270.11 | 342.00 | 351.50 | 0.00 | - | 1 | 17 | 104.83% |
| NVDA250620C00045000 | 2023-04-05 3:53PM EDT | 45.00 | 227.75 | 241.10 | 250.90 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250620C00050000 | 2023-05-25 10:01AM EDT | 50.00 | 337.50 | 329.00 | 338.00 | 0.00 | - | 1 | 9 | 96.62% |
| NVDA250620C00060000 | 2023-04-26 10:10AM EDT | 60.00 | 222.00 | 323.05 | 331.20 | 0.00 | - | 1 | 27 | 100.79% |
| NVDA250620C00065000 | 2023-04-05 1:41PM EDT | 65.00 | 208.50 | 224.05 | 233.45 | 0.00 | - | 20 | 20 | 0.00% |
| NVDA250620C00070000 | 2023-05-30 9:56AM EDT | 70.00 | 350.13 | 311.00 | 320.50 | 0.00 | - | 1 | 23 | 87.58% |
| NVDA250620C00075000 | 2023-04-03 2:59PM EDT | 75.00 | 211.65 | 208.00 | 217.00 | 0.00 | - | 3 | 9 | 0.00% |
| NVDA250620C00080000 | 2023-03-30 2:19PM EDT | 80.00 | 203.63 | 203.00 | 212.50 | 0.00 | - | 1 | 28 | 0.00% |
| NVDA250620C00085000 | 2023-04-03 3:13PM EDT | 85.00 | 204.43 | 199.00 | 208.50 | 0.00 | - | 2 | 68 | 0.00% |
| NVDA250620C00090000 | 2023-05-31 3:25PM EDT | 90.00 | 300.00 | 294.00 | 303.00 | -6.75 | -2.20% | 1 | 40 | 81.44% |
| NVDA250620C00095000 | 2023-05-26 3:59PM EDT | 95.00 | 305.60 | 289.50 | 299.00 | 0.00 | - | 1 | 188 | 80.14% |
| NVDA250620C00100000 | 2023-05-31 3:24PM EDT | 100.00 | 296.00 | 285.00 | 294.50 | -33.20 | -10.09% | 3 | 467 | 78.33% |
| NVDA250620C00105000 | 2023-03-17 11:21AM EDT | 105.00 | 172.92 | 174.05 | 182.95 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA250620C00110000 | 2023-04-05 3:31PM EDT | 110.00 | 170.15 | 187.50 | 197.00 | 0.00 | - | 1 | 113 | 0.00% |
| NVDA250620C00115000 | 2023-05-19 3:49PM EDT | 115.00 | 213.50 | 273.00 | 282.00 | 0.00 | - | 2 | 7 | 75.58% |
| NVDA250620C00120000 | 2023-05-30 9:56AM EDT | 120.00 | 307.63 | 269.00 | 278.00 | 0.00 | - | 1 | 258 | 74.77% |
| NVDA250620C00125000 | 2023-05-31 3:17PM EDT | 125.00 | 273.58 | 265.00 | 274.00 | +4.08 | +1.51% | 1 | 12 | 73.95% |
| NVDA250620C00130000 | 2023-05-08 3:21PM EDT | 130.00 | 180.75 | 261.00 | 270.00 | 0.00 | - | 2 | 36 | 73.12% |
| NVDA250620C00135000 | 2023-05-26 12:46PM EDT | 135.00 | 274.41 | 257.00 | 266.00 | 0.00 | - | 15 | 128 | 72.28% |
| NVDA250620C00140000 | 2023-05-30 9:31AM EDT | 140.00 | 284.80 | 253.00 | 262.00 | 0.00 | - | 1 | 145 | 71.42% |
| NVDA250620C00145000 | 2023-05-25 11:03AM EDT | 145.00 | 256.65 | 249.00 | 258.00 | 0.00 | - | 4 | 141 | 70.56% |
| NVDA250620C00150000 | 2023-05-30 12:16PM EDT | 150.00 | 279.00 | 245.00 | 254.00 | 0.00 | - | 3 | 1,044 | 69.70% |
| NVDA250620C00155000 | 2023-04-28 10:28AM EDT | 155.00 | 149.63 | 253.60 | 260.30 | 0.00 | - | 8 | 176 | 82.31% |
| NVDA250620C00160000 | 2023-05-26 9:42AM EDT | 160.00 | 243.13 | 237.00 | 246.50 | 0.00 | - | 1 | 181 | 68.27% |
| NVDA250620C00165000 | 2023-05-25 9:55AM EDT | 165.00 | 240.00 | 233.00 | 242.50 | +1.00 | +0.42% | 1 | 99 | 67.39% |
| NVDA250620C00170000 | 2023-05-30 11:57AM EDT | 170.00 | 269.28 | 230.00 | 238.50 | 0.00 | - | 22 | 79 | 67.07% |
