NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
645.49+34.41 (+5.63%)
At close: 4:00PM EDT
648.50 +3.01 (0.47%)
Pre-market: 8:18AM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416C00240000 | 2021-04-14 1:25PM EDT | 240.00 | 381.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA210416C00250000 | 2021-03-24 10:17AM EDT | 250.00 | 265.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210416C00260000 | 2021-03-26 2:10PM EDT | 260.00 | 240.35 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| NVDA210416C00275000 | 2021-04-13 10:33AM EDT | 275.00 | 347.40 | 0.00 | 0.00 | 0.00 | - | 60 | 4 | 0.00% |
| NVDA210416C00280000 | 2021-03-17 12:59PM EDT | 280.00 | 241.65 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NVDA210416C00285000 | 2021-03-26 2:07PM EDT | 285.00 | 216.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA210416C00290000 | 2021-04-13 10:35AM EDT | 290.00 | 331.05 | 0.00 | 0.00 | 0.00 | - | 149 | 60 | 0.00% |
| NVDA210416C00295000 | 2021-03-31 12:30PM EDT | 295.00 | 241.60 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| NVDA210416C00300000 | 2021-03-23 9:52AM EDT | 300.00 | 228.26 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| NVDA210416C00310000 | 2021-03-15 12:13AM EDT | 310.00 | 203.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210416C00315000 | 2021-03-26 2:10PM EDT | 315.00 | 324.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA210416C00320000 | 2021-03-09 1:31PM EDT | 320.00 | 179.78 | 252.10 | 259.70 | 0.00 | - | 20 | 15 | 0.00% |
| NVDA210416C00325000 | 2021-03-31 9:59AM EDT | 325.00 | 205.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA210416C00330000 | 2021-03-25 9:36AM EDT | 330.00 | 174.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| NVDA210416C00335000 | 2021-03-09 1:23PM EDT | 335.00 | 164.87 | 237.30 | 244.80 | 0.00 | - | 20 | 22 | 0.00% |
| NVDA210416C00340000 | 2021-03-22 11:05AM EDT | 340.00 | 187.55 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA210416C00345000 | 2021-03-08 4:54PM EDT | 345.00 | 124.39 | 216.65 | 224.50 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA210416C00350000 | 2021-04-13 3:28PM EDT | 350.00 | 275.16 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA210416C00355000 | 2021-03-29 2:59PM EDT | 355.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA210416C00360000 | 2021-04-13 11:10AM EDT | 360.00 | 260.70 | 0.00 | 0.00 | 0.00 | - | 35 | 1 | 0.00% |
| NVDA210416C00365000 | 2021-03-22 1:20PM EDT | 365.00 | 168.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210416C00370000 | 2021-04-09 2:39PM EDT | 370.00 | 200.73 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA210416C00375000 | 2021-03-08 1:41PM EDT | 375.00 | 107.70 | 186.45 | 194.60 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA210416C00380000 | 2021-04-01 11:01AM EDT | 380.00 | 168.53 | 0.00 | 0.00 | 0.00 | - | 52 | 10 | 0.00% |
| NVDA210416C00385000 | 2021-02-17 10:40AM EDT | 385.00 | 219.40 | 127.10 | 133.85 | 0.00 | - | - | 6 | 0.00% |
| NVDA210416C00390000 | 2021-03-22 2:52PM EDT | 390.00 | 143.62 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA210416C00395000 | 2021-03-15 12:13AM EDT | 395.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210416C00400000 | 2021-04-12 1:25PM EDT | 400.00 | 200.79 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.00% |
| NVDA210416C00405000 | 2021-03-29 11:49AM EDT | 405.00 | 107.60 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| NVDA210416C00410000 | 2021-04-09 3:41PM EDT | 410.00 | 163.70 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA210416C00415000 | 2021-03-31 11:50AM EDT | 415.00 | 117.45 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA210416C00420000 | 2021-04-13 3:36PM EDT | 420.00 | 218.79 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA210416C00425000 | 2021-04-12 9:42AM EDT | 425.00 | 148.03 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| NVDA210416C00430000 | 2021-04-13 3:36PM EDT | 430.00 | 195.22 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| NVDA210416C00435000 | 2021-04-13 12:17PM EDT | 435.00 | 182.60 | 0.00 | 0.00 | 0.00 | - | 100 | 89 | 0.00% |
