NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602C00070000 | 2023-06-01 3:57PM EDT | 70.00 | 327.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230602C00080000 | 2023-06-01 11:05AM EDT | 80.00 | 312.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230602C00100000 | 2023-05-19 10:17AM EDT | 100.00 | 211.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230602C00110000 | 2023-05-23 3:43PM EDT | 110.00 | 198.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230602C00120000 | 2023-06-01 9:35AM EDT | 120.00 | 265.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230602C00130000 | 2023-05-23 11:49AM EDT | 130.00 | 178.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230602C00140000 | 2023-06-01 3:08PM EDT | 140.00 | 259.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230602C00150000 | 2023-05-30 9:40AM EDT | 150.00 | 261.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230602C00160000 | 2023-06-01 12:22PM EDT | 160.00 | 235.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230602C00170000 | 2023-06-01 11:36AM EDT | 170.00 | 222.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230602C00175000 | 2023-06-01 2:59PM EDT | 175.00 | 223.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230602C00180000 | 2023-05-30 1:55PM EDT | 180.00 | 221.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230602C00185000 | 2023-06-01 2:12PM EDT | 185.00 | 213.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230602C00190000 | 2023-05-30 12:22PM EDT | 190.00 | 216.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230602C00195000 | 2023-06-01 2:18PM EDT | 195.00 | 206.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230602C00200000 | 2023-05-31 1:45PM EDT | 200.00 | 187.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230602C00205000 | 2023-05-26 9:31AM EDT | 205.00 | 174.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230602C00210000 | 2023-06-01 2:19PM EDT | 210.00 | 189.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230602C00215000 | 2023-05-31 2:43PM EDT | 215.00 | 170.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230602C00220000 | 2023-05-31 10:24AM EDT | 220.00 | 171.24 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA230602C00225000 | 2023-06-01 3:48PM EDT | 225.00 | 171.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230602C00230000 | 2023-05-31 3:11PM EDT | 230.00 | 152.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230602C00235000 | 2023-06-01 3:28PM EDT | 235.00 | 161.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA230602C00237500 | 2023-05-31 12:23PM EDT | 237.50 | 147.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230602C00240000 | 2023-05-31 12:25PM EDT | 240.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230602C00242500 | 2023-05-26 12:52PM EDT | 242.50 | 145.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230602C00245000 | 2023-05-31 12:23PM EDT | 245.00 | 139.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230602C00247500 | 2023-06-01 10:23AM EDT | 247.50 | 139.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA230602C00250000 | 2023-05-31 3:57PM EDT | 250.00 | 130.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230602C00252500 | 2023-06-01 11:14AM EDT | 252.50 | 141.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230602C00255000 | 2023-06-01 3:40PM EDT | 255.00 | 140.21 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA230602C00257500 | 2023-06-01 10:43AM EDT | 257.50 | 133.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230602C00260000 | 2023-06-01 3:23PM EDT | 260.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230602C00262500 | 2023-06-01 1:15PM EDT | 262.50 | 135.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA230602C00265000 | 2023-06-01 2:22PM EDT | 265.00 | 134.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA230602C00267500 | 2023-06-01 1:15PM EDT | 267.50 | 130.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA230602C00270000 | 2023-06-01 2:22PM EDT | 270.00 | 129.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230602C00272500 | 2023-06-01 11:54AM EDT | 272.50 | 120.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230602C00275000 | 2023-06-01 2:55PM EDT | 275.00 | 124.29 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230602C00277500 | 2023-05-31 2:52PM EDT | 277.50 | 106.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230602C00280000 | 2023-06-01 3:50PM EDT | 280.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA230602C00282500 | 2023-06-01 11:51AM EDT | 282.50 | 109.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230602C00285000 | 2023-06-01 3:59PM EDT | 285.00 | 112.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230602C00287500 | 2023-06-01 1:34PM EDT | 287.50 | 109.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230602C00290000 | 2023-06-01 3:49PM EDT | 290.00 | 106.97 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA230602C00292500 | 2023-06-01 3:42PM EDT | 292.50 | 102.