NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219C00135000 | 2023-10-02 3:47PM EDT | 135.00 | 330.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00140000 | 2023-09-15 2:18PM EDT | 140.00 | 321.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00145000 | 2023-09-08 11:01AM EDT | 145.00 | 331.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00150000 | 2023-09-21 3:01PM EDT | 150.00 | 284.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00155000 | 2023-09-29 1:15PM EDT | 155.00 | 299.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00160000 | 2023-09-18 11:10AM EDT | 160.00 | 304.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00165000 | 2023-08-31 10:11AM EDT | 165.00 | 352.74 | 292.00 | 301.50 | 0.00 | - | 4 | 27 | 72.44% |
| NVDA251219C00170000 | 2023-09-22 3:52PM EDT | 170.00 | 274.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA251219C00175000 | 2023-09-21 2:41PM EDT | 175.00 | 268.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00180000 | 2023-09-29 1:55PM EDT | 180.00 | 283.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00185000 | 2023-09-20 10:12AM EDT | 185.00 | 282.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00190000 | 2023-09-22 10:30AM EDT | 190.00 | 257.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00195000 | 2023-09-21 10:14AM EDT | 195.00 | 254.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00200000 | 2023-09-29 9:34AM EDT | 200.00 | 273.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00205000 | 2023-09-22 2:13PM EDT | 205.00 | 246.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00210000 | 2023-09-22 9:55AM EDT | 210.00 | 245.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00215000 | 2023-09-22 11:06AM EDT | 215.00 | 245.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00220000 | 2023-09-22 9:42AM EDT | 220.00 | 236.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00225000 | 2023-09-19 12:02PM EDT | 225.00 | 250.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00230000 | 2023-09-22 3:38PM EDT | 230.00 | 233.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00235000 | 2023-09-22 9:42AM EDT | 235.00 | 226.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00240000 | 2023-09-22 9:43AM EDT | 240.00 | 223.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00245000 | 2023-09-27 3:17PM EDT | 245.00 | 230.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00250000 | 2023-09-27 3:17PM EDT | 250.00 | 227.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00255000 | 2023-09-27 3:08PM EDT | 255.00 | 225.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00260000 | 2023-09-27 3:08PM EDT | 260.00 | 221.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00265000 | 2023-09-29 10:26AM EDT | 265.00 | 225.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00270000 | 2023-09-27 10:03AM EDT | 270.00 | 211.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00275000 | 2023-09-22 12:48PM EDT | 275.00 | 204.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00280000 | 2023-09-22 1:32PM EDT | 280.00 | 200.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00285000 | 2023-10-02 2:19PM EDT | 285.00 | 221.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00290000 | 2023-10-02 10:05AM EDT | 290.00 | 221.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00295000 | 2023-10-03 10:41AM EDT | 295.00 | 213.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA251219C00300000 | 2023-10-03 1:29PM EDT | 300.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA251219C00305000 | 2023-10-02 10:31AM EDT | 305.00 | 210.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00310000 | 2023-10-02 10:31AM EDT | 310.00 | 206.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00315000 | 2023-09-26 3:29PM EDT | 315.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00320000 | 2023-09-26 3:35PM EDT | 320.00 | 178.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00325000 | 2023-10-03 11:02AM EDT | 325.00 | 191.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00330000 | 2023-09-21 11:45AM EDT | 330.00 | 170.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00335000 | 2023-09-28 10:21AM EDT | 335.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00340000 | 2023-09-29 2:00PM EDT | 340.00 | 179.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00345000 | 2023-09-21 2:58PM EDT | 345.00 | 161.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219C00350000 | 2023-10-03 12:31PM EDT | 350.00 | 179.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA251219C00355000 | 2023-10-03 9:34AM EDT | 355.00 | 183.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00360000 | 2023-10-02 2:30PM EDT | 360.00 | 178.