| NVDA210416C00440000 | 2021-04-15 1:37PM EDT | 440.00 | 204.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA210416C00445000 | 2021-04-07 9:41AM EDT | 445.00 | 107.65 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA210416C00450000 | 2021-04-14 2:31PM EDT | 450.00 | 166.36 | 0.00 | 0.00 | 0.00 | - | 27 | 96 | 0.00% |
| NVDA210416C00455000 | 2021-04-14 9:30AM EDT | 455.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| NVDA210416C00460000 | 2021-04-14 1:58PM EDT | 460.00 | 187.35 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA210416C00465000 | 2021-04-13 3:51PM EDT | 465.00 | 161.55 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| NVDA210416C00470000 | 2021-04-14 2:32PM EDT | 470.00 | 167.50 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| NVDA210416C00475000 | 2021-04-14 9:43AM EDT | 475.00 | 148.17 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| NVDA210416C00477500 | 2021-03-31 2:54PM EDT | 477.50 | 61.35 | 0.00 | 0.00 | 0.00 | - | - | 9 | 0.00% |
| NVDA210416C00480000 | 2021-04-15 12:38PM EDT | 480.00 | 161.48 | 0.00 | 0.00 | 0.00 | - | 14 | 208 | 0.00% |
| NVDA210416C00482500 | 2021-03-31 11:09AM EDT | 482.50 | 51.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA210416C00485000 | 2021-04-15 3:58PM EDT | 485.00 | 159.15 | 0.00 | 0.00 | 0.00 | - | 13 | 190 | 0.00% |
| NVDA210416C00487500 | 2021-03-31 9:35AM EDT | 487.50 | 39.28 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA210416C00490000 | 2021-04-14 3:18PM EDT | 490.00 | 151.00 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| NVDA210416C00492500 | 2021-04-15 10:46AM EDT | 492.50 | 146.10 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| NVDA210416C00495000 | 2021-04-14 3:11PM EDT | 495.00 | 142.75 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| NVDA210416C00497500 | 2021-04-07 2:35PM EDT | 497.50 | 69.05 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| NVDA210416C00500000 | 2021-04-15 3:24PM EDT | 500.00 | 144.60 | 0.00 | 0.00 | 0.00 | - | 77 | 4,107 | 0.00% |
| NVDA210416C00502500 | 2021-04-14 10:54AM EDT | 502.50 | 122.05 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| NVDA210416C00505000 | 2021-04-15 2:46PM EDT | 505.00 | 140.00 | 0.00 | 0.00 | 0.00 | - | 7 | 320 | 0.00% |
| NVDA210416C00507500 | 2021-04-12 2:32PM EDT | 507.50 | 101.80 | 0.00 | 0.00 | 0.00 | - | 3 | 59 | 0.00% |
| NVDA210416C00510000 | 2021-04-15 3:58PM EDT | 510.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,725 | 0.00% |
| NVDA210416C00512500 | 2021-04-13 9:34AM EDT | 512.50 | 96.55 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA210416C00515000 | 2021-04-15 2:15PM EDT | 515.00 | 131.60 | 0.00 | 0.00 | 0.00 | - | 15 | 565 | 0.00% |
| NVDA210416C00517500 | 2021-04-14 1:38PM EDT | 517.50 | 102.74 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 0.00% |
| NVDA210416C00520000 | 2021-04-15 3:59PM EDT | 520.00 | 125.49 | 0.00 | 0.00 | 0.00 | - | 28 | 1,765 | 0.00% |
| NVDA210416C00522500 | 2021-04-15 3:23PM EDT | 522.50 | 122.13 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA210416C00525000 | 2021-04-15 1:15PM EDT | 525.00 | 116.15 | 0.00 | 0.00 | 0.00 | - | 16 | 1,116 | 0.00% |
| NVDA210416C00527500 | 2021-04-15 1:48PM EDT | 527.50 | 118.67 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 0.00% |
| NVDA210416C00530000 | 2021-04-15 3:36PM EDT | 530.00 | 115.74 | 0.00 | 0.00 | 0.00 | - | 53 | 1,553 | 0.00% |
| NVDA210416C00532500 | 2021-04-15 11:15AM EDT | 532.50 | 106.60 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 0.00% |
| NVDA210416C00535000 | 2021-04-15 3:36PM EDT | 535.00 | 110.71 | 0.00 | 0.00 | 0.00 | - | 13 | 1,008 | 0.00% |
| NVDA210416C00537500 | 2021-04-13 10:15AM EDT | 537.50 | 101.00 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| NVDA210416C00540000 | 2021-04-15 3:57PM EDT | 540.00 | 104.80 | 0.00 | 0.00 | 0.00 | - | 66 | 1,243 | 0.00% |
| NVDA210416C00542500 | 2021-04-13 12:41PM EDT | 542.50 | 76.20 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA210416C00545000 | 2021-04-15 3:47PM EDT | 545.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 79 | 1,706 | 0.00% |
| NVDA210416C00547500 | 2021-04-15 2:24PM EDT | 547.50 | 99.31 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
| NVDA210416C00550000 | 2021-04-15 3:55PM EDT | 550.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 263 | 2,102 | 0.00% |