| NVDA250620C00175000 | 2023-05-26 1:45PM EDT | 175.00 | 240.17 | 226.00 | 235.00 | 0.00 | - | 31 | 191 | 66.44% |
| NVDA250620C00180000 | 2023-05-30 3:15PM EDT | 180.00 | 249.00 | 222.00 | 231.00 | 0.00 | - | 3 | 228 | 65.55% |
| NVDA250620C00185000 | 2023-05-26 2:52PM EDT | 185.00 | 232.45 | 219.00 | 227.50 | 0.00 | - | 13 | 157 | 65.40% |
| NVDA250620C00190000 | 2023-05-31 10:58AM EDT | 190.00 | 231.90 | 215.00 | 223.95 | +10.85 | +4.91% | 1 | 91 | 64.71% |
| NVDA250620C00195000 | 2023-05-30 1:33PM EDT | 195.00 | 237.50 | 211.00 | 220.50 | 0.00 | - | 4 | 141 | 64.05% |
| NVDA250620C00200000 | 2023-05-31 3:20PM EDT | 200.00 | 217.00 | 208.00 | 217.00 | -29.00 | -11.79% | 8 | 672 | 63.82% |
| NVDA250620C00205000 | 2023-05-31 3:42PM EDT | 205.00 | 214.50 | 204.00 | 213.50 | -16.35 | -7.08% | 2 | 71 | 63.12% |
| NVDA250620C00210000 | 2023-05-31 3:42PM EDT | 210.00 | 211.00 | 201.00 | 210.00 | -16.29 | -7.17% | 3 | 136 | 62.83% |
| NVDA250620C00215000 | 2023-05-30 2:06PM EDT | 215.00 | 223.07 | 198.00 | 206.45 | 0.00 | - | 5 | 141 | 62.50% |
| NVDA250620C00220000 | 2023-05-30 2:46PM EDT | 220.00 | 221.90 | 194.00 | 202.45 | 0.00 | - | 14 | 109 | 61.57% |
| NVDA250620C00225000 | 2023-05-30 10:07AM EDT | 225.00 | 226.38 | 191.00 | 199.85 | 0.00 | - | 7 | 144 | 61.58% |
| NVDA250620C00230000 | 2023-05-31 1:04PM EDT | 230.00 | 196.36 | 188.70 | 196.85 | -23.99 | -10.89% | 51 | 304 | 61.67% |
| NVDA250620C00235000 | 2023-05-30 10:18AM EDT | 235.00 | 220.00 | 185.90 | 193.45 | 0.00 | - | 18 | 465 | 61.38% |
| NVDA250620C00240000 | 2023-05-30 2:27PM EDT | 240.00 | 207.60 | 182.35 | 190.45 | 0.00 | - | 15 | 454 | 60.94% |
| NVDA250620C00245000 | 2023-05-30 11:04AM EDT | 245.00 | 213.43 | 179.50 | 187.10 | 0.00 | - | 1 | 61 | 60.62% |
| NVDA250620C00250000 | 2023-05-31 3:59PM EDT | 250.00 | 180.25 | 176.30 | 184.20 | -21.15 | -10.50% | 8 | 569 | 60.31% |
| NVDA250620C00255000 | 2023-05-30 9:32AM EDT | 255.00 | 199.00 | 173.35 | 181.25 | 0.00 | - | 3 | 105 | 60.05% |
| NVDA250620C00260000 | 2023-05-30 11:27AM EDT | 260.00 | 184.10 | 170.40 | 178.45 | -19.18 | -9.44% | 6 | 153 | 59.82% |
| NVDA250620C00265000 | 2023-05-30 9:46AM EDT | 265.00 | 202.40 | 167.90 | 175.75 | 0.00 | - | 1 | 402 | 59.75% |
| NVDA250620C00270000 | 2023-05-31 2:54PM EDT | 270.00 | 174.90 | 163.40 | 172.00 | -17.10 | -8.91% | 1 | 422 | 58.66% |
| NVDA250620C00275000 | 2023-05-30 1:24PM EDT | 275.00 | 186.94 | 163.20 | 169.75 | 0.00 | - | 1 | 202 | 59.43% |
| NVDA250620C00280000 | 2023-05-30 9:49AM EDT | 280.00 | 193.63 | 159.15 | 166.45 | 0.00 | - | 3 | 226 | 58.62% |
| NVDA250620C00285000 | 2023-05-30 11:56AM EDT | 285.00 | 190.00 | 156.25 | 163.75 | 0.00 | - | 4 | 97 | 58.35% |
| NVDA250620C00290000 | 2023-05-31 1:16PM EDT | 290.00 | 160.15 | 153.80 | 161.00 | -25.85 | -13.90% | 1 | 111 | 58.18% |
| NVDA250620C00295000 | 2023-05-30 9:53AM EDT | 295.00 | 183.55 | 150.25 | 158.00 | 0.00 | - | 1 | 215 | 57.59% |
