NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
545.82+5.91 (+1.09%)
At close: 4:00PM EDT
542.50 -3.32 (-0.61%)
Before hours: 4:00AM EDT
Callsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00250000 | 2020-10-19 9:42AM EDT | 250.00 | 305.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201023C00260000 | 2020-10-19 12:01AM EDT | 260.00 | 294.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201023C00265000 | 2020-10-19 12:01AM EDT | 265.00 | 289.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201023C00270000 | 2020-10-19 9:42AM EDT | 270.00 | 285.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00320000 | 2020-10-20 3:10PM EDT | 320.00 | 225.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA201023C00330000 | 2020-10-19 11:40AM EDT | 330.00 | 220.48 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NVDA201023C00335000 | 2020-09-14 12:56PM EDT | 335.00 | 177.48 | 216.75 | 218.60 | 0.00 | - | 2 | 2 | 408.50% |
| NVDA201023C00345000 | 2020-10-06 9:42AM EDT | 345.00 | 215.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023C00350000 | 2020-10-20 11:43AM EDT | 350.00 | 194.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00355000 | 2020-10-20 10:15AM EDT | 355.00 | 191.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00360000 | 2020-10-16 11:20AM EDT | 360.00 | 194.40 | 183.80 | 188.50 | 0.00 | - | 2 | 7 | 202.73% |
| NVDA201023C00365000 | 2020-10-19 11:23AM EDT | 365.00 | 184.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201023C00370000 | 2020-09-10 12:00PM EDT | 370.00 | 140.13 | 179.70 | 181.70 | 0.00 | - | - | 1 | 311.77% |
| NVDA201023C00375000 | 2020-10-20 3:09PM EDT | 375.00 | 172.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA201023C00380000 | 2020-10-20 2:36PM EDT | 380.00 | 170.98 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA201023C00385000 | 2020-10-20 2:42PM EDT | 385.00 | 166.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA201023C00390000 | 2020-09-24 9:30AM EDT | 390.00 | 94.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201023C00395000 | 2020-10-09 1:41PM EDT | 395.00 | 153.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00400000 | 2020-10-09 12:35PM EDT | 400.00 | 149.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023C00405000 | 2020-10-09 2:51PM EDT | 405.00 | 142.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023C00410000 | 2020-10-20 11:50AM EDT | 410.00 | 135.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00415000 | 2020-10-20 3:13PM EDT | 415.00 | 130.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00420000 | 2020-10-20 9:52AM EDT | 420.00 | 123.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023C00425000 | 2020-10-06 1:41PM EDT | 425.00 | 137.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA201023C00430000 | 2020-10-19 3:13PM EDT | 430.00 | 109.80 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA201023C00435000 | 2020-10-06 10:53AM EDT | 435.00 | 121.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023C00440000 | 2020-10-20 9:30AM EDT | 440.00 | 102.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA201023C00445000 | 2020-10-06 9:49AM EDT | 445.00 | 111.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA201023C00450000 | 2020-10-20 12:21PM EDT | 450.00 | 96.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023C00455000 | 2020-09-30 1:11PM EDT | 455.00 | 113.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA201023C00457500 | 2020-10-19 12:01AM EDT | 457.50 | 100.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201023C00460000 | 2020-10-09 3:57PM EDT | 460.00 | 96.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00462500 | 2020-10-09 3:57PM EDT | 462.50 | 102.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023C00465000 | 2020-10-09 3:57PM EDT | 465.00 | 97.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00467500 | 2020-10-08 10:17AM EDT | 467.50 | 102.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00470000 | 2020-10-20 2:38PM EDT | 470.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00472500 | 2020-10-20 10:05AM EDT | 472.50 | 73.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00475000 | 2020-10-20 3:47PM EDT | 475.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA201023C00477500 | 2020-10-20 2:49PM EDT | 477.50 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA201023C00480000 | 2020-10-20 2:58PM EDT | 480.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA201023C00482500 | 2020-10-20 9:37AM EDT | 482.50 | 59.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00485000 | 2020-10-06 2:51PM EDT | 485.00 | 71.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00487500 | 2020-10-05 10:06AM EDT | 487.50 | 58.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023C00490000 | 2020-10-20 3:48PM EDT | 490.00 | 57.