| NVDA210416C00552500 | 2021-04-14 10:46AM EDT | 552.50 | 70.60 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 0.00% |
| NVDA210416C00555000 | 2021-04-15 3:58PM EDT | 555.00 | 89.64 | 0.00 | 0.00 | 0.00 | - | 60 | 1,105 | 0.00% |
| NVDA210416C00557500 | 2021-04-15 9:31AM EDT | 557.50 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| NVDA210416C00560000 | 2021-04-15 3:58PM EDT | 560.00 | 84.59 | 0.00 | 0.00 | 0.00 | - | 222 | 2,525 | 0.00% |
| NVDA210416C00562500 | 2021-04-15 1:06PM EDT | 562.50 | 80.24 | 0.00 | 0.00 | 0.00 | - | 22 | 162 | 0.00% |
| NVDA210416C00565000 | 2021-04-15 3:44PM EDT | 565.00 | 80.55 | 0.00 | 0.00 | 0.00 | - | 72 | 621 | 0.00% |
| NVDA210416C00567500 | 2021-04-15 3:48PM EDT | 567.50 | 78.47 | 0.00 | 0.00 | 0.00 | - | 51 | 215 | 0.00% |
| NVDA210416C00570000 | 2021-04-15 3:57PM EDT | 570.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 113 | 1,157 | 0.00% |
| NVDA210416C00575000 | 2021-04-15 3:56PM EDT | 575.00 | 69.96 | 0.00 | 0.00 | 0.00 | - | 94 | 1,770 | 0.00% |
| NVDA210416C00580000 | 2021-04-15 3:59PM EDT | 580.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 328 | 4,436 | 0.00% |
| NVDA210416C00585000 | 2021-04-15 3:59PM EDT | 585.00 | 59.66 | 0.00 | 0.00 | 0.00 | - | 454 | 3,223 | 0.00% |
| NVDA210416C00590000 | 2021-04-15 3:56PM EDT | 590.00 | 55.29 | 0.00 | 0.00 | 0.00 | - | 910 | 2,268 | 0.00% |
| NVDA210416C00595000 | 2021-04-15 3:51PM EDT | 595.00 | 50.07 | 0.00 | 0.00 | 0.00 | - | 202 | 751 | 0.00% |
| NVDA210416C00600000 | 2021-04-15 3:58PM EDT | 600.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 2,701 | 3,647 | 0.00% |
| NVDA210416C00605000 | 2021-04-15 3:58PM EDT | 605.00 | 39.37 | 0.00 | 0.00 | 0.00 | - | 783 | 1,754 | 0.00% |
| NVDA210416C00610000 | 2021-04-15 3:59PM EDT | 610.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 703 | 1,800 | 0.00% |
| NVDA210416C00615000 | 2021-04-15 3:56PM EDT | 615.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 2,481 | 1,606 | 0.00% |
| NVDA210416C00620000 | 2021-04-15 3:59PM EDT | 620.00 | 25.55 | 0.00 | 0.00 | 0.00 | - | 4,687 | 2,577 | 0.00% |
| NVDA210416C00625000 | 2021-04-15 3:58PM EDT | 625.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 5,971 | 4,299 | 0.00% |
| NVDA210416C00630000 | 2021-04-15 3:59PM EDT | 630.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 12,660 | 3,057 | 0.00% |
| NVDA210416C00635000 | 2021-04-15 3:59PM EDT | 635.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 14,905 | 1,584 | 0.00% |
| NVDA210416C00640000 | 2021-04-15 3:59PM EDT | 640.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 45,847 | 3,297 | 0.00% |
| NVDA210416C00645000 | 2021-04-15 3:59PM EDT | 645.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 17,714 | 3,311 | 0.00% |
| NVDA210416C00650000 | 2021-04-15 3:59PM EDT | 650.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 50,035 | 5,725 | 3.13% |
| NVDA210416C00655000 | 2021-04-15 3:59PM EDT | 655.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5,679 | 2,123 | 6.25% |
| NVDA210416C00660000 | 2021-04-15 3:59PM EDT | 660.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 7,608 | 3,154 | 12.50% |
| NVDA210416C00665000 | 2021-04-15 3:59PM EDT | 665.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,446 | 1,354 | 12.50% |
| NVDA210416C00670000 | 2021-04-15 3:59PM EDT | 670.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5,790 | 2,901 | 12.50% |
| NVDA210416C00675000 | 2021-04-15 3:59PM EDT | 675.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,498 | 644 | 25.00% |
| NVDA210416C00680000 | 2021-04-15 3:59PM EDT | 680.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2,120 | 1,516 | 25.00% |
| NVDA210416C00685000 | 2021-04-15 3:59PM EDT | 685.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 794 | 1,282 | 25.00% |
| NVDA210416C00690000 | 2021-04-15 3:52PM EDT | 690.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 605 | 1,166 | 25.00% |
| NVDA210416C00695000 | 2021-04-15 3:31PM EDT | 695.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 243 | 480 | 25.00% |
| NVDA210416C00700000 | 2021-04-15 3:58PM EDT | 700.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,166 | 5,239 | 25.00% |