| NVDA250620C00300000 | 2023-05-31 1:22PM EDT | 300.00 | 152.30 | 148.35 | 155.20 | -19.70 | -11.45% | 60 | 839 | 57.53% |
| NVDA250620C00305000 | 2023-05-30 11:12AM EDT | 305.00 | 177.06 | 145.50 | 152.95 | 0.00 | - | 107 | 123 | 57.34% |
| NVDA250620C00310000 | 2023-05-30 3:37PM EDT | 310.00 | 165.00 | 141.75 | 150.00 | 0.00 | - | 5 | 127 | 56.67% |
| NVDA250620C00315000 | 2023-05-30 12:13PM EDT | 315.00 | 169.10 | 140.50 | 147.65 | 0.00 | - | 25 | 126 | 56.88% |
| NVDA250620C00320000 | 2023-05-30 1:45PM EDT | 320.00 | 162.50 | 137.80 | 145.20 | 0.00 | - | 7 | 167 | 56.62% |
| NVDA250620C00325000 | 2023-05-30 10:19AM EDT | 325.00 | 165.00 | 135.45 | 142.70 | 0.00 | - | 5 | 62 | 56.43% |
| NVDA250620C00330000 | 2023-05-31 3:57PM EDT | 330.00 | 136.39 | 132.85 | 140.30 | -26.22 | -16.12% | 15 | 361 | 56.19% |
| NVDA250620C00335000 | 2023-05-30 3:51PM EDT | 335.00 | 156.00 | 130.40 | 137.85 | 0.00 | - | 6 | 23 | 55.96% |
| NVDA250620C00340000 | 2023-05-31 1:50PM EDT | 340.00 | 137.88 | 127.95 | 135.70 | -0.31 | -0.22% | 1 | 86 | 55.79% |
| NVDA250620C00345000 | 2023-05-25 10:32AM EDT | 345.00 | 133.00 | 125.75 | 133.25 | 0.00 | - | 1 | 56 | 55.60% |
| NVDA250620C00350000 | 2023-05-31 12:00PM EDT | 350.00 | 135.00 | 123.25 | 130.80 | -10.04 | -6.92% | 1 | 158 | 55.31% |
| NVDA250620C00355000 | 2023-05-30 10:55AM EDT | 355.00 | 150.27 | 122.05 | 127.65 | 0.00 | - | 1 | 21 | 55.17% |
| NVDA250620C00360000 | 2023-05-30 9:42AM EDT | 360.00 | 147.16 | 117.50 | 125.10 | 0.00 | - | 5 | 143 | 54.30% |
| NVDA250620C00365000 | 2023-05-31 10:42AM EDT | 365.00 | 130.81 | 116.75 | 123.10 | -3.19 | -2.38% | 1 | 21 | 54.54% |
| NVDA250620C00370000 | 2023-05-31 3:41PM EDT | 370.00 | 122.99 | 114.35 | 121.35 | -12.88 | -9.48% | 1 | 56 | 54.41% |
| NVDA250620C00375000 | 2023-05-30 1:47PM EDT | 375.00 | 134.57 | 112.25 | 119.05 | 0.00 | - | 5 | 160 | 54.20% |
| NVDA250620C00380000 | 2023-05-31 12:19PM EDT | 380.00 | 119.50 | 109.95 | 116.95 | -10.00 | -7.72% | 13 | 141 | 53.97% |
| NVDA250620C00385000 | 2023-05-31 3:33PM EDT | 385.00 | 116.55 | 107.95 | 115.00 | -21.68 | -15.68% | 3 | 150 | 53.85% |
| NVDA250620C00390000 | 2023-05-31 3:53PM EDT | 390.00 | 111.80 | 105.90 | 113.00 | -18.72 | -14.34% | 6 | 63 | 53.68% |
| NVDA250620C00395000 | 2023-05-31 1:29PM EDT | 395.00 | 112.83 | 104.05 | 111.80 | -16.97 | -13.07% | 1 | 33 | 53.75% |
| NVDA250620C00400000 | 2023-05-31 3:52PM EDT | 400.00 | 108.00 | 104.05 | 109.45 | -12.63 | -10.47% | 28 | 1,920 | 53.97% |
| NVDA250620C00405000 | 2023-05-31 3:54PM EDT | 405.00 | 105.00 | 100.15 | 107.00 | -16.25 | -13.40% | 17 | 94 | 53.21% |
| NVDA250620C00410000 | 2023-05-31 11:51AM EDT | 410.00 | 108.88 | 98.25 | 105.30 | -8.62 | -7.34% | 6 | 71 | 53.11% |
| NVDA250620C00415000 | 2023-05-30 10:05AM EDT | 415.00 | 120.95 | 97.60 | 104.05 | 0.00 | - | 11 | 55 | 53.40% |
