NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200717C00135000 | 2020-06-25 9:46AM EDT | 135.00 | 233.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717C00140000 | 2020-07-10 10:03AM EDT | 140.00 | 276.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200717C00145000 | 2020-06-30 10:07AM EDT | 145.00 | 234.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717C00150000 | 2020-06-29 9:30AM EDT | 150.00 | 216.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717C00155000 | 2020-07-09 9:50AM EDT | 155.00 | 259.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200717C00160000 | 2020-07-06 10:06AM EDT | 160.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717C00165000 | 2020-07-06 10:06AM EDT | 165.00 | 227.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200717C00170000 | 2020-07-06 10:06AM EDT | 170.00 | 222.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200717C00175000 | 2020-06-22 6:50PM EDT | 175.00 | 202.26 | 243.05 | 245.50 | 0.00 | - | 2 | 5 | 280.08% |
| NVDA200717C00180000 | 2020-07-10 10:21AM EDT | 180.00 | 242.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200717C00185000 | 2020-06-26 1:57PM EDT | 185.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA200717C00190000 | 2020-07-10 3:32PM EDT | 190.00 | 228.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200717C00195000 | 2020-06-26 10:13AM EDT | 195.00 | 177.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200717C00200000 | 2020-06-30 12:09PM EDT | 200.00 | 180.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717C00205000 | 2020-06-26 1:53PM EDT | 205.00 | 163.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200717C00210000 | 2020-07-01 10:45AM EDT | 210.00 | 171.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200717C00215000 | 2020-07-08 11:22AM EDT | 215.00 | 183.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717C00220000 | 2020-07-01 9:52AM EDT | 220.00 | 157.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200717C00225000 | 2020-07-09 10:41AM EDT | 225.00 | 189.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200717C00230000 | 2020-07-01 11:20AM EDT | 230.00 | 151.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200717C00235000 | 2020-07-01 11:29AM EDT | 235.00 | 146.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200717C00240000 | 2020-07-01 3:46PM EDT | 240.00 | 142.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA200717C00245000 | 2020-07-06 10:38AM EDT | 245.00 | 149.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200717C00250000 | 2020-07-10 12:43PM EDT | 250.00 | 170.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200717C00255000 | 2020-07-07 12:43PM EDT | 255.00 | 143.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200717C00260000 | 2020-07-10 10:39AM EDT | 260.00 | 162.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200717C00265000 | 2020-07-07 3:07PM EDT | 265.00 | 133.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200717C00270000 | 2020-07-10 1:21PM EDT | 270.00 | 150.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200717C00275000 | 2020-07-08 9:38AM EDT | 275.00 | 125.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717C00280000 | 2020-07-10 3:05PM EDT | 280.00 | 138.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717C00285000 | 2020-07-09 2:44PM EDT | 285.00 | 134.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200717C00290000 | 2020-07-08 3:14PM EDT | 290.00 | 117.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA200717C00295000 | 2020-07-09 12:54PM EDT | 295.00 | 122.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717C00300000 | 2020-07-10 11:18AM EDT | 300.00 | 122.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA200717C00305000 | 2020-07-10 3:54PM EDT | 305.00 | 114.69 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| NVDA200717C00310000 | 2020-07-10 2:24PM EDT | 310.00 | 106.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA200717C00315000 | 2020-07-08 9:57AM EDT | 315.00 | 87.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA200717C00320000 | 2020-07-10 1:31PM EDT | 320.00 | 100.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA200717C00325000 | 2020-07-10 3:53PM EDT | 325.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200717C00330000 | 2020-07-10 3:54PM EDT | 330.00 | 89.69 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| NVDA200717C00335000 | 2020-07-10 12:18PM EDT | 335.00 | 86.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717C00340000 | 2020-07-10 3:52PM EDT | 340.00 | 79.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA200717C00345000 | 2020-07-10 3:53PM EDT | 345.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717C00350000 | 2020-07-10 3:54PM EDT | 350.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| NVDA200717C00352500 | 2020-07-10 1:51PM EDT | 352.50 | 67.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA200717C00355000 | 2020-07-10 2:19PM EDT | 355.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA200717C00357500 | 2020-07-10 10:33AM EDT | 357.50 | 65.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717C00360000 | 2020-07-10 3:55PM EDT | 360.00 | 59.62 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| NVDA200717C00362500 | 2020-07-10 2:22PM EDT | 362.50 | 55.