| NVDA210416C00705000 | 2021-04-15 3:37PM EDT | 705.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 113 | 552 | 25.00% |
| NVDA210416C00710000 | 2021-04-15 3:58PM EDT | 710.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 290 | 462 | 50.00% |
| NVDA210416C00715000 | 2021-04-15 3:51PM EDT | 715.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 106 | 191 | 50.00% |
| NVDA210416C00720000 | 2021-04-15 3:56PM EDT | 720.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 163 | 610 | 50.00% |
| NVDA210416C00725000 | 2021-04-15 2:28PM EDT | 725.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 267 | 592 | 50.00% |
| NVDA210416C00730000 | 2021-04-15 12:38PM EDT | 730.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 67 | 218 | 50.00% |
| NVDA210416C00735000 | 2021-04-15 3:51PM EDT | 735.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 93 | 268 | 50.00% |
| NVDA210416C00740000 | 2021-04-15 3:59PM EDT | 740.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 364 | 562 | 50.00% |
| NVDA210416C00745000 | 2021-04-15 3:45PM EDT | 745.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 184 | 513 | 50.00% |
| NVDA210416C00750000 | 2021-04-15 3:51PM EDT | 750.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 319 | 1,282 | 50.00% |
| NVDA210416C00755000 | 2021-04-15 2:27PM EDT | 755.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 208 | 50.00% |
| NVDA210416C00760000 | 2021-04-15 12:49PM EDT | 760.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 267 | 50.00% |
| NVDA210416C00765000 | 2021-04-15 9:46AM EDT | 765.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 256 | 50.00% |
| NVDA210416C00770000 | 2021-04-15 2:53PM EDT | 770.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 373 | 50.00% |
| NVDA210416C00775000 | 2021-04-14 2:24PM EDT | 775.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 93 | 326 | 50.00% |
| NVDA210416C00780000 | 2021-04-15 2:59PM EDT | 780.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 849 | 50.00% |
| NVDA210416C00785000 | 2021-04-15 9:39AM EDT | 785.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 196 | 50.00% |
| NVDA210416C00790000 | 2021-04-15 2:30PM EDT | 790.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 300 | 50.00% |
| NVDA210416C00795000 | 2021-04-15 3:56PM EDT | 795.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 366 | 50.00% |
| NVDA210416C00800000 | 2021-04-15 3:33PM EDT | 800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 285 | 1,726 | 50.00% |
| NVDA210416C00805000 | 2021-04-15 2:22PM EDT | 805.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 619 | 50.00% |
| NVDA210416C00810000 | 2021-04-15 3:39PM EDT | 810.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 639 | 50.00% |
| NVDA210416C00815000 | 2021-04-15 2:20PM EDT | 815.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 204 | 50.00% |
| NVDA210416C00820000 | 2021-04-13 10:42AM EDT | 820.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 50.00% |
| NVDA210416C00825000 | 2021-04-15 9:56AM EDT | 825.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 50.00% |
| NVDA210416C00830000 | 2021-04-13 9:43AM EDT | 830.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 50.00% |
| NVDA210416C00835000 | 2021-04-15 3:33PM EDT | 835.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 85 | 50.00% |
| NVDA210416C00840000 | 2021-04-14 12:31PM EDT | 840.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 234 | 50.00% |
| NVDA210416C00845000 | 2021-04-14 9:38AM EDT | 845.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| NVDA210416C00850000 | 2021-04-15 1:54PM EDT | 850.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 141 | 50.00% |
| NVDA210416C00855000 | 2021-04-13 10:27AM EDT | 855.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 50.00% |
| NVDA210416C00860000 | 2021-04-13 10:00AM EDT | 860.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 73 | 50.00% |
| NVDA210416C00865000 | 2021-04-13 9:59AM EDT | 865.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 50.00% |
| NVDA210416C00870000 | 2021-04-13 9:35AM EDT | 870.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 50.00% |
| NVDA210416C00875000 | 2021-04-13 9:35AM EDT | 875.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 61 | 50.00% |