| NVDA250620C00420000 | 2023-05-31 10:43AM EDT | 420.00 | 108.60 | 95.80 | 101.70 | -5.90 | -5.15% | 2 | 59 | 53.13% |
| NVDA250620C00425000 | 2023-05-31 1:52PM EDT | 425.00 | 102.00 | 92.50 | 100.80 | -17.29 | -14.49% | 9 | 43 | 52.85% |
| NVDA250620C00430000 | 2023-05-31 2:53PM EDT | 430.00 | 99.00 | 90.75 | 99.00 | -16.05 | -13.95% | 4 | 568 | 52.71% |
| NVDA250620C00435000 | 2023-05-31 12:25PM EDT | 435.00 | 96.43 | 88.95 | 97.25 | -0.12 | -0.12% | 1 | 34 | 52.55% |
| NVDA250620C00440000 | 2023-05-31 3:52PM EDT | 440.00 | 93.30 | 88.25 | 95.55 | -14.61 | -13.54% | 7 | 205 | 52.66% |
| NVDA250620C00445000 | 2023-05-31 9:39AM EDT | 445.00 | 104.20 | 87.95 | 93.10 | -2.81 | -2.63% | 4 | 12 | 52.67% |
| NVDA250620C00450000 | 2023-05-31 2:56PM EDT | 450.00 | 91.95 | 85.40 | 91.60 | -10.75 | -10.47% | 9 | 63 | 52.36% |
| NVDA250620C00455000 | 2023-05-30 1:59PM EDT | 455.00 | 102.65 | 83.85 | 90.05 | 0.00 | - | 29 | 38 | 52.27% |
| NVDA250620C00460000 | 2023-05-31 2:03PM EDT | 460.00 | 89.90 | 82.90 | 88.60 | -11.10 | -10.99% | 1 | 29 | 52.33% |
| NVDA250620C00465000 | 2023-05-30 3:49PM EDT | 465.00 | 98.07 | 81.45 | 87.05 | 0.00 | - | 12 | 15 | 52.23% |
| NVDA250620C00470000 | 2023-05-31 10:12AM EDT | 470.00 | 91.15 | 77.85 | 85.65 | -12.59 | -12.14% | 2 | 11 | 51.67% |
| NVDA250620C00475000 | 2023-05-25 12:32PM EDT | 475.00 | 91.00 | 77.30 | 84.75 | +7.70 | +9.24% | 1 | 152 | 51.91% |
| NVDA250620C00480000 | 2023-05-30 9:48AM EDT | 480.00 | 95.65 | 77.20 | 83.00 | 0.00 | - | 2 | 7 | 52.06% |
| NVDA250620C00485000 | 2023-05-25 10:41AM EDT | 485.00 | 79.94 | 73.15 | 82.00 | 0.00 | - | 1 | 1 | 51.45% |
| NVDA250620C00490000 | 2023-05-30 11:09AM EDT | 490.00 | 98.47 | 71.65 | 79.60 | 0.00 | - | 3 | 7 | 51.10% |
| NVDA250620C00500000 | 2023-05-31 3:33PM EDT | 500.00 | 78.00 | 70.05 | 77.60 | -9.50 | -10.86% | 11 | 156 | 51.34% |
| NVDA250620C00505000 | 2023-05-30 1:58PM EDT | 505.00 | 86.13 | 69.65 | 75.75 | 0.00 | - | 4 | 4 | 51.34% |
| NVDA250620C00515000 | 2023-05-25 10:26AM EDT | 515.00 | 69.25 | 65.80 | 73.50 | 0.00 | - | 1 | 2 | 50.94% |
| NVDA250620C00520000 | 2023-05-30 11:02AM EDT | 520.00 | 88.27 | 65.80 | 72.00 | 0.00 | - | 2 | 6 | 51.09% |
| NVDA250620C00525000 | 2023-05-30 9:56AM EDT | 525.00 | 84.75 | 64.70 | 70.75 | 0.00 | - | 11 | 13 | 51.03% |
| NVDA250620C00530000 | 2023-05-19 3:57PM EDT | 530.00 | 30.38 | 63.05 | 69.45 | 0.00 | - | 1 | 5 | 50.83% |
| NVDA250620C00535000 | 2023-05-16 12:59PM EDT | 535.00 | 26.00 | 62.70 | 68.90 | 0.00 | - | 2 | 8 | 51.09% |
| NVDA250620C00540000 | 2023-05-25 11:56AM EDT | 540.00 | 67.09 | 60.80 | 67.25 | 0.00 | - | 2 | 11 | 50.72% |
| NVDA250620C00545000 | 2023-05-30 10:56AM EDT | 545.00 | 79.65 | 59.75 | 66.00 | 0.00 | - | 701 | 1,210 | 50.64% |
| NVDA250620C00550000 | 2023-05-26 12:52PM EDT | 550.00 | 63.45 | 57.05 | 65.00 | 0.00 | - | 11 | 18 | 50.23% |
| NVDA250620C00575000 | 2023-05-30 10:43AM EDT | 575.00 | 72.35 | 53.65 | 59.55 | 0.00 | - | 1 | 10 | 50.28% |