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00492500 | 2020-10-20 3:13PM EDT | 492.50 | 53.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA201023C00495000 | 2020-10-20 10:35AM EDT | 495.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023C00497500 | 2020-10-20 9:37AM EDT | 497.50 | 44.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023C00500000 | 2020-10-20 3:36PM EDT | 500.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA201023C00502500 | 2020-10-20 10:43AM EDT | 502.50 | 41.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023C00505000 | 2020-10-20 12:21PM EDT | 505.00 | 41.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA201023C00507500 | 2020-10-20 2:43PM EDT | 507.50 | 44.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA201023C00510000 | 2020-10-20 3:05PM EDT | 510.00 | 40.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA201023C00512500 | 2020-10-20 12:12PM EDT | 512.50 | 33.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023C00515000 | 2020-10-20 3:33PM EDT | 515.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NVDA201023C00517500 | 2020-10-20 3:21PM EDT | 517.50 | 29.86 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA201023C00520000 | 2020-10-20 3:40PM EDT | 520.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| NVDA201023C00522500 | 2020-10-20 3:15PM EDT | 522.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA201023C00525000 | 2020-10-20 3:56PM EDT | 525.00 | 23.06 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| NVDA201023C00527500 | 2020-10-20 3:42PM EDT | 527.50 | 21.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA201023C00530000 | 2020-10-20 3:36PM EDT | 530.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| NVDA201023C00532500 | 2020-10-20 3:53PM EDT | 532.50 | 17.05 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA201023C00535000 | 2020-10-20 3:41PM EDT | 535.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| NVDA201023C00537500 | 2020-10-20 3:53PM EDT | 537.50 | 13.55 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA201023C00540000 | 2020-10-20 3:59PM EDT | 540.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 486 | 0 | 0.00% |
| NVDA201023C00542500 | 2020-10-20 3:40PM EDT | 542.50 | 9.95 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.00% |
| NVDA201023C00545000 | 2020-10-20 3:59PM EDT | 545.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1,825 | 0 | 0.00% |
| NVDA201023C00547500 | 2020-10-20 3:57PM EDT | 547.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1,166 | 0 | 0.78% |
| NVDA201023C00550000 | 2020-10-20 3:59PM EDT | 550.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4,178 | 0 | 1.56% |
| NVDA201023C00552500 | 2020-10-20 3:59PM EDT | 552.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 3.13% |
| NVDA201023C00555000 | 2020-10-20 3:59PM EDT | 555.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,648 | 0 | 3.13% |
| NVDA201023C00557500 | 2020-10-20 3:59PM EDT | 557.50 | 3.49 | 0.00 | 0.00 | 0.00 | - | 834 | 0 | 6.25% |
| NVDA201023C00560000 | 2020-10-20 3:59PM EDT | 560.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 2,168 | 0 | 6.25% |
| NVDA201023C00562500 | 2020-10-20 3:59PM EDT | 562.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 574 | 0 | 6.25% |
| NVDA201023C00565000 | 2020-10-20 3:59PM EDT | 565.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1,805 | 0 | 6.25% |
| NVDA201023C00567500 | 2020-10-20 3:52PM EDT | 567.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| NVDA201023C00570000 | 2020-10-20 3:58PM EDT | 570.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,444 | 0 | 12.50% |
| NVDA201023C00572500 | 2020-10-20 3:59PM EDT | 572.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 12.50% |
| NVDA201023C00575000 | 2020-10-20 3:57PM EDT | 575.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,348 | 0 | 12.50% |
| NVDA201023C00577500 | 2020-10-20 3:40PM EDT | 577.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| NVDA201023C00580000 | 2020-10-20 3:59PM EDT | 580.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,110 | 0 | 12.50% |
| NVDA201023C00582500 | 2020-10-20 3:45PM EDT | 582.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 12.50% |
| NVDA201023C00585000 | 2020-10-20 3:58PM EDT | 585.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1,048 | 0 | 12.50% |
| NVDA201023C00587500 | 2020-10-20 3:59PM EDT | 587.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| NVDA201023C00590000 | 2020-10-20 3:58PM EDT | 590.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 25.00% |