| NVDA210416C00880000 | 2021-04-15 12:36PM EDT | 880.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 50.00% |
| NVDA210416C00885000 | 2021-04-13 9:37AM EDT | 885.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 141 | 50.00% |
| NVDA210416C00890000 | 2021-04-13 10:21AM EDT | 890.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| NVDA210416C00895000 | 2021-04-12 3:37PM EDT | 895.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 114 | 50.00% |
| NVDA210416C00900000 | 2021-04-13 11:52AM EDT | 900.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 179 | 50.00% |
| NVDA210416C00905000 | 2021-04-14 3:58PM EDT | 905.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 499 | 50.00% |
| NVDA210416C00910000 | 2021-04-15 2:29PM EDT | 910.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 1,511 | 50.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210416P00240000 | 2021-04-12 2:58PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 50.00% |
| NVDA210416P00245000 | 2021-03-31 3:37PM EDT | 245.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 57 | 56 | 50.00% |
| NVDA210416P00250000 | 2021-03-31 3:41PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 77 | 50.00% |
| NVDA210416P00255000 | 2021-04-09 12:31PM EDT | 255.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| NVDA210416P00260000 | 2021-03-30 2:41PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NVDA210416P00265000 | 2021-04-12 3:16PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| NVDA210416P00270000 | 2021-04-07 3:54PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 140 | 50.00% |
| NVDA210416P00275000 | 2021-04-12 1:10PM EDT | 275.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 50.00% |
| NVDA210416P00280000 | 2021-03-30 12:48PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 47 | 50.00% |
| NVDA210416P00285000 | 2021-03-30 12:38PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 33 | 50.00% |
| NVDA210416P00290000 | 2021-03-31 12:16PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 50.00% |
| NVDA210416P00295000 | 2021-04-12 12:11PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 197 | 50.00% |
| NVDA210416P00300000 | 2021-04-13 10:49AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 425 | 50.00% |
| NVDA210416P00305000 | 2021-04-13 10:58AM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| NVDA210416P00310000 | 2021-04-09 2:47PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 258 | 50.00% |
| NVDA210416P00315000 | 2021-04-05 10:30AM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 194 | 50.00% |
| NVDA210416P00320000 | 2021-04-12 12:12PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 249 | 50.00% |
| NVDA210416P00325000 | 2021-04-09 10:05AM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 459 | 50.00% |
| NVDA210416P00330000 | 2021-04-09 10:06AM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 50.00% |
| NVDA210416P00335000 | 2021-04-12 12:21PM EDT | 335.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| NVDA210416P00340000 | 2021-04-12 2:45PM EDT | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 50.00% |
| NVDA210416P00345000 | 2021-04-09 10:16AM EDT | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 98 | 156 | 50.00% |
| NVDA210416P00350000 | 2021-04-15 1:59PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 344 | 50.00% |
| NVDA210416P00355000 | 2021-04-12 3:51PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 50.00% |
| NVDA210416P00360000 | 2021-04-13 1:23PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 295 | 50.00% |
| NVDA210416P00365000 | 2021-04-08 11:38AM EDT | 365.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 138 | 274 | 50.00% |
| NVDA210416P00370000 | 2021-04-13 1:26PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 50.00% |
| NVDA210416P00375000 | 2021-04-13 10:51AM EDT | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 445 | 50.00% |
| NVDA210416P00380000 | 2021-04-13 12:42PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 161 | 50.00% |
| NVDA210416P00385000 | 2021-04-13 11:46AM EDT | 385.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 50.00% |
| NVDA210416P00390000 | 2021-04-13 1:23PM EDT | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 50.00% |