| NVDA250620C00590000 | 2023-05-25 9:45AM EDT | 590.00 | 50.08 | 49.25 | 56.80 | 0.00 | - | - | 1 | 51.58% |
| NVDA250620C00600000 | 2023-05-31 12:02PM EDT | 600.00 | 55.10 | 48.75 | 54.20 | -11.60 | -17.39% | 10 | 21 | 51.11% |
| NVDA250620C00610000 | 2023-05-30 11:03AM EDT | 610.00 | 65.00 | 46.55 | 52.70 | 0.00 | - | 107 | 145 | 51.15% |
| NVDA250620C00650000 | 2023-05-26 2:59PM EDT | 650.00 | 45.76 | 39.10 | 46.60 | 0.00 | - | 10 | 10 | 50.99% |
| NVDA250620C00680000 | 2023-05-31 11:35AM EDT | 680.00 | 41.17 | 35.05 | 42.50 | +0.67 | +1.65% | 2 | 1 | 50.85% |
| NVDA250620C00700000 | 2023-05-31 3:37PM EDT | 700.00 | 38.12 | 35.00 | 39.55 | -8.27 | -17.83% | 19 | 10 | 50.54% |
| NVDA250620C00710000 | 2023-05-30 1:59PM EDT | 710.00 | 44.54 | 31.15 | 38.55 | 0.00 | - | 2 | 3 | 50.60% |
| NVDA250620C00720000 | 2023-05-30 9:30AM EDT | 720.00 | 49.85 | 30.15 | 37.85 | 0.00 | - | 1 | 1 | 50.80% |
| NVDA250620C00750000 | 2023-05-31 12:32PM EDT | 750.00 | 31.67 | 28.40 | 34.65 | -11.45 | -26.55% | 18 | 5 | 50.71% |
| NVDA250620C00760000 | 2023-05-31 11:52AM EDT | 760.00 | 32.34 | 26.20 | 33.85 | -8.88 | -21.54% | 1 | 17 | 50.79% |
| NVDA250620C00770000 | 2023-05-31 11:52AM EDT | 770.00 | 31.34 | 25.30 | 32.70 | -7.26 | -18.81% | 1 | 254 | 50.66% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250620P00005000 | 2023-05-30 9:30AM EDT | 5.00 | 0.10 | 0.01 | 4.00 | 0.00 | - | 2 | 115 | 209.38% |
| NVDA250620P00010000 | 2023-05-02 11:24AM EDT | 10.00 | 0.15 | 0.01 | 10.00 | 0.00 | - | 10 | 13 | 211.67% |
| NVDA250620P00015000 | 2023-03-29 11:27AM EDT | 15.00 | 0.46 | 0.01 | 0.32 | 0.00 | - | - | 10 | 90.04% |
| NVDA250620P00020000 | 2023-04-18 1:09PM EDT | 20.00 | 0.15 | 0.07 | 0.19 | 0.00 | - | 2 | 53 | 79.10% |
| NVDA250620P00025000 | 2023-05-31 1:04PM EDT | 25.00 | 0.15 | 0.10 | 0.15 | +0.04 | +36.36% | 1 | 2,053 | 72.36% |
| NVDA250620P00030000 | 2023-05-19 9:30AM EDT | 30.00 | 0.20 | 0.16 | 1.01 | 0.00 | - | 1 | 96 | 81.59% |
| NVDA250620P00035000 | 2023-05-25 9:30AM EDT | 35.00 | 0.30 | 0.08 | 2.05 | 0.00 | - | 1 | 45 | 83.69% |
| NVDA250620P00040000 | 2023-05-30 11:38AM EDT | 40.00 | 0.35 | 0.20 | 1.35 | 0.00 | - | 13 | 59 | 74.83% |
| NVDA250620P00045000 | 2023-05-30 12:05PM EDT | 45.00 | 0.25 | 0.25 | 1.95 | 0.00 | - | 19 | 114 | 74.73% |
| NVDA250620P00050000 | 2023-05-30 3:55PM EDT | 50.00 | 0.30 | 0.26 | 0.31 | 0.00 | - | 154 | 286 | 58.59% |
| NVDA250620P00055000 | 2023-05-30 3:46PM EDT | 55.00 | 0.39 | 0.39 | 0.42 | 0.00 | - | 78 | 537 | 58.33% |
| NVDA250620P00060000 | 2023-05-31 9:30AM EDT | 60.00 | 0.59 | 0.38 | 0.59 | +0.08 | +15.69% | 1 | 525 | 57.03% |
| NVDA250620P00065000 | 2023-05-25 1:04PM EDT | 65.00 | 0.87 | 0.01 | 10.00 | 0.00 | - | 44 | 32 | 82.84% |
| NVDA250620P00070000 | 2023-05-30 1:56PM EDT | 70.00 | 1.00 | 0.90 | 1.50 | 0.00 | - | 7 | 148 | 59.77% |
| NVDA250620P00075000 | 2023-05-30 12:21PM EDT | 75.00 | 1.07 | 0.00 | 2.45 | 0.00 | - | 1 | 31 | 57.54% |