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00365000 | 2023-10-03 11:52AM EDT | 365.00 | 170.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00370000 | 2023-09-27 11:21AM EDT | 370.00 | 154.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219C00375000 | 2023-09-22 9:31AM EDT | 375.00 | 148.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00380000 | 2023-09-22 9:55AM EDT | 380.00 | 147.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00385000 | 2023-10-03 1:27PM EDT | 385.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00390000 | 2023-10-03 12:52PM EDT | 390.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00395000 | 2023-10-03 12:50PM EDT | 395.00 | 157.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00400000 | 2023-10-03 1:12PM EDT | 400.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA251219C00410000 | 2023-10-02 11:53AM EDT | 410.00 | 156.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219C00415000 | 2023-09-29 12:48PM EDT | 415.00 | 145.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219C00420000 | 2023-10-02 1:53PM EDT | 420.00 | 152.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219C00425000 | 2023-09-29 10:14AM EDT | 425.00 | 143.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA251219C00430000 | 2023-10-03 3:08PM EDT | 430.00 | 139.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA251219C00435000 | 2023-10-03 3:34PM EDT | 435.00 | 136.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219C00440000 | 2023-10-02 11:53AM EDT | 440.00 | 143.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NVDA251219C00445000 | 2023-10-03 11:57AM EDT | 445.00 | 134.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NVDA251219C00450000 | 2023-10-03 10:07AM EDT | 450.00 | 139.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NVDA251219C00455000 | 2023-10-03 11:47AM EDT | 455.00 | 131.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA251219C00460000 | 2023-10-02 11:24AM EDT | 460.00 | 137.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA251219C00465000 | 2023-10-03 9:57AM EDT | 465.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NVDA251219C00470000 | 2023-09-29 1:54PM EDT | 470.00 | 122.61 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| NVDA251219C00475000 | 2023-10-03 9:38AM EDT | 475.00 | 131.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219C00480000 | 2023-10-03 10:51AM EDT | 480.00 | 123.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219C00485000 | 2023-10-03 1:52PM EDT | 485.00 | 118.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219C00490000 | 2023-10-03 3:09PM EDT | 490.00 | 116.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA251219C00495000 | 2023-10-03 3:37PM EDT | 495.00 | 114.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA251219C00500000 | 2023-10-03 3:55PM EDT | 500.00 | 113.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA251219C00505000 | 2023-09-26 3:42PM EDT | 505.00 | 101.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NVDA251219C00510000 | 2023-10-03 10:27AM EDT | 510.00 | 116.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NVDA251219C00515000 | 2023-10-03 10:38AM EDT | 515.00 | 113.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA251219C00520000 | 2023-10-03 10:48AM EDT | 520.00 | 110.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA251219C00525000 | 2023-09-26 1:42PM EDT | 525.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C00530000 | 2023-10-03 10:42AM EDT | 530.00 | 108.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA251219C00535000 | 2023-09-22 9:30AM EDT | 535.00 | 91.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C00540000 | 2023-10-02 2:09PM EDT | 540.00 | 105.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA251219C00545000 | 2023-09-20 1:37PM EDT | 545.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C00550000 | 2023-10-02 2:54PM EDT | 550.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219C00555000 | 2023-10-02 11:30AM EDT | 555.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C00560000 | 2023-09-25 11:41AM EDT | 560.00 | 88.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA251219C00565000 | 2023-09-27 2:10PM EDT | 565.00 | 84.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C00570000 | 2023-09-25 11:18AM EDT | 570.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NVDA251219C00575000 | 2023-09-26 10:22AM EDT | 575.00 | 83.84 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| NVDA251219C00580000 | 2023-10-03 10:30AM EDT | 580.00 | 94.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C00585000 | 2023-09-22 10:38AM EDT | 585.