| NVDA210416P00395000 | 2021-04-13 1:43PM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 23 | 445 | 50.00% |
| NVDA210416P00400000 | 2021-04-15 3:09PM EDT | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,322 | 50.00% |
| NVDA210416P00405000 | 2021-04-15 3:34PM EDT | 405.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 967 | 50.00% |
| NVDA210416P00410000 | 2021-04-14 3:34PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 509 | 50.00% |
| NVDA210416P00415000 | 2021-04-15 3:59PM EDT | 415.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 466 | 50.00% |
| NVDA210416P00420000 | 2021-04-15 3:31PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,054 | 100.00% |
| NVDA210416P00425000 | 2021-04-14 10:00AM EDT | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 491 | 50.00% |
| NVDA210416P00430000 | 2021-04-15 2:44PM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 618 | 50.00% |
| NVDA210416P00435000 | 2021-04-15 3:40PM EDT | 435.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 556 | 50.00% |
| NVDA210416P00440000 | 2021-04-15 12:39PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,160 | 50.00% |
| NVDA210416P00445000 | 2021-04-15 2:44PM EDT | 445.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 568 | 50.00% |
| NVDA210416P00450000 | 2021-04-15 12:40PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 2,281 | 50.00% |
| NVDA210416P00455000 | 2021-04-15 3:52PM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 889 | 50.00% |
| NVDA210416P00460000 | 2021-04-15 3:52PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 3,033 | 50.00% |
| NVDA210416P00465000 | 2021-04-15 3:29PM EDT | 465.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 851 | 50.00% |
| NVDA210416P00470000 | 2021-04-15 3:07PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 115 | 2,262 | 50.00% |
| NVDA210416P00475000 | 2021-04-15 3:58PM EDT | 475.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 871 | 50.00% |
| NVDA210416P00477500 | 2021-04-15 3:10PM EDT | 477.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 50.00% |
| NVDA210416P00480000 | 2021-04-15 3:58PM EDT | 480.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 1,991 | 50.00% |
| NVDA210416P00482500 | 2021-04-14 3:25PM EDT | 482.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| NVDA210416P00485000 | 2021-04-15 11:53AM EDT | 485.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 958 | 50.00% |
| NVDA210416P00487500 | 2021-04-14 12:56PM EDT | 487.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 91 | 50.00% |
| NVDA210416P00490000 | 2021-04-15 2:12PM EDT | 490.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,579 | 50.00% |
| NVDA210416P00492500 | 2021-04-15 10:12AM EDT | 492.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 50.00% |
| NVDA210416P00495000 | 2021-04-15 1:25PM EDT | 495.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 1,551 | 50.00% |
| NVDA210416P00497500 | 2021-04-15 3:26PM EDT | 497.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 214 | 50.00% |
| NVDA210416P00500000 | 2021-04-15 3:19PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 4,437 | 50.00% |
| NVDA210416P00502500 | 2021-04-15 11:38AM EDT | 502.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 569 | 50.00% |
| NVDA210416P00505000 | 2021-04-15 2:21PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 640 | 50.00% |
| NVDA210416P00507500 | 2021-04-15 10:55AM EDT | 507.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 50.00% |
| NVDA210416P00510000 | 2021-04-15 2:22PM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,797 | 50.00% |
| NVDA210416P00512500 | 2021-04-15 1:37PM EDT | 512.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 287 | 50.00% |
| NVDA210416P00515000 | 2021-04-15 1:21PM EDT | 515.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 95 | 1,653 | 50.00% |
| NVDA210416P00517500 | 2021-04-15 10:22AM EDT | 517.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 50.00% |
| NVDA210416P00520000 | 2021-04-15 1:05PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,753 | 50.00% |
| NVDA210416P00522500 | 2021-04-15 10:35AM EDT | 522.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 448 | 50.00% |