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717C00365000 | 2020-07-10 3:38PM EDT | 365.00 | 54.82 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA200717C00367500 | 2020-07-10 1:48PM EDT | 367.50 | 52.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA200717C00370000 | 2020-07-10 3:48PM EDT | 370.00 | 49.60 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| NVDA200717C00372500 | 2020-07-10 3:23PM EDT | 372.50 | 45.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200717C00375000 | 2020-07-10 3:39PM EDT | 375.00 | 44.76 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA200717C00377500 | 2020-07-10 1:51PM EDT | 377.50 | 42.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200717C00380000 | 2020-07-10 3:58PM EDT | 380.00 | 39.96 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| NVDA200717C00382500 | 2020-07-10 10:00AM EDT | 382.50 | 36.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200717C00385000 | 2020-07-10 3:58PM EDT | 385.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA200717C00387500 | 2020-07-10 3:37PM EDT | 387.50 | 33.70 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| NVDA200717C00390000 | 2020-07-10 3:36PM EDT | 390.00 | 31.41 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| NVDA200717C00392500 | 2020-07-10 3:35PM EDT | 392.50 | 29.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA200717C00395000 | 2020-07-10 3:28PM EDT | 395.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| NVDA200717C00397500 | 2020-07-10 3:41PM EDT | 397.50 | 24.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA200717C00400000 | 2020-07-10 3:59PM EDT | 400.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 762 | 0 | 0.00% |
| NVDA200717C00402500 | 2020-07-10 3:51PM EDT | 402.50 | 21.04 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA200717C00405000 | 2020-07-10 3:55PM EDT | 405.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| NVDA200717C00407500 | 2020-07-10 3:30PM EDT | 407.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| NVDA200717C00410000 | 2020-07-10 3:57PM EDT | 410.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 0.00% |
| NVDA200717C00412500 | 2020-07-10 3:05PM EDT | 412.50 | 13.65 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| NVDA200717C00415000 | 2020-07-10 3:59PM EDT | 415.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 4,280 | 0 | 0.00% |
| NVDA200717C00417500 | 2020-07-10 3:59PM EDT | 417.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 903 | 0 | 0.00% |
| NVDA200717C00420000 | 2020-07-10 3:59PM EDT | 420.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5,441 | 0 | 0.39% |
| NVDA200717C00422500 | 2020-07-10 3:59PM EDT | 422.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1,334 | 0 | 1.56% |
| NVDA200717C00425000 | 2020-07-10 3:59PM EDT | 425.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4,066 | 0 | 3.13% |
| NVDA200717C00427500 | 2020-07-10 3:59PM EDT | 427.50 | 6.68 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 3.13% |
| NVDA200717C00430000 | 2020-07-10 3:59PM EDT | 430.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3,452 | 0 | 6.25% |
| NVDA200717C00435000 | 2020-07-10 3:59PM EDT | 435.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1,994 | 0 | 6.25% |
| NVDA200717C00440000 | 2020-07-10 3:59PM EDT | 440.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3,320 | 0 | 12.50% |
| NVDA200717C00445000 | 2020-07-10 3:59PM EDT | 445.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,083 | 0 | 12.50% |
| NVDA200717C00450000 | 2020-07-10 3:59PM EDT | 450.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3,195 | 0 | 12.50% |
| NVDA200717C00455000 | 2020-07-10 3:58PM EDT | 455.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 12.50% |
| NVDA200717C00460000 | 2020-07-10 3:59PM EDT | 460.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 12.50% |
| NVDA200717C00465000 | 2020-07-10 3:59PM EDT | 465.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| NVDA200717C00470000 | 2020-07-10 3:57PM EDT | 470.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 25.00% |
| NVDA200717C00475000 | 2020-07-10 3:59PM EDT | 475.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2,862 | 0 | 25.00% |
| NVDA200717C00480000 | 2020-07-10 3:56PM EDT | 480.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| NVDA200717C00485000 | 2020-07-10 3:59PM EDT | 485.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| NVDA200717C00490000 | 2020-07-10 3:33PM EDT | 490.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| NVDA200717C00495000 | 2020-07-10 2:52PM EDT | 495.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA200717C00500000 | 2020-07-10 3:57PM EDT | 500.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 25.00% |
| NVDA200717C00505000 | 2020-07-10 3:44PM EDT | 505.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NVDA200717C00510000 | 2020-07-10 3:55PM EDT | 510.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| NVDA200717C00515000 | 2020-07-10 3:13PM EDT | 515.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA200717C00520000 | 2020-07-10 3:58PM EDT | 520.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 50.00% |