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C00590000 | 2023-10-02 10:38AM EDT | 590.00 | 92.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C00595000 | 2023-09-26 3:28PM EDT | 595.00 | 77.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C00600000 | 2023-10-03 3:58PM EDT | 600.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NVDA251219C00605000 | 2023-09-25 3:44PM EDT | 605.00 | 75.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219C00610000 | 2023-09-28 11:55AM EDT | 610.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| NVDA251219C00615000 | 2023-09-21 1:13PM EDT | 615.00 | 71.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA251219C00620000 | 2023-09-27 12:38PM EDT | 620.00 | 72.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00625000 | 2023-10-03 10:37AM EDT | 625.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00630000 | 2023-09-21 12:32PM EDT | 630.00 | 68.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00635000 | 2023-09-27 11:50AM EDT | 635.00 | 69.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00640000 | 2023-10-03 9:38AM EDT | 640.00 | 82.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00645000 | 2023-09-27 11:50AM EDT | 645.00 | 67.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00650000 | 2023-09-25 3:01PM EDT | 650.00 | 66.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00655000 | 2023-09-21 2:22PM EDT | 655.00 | 63.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NVDA251219C00660000 | 2023-10-02 1:03PM EDT | 660.00 | 76.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00665000 | 2023-09-21 12:37PM EDT | 665.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C00670000 | 2023-09-20 9:48AM EDT | 670.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NVDA251219C00675000 | 2023-09-22 11:31AM EDT | 675.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C00680000 | 2023-10-02 10:00AM EDT | 680.00 | 71.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00685000 | 2023-09-21 12:03PM EDT | 685.00 | 58.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00690000 | 2023-09-07 3:10PM EDT | 690.00 | 82.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00695000 | 2023-09-27 10:10AM EDT | 695.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NVDA251219C00700000 | 2023-10-03 2:41PM EDT | 700.00 | 64.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NVDA251219C00705000 | 2023-09-26 12:30PM EDT | 705.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00710000 | 2023-09-18 3:36PM EDT | 710.00 | 65.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C00720000 | 2023-09-22 10:24AM EDT | 720.00 | 52.71 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| NVDA251219C00730000 | 2023-09-18 1:27PM EDT | 730.00 | 62.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NVDA251219C00740000 | 2023-09-21 3:06PM EDT | 740.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00750000 | 2023-10-02 12:30PM EDT | 750.00 | 59.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA251219C00760000 | 2023-10-03 10:59AM EDT | 760.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00770000 | 2023-09-22 10:27AM EDT | 770.00 | 45.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C00780000 | 2023-09-19 1:31PM EDT | 780.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C00790000 | 2023-09-25 9:30AM EDT | 790.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00800000 | 2023-09-29 2:11PM EDT | 800.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00810000 | 2023-09-19 3:41PM EDT | 810.00 | 48.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219C00820000 | 2023-09-21 9:30AM EDT | 820.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00830000 | 2023-09-21 3:11PM EDT | 830.00 | 38.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA251219C00840000 | 2023-09-21 1:32PM EDT | 840.00 | 38.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00850000 | 2023-10-03 12:13PM EDT | 850.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| NVDA251219C00860000 | 2023-10-03 2:30PM EDT | 860.00 | 41.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219C00880000 | 2023-10-03 3:36PM EDT | 880.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00900000 | 2023-10-03 2:26PM EDT | 900.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219C00920000 | 2023-09-19 2:02PM EDT | 920.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219C00930000 | 2023-09-25 10:17AM EDT | 930.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C00940000 | 2023-09-28 3:03PM EDT | 940.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C00950000 | 2023-10-03 9:32AM EDT | 950.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C00960000 | 2023-09-27 12:09PM EDT | 960.