NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
579.96+14.28 (+2.52%)
At close: 4:00PM EST
Callsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226C00265000 | 2021-02-24 3:57PM EST | 265.00 | 314.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210226C00270000 | 2021-02-17 2:11PM EST | 270.00 | 330.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210226C00275000 | 2021-02-24 11:47AM EST | 275.00 | 287.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00285000 | 2021-01-22 3:12PM EST | 285.00 | 267.10 | 307.00 | 316.85 | 0.00 | - | 10 | 5 | 865.28% |
| NVDA210226C00290000 | 2021-02-23 11:34AM EST | 290.00 | 269.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00295000 | 2021-01-22 3:19PM EST | 295.00 | 257.25 | 297.00 | 306.70 | 0.00 | - | 8 | 4 | 829.83% |
| NVDA210226C00300000 | 2021-02-01 12:54PM EST | 300.00 | 268.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210226C00305000 | 2021-02-22 3:26PM EST | 305.00 | 246.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00350000 | 2021-02-01 11:16AM EST | 350.00 | 191.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210226C00360000 | 2021-02-01 11:37AM EST | 360.00 | 165.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210226C00365000 | 2021-02-24 11:28AM EST | 365.00 | 199.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00375000 | 2021-02-23 3:10PM EST | 375.00 | 188.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00380000 | 2021-02-23 1:57PM EST | 380.00 | 174.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210226C00385000 | 2021-02-01 11:47AM EST | 385.00 | 171.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00390000 | 2021-02-02 9:30AM EST | 390.00 | 144.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210226C00400000 | 2021-02-23 9:30AM EST | 400.00 | 152.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00405000 | 2021-02-17 1:59PM EST | 405.00 | 192.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210226C00415000 | 2021-02-24 3:54PM EST | 415.00 | 165.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210226C00420000 | 2021-02-23 3:04PM EST | 420.00 | 139.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210226C00425000 | 2021-02-08 12:45PM EST | 425.00 | 150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00430000 | 2021-02-24 1:09PM EST | 430.00 | 138.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210226C00440000 | 2021-02-24 10:10AM EST | 440.00 | 116.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210226C00445000 | 2021-02-23 1:02PM EST | 445.00 | 105.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210226C00450000 | 2021-02-24 3:22PM EST | 450.00 | 124.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210226C00455000 | 2021-02-24 3:22PM EST | 455.00 | 119.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210226C00460000 | 2021-02-22 10:53AM EST | 460.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00465000 | 2021-02-22 3:34PM EST | 465.00 | 110.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00470000 | 2021-02-17 12:28PM EST | 470.00 | 89.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210226C00475000 | 2021-02-24 3:02PM EST | 475.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210226C00480000 | 2021-02-24 3:54PM EST | 480.00 | 99.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA210226C00485000 | 2021-02-24 2:55PM EST | 485.00 | 91.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210226C00490000 | 2021-02-24 1:25PM EST | 490.00 | 81.79 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA210226C00492500 | 2021-02-17 11:51AM EST | 492.50 | 103.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00495000 | 2021-02-24 3:57PM EST | 495.00 | 83.64 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA210226C00497500 | 2021-02-24 11:47AM EST | 497.50 | 66.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00500000 | 2021-02-24 3:54PM EST | 500.00 | 79.65 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| NVDA210226C00502500 | 2021-02-24 11:12AM EST | 502.50 | 60.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00505000 | 2021-02-24 3:57PM EST | 505.00 | 73.87 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA210226C00507500 | 2021-02-24 11:42AM EST | 507.50 | 54.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA210226C00510000 | 2021-02-24 3:43PM EST | 510.00 | 69.37 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA210226C00512500 | 2021-02-24 1:28PM EST | 512.50 | 59.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210226C00515000 | 2021-02-24 3:02PM EST | 515.00 | 61.16 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA210226C00517500 | 2021-02-23 12:10PM EST | 517.50 | 58.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226C00520000 | 2021-02-24 3:58PM EST | 520.