| NVDA250620P00080000 | 2023-05-25 3:16PM EDT | 80.00 | 1.65 | 0.45 | 6.50 | 0.00 | - | 79 | 123 | 67.19% |
| NVDA250620P00085000 | 2023-05-25 2:00PM EDT | 85.00 | 1.81 | 1.30 | 10.00 | 0.00 | - | 96 | 62 | 72.24% |
| NVDA250620P00090000 | 2023-05-25 1:52PM EDT | 90.00 | 2.01 | 0.00 | 3.65 | 0.00 | - | 13 | 85 | 54.81% |
| NVDA250620P00095000 | 2023-05-26 9:30AM EDT | 95.00 | 2.88 | 1.49 | 3.25 | 0.00 | - | 1 | 61 | 55.46% |
| NVDA250620P00100000 | 2023-05-31 11:22AM EDT | 100.00 | 2.40 | 2.39 | 3.65 | +0.23 | +10.60% | 2 | 949 | 56.13% |
| NVDA250620P00105000 | 2023-05-26 2:14PM EDT | 105.00 | 3.08 | 2.39 | 4.10 | 0.00 | - | 2 | 44 | 54.98% |
| NVDA250620P00110000 | 2023-05-31 1:56PM EDT | 110.00 | 3.35 | 2.39 | 4.60 | -0.26 | -7.20% | 2 | 85 | 53.93% |
| NVDA250620P00115000 | 2023-05-30 9:35AM EDT | 115.00 | 3.50 | 2.71 | 5.10 | 0.00 | - | 11 | 137 | 53.38% |
| NVDA250620P00120000 | 2023-05-30 9:43AM EDT | 120.00 | 3.98 | 3.05 | 4.65 | 0.00 | - | 40 | 0 | 51.44% |
| NVDA250620P00125000 | 2023-05-25 1:33PM EDT | 125.00 | 4.98 | 3.75 | 5.00 | 0.00 | - | 2 | 415 | 51.20% |
| NVDA250620P00130000 | 2023-05-30 3:58PM EDT | 130.00 | 5.00 | 4.05 | 6.90 | +1.02 | +25.63% | 16 | 70 | 52.24% |
| NVDA250620P00135000 | 2023-05-26 12:59PM EDT | 135.00 | 6.20 | 4.50 | 7.50 | 0.00 | - | 40 | 170 | 51.73% |
| NVDA250620P00140000 | 2023-05-31 11:40AM EDT | 140.00 | 6.35 | 5.05 | 8.20 | -0.15 | -2.31% | 4 | 198 | 51.38% |
| NVDA250620P00145000 | 2023-05-31 3:02PM EDT | 145.00 | 7.09 | 5.60 | 8.95 | -1.91 | -21.22% | 15 | 51 | 51.01% |
| NVDA250620P00150000 | 2023-05-31 3:02PM EDT | 150.00 | 7.79 | 6.20 | 9.70 | +0.29 | +3.87% | 35 | 242 | 50.63% |
| NVDA250620P00155000 | 2023-05-31 1:42PM EDT | 155.00 | 8.05 | 8.20 | 8.35 | +0.25 | +3.21% | 10 | 440 | 49.74% |
| NVDA250620P00160000 | 2023-05-31 10:20AM EDT | 160.00 | 8.45 | 7.55 | 9.75 | +0.10 | +1.20% | 4 | 137 | 50.42% |
| NVDA250620P00165000 | 2023-05-30 9:39AM EDT | 165.00 | 8.26 | 8.35 | 10.30 | 0.00 | - | 21 | 352 | 49.70% |
| NVDA250620P00170000 | 2023-05-31 10:35AM EDT | 170.00 | 10.50 | 9.05 | 13.15 | -0.21 | -1.96% | 1 | 0 | 52.08% |
| NVDA250620P00175000 | 2023-05-31 12:02PM EDT | 175.00 | 11.33 | 9.85 | 12.50 | +0.29 | +2.63% | 4 | 140 | 49.68% |
| NVDA250620P00180000 | 2023-05-31 3:59PM EDT | 180.00 | 12.40 | 10.80 | 15.15 | +0.89 | +7.73% | 1 | 340 | 51.43% |
| NVDA250620P00185000 | 2023-05-31 12:44PM EDT | 185.00 | 14.95 | 11.90 | 16.10 | +2.75 | +22.54% | 1 | 0 | 50.99% |
| NVDA250620P00190000 | 2023-05-25 11:13AM EDT | 190.00 | 15.00 | 12.70 | 17.05 | 0.00 | - | 4 | 282 | 50.52% |
| NVDA250620P00195000 | 2023-05-31 2:37PM EDT | 195.00 | 15.20 | 13.65 | 18.15 | +0.55 | +3.75% | 1 | 160 | 50.18% |
| NVDA250620P00200000 | 2023-05-31 1:43PM EDT | 200.00 | 16.00 | 14.60 | 19.40 | +0.25 | +1.59% | 6 | 361 | 49.97% |
| NVDA250620P00205000 | 2023-05-19 3:34PM EDT | 205.00 | 24.70 | 15.70 | 20.55 | 0.00 | - | 78 | 247 | 49.61% |