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C00970000 | 2023-09-29 10:03AM EDT | 970.00 | 31.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C00980000 | 2023-09-29 11:36AM EDT | 980.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NVDA251219C00990000 | 2023-10-02 9:46AM EDT | 990.00 | 30.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219C01000000 | 2023-10-03 3:59PM EDT | 1,000.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219P00135000 | 2023-10-03 2:31PM EDT | 135.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA251219P00140000 | 2023-10-03 10:07AM EDT | 140.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| NVDA251219P00145000 | 2023-09-11 3:00PM EDT | 145.00 | 5.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00150000 | 2023-10-02 10:35AM EDT | 150.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA251219P00155000 | 2023-10-03 1:20PM EDT | 155.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219P00160000 | 2023-09-25 10:09AM EDT | 160.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NVDA251219P00165000 | 2023-10-03 2:44PM EDT | 165.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 12.50% |
| NVDA251219P00170000 | 2023-09-22 2:21PM EDT | 170.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00175000 | 2023-09-29 1:13PM EDT | 175.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NVDA251219P00180000 | 2023-09-29 12:48PM EDT | 180.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00185000 | 2023-10-02 2:46PM EDT | 185.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00190000 | 2023-09-28 3:14PM EDT | 190.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 12.50% |
| NVDA251219P00195000 | 2023-10-03 12:53PM EDT | 195.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA251219P00200000 | 2023-10-03 1:36PM EDT | 200.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA251219P00205000 | 2023-09-29 9:38AM EDT | 205.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NVDA251219P00210000 | 2023-10-03 3:21PM EDT | 210.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NVDA251219P00215000 | 2023-09-28 12:21PM EDT | 215.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NVDA251219P00220000 | 2023-10-03 11:37AM EDT | 220.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219P00225000 | 2023-09-29 1:55PM EDT | 225.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NVDA251219P00230000 | 2023-10-03 10:08AM EDT | 230.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00235000 | 2023-09-21 10:32AM EDT | 235.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00240000 | 2023-10-03 10:26AM EDT | 240.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219P00245000 | 2023-09-28 12:21PM EDT | 245.00 | 20.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NVDA251219P00250000 | 2023-10-03 3:56PM EDT | 250.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NVDA251219P00255000 | 2023-09-21 10:06AM EDT | 255.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00260000 | 2023-09-29 11:57AM EDT | 260.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00265000 | 2023-09-21 10:33AM EDT | 265.00 | 28.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219P00270000 | 2023-09-21 10:15AM EDT | 270.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00275000 | 2023-10-03 12:10PM EDT | 275.00 | 28.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00280000 | 2023-09-28 1:04PM EDT | 280.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00285000 | 2023-09-25 9:57AM EDT | 285.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NVDA251219P00290000 | 2023-10-03 2:29PM EDT | 290.00 | 32.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NVDA251219P00295000 | 2023-09-28 2:52PM EDT | 295.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NVDA251219P00300000 | 2023-10-03 12:04PM EDT | 300.00 | 35.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NVDA251219P00305000 | 2023-10-03 3:20PM EDT | 305.00 | 37.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NVDA251219P00310000 | 2023-10-03 10:18AM EDT | 310.00 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00315000 | 2023-10-03 3:36PM EDT | 315.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00320000 | 2023-09-28 2:49PM EDT | 320.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00325000 | 2023-10-02 11:22AM EDT | 325.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00330000 | 2023-10-02 10:46AM EDT | 330.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00335000 | 2023-09-21 11:11AM EDT | 335.00 | 51.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NVDA251219P00340000 | 2023-09-29 11:03AM EDT | 340.