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230602C00295000 | 2023-06-01 3:42PM EDT | 295.00 | 100.75 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| NVDA230602C00297500 | 2023-06-01 12:56PM EDT | 297.50 | 98.23 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVDA230602C00300000 | 2023-06-01 3:51PM EDT | 300.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| NVDA230602C00302500 | 2023-06-01 3:50PM EDT | 302.50 | 95.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA230602C00305000 | 2023-06-01 3:59PM EDT | 305.00 | 92.60 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| NVDA230602C00307500 | 2023-06-01 2:12PM EDT | 307.50 | 91.65 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA230602C00310000 | 2023-06-01 3:39PM EDT | 310.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| NVDA230602C00312500 | 2023-06-01 3:21PM EDT | 312.50 | 86.19 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| NVDA230602C00315000 | 2023-06-01 3:54PM EDT | 315.00 | 82.43 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA230602C00317500 | 2023-06-01 2:49PM EDT | 317.50 | 81.59 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA230602C00320000 | 2023-06-01 3:57PM EDT | 320.00 | 77.70 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| NVDA230602C00322500 | 2023-06-01 3:13PM EDT | 322.50 | 76.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230602C00325000 | 2023-06-01 3:32PM EDT | 325.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| NVDA230602C00327500 | 2023-06-01 3:54PM EDT | 327.50 | 69.51 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA230602C00330000 | 2023-06-01 3:58PM EDT | 330.00 | 67.27 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 0.00% |
| NVDA230602C00332500 | 2023-06-01 3:27PM EDT | 332.50 | 64.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA230602C00335000 | 2023-06-01 3:48PM EDT | 335.00 | 61.98 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA230602C00337500 | 2023-06-01 2:35PM EDT | 337.50 | 60.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230602C00340000 | 2023-06-01 3:34PM EDT | 340.00 | 55.35 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| NVDA230602C00342500 | 2023-06-01 1:54PM EDT | 342.50 | 56.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230602C00345000 | 2023-06-01 3:56PM EDT | 345.00 | 52.28 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| NVDA230602C00347500 | 2023-06-01 3:51PM EDT | 347.50 | 48.94 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NVDA230602C00350000 | 2023-06-01 3:47PM EDT | 350.00 | 46.86 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| NVDA230602C00352500 | 2023-06-01 3:43PM EDT | 352.50 | 43.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA230602C00355000 | 2023-06-01 3:11PM EDT | 355.00 | 43.88 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA230602C00357500 | 2023-06-01 1:52PM EDT | 357.50 | 41.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230602C00360000 | 2023-06-01 2:54PM EDT | 360.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| NVDA230602C00362500 | 2023-06-01 3:36PM EDT | 362.50 | 33.96 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA230602C00365000 | 2023-06-01 3:05PM EDT | 365.00 | 34.54 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 0.00% |
| NVDA230602C00367500 | 2023-06-01 3:19PM EDT | 367.50 | 31.49 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NVDA230602C00370000 | 2023-06-01 3:59PM EDT | 370.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 0.00% |
| NVDA230602C00372500 | 2023-06-01 3:49PM EDT | 372.50 | 24.43 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| NVDA230602C00375000 | 2023-06-01 3:54PM EDT | 375.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1,436 | 0 | 0.00% |
| NVDA230602C00377500 | 2023-06-01 3:54PM EDT | 377.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 522 | 0 | 0.00% |
| NVDA230602C00380000 | 2023-06-01 3:59PM EDT | 380.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 5,052 | 0 | 0.00% |
| NVDA230602C00382500 | 2023-06-01 3:59PM EDT | 382.50 | 15.40 | 0.00 | 0.00 | 0.00 | - | 2,850 | 0 | 0.00% |
| NVDA230602C00385000 | 2023-06-01 3:59PM EDT | 385.00 | 13.42 | 0.00 | 0.00 | 0.00 | - | 15,367 | 0 | 0.00% |
| NVDA230602C00387500 | 2023-06-01 3:59PM EDT | 387.50 | 11.14 | 0.00 | 0.00 | 0.00 | - | 12,214 | 0 | 0.00% |
| NVDA230602C00390000 | 2023-06-01 3:59PM EDT | 390.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 43,568 | 0 | 0.00% |
| NVDA230602C00392500 | 2023-06-01 3:59PM EDT | 392.50 | 7.65 | 0.00 | 0.00 | 0.00 | - | 15,607 | 0 | 0.00% |
| NVDA230602C00395000 | 2023-06-01 3:59PM EDT | 395.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 38,839 | 0 | 0.00% |
| NVDA230602C00397500 | 2023-06-01 3:59PM EDT | 397.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 19,792 | 0 | 0.00% |
| NVDA230602C00400000 | 2023-06-01 3:59PM EDT | 400.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 90,947 | 0 | 3.13% |
| NVDA230602C00405000 | 2023-06-01 3:59PM EDT | 405.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 32,905 | 0 | 6.25% |