| NVDA200717C00525000 | 2020-07-10 3:27PM EDT | 525.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA200717C00530000 | 2020-07-10 1:15PM EDT | 530.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA200717C00535000 | 2020-07-10 3:53PM EDT | 535.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA200717C00540000 | 2020-07-10 3:40PM EDT | 540.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200717C00545000 | 2020-07-10 1:34PM EDT | 545.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA200717C00550000 | 2020-07-10 3:55PM EDT | 550.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
Putsfor17 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200717P00135000 | 2020-06-18 10:44AM EDT | 135.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200717P00140000 | 2020-06-17 12:30PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA200717P00145000 | 2020-06-17 12:30PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA200717P00150000 | 2020-07-10 3:58PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200717P00155000 | 2020-06-22 6:50PM EDT | 155.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 3 | 28 | 318.75% |
| NVDA200717P00160000 | 2020-06-15 11:58AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200717P00165000 | 2020-06-22 6:50PM EDT | 165.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 50.00% |
| NVDA200717P00170000 | 2020-06-29 12:09PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200717P00175000 | 2020-07-01 12:26PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA200717P00180000 | 2020-07-02 11:20AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA200717P00185000 | 2020-07-10 12:41PM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA200717P00190000 | 2020-06-24 11:06AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA200717P00195000 | 2020-06-26 11:19AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA200717P00200000 | 2020-07-08 1:48PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| NVDA200717P00205000 | 2020-06-29 2:05PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200717P00210000 | 2020-07-01 10:35AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200717P00215000 | 2020-06-18 1:50PM EDT | 215.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA200717P00220000 | 2020-07-10 10:04AM EDT | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA200717P00225000 | 2020-07-08 10:18AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA200717P00230000 | 2020-07-07 3:08PM EDT | 230.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| NVDA200717P00235000 | 2020-07-10 12:30PM EDT | 235.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| NVDA200717P00240000 | 2020-07-10 3:58PM EDT | 240.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200717P00245000 | 2020-07-09 10:58AM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA200717P00250000 | 2020-07-10 1:12PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200717P00255000 | 2020-07-07 9:59AM EDT | 255.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA200717P00260000 | 2020-07-10 1:38PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NVDA200717P00265000 | 2020-07-08 2:37PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA200717P00270000 | 2020-07-10 3:06PM EDT | 270.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA200717P00275000 | 2020-07-09 9:39AM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA200717P00280000 | 2020-07-09 3:34PM EDT | 280.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA200717P00285000 | 2020-07-06 12:22PM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA200717P00290000 | 2020-07-10 9:51AM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200717P00295000 | 2020-07-10 2:31PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA200717P00300000 | 2020-07-10 11:38AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA200717P00305000 | 2020-07-10 1:31PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA200717P00310000 | 2020-07-10 3:13PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA200717P00315000 | 2020-07-10 3:44PM EDT | 315.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA200717P00320000 | 2020-07-10 3:44PM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA200717P00325000 | 2020-07-10 3:09PM EDT | 325.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA200717P00330000 | 2020-07-10 3:27PM EDT | 330.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| NVDA200717P00335000 | 2020-07-10 1:50PM EDT | 335.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA200717P00340000 | 2020-07-10 3:53PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 50.00% |
| NVDA200717P00345000 | 2020-07-10 2:36PM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 25.00% |
| NVDA200717P00350000 | 2020-07-10 3:54PM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| NVDA200717P00352500 | 2020-07-10 3:44PM EDT | 352.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NVDA200717P00355000 | 2020-07-10 3:44PM EDT | 355.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NVDA200717P00357500 | 2020-07-10 3:56PM EDT | 357.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NVDA200717P00360000 | 2020-07-10 3:52PM EDT | 360.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| NVDA200717P00362500 | 2020-07-10 3:18PM EDT | 362.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| NVDA200717P00365000 | 2020-07-10 3:56PM EDT | 365.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| NVDA200717P00367500 | 2020-07-10 3:33PM EDT | 367.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| NVDA200717P00370000 | 2020-07-10 3:56PM EDT | 370.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| NVDA200717P00372500 | 2020-07-10 3:02PM EDT | 372.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NVDA200717P00375000 | 2020-07-10 3:57PM EDT | 375.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| NVDA200717P00377500 | 2020-07-10 3:59PM EDT | 377.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| NVDA200717P00380000 | 2020-07-10 3:59PM EDT | 380.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 12.50% |