| NVDA250620P00210000 | 2023-05-30 2:10PM EDT | 210.00 | 17.50 | 16.75 | 21.05 | 0.00 | - | 1 | 770 | 48.62% |
| NVDA250620P00215000 | 2023-05-30 11:44AM EDT | 215.00 | 18.54 | 17.90 | 23.10 | 0.00 | - | 2 | 612 | 49.04% |
| NVDA250620P00220000 | 2023-05-30 3:46PM EDT | 220.00 | 20.03 | 19.20 | 24.50 | -0.11 | -0.55% | 1 | 258 | 48.82% |
| NVDA250620P00225000 | 2023-05-31 11:35AM EDT | 225.00 | 21.88 | 20.50 | 25.75 | -0.87 | -3.82% | 2 | 364 | 48.43% |
| NVDA250620P00230000 | 2023-05-31 11:38AM EDT | 230.00 | 23.40 | 21.75 | 26.70 | +0.36 | +1.56% | 68 | 298 | 47.78% |
| NVDA250620P00235000 | 2023-05-26 12:37PM EDT | 235.00 | 24.75 | 23.15 | 28.50 | 0.00 | - | 3 | 67 | 47.79% |
| NVDA250620P00240000 | 2023-05-30 10:35AM EDT | 240.00 | 24.88 | 24.30 | 30.25 | 0.00 | - | 2 | 61 | 47.73% |
| NVDA250620P00245000 | 2023-05-30 11:46AM EDT | 245.00 | 26.00 | 25.80 | 31.40 | 0.00 | - | 2 | 0 | 47.17% |
| NVDA250620P00250000 | 2023-05-31 10:58AM EDT | 250.00 | 28.13 | 27.15 | 31.40 | +0.63 | +2.29% | 1 | 211 | 45.76% |
| NVDA250620P00255000 | 2023-05-30 9:32AM EDT | 255.00 | 26.90 | 28.75 | 34.95 | 0.00 | - | 20 | 0 | 46.91% |
| NVDA250620P00260000 | 2023-05-30 10:35AM EDT | 260.00 | 30.45 | 30.55 | 36.50 | 0.00 | - | 26 | 99 | 46.57% |
| NVDA250620P00265000 | 2023-05-30 9:31AM EDT | 265.00 | 29.90 | 32.10 | 38.20 | 0.00 | - | 16 | 23 | 46.32% |
| NVDA250620P00270000 | 2023-05-30 11:00AM EDT | 270.00 | 33.60 | 33.60 | 40.05 | 0.00 | - | 1 | 30 | 46.14% |
| NVDA250620P00275000 | 2023-05-31 3:06PM EDT | 275.00 | 38.01 | 35.25 | 41.75 | +3.01 | +8.60% | 3 | 188 | 45.84% |
| NVDA250620P00280000 | 2023-05-31 1:50PM EDT | 280.00 | 38.90 | 37.25 | 43.45 | +1.68 | +4.51% | 1 | 35 | 45.51% |
| NVDA250620P00285000 | 2023-05-25 9:42AM EDT | 285.00 | 43.91 | 38.70 | 45.45 | 0.00 | - | 1 | 19 | 45.36% |
| NVDA250620P00290000 | 2023-05-30 10:15AM EDT | 290.00 | 38.00 | 40.75 | 47.35 | 0.00 | - | 9 | 42 | 45.11% |
| NVDA250620P00295000 | 2023-05-25 1:41PM EDT | 295.00 | 42.97 | 42.45 | 49.60 | 0.00 | - | 6 | 56 | 45.05% |
| NVDA250620P00300000 | 2023-05-31 3:55PM EDT | 300.00 | 47.50 | 44.45 | 50.85 | +3.75 | +8.57% | 5 | 63 | 44.38% |
| NVDA250620P00305000 | 2023-05-26 3:16PM EDT | 305.00 | 45.65 | 46.45 | 52.90 | 0.00 | - | 10 | 34 | 44.16% |
| NVDA250620P00310000 | 2023-05-31 11:38AM EDT | 310.00 | 50.90 | 48.15 | 53.00 | +3.90 | +8.30% | 5 | 16 | 42.82% |
| NVDA250620P00315000 | 2023-05-30 10:49AM EDT | 315.00 | 48.70 | 50.45 | 57.70 | 0.00 | - | 1 | 0 | 44.04% |
| NVDA250620P00320000 | 2023-05-25 11:30AM EDT | 320.00 | 54.12 | 51.00 | 60.15 | -0.75 | -1.37% | 1 | 74 | 43.98% |
| NVDA250620P00325000 | 2023-05-30 11:33AM EDT | 325.00 | 52.50 | 54.50 | 62.30 | 0.00 | - | 50 | 8 | 43.72% |
| NVDA250620P00330000 | 2023-05-31 10:29AM EDT | 330.00 | 58.26 | 56.65 | 64.65 | +2.03 | +3.61% | 4 | 25 | 43.55% |
| NVDA250620P00335000 | 2023-05-25 1:54PM EDT | 335.00 | 61.00 | 58.95 | 66.50 | 0.00 | - | - | 2 | 43.10% |