| NVDA210416P00525000 | 2021-04-15 2:15PM EDT | 525.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 1,842 | 50.00% |
| NVDA210416P00527500 | 2021-04-15 1:49PM EDT | 527.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 317 | 50.00% |
| NVDA210416P00530000 | 2021-04-15 3:23PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 2,207 | 50.00% |
| NVDA210416P00532500 | 2021-04-15 2:56PM EDT | 532.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 655 | 50.00% |
| NVDA210416P00535000 | 2021-04-15 1:04PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 112 | 1,869 | 50.00% |
| NVDA210416P00537500 | 2021-04-15 9:30AM EDT | 537.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 158 | 50.00% |
| NVDA210416P00540000 | 2021-04-15 2:53PM EDT | 540.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 416 | 1,588 | 50.00% |
| NVDA210416P00542500 | 2021-04-15 3:18PM EDT | 542.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 167 | 50.00% |
| NVDA210416P00545000 | 2021-04-15 3:11PM EDT | 545.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 523 | 1,562 | 50.00% |
| NVDA210416P00547500 | 2021-04-15 3:45PM EDT | 547.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 82 | 409 | 50.00% |
| NVDA210416P00550000 | 2021-04-15 3:15PM EDT | 550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 234 | 2,795 | 50.00% |
| NVDA210416P00552500 | 2021-04-15 2:47PM EDT | 552.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 46 | 341 | 50.00% |
| NVDA210416P00555000 | 2021-04-15 3:47PM EDT | 555.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 192 | 888 | 50.00% |
| NVDA210416P00557500 | 2021-04-15 3:48PM EDT | 557.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 839 | 853 | 50.00% |
| NVDA210416P00560000 | 2021-04-15 3:54PM EDT | 560.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 134 | 1,969 | 50.00% |
| NVDA210416P00562500 | 2021-04-15 2:58PM EDT | 562.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 736 | 737 | 50.00% |
| NVDA210416P00565000 | 2021-04-15 3:31PM EDT | 565.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 113 | 1,046 | 50.00% |
| NVDA210416P00567500 | 2021-04-15 3:37PM EDT | 567.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 57 | 529 | 50.00% |
| NVDA210416P00570000 | 2021-04-15 3:56PM EDT | 570.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 438 | 2,066 | 50.00% |
| NVDA210416P00575000 | 2021-04-15 3:32PM EDT | 575.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 588 | 1,514 | 50.00% |
| NVDA210416P00580000 | 2021-04-15 3:56PM EDT | 580.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,044 | 1,880 | 50.00% |
| NVDA210416P00585000 | 2021-04-15 3:59PM EDT | 585.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 460 | 941 | 50.00% |
| NVDA210416P00590000 | 2021-04-15 3:57PM EDT | 590.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,400 | 2,334 | 25.00% |
| NVDA210416P00595000 | 2021-04-15 3:43PM EDT | 595.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,408 | 1,655 | 25.00% |
| NVDA210416P00600000 | 2021-04-15 3:59PM EDT | 600.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3,789 | 3,331 | 25.00% |
| NVDA210416P00605000 | 2021-04-15 3:59PM EDT | 605.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 917 | 1,413 | 25.00% |
| NVDA210416P00610000 | 2021-04-15 3:59PM EDT | 610.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,997 | 1,877 | 25.00% |
| NVDA210416P00615000 | 2021-04-15 3:59PM EDT | 615.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3,329 | 1,646 | 25.00% |
| NVDA210416P00620000 | 2021-04-15 3:59PM EDT | 620.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7,588 | 2,250 | 12.50% |
| NVDA210416P00625000 | 2021-04-15 3:59PM EDT | 625.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8,011 | 2,717 | 12.50% |
| NVDA210416P00630000 | 2021-04-15 3:59PM EDT | 630.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 10,531 | 3,034 | 12.50% |
| NVDA210416P00635000 | 2021-04-15 3:59PM EDT | 635.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9,944 | 1,711 | 6.25% |
| NVDA210416P00640000 | 2021-04-15 3:59PM EDT | 640.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10,243 | 1,896 | 3.13% |