| NVDA200717P00382500 | 2020-07-10 3:58PM EDT | 382.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| NVDA200717P00385000 | 2020-07-10 3:58PM EDT | 385.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 387 | 0 | 12.50% |
| NVDA200717P00387500 | 2020-07-10 3:59PM EDT | 387.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| NVDA200717P00390000 | 2020-07-10 3:59PM EDT | 390.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 12.50% |
| NVDA200717P00392500 | 2020-07-10 3:56PM EDT | 392.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 12.50% |
| NVDA200717P00395000 | 2020-07-10 3:59PM EDT | 395.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 595 | 0 | 12.50% |
| NVDA200717P00397500 | 2020-07-10 3:46PM EDT | 397.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 12.50% |
| NVDA200717P00400000 | 2020-07-10 3:59PM EDT | 400.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1,885 | 0 | 6.25% |
| NVDA200717P00402500 | 2020-07-10 3:59PM EDT | 402.50 | 3.88 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 6.25% |
| NVDA200717P00405000 | 2020-07-10 3:56PM EDT | 405.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 6.25% |
| NVDA200717P00407500 | 2020-07-10 3:59PM EDT | 407.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 6.25% |
| NVDA200717P00410000 | 2020-07-10 3:59PM EDT | 410.00 | 6.17 | 0.00 | 0.00 | 0.00 | - | 1,402 | 0 | 3.13% |
| NVDA200717P00412500 | 2020-07-10 3:59PM EDT | 412.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 3.13% |
| NVDA200717P00415000 | 2020-07-10 3:59PM EDT | 415.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 889 | 0 | 1.56% |
| NVDA200717P00417500 | 2020-07-10 3:59PM EDT | 417.50 | 9.34 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 0.78% |
| NVDA200717P00420000 | 2020-07-10 3:59PM EDT | 420.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 1,238 | 0 | 0.00% |
| NVDA200717P00422500 | 2020-07-10 3:54PM EDT | 422.50 | 11.91 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| NVDA200717P00425000 | 2020-07-10 3:59PM EDT | 425.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| NVDA200717P00427500 | 2020-07-10 3:20PM EDT | 427.50 | 16.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA200717P00430000 | 2020-07-10 3:39PM EDT | 430.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| NVDA200717P00435000 | 2020-07-10 2:39PM EDT | 435.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA200717P00440000 | 2020-07-10 3:34PM EDT | 440.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NVDA200717P00445000 | 2020-07-10 12:58PM EDT | 445.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200717P00450000 | 2020-07-10 1:30PM EDT | 450.00 | 31.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200717P00455000 | 2020-06-22 6:50PM EDT | 455.00 | 79.20 | 36.25 | 37.65 | 0.00 | - | 8 | 29 | 52.34% |
| NVDA200717P00460000 | 2020-07-09 9:50AM EDT | 460.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200717P00465000 | 2020-06-30 10:45AM EDT | 465.00 | 86.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200717P00470000 | 2020-07-09 3:15PM EDT | 470.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717P00475000 | 2020-07-09 3:25PM EDT | 475.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200717P00480000 | 2020-06-23 11:57AM EDT | 480.00 | 95.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA200717P00485000 | 2020-07-08 11:22AM EDT | 485.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200717P00490000 | 2020-06-26 2:16PM EDT | 490.00 | 122.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA200717P00495000 | 2020-06-22 6:50PM EDT | 495.00 | 138.60 | 74.70 | 77.35 | 0.00 | - | - | 0 | 65.92% |
| NVDA200717P00500000 | 2020-06-26 3:50PM EDT | 500.00 | 132.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717P00505000 | 2020-07-10 3:31PM EDT | 505.00 | 87.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200717P00510000 | 2020-07-08 2:04PM EDT | 510.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717P00515000 | 2020-07-08 11:01AM EDT | 515.00 | 112.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200717P00520000 | 2020-06-30 10:12AM EDT | 520.00 | 141.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200717P00525000 | 2020-06-30 10:51AM EDT | 525.00 | 147.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200717P00530000 | 2020-06-30 9:56AM EDT | 530.00 | 150.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200717P00535000 | 2020-07-09 11:18AM EDT | 535.00 | 123.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA200717P00540000 | 2020-07-10 12:34PM EDT | 540.00 | 119.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200717P00545000 | 2020-07-10 11:16AM EDT | 545.00 | 123.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.