| NVDA250620P00340000 | 2023-05-31 9:45AM EDT | 340.00 | 59.45 | 61.75 | 68.85 | -35.71 | -37.53% | 2 | 17 | 42.90% |
| NVDA250620P00345000 | 2023-02-23 12:02PM EDT | 345.00 | 125.45 | 107.80 | 115.65 | 0.00 | - | - | 1 | 63.94% |
| NVDA250620P00350000 | 2023-05-30 11:11AM EDT | 350.00 | 63.45 | 66.15 | 72.80 | 0.00 | - | 2 | 69 | 42.05% |
| NVDA250620P00360000 | 2023-05-26 12:51PM EDT | 360.00 | 70.10 | 71.10 | 79.10 | 0.00 | - | 5,416 | 1,623 | 42.31% |
| NVDA250620P00370000 | 2023-05-31 3:18PM EDT | 370.00 | 79.00 | 76.25 | 83.45 | +0.88 | +1.13% | 1 | 3 | 41.52% |
| NVDA250620P00375000 | 2023-05-25 11:29AM EDT | 375.00 | 78.00 | 78.75 | 86.15 | 0.00 | - | 56 | 45 | 41.36% |
| NVDA250620P00380000 | 2023-05-25 2:25PM EDT | 380.00 | 82.95 | 81.00 | 89.50 | 0.00 | - | - | 16 | 41.49% |
| NVDA250620P00385000 | 2023-05-31 11:55AM EDT | 385.00 | 85.38 | 83.50 | 91.45 | +6.86 | +8.74% | 1 | 11 | 40.93% |
| NVDA250620P00390000 | 2023-05-31 12:28PM EDT | 390.00 | 89.50 | 86.80 | 94.70 | +9.50 | +11.87% | 4 | 6 | 40.98% |
| NVDA250620P00395000 | 2023-05-31 11:55AM EDT | 395.00 | 90.63 | 89.65 | 96.85 | +5.63 | +6.62% | 1 | 24 | 40.48% |
| NVDA250620P00400000 | 2023-05-31 9:47AM EDT | 400.00 | 86.62 | 92.10 | 99.90 | -2.38 | -2.67% | 2 | 44 | 40.40% |
| NVDA250620P00405000 | 2023-03-29 12:42PM EDT | 405.00 | 151.89 | 142.15 | 147.30 | 0.00 | - | 4 | 3 | 60.31% |
| NVDA250620P00410000 | 2023-05-25 11:56AM EDT | 410.00 | 97.42 | 98.30 | 106.35 | 0.00 | - | 50 | 0 | 40.34% |
| NVDA250620P00420000 | 2023-05-30 11:29AM EDT | 420.00 | 98.25 | 104.25 | 111.40 | 0.00 | - | 7 | 6 | 39.56% |
| NVDA250620P00425000 | 2023-05-25 1:20PM EDT | 425.00 | 106.02 | 107.30 | 114.30 | 0.00 | - | - | 1 | 39.32% |
| NVDA250620P00430000 | 2023-03-10 2:32PM EDT | 430.00 | 203.00 | 167.10 | 175.90 | 0.00 | - | 1 | 4 | 64.71% |
| NVDA250620P00435000 | 2023-04-05 9:49AM EDT | 435.00 | 181.10 | 158.00 | 167.00 | 0.00 | - | 3 | 3 | 58.63% |
| NVDA250620P00440000 | 2023-04-24 12:12PM EDT | 440.00 | 178.50 | 149.30 | 156.25 | 0.00 | - | 1 | 3 | 52.33% |
| NVDA250620P00465000 | 2023-04-24 2:32PM EDT | 465.00 | 198.00 | 169.55 | 175.75 | 0.00 | - | 1 | 0 | 53.09% |
| NVDA250620P00485000 | 2023-04-21 9:55AM EDT | 485.00 | 218.43 | 180.05 | 186.95 | 0.00 | - | 2 | 1 | 51.15% |
| NVDA250620P00500000 | 2023-05-30 10:01AM EDT | 500.00 | 144.65 | 156.50 | 164.80 | 0.00 | - | 1 | 5 | 37.06% |
| NVDA250620P00520000 | 2023-04-21 9:55AM EDT | 520.00 | 252.03 | 209.10 | 216.90 | 0.00 | - | 2 | 1 | 52.27% |
| NVDA250620P00535000 | 2023-05-01 1:11PM EDT | 535.00 | 249.30 | 182.85 | 190.20 | 0.00 | - | - | 1 | 35.70% |
| NVDA250620P00540000 | 2023-04-12 10:31AM EDT | 540.00 | 271.15 | 253.35 | 262.00 | 0.00 | - | - | 0 | 65.58% |
| NVDA250620P00650000 | 2023-05-26 2:59PM EDT | 650.00 | 269.68 | 277.40 | 286.00 | 0.00 | - | 10 | 10 | 32.97% |
© 2023 Yahoo. All rights reserved.