| NVDA201023C00592500 | 2020-10-20 3:56PM EDT | 592.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| NVDA201023C00595000 | 2020-10-20 3:55PM EDT | 595.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| NVDA201023C00597500 | 2020-10-20 1:13PM EDT | 597.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NVDA201023C00600000 | 2020-10-20 3:59PM EDT | 600.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 487 | 0 | 25.00% |
| NVDA201023C00605000 | 2020-10-20 3:28PM EDT | 605.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| NVDA201023C00610000 | 2020-10-20 3:59PM EDT | 610.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| NVDA201023C00615000 | 2020-10-20 2:47PM EDT | 615.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| NVDA201023C00620000 | 2020-10-20 3:11PM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| NVDA201023C00625000 | 2020-10-20 12:24PM EDT | 625.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 25.00% |
| NVDA201023C00630000 | 2020-10-20 2:57PM EDT | 630.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| NVDA201023C00635000 | 2020-10-20 3:35PM EDT | 635.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| NVDA201023C00640000 | 2020-10-20 3:44PM EDT | 640.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| NVDA201023C00645000 | 2020-10-19 2:29PM EDT | 645.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| NVDA201023C00650000 | 2020-10-20 3:52PM EDT | 650.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA201023C00660000 | 2020-10-19 10:30AM EDT | 660.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA201023C00670000 | 2020-10-20 1:56PM EDT | 670.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA201023C00680000 | 2020-10-19 10:27AM EDT | 680.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023C00690000 | 2020-10-09 10:24AM EDT | 690.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA201023C00700000 | 2020-10-09 3:50PM EDT | 700.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| NVDA201023C00710000 | 2020-10-19 10:14AM EDT | 710.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023C00720000 | 2020-10-19 10:50AM EDT | 720.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA201023C00730000 | 2020-10-06 9:44AM EDT | 730.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023C00740000 | 2020-10-08 12:48PM EDT | 740.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023C00750000 | 2020-10-19 3:12PM EDT | 750.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA201023C00760000 | 2020-10-06 12:57PM EDT | 760.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023C00770000 | 2020-10-19 10:15AM EDT | 770.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023C00780000 | 2020-10-19 9:30AM EDT | 780.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023C00800000 | 2020-10-07 9:39AM EDT | 800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023C00810000 | 2020-10-08 12:38PM EDT | 810.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
Putsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00245000 | 2020-10-20 11:21AM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023P00260000 | 2020-10-19 12:02AM EDT | 260.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 100.00% |
| NVDA201023P00275000 | 2020-09-28 3:09PM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA201023P00280000 | 2020-10-09 11:34AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA201023P00285000 | 2020-10-09 11:34AM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA201023P00290000 | 2020-10-09 11:34AM EDT | 290.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA201023P00295000 | 2020-10-09 10:03AM EDT | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA201023P00300000 | 2020-10-07 10:52AM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA201023P00305000 | 2020-10-19 10:21AM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023P00310000 | 2020-10-09 10:06AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023P00315000 | 2020-10-05 12:14AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA201023P00320000 | 2020-10-09 10:09AM EDT | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| NVDA201023P00325000 | 2020-10-20 12:16PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA201023P00330000 | 2020-10-05 9:52AM EDT | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA201023P00335000 | 2020-10-19 3:29PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 50.00% |