| NVDA230602C00410000 | 2023-06-01 3:59PM EDT | 410.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 39,710 | 0 | 12.50% |
| NVDA230602C00415000 | 2023-06-01 3:59PM EDT | 415.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 18,012 | 0 | 25.00% |
| NVDA230602C00420000 | 2023-06-01 3:59PM EDT | 420.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 21,945 | 0 | 25.00% |
| NVDA230602C00425000 | 2023-06-01 3:59PM EDT | 425.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7,654 | 0 | 25.00% |
| NVDA230602C00430000 | 2023-06-01 3:59PM EDT | 430.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 9,474 | 0 | 25.00% |
| NVDA230602C00435000 | 2023-06-01 3:59PM EDT | 435.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,762 | 0 | 50.00% |
| NVDA230602C00440000 | 2023-06-01 3:59PM EDT | 440.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9,578 | 0 | 50.00% |
| NVDA230602C00445000 | 2023-06-01 3:59PM EDT | 445.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,642 | 0 | 50.00% |
| NVDA230602C00450000 | 2023-06-01 3:59PM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6,375 | 0 | 50.00% |
| NVDA230602C00455000 | 2023-06-01 3:59PM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 729 | 0 | 50.00% |
| NVDA230602C00460000 | 2023-06-01 3:57PM EDT | 460.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,013 | 0 | 50.00% |
| NVDA230602C00465000 | 2023-06-01 3:57PM EDT | 465.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 697 | 0 | 50.00% |
| NVDA230602C00470000 | 2023-06-01 3:59PM EDT | 470.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,942 | 0 | 50.00% |
| NVDA230602C00475000 | 2023-06-01 3:57PM EDT | 475.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 569 | 0 | 50.00% |
| NVDA230602C00480000 | 2023-06-01 3:54PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,115 | 0 | 50.00% |
| NVDA230602C00485000 | 2023-06-01 3:57PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 50.00% |
| NVDA230602C00490000 | 2023-06-01 3:57PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 50.00% |
| NVDA230602C00495000 | 2023-06-01 3:57PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 684 | 0 | 50.00% |
| NVDA230602C00500000 | 2023-06-01 3:30PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,346 | 0 | 50.00% |
| NVDA230602C00505000 | 2023-06-01 3:58PM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 50.00% |
| NVDA230602C00510000 | 2023-06-01 3:30PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 50.00% |
| NVDA230602C00515000 | 2023-06-01 3:07PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 50.00% |
| NVDA230602C00520000 | 2023-06-01 1:10PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| NVDA230602C00525000 | 2023-06-01 2:20PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 50.00% |
| NVDA230602C00530000 | 2023-06-01 12:49PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| NVDA230602C00535000 | 2023-06-01 10:23AM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NVDA230602C00540000 | 2023-06-01 3:05PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA230602C00545000 | 2023-06-01 3:54PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| NVDA230602C00550000 | 2023-06-01 3:28PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA230602C00555000 | 2023-06-01 3:57PM EDT | 555.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230602C00560000 | 2023-06-01 12:10PM EDT | 560.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| NVDA230602C00565000 | 2023-06-01 10:02AM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230602C00570000 | 2023-06-01 3:53PM EDT | 570.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230602C00580000 | 2023-06-01 2:54PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA230602C00585000 | 2023-06-01 9:44AM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230602C00590000 | 2023-05-30 3:49PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 50.00% |
| NVDA230602C00595000 | 2023-06-01 3:12PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230602C00600000 | 2023-06-01 12:42PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230602P00070000 | 2023-05-30 3:23PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA230602P00080000 | 2023-04-28 2:06PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 875.00% |
| NVDA230602P00100000 | 2023-05-25 9:30AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230602P00110000 | 2023-05-24 2:48PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA230602P00120000 | 2023-05-24 10:14AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230602P00130000 | 2023-05-19 2:30PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230602P00140000 | 2023-05-24 2:56PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230602P00150000 | 2023-05-30 3:04PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230602P00160000 | 2023-06-01 10:59AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230602P00170000 | 2023-06-01 10:58AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230602P00175000 | 2023-05-30 9:30AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA230602P00180000 | 2023-06-01 3:44PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA230602P00185000 | 2023-05-25 11:40AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA230602P00190000 | 2023-05-25 12:05PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA230602P00195000 | 2023-05-30 9:56AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA230602P00200000 | 2023-05-30 9:51AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NVDA230602P00205000 | 2023-05-31 1:57PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230602P00210000 | 2023-05-30 9:43AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230602P00215000 | 2023-05-25 3:47PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| NVDA230602P00220000 | 2023-05-31 1:56PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA230602P00225000 | 2023-06-01 11:47AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA230602P00227500 | 2023-05-25 10:03AM EDT | 227.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA230602P00230000 | 2023-06-01 3:18PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230602P00232500 | 2023-05-31 3:20PM EDT | 232.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA230602P00235000 | 2023-06-01 12:16PM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230602P00237500 | 2023-05-26 9:36AM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230602P00240000 | 2023-06-01 3:18PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230602P00242500 | 2023-05-31 12:04PM EDT | 242.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230602P00245000 | 2023-05-31 12:45PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230602P00247500 | 2023-05-25 3:49PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA230602P00250000 | 2023-06-01 1:44PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA230602P00252500 | 2023-06-01 2:28PM EDT | 252.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230602P00255000 | 2023-05-31 12:23PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA230602P00257500 | 2023-05-31 10:01AM EDT | 257.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| NVDA230602P00260000 | 2023-06-01 1:02PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230602P00262500 | 2023-06-01 2:21PM EDT | 262.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230602P00265000 | 2023-06-01 2:28PM EDT | 265.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230602P00267500 | 2023-06-01 3:03PM EDT | 267.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA230602P00270000 | 2023-06-01 3:29PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA230602P00272500 | 2023-05-31 3:53PM EDT | 272.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA230602P00275000 | 2023-06-01 12:15PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230602P00277500 | 2023-05-31 3:22PM EDT | 277.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| NVDA230602P00280000 | 2023-06-01 2:28PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA230602P00282500 | 2023-05-31 3:03PM EDT | 282.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230602P00285000 | 2023-05-31 3:23PM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA230602P00287500 | 2023-06-01 10:03AM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230602P00290000 | 2023-06-01 2:02PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA230602P00292500 | 2023-06-01 3:29PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230602P00295000 | 2023-06-01 3:58PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230602P00297500 | 2023-05-31 2:13PM EDT | 297.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 50.00% |
| NVDA230602P00300000 | 2023-06-01 2:58PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA230602P00302500 | 2023-06-01 1:01PM EDT | 302.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230602P00305000 | 2023-05-31 3:57PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| NVDA230602P00307500 | 2023-06-01 9:30AM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230602P00310000 | 2023-06-01 11:19AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA230602P00312500 | 2023-06-01 10:08AM EDT | 312.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230602P00315000 | 2023-06-01 1:29PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| NVDA230602P00317500 | 2023-06-01 10:52AM EDT | 317.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NVDA230602P00320000 | 2023-06-01 2:37PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| NVDA230602P00322500 | 2023-06-01 2:16PM EDT | 322.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 50.00% |
| NVDA230602P00325000 | 2023-06-01 3:33PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 50.00% |
| NVDA230602P00327500 | 2023-06-01 3:44PM EDT | 327.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 359 | 0 | 50.00% |
| NVDA230602P00330000 | 2023-06-01 3:48PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 783 | 0 | 50.00% |
| NVDA230602P00332500 | 2023-06-01 3:48PM EDT | 332.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 268 | 0 | 50.00% |