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NVDA251219P00345000 | 2023-09-29 3:52PM EDT | 345.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NVDA251219P00350000 | 2023-10-03 3:24PM EDT | 350.00 | 53.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NVDA251219P00355000 | 2023-10-03 11:33AM EDT | 355.00 | 55.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NVDA251219P00360000 | 2023-10-03 1:11PM EDT | 360.00 | 57.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| NVDA251219P00365000 | 2023-09-25 10:19AM EDT | 365.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NVDA251219P00370000 | 2023-09-28 12:50PM EDT | 370.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA251219P00375000 | 2023-10-03 3:28PM EDT | 375.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA251219P00380000 | 2023-10-03 1:01PM EDT | 380.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA251219P00385000 | 2023-09-21 10:16AM EDT | 385.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NVDA251219P00390000 | 2023-10-03 2:02PM EDT | 390.00 | 71.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NVDA251219P00395000 | 2023-10-03 2:24PM EDT | 395.00 | 73.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| NVDA251219P00400000 | 2023-10-03 11:44AM EDT | 400.00 | 75.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NVDA251219P00410000 | 2023-09-29 1:06PM EDT | 410.00 | 80.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NVDA251219P00415000 | 2023-09-29 11:12AM EDT | 415.00 | 81.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NVDA251219P00420000 | 2023-10-02 12:54PM EDT | 420.00 | 82.14 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| NVDA251219P00425000 | 2023-10-03 2:12PM EDT | 425.00 | 89.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| NVDA251219P00430000 | 2023-10-03 12:23PM EDT | 430.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.20% |
| NVDA251219P00435000 | 2023-09-27 2:42PM EDT | 435.00 | 97.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
| NVDA251219P00440000 | 2023-09-29 12:44PM EDT | 440.00 | 95.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00445000 | 2023-09-29 11:46AM EDT | 445.00 | 98.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219P00450000 | 2023-10-03 10:46AM EDT | 450.00 | 99.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219P00455000 | 2023-10-02 11:21AM EDT | 455.00 | 98.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00460000 | 2023-10-02 3:56PM EDT | 460.00 | 102.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA251219P00465000 | 2023-09-27 2:42PM EDT | 465.00 | 114.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA251219P00470000 | 2023-09-27 2:46PM EDT | 470.00 | 117.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00475000 | 2023-09-29 11:33AM EDT | 475.00 | 114.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00480000 | 2023-10-02 10:58AM EDT | 480.00 | 113.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00485000 | 2023-10-02 10:58AM EDT | 485.00 | 116.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00490000 | 2023-10-02 10:59AM EDT | 490.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00495000 | 2023-09-22 10:02AM EDT | 495.00 | 137.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219P00500000 | 2023-10-03 10:19AM EDT | 500.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00505000 | 2023-08-25 2:30PM EDT | 505.00 | 129.67 | 141.90 | 143.65 | 0.00 | - | 1 | 27 | 38.26% |
| NVDA251219P00510000 | 2023-09-21 12:17PM EDT | 510.00 | 147.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00515000 | 2023-09-18 2:58PM EDT | 515.00 | 140.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA251219P00520000 | 2023-09-20 11:33AM EDT | 520.00 | 144.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00525000 | 2023-09-22 9:53AM EDT | 525.00 | 155.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00530000 | 2023-09-25 10:01AM EDT | 530.00 | 156.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219P00535000 | 2023-09-07 3:52PM EDT | 535.00 | 146.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219P00540000 | 2023-09-05 2:59PM EDT | 540.00 | 139.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00545000 | 2023-09-15 3:53PM EDT | 545.00 | 160.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00550000 | 2023-09-11 1:27PM EDT | 550.00 | 161.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00555000 | 2023-09-07 10:39AM EDT | 555.00 | 162.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00560000 | 2023-09-11 2:31PM EDT | 560.00 | 167.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00565000 | 2023-09-11 2:31PM EDT | 565.00 | 171.