| NVDA201023P00340000 | 2020-10-02 9:37AM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA201023P00345000 | 2020-10-09 3:52PM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| NVDA201023P00350000 | 2020-10-06 12:10PM EDT | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023P00355000 | 2020-10-05 9:43AM EDT | 355.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA201023P00360000 | 2020-10-19 10:15AM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023P00365000 | 2020-10-09 3:57PM EDT | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA201023P00370000 | 2020-10-07 2:47PM EDT | 370.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA201023P00375000 | 2020-10-07 2:41PM EDT | 375.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA201023P00380000 | 2020-10-19 2:56PM EDT | 380.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA201023P00385000 | 2020-10-08 10:59AM EDT | 385.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023P00390000 | 2020-10-08 3:47PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA201023P00395000 | 2020-10-19 9:56AM EDT | 395.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA201023P00400000 | 2020-10-20 12:30PM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023P00405000 | 2020-10-20 11:07AM EDT | 405.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 10 | 0 | 98.44% |
| NVDA201023P00410000 | 2020-10-09 11:33AM EDT | 410.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA201023P00415000 | 2020-10-19 2:17PM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA201023P00420000 | 2020-10-19 3:20PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023P00425000 | 2020-10-20 12:30PM EDT | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023P00430000 | 2020-10-20 12:16PM EDT | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA201023P00435000 | 2020-10-20 11:21AM EDT | 435.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA201023P00440000 | 2020-10-19 3:49PM EDT | 440.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA201023P00445000 | 2020-10-20 11:24AM EDT | 445.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA201023P00450000 | 2020-10-19 3:51PM EDT | 450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| NVDA201023P00455000 | 2020-10-19 1:51PM EDT | 455.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA201023P00457500 | 2020-10-09 2:53PM EDT | 457.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA201023P00460000 | 2020-10-20 3:24PM EDT | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| NVDA201023P00462500 | 2020-10-20 1:14PM EDT | 462.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA201023P00465000 | 2020-10-20 12:44PM EDT | 465.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA201023P00467500 | 2020-10-20 10:21AM EDT | 467.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NVDA201023P00470000 | 2020-10-20 1:50PM EDT | 470.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| NVDA201023P00472500 | 2020-10-20 2:33PM EDT | 472.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NVDA201023P00475000 | 2020-10-20 2:13PM EDT | 475.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| NVDA201023P00477500 | 2020-10-20 3:19PM EDT | 477.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| NVDA201023P00480000 | 2020-10-20 3:34PM EDT | 480.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| NVDA201023P00482500 | 2020-10-20 1:55PM EDT | 482.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA201023P00485000 | 2020-10-20 10:06AM EDT | 485.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA201023P00487500 | 2020-10-20 3:56PM EDT | 487.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| NVDA201023P00490000 | 2020-10-20 3:41PM EDT | 490.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| NVDA201023P00492500 | 2020-10-20 1:16PM EDT | 492.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NVDA201023P00495000 | 2020-10-20 3:49PM EDT | 495.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| NVDA201023P00497500 | 2020-10-20 3:36PM EDT | 497.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| NVDA201023P00500000 | 2020-10-20 3:58PM EDT | 500.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 25.00% |
| NVDA201023P00502500 | 2020-10-20 2:18PM EDT | 502.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NVDA201023P00505000 | 2020-10-20 2:41PM EDT | 505.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 25.00% |
| NVDA201023P00507500 | 2020-10-20 2:41PM EDT | 507.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| NVDA201023P00510000 | 2020-10-20 3:38PM EDT | 510.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 12.50% |
| NVDA201023P00512500 | 2020-10-20 3:48PM EDT | 512.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| NVDA201023P00515000 | 2020-10-20 3:17PM EDT | 515.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 468 | 0 | 12.50% |
| NVDA201023P00517500 | 2020-10-20 3:54PM EDT | 517.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| NVDA201023P00520000 | 2020-10-20 3:58PM EDT | 520.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2,307 | 0 | 12.50% |
| NVDA201023P00522500 | 2020-10-20 3:59PM EDT | 522.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| NVDA201023P00525000 | 2020-10-20 3:57PM EDT | 525.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 975 | 0 | 12.50% |