| NVDA230602P00335000 | 2023-06-01 3:55PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 50.00% |
| NVDA230602P00337500 | 2023-06-01 3:56PM EDT | 337.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 50.00% |
| NVDA230602P00340000 | 2023-06-01 3:58PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,805 | 0 | 50.00% |
| NVDA230602P00342500 | 2023-06-01 3:59PM EDT | 342.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 50.00% |
| NVDA230602P00345000 | 2023-06-01 3:54PM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 50.00% |
| NVDA230602P00347500 | 2023-06-01 3:52PM EDT | 347.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 969 | 0 | 50.00% |
| NVDA230602P00350000 | 2023-06-01 3:59PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,223 | 0 | 50.00% |
| NVDA230602P00352500 | 2023-06-01 3:56PM EDT | 352.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,298 | 0 | 50.00% |
| NVDA230602P00355000 | 2023-06-01 3:58PM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,344 | 0 | 50.00% |
| NVDA230602P00357500 | 2023-06-01 3:59PM EDT | 357.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 961 | 0 | 50.00% |
| NVDA230602P00360000 | 2023-06-01 3:59PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,580 | 0 | 50.00% |
| NVDA230602P00362500 | 2023-06-01 3:58PM EDT | 362.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,094 | 0 | 50.00% |
| NVDA230602P00365000 | 2023-06-01 3:59PM EDT | 365.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6,628 | 0 | 25.00% |
| NVDA230602P00367500 | 2023-06-01 3:59PM EDT | 367.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,398 | 0 | 25.00% |
| NVDA230602P00370000 | 2023-06-01 3:59PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14,363 | 0 | 25.00% |
| NVDA230602P00372500 | 2023-06-01 3:59PM EDT | 372.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,982 | 0 | 25.00% |
| NVDA230602P00375000 | 2023-06-01 3:59PM EDT | 375.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18,441 | 0 | 25.00% |
| NVDA230602P00377500 | 2023-06-01 3:59PM EDT | 377.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8,906 | 0 | 25.00% |
| NVDA230602P00380000 | 2023-06-01 3:59PM EDT | 380.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 33,996 | 0 | 25.00% |
| NVDA230602P00382500 | 2023-06-01 3:59PM EDT | 382.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 12,245 | 0 | 12.50% |
| NVDA230602P00385000 | 2023-06-01 3:59PM EDT | 385.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 36,863 | 0 | 12.50% |
| NVDA230602P00387500 | 2023-06-01 3:59PM EDT | 387.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 13,411 | 0 | 12.50% |
| NVDA230602P00390000 | 2023-06-01 3:59PM EDT | 390.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 39,417 | 0 | 6.25% |
| NVDA230602P00392500 | 2023-06-01 3:59PM EDT | 392.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 13,447 | 0 | 6.25% |
| NVDA230602P00395000 | 2023-06-01 3:59PM EDT | 395.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 19,355 | 0 | 3.13% |
| NVDA230602P00397500 | 2023-06-01 3:59PM EDT | 397.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 7,781 | 0 | 0.39% |
| NVDA230602P00400000 | 2023-06-01 3:59PM EDT | 400.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 20,628 | 0 | 0.00% |
| NVDA230602P00405000 | 2023-06-01 3:59PM EDT | 405.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1,070 | 0 | 0.00% |
| NVDA230602P00410000 | 2023-06-01 3:59PM EDT | 410.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 851 | 0 | 0.00% |
| NVDA230602P00415000 | 2023-06-01 3:59PM EDT | 415.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 0.00% |
| NVDA230602P00420000 | 2023-06-01 3:59PM EDT | 420.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| NVDA230602P00425000 | 2023-06-01 3:36PM EDT | 425.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA230602P00430000 | 2023-06-01 3:15PM EDT | 430.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA230602P00440000 | 2023-06-01 3:43PM EDT | 440.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA230602P00445000 | 2023-06-01 10:46AM EDT | 445.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230602P00450000 | 2023-06-01 3:29PM EDT | 450.00 | 53.63 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA230602P00460000 | 2023-05-31 11:19AM EDT | 460.00 | 71.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230602P00470000 | 2023-06-01 3:37PM EDT | 470.00 | 72.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230602P00475000 | 2023-05-31 2:53PM EDT | 475.00 | 91.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NVDA230602P00480000 | 2023-05-30 3:35PM EDT | 480.00 | 79.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230602P00500000 | 2023-05-30 12:17PM EDT | 500.00 | 94.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA230602P00565000 | 2023-06-01 1:23PM EDT | 565.00 | 168.18 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
| NVDA230602P00580000 | 2023-06-01 1:21PM EDT | 580.00 | 183.39 | 0.00 | 0.00 | 0.00 | - | 1 | - | 0.00% |
© 2023 Yahoo. All rights reserved.