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00570000 | 2023-09-13 1:39PM EDT | 570.00 | 169.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00575000 | 2023-09-11 2:31PM EDT | 575.00 | 178.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00580000 | 2023-09-11 11:47AM EDT | 580.00 | 183.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00585000 | 2023-09-14 3:54PM EDT | 585.00 | 180.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00590000 | 2023-09-08 2:02PM EDT | 590.00 | 185.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00595000 | 2023-09-08 2:03PM EDT | 595.00 | 189.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00600000 | 2023-09-21 9:30AM EDT | 600.00 | 212.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00605000 | 2023-09-19 12:13PM EDT | 605.00 | 207.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00610000 | 2023-09-19 11:29AM EDT | 610.00 | 207.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA251219P00615000 | 2023-09-07 3:53PM EDT | 615.00 | 200.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219P00620000 | 2023-09-27 1:10PM EDT | 620.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA251219P00625000 | 2023-09-28 12:28PM EDT | 625.00 | 219.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219P00630000 | 2023-08-30 2:55PM EDT | 630.00 | 195.34 | 217.50 | 227.00 | 0.00 | - | 2 | 1 | 32.71% |
| NVDA251219P00635000 | 2023-09-05 2:57PM EDT | 635.00 | 201.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA251219P00640000 | 2023-09-08 1:51PM EDT | 640.00 | 221.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00645000 | 2023-09-05 2:58PM EDT | 645.00 | 208.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00650000 | 2023-09-05 2:58PM EDT | 650.00 | 212.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA251219P00655000 | 2023-09-05 2:59PM EDT | 655.00 | 215.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00660000 | 2023-10-03 1:29PM EDT | 660.00 | 245.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00675000 | 2023-10-03 1:27PM EDT | 675.00 | 256.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00685000 | 2023-07-14 1:24PM EDT | 685.00 | 253.15 | 286.00 | 295.00 | 0.00 | - | - | 2 | 41.98% |
| NVDA251219P00690000 | 2023-08-25 12:51PM EDT | 690.00 | 262.35 | 280.50 | 288.30 | 0.00 | - | 4 | 6 | 37.19% |
| NVDA251219P00700000 | 2023-09-19 10:34AM EDT | 700.00 | 281.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00750000 | 2023-08-24 2:55PM EDT | 750.00 | 295.00 | 333.00 | 343.00 | 0.00 | - | 5 | 17 | 38.08% |
| NVDA251219P00760000 | 2023-10-03 1:29PM EDT | 760.00 | 330.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00770000 | 2023-10-03 1:27PM EDT | 770.00 | 338.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00780000 | 2023-06-06 9:55AM EDT | 780.00 | 391.60 | 362.50 | 370.80 | 0.00 | - | - | 1 | 38.50% |
| NVDA251219P00800000 | 2023-08-28 9:32AM EDT | 800.00 | 351.00 | 373.15 | 381.05 | 0.00 | - | 12 | 12 | 34.07% |
| NVDA251219P00820000 | 2023-09-25 1:42PM EDT | 820.00 | 399.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00830000 | 2023-08-25 2:53PM EDT | 830.00 | 377.02 | 409.00 | 419.00 | 0.00 | - | 1 | 29 | 39.88% |
| NVDA251219P00840000 | 2023-09-20 11:20AM EDT | 840.00 | 407.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00850000 | 2023-09-20 1:08PM EDT | 850.00 | 416.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA251219P00860000 | 2023-09-20 10:19AM EDT | 860.00 | 424.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00880000 | 2023-09-19 11:51AM EDT | 880.00 | 448.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00900000 | 2023-09-15 10:49AM EDT | 900.00 | 454.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA251219P00920000 | 2023-09-19 12:15PM EDT | 920.00 | 488.52 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| NVDA251219P00930000 | 2023-09-26 11:20AM EDT | 930.00 | 506.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P00940000 | 2023-09-20 11:20AM EDT | 940.00 | 506.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00950000 | 2023-09-25 1:42PM EDT | 950.00 | 529.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA251219P00960000 | 2023-09-19 1:09PM EDT | 960.00 | 526.50 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| NVDA251219P00970000 | 2023-09-14 2:54PM EDT | 970.00 | 515.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P00980000 | 2023-09-14 2:49PM EDT | 980.00 | 525.98 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| NVDA251219P00990000 | 2023-09-15 10:49AM EDT | 990.00 | 544.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA251219P01000000 | 2023-09-19 11:15AM EDT | 1,000.00 | 566.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