| NVDA201023P00527500 | 2020-10-20 3:58PM EDT | 527.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 6.25% |
| NVDA201023P00530000 | 2020-10-20 3:59PM EDT | 530.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1,888 | 0 | 6.25% |
| NVDA201023P00532500 | 2020-10-20 3:59PM EDT | 532.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 6.25% |
| NVDA201023P00535000 | 2020-10-20 3:59PM EDT | 535.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 6.25% |
| NVDA201023P00537500 | 2020-10-20 3:58PM EDT | 537.50 | 4.22 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 3.13% |
| NVDA201023P00540000 | 2020-10-20 3:59PM EDT | 540.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2,216 | 0 | 3.13% |
| NVDA201023P00542500 | 2020-10-20 3:59PM EDT | 542.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 695 | 0 | 1.56% |
| NVDA201023P00545000 | 2020-10-20 3:58PM EDT | 545.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1,416 | 0 | 0.39% |
| NVDA201023P00547500 | 2020-10-20 3:59PM EDT | 547.50 | 8.20 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 0.00% |
| NVDA201023P00550000 | 2020-10-20 3:58PM EDT | 550.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 0.00% |
| NVDA201023P00552500 | 2020-10-20 3:59PM EDT | 552.50 | 11.15 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 0.00% |
| NVDA201023P00555000 | 2020-10-20 3:35PM EDT | 555.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| NVDA201023P00557500 | 2020-10-20 3:03PM EDT | 557.50 | 15.43 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA201023P00560000 | 2020-10-20 3:48PM EDT | 560.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.00% |
| NVDA201023P00562500 | 2020-10-20 3:13PM EDT | 562.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA201023P00565000 | 2020-10-20 3:09PM EDT | 565.00 | 20.11 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| NVDA201023P00567500 | 2020-10-20 3:14PM EDT | 567.50 | 23.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA201023P00570000 | 2020-10-20 3:58PM EDT | 570.00 | 24.99 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA201023P00572500 | 2020-10-20 3:15PM EDT | 572.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA201023P00575000 | 2020-10-20 2:17PM EDT | 575.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA201023P00577500 | 2020-10-19 3:47PM EDT | 577.50 | 38.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA201023P00580000 | 2020-10-20 3:19PM EDT | 580.00 | 34.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA201023P00582500 | 2020-10-20 3:41PM EDT | 582.50 | 35.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA201023P00585000 | 2020-10-20 3:23PM EDT | 585.00 | 39.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA201023P00587500 | 2020-10-09 9:54AM EDT | 587.50 | 35.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023P00590000 | 2020-10-20 3:23PM EDT | 590.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA201023P00592500 | 2020-10-20 3:23PM EDT | 592.50 | 46.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA201023P00595000 | 2020-10-19 3:45PM EDT | 595.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA201023P00597500 | 2020-10-09 12:27PM EDT | 597.50 | 36.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA201023P00600000 | 2020-10-20 3:43PM EDT | 600.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| NVDA201023P00605000 | 2020-10-19 12:02PM EDT | 605.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA201023P00610000 | 2020-10-20 3:14PM EDT | 610.00 | 64.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023P00615000 | 2020-10-20 11:11AM EDT | 615.00 | 72.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023P00620000 | 2020-10-20 10:50AM EDT | 620.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023P00625000 | 2020-10-08 9:40AM EDT | 625.00 | 68.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA201023P00630000 | 2020-10-06 10:43AM EDT | 630.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023P00640000 | 2020-10-01 3:26PM EDT | 640.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023P00645000 | 2020-10-13 1:28PM EDT | 645.00 | 77.75 | 97.80 | 101.10 | 0.00 | - | - | 1 | 86.18% |
| NVDA201023P00650000 | 2020-10-19 3:06PM EDT | 650.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA201023P00660000 | 2020-10-07 3:53PM EDT | 660.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA201023P00670000 | 2020-10-08 10:19AM EDT | 670.00 | 118.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201023P00680000 | 2020-10-19 12:02AM EDT | 680.00 | 114.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201023P00700000 | 2020-10-19 12:02AM EDT | 700.00 | 142.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA201023P00710000 | 2020-10-09 12:27PM EDT | 710.00 | 161.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