| NVDA210416P00645000 | 2021-04-15 3:59PM EDT | 645.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3,387 | 782 | 0.39% |
| NVDA210416P00650000 | 2021-04-15 3:58PM EDT | 650.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1,225 | 414 | 0.00% |
| NVDA210416P00655000 | 2021-04-15 3:55PM EDT | 655.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 132 | 58 | 0.00% |
| NVDA210416P00660000 | 2021-04-15 3:58PM EDT | 660.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 141 | 62 | 0.00% |
| NVDA210416P00665000 | 2021-04-15 3:34PM EDT | 665.00 | 20.93 | 0.00 | 0.00 | 0.00 | - | 146 | 117 | 0.00% |
| NVDA210416P00670000 | 2021-04-15 3:18PM EDT | 670.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 53 | 52 | 0.00% |
| NVDA210416P00675000 | 2021-04-15 3:18PM EDT | 675.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 96 | 67 | 0.00% |
| NVDA210416P00680000 | 2021-04-15 1:30PM EDT | 680.00 | 36.90 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| NVDA210416P00685000 | 2021-04-15 2:04PM EDT | 685.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| NVDA210416P00690000 | 2021-04-15 12:46PM EDT | 690.00 | 49.09 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NVDA210416P00695000 | 2021-04-15 1:30PM EDT | 695.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| NVDA210416P00700000 | 2021-04-15 3:05PM EDT | 700.00 | 52.20 | 0.00 | 0.00 | 0.00 | - | 72 | 4 | 0.00% |
| NVDA210416P00705000 | 2021-04-15 2:13PM EDT | 705.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA210416P00710000 | 2021-04-15 2:56PM EDT | 710.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA210416P00715000 | 2021-04-15 3:18PM EDT | 715.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA210416P00720000 | 2021-03-15 12:13AM EDT | 720.00 | 235.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210416P00725000 | 2021-02-22 10:52AM EDT | 725.00 | 131.80 | 209.30 | 212.65 | 0.00 | - | - | 4 | 1,196.34% |
| NVDA210416P00730000 | 2021-04-14 10:58AM EDT | 730.00 | 105.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA210416P00735000 | 2021-04-06 2:50PM EDT | 735.00 | 178.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210416P00740000 | 2021-03-24 10:16AM EDT | 740.00 | 223.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210416P00745000 | 2021-04-06 2:50PM EDT | 745.00 | 188.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210416P00750000 | 2021-04-14 9:51AM EDT | 750.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210416P00760000 | 2021-04-13 10:21AM EDT | 760.00 | 140.05 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA210416P00765000 | 2021-02-16 2:10PM EDT | 765.00 | 165.10 | 253.75 | 258.90 | 0.00 | - | - | 4 | 1,323.63% |
| NVDA210416P00770000 | 2021-04-13 9:37AM EDT | 770.00 | 152.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210416P00780000 | 2021-04-13 10:47AM EDT | 780.00 | 159.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210416P00785000 | 2021-02-26 12:11PM EDT | 785.00 | 241.05 | 267.35 | 276.00 | 0.00 | - | 2 | 0 | 1,329.32% |
| NVDA210416P00790000 | 2021-02-26 11:22AM EDT | 790.00 | 251.70 | 272.65 | 281.00 | 0.00 | - | 1 | 0 | 1,340.22% |
| NVDA210416P00805000 | 2021-03-31 9:59AM EDT | 805.00 | 274.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210416P00810000 | 2021-04-14 2:01PM EDT | 810.00 | 194.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA210416P00815000 | 2021-02-26 12:18PM EDT | 815.00 | 271.70 | 297.35 | 306.00 | 0.00 | - | 3 | 0 | 1,386.30% |
| NVDA210416P00825000 | 2021-02-24 1:36PM EDT | 825.00 | 257.90 | 307.40 | 316.00 | 0.00 | - | - | 0 | 1,404.61% |
| NVDA210416P00830000 | 2021-02-25 10:42AM EDT | 830.00 | 263.40 | 314.70 | 320.85 | 0.00 | - | - | 0 | 1,421.51% |
| NVDA210416P00835000 | 2021-02-24 1:36PM EDT | 835.00 | 267.95 | 317.60 | 326.00 | 0.00 | - | - | 0 | 1,423.10% |
| NVDA210416P00840000 | 2021-02-26 12:11PM EDT | 840.00 | 295.55 | 322.60 | 331.00 | 0.00 | - | 1 | 0 | 1,431.81% |
| NVDA210416P00865000 | 2021-04-08 2:01PM EDT | 865.00 | 293.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210416P00885000 | 2021-03-25 3:54PM EDT | 885.00 | 382.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210416P00910000 | 2021-04-13 9:44AM EDT | 910.00 | 290.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