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| NVDA210226C00522500 | 2021-02-24 3:26PM EST | 522.50 | 57.70 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA210226C00525000 | 2021-02-24 3:40PM EST | 525.00 | 55.99 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA210226C00527500 | 2021-02-24 3:18PM EST | 527.50 | 49.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA210226C00530000 | 2021-02-24 3:58PM EST | 530.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| NVDA210226C00532500 | 2021-02-24 1:52PM EST | 532.50 | 44.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA210226C00535000 | 2021-02-24 3:26PM EST | 535.00 | 45.79 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| NVDA210226C00537500 | 2021-02-24 1:44PM EST | 537.50 | 41.00 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| NVDA210226C00540000 | 2021-02-24 3:57PM EST | 540.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| NVDA210226C00542500 | 2021-02-24 3:42PM EST | 542.50 | 39.18 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA210226C00545000 | 2021-02-24 3:59PM EST | 545.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 0.00% |
| NVDA210226C00547500 | 2021-02-24 3:28PM EST | 547.50 | 33.85 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| NVDA210226C00550000 | 2021-02-24 3:59PM EST | 550.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 839 | 0 | 0.00% |
| NVDA210226C00552500 | 2021-02-24 3:40PM EST | 552.50 | 33.00 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| NVDA210226C00555000 | 2021-02-24 3:54PM EST | 555.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 0.00% |
| NVDA210226C00557500 | 2021-02-24 3:54PM EST | 557.50 | 26.45 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 0.00% |
| NVDA210226C00560000 | 2021-02-24 3:59PM EST | 560.00 | 26.84 | 0.00 | 0.00 | 0.00 | - | 1,820 | 0 | 0.00% |
| NVDA210226C00562500 | 2021-02-24 3:59PM EST | 562.50 | 24.83 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.00% |
| NVDA210226C00565000 | 2021-02-24 3:59PM EST | 565.00 | 23.81 | 0.00 | 0.00 | 0.00 | - | 1,922 | 0 | 0.00% |
| NVDA210226C00567500 | 2021-02-24 3:58PM EST | 567.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 0.00% |
| NVDA210226C00570000 | 2021-02-24 3:59PM EST | 570.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 4,480 | 0 | 0.00% |
| NVDA210226C00572500 | 2021-02-24 3:45PM EST | 572.50 | 19.03 | 0.00 | 0.00 | 0.00 | - | 644 | 0 | 0.00% |
| NVDA210226C00575000 | 2021-02-24 3:59PM EST | 575.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 4,094 | 0 | 0.00% |
| NVDA210226C00577500 | 2021-02-24 3:59PM EST | 577.50 | 16.50 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 0.00% |
| NVDA210226C00580000 | 2021-02-24 3:59PM EST | 580.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 7,697 | 0 | 0.05% |
| NVDA210226C00582500 | 2021-02-24 3:59PM EST | 582.50 | 14.50 | 0.00 | 0.00 | 0.00 | - | 891 | 0 | 1.56% |
| NVDA210226C00585000 | 2021-02-24 3:59PM EST | 585.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3,693 | 0 | 3.13% |
| NVDA210226C00587500 | 2021-02-24 3:59PM EST | 587.50 | 11.95 | 0.00 | 0.00 | 0.00 | - | 809 | 0 | 3.13% |
| NVDA210226C00590000 | 2021-02-24 3:59PM EST | 590.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5,809 | 0 | 6.25% |
| NVDA210226C00592500 | 2021-02-24 3:59PM EST | 592.50 | 9.85 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 6.25% |
| NVDA210226C00595000 | 2021-02-24 3:59PM EST | 595.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2,944 | 0 | 6.25% |
| NVDA210226C00597500 | 2021-02-24 3:59PM EST | 597.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 12.50% |
| NVDA210226C00600000 | 2021-02-24 3:59PM EST | 600.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 18,023 | 0 | 12.50% |
| NVDA210226C00602500 | 2021-02-24 3:59PM EST | 602.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 888 | 0 | 12.50% |
| NVDA210226C00605000 | 2021-02-24 3:59PM EST | 605.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1,845 | 0 | 12.50% |
| NVDA210226C00607500 | 2021-02-24 3:59PM EST | 607.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 12.50% |
| NVDA210226C00610000 | 2021-02-24 3:59PM EST | 610.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 8,215 | 0 | 12.50% |
| NVDA210226C00612500 | 2021-02-24 3:59PM EST | 612.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 12.50% |
| NVDA210226C00615000 | 2021-02-24 3:59PM EST | 615.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1,918 | 0 | 12.50% |
| NVDA210226C00620000 | 2021-02-24 3:59PM EST | 620.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 6,405 | 0 | 25.00% |
| NVDA210226C00625000 | 2021-02-24 3:59PM EST | 625.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2,398 | 0 | 25.00% |
| NVDA210226C00630000 | 2021-02-24 3:59PM EST | 630.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 3,902 | 0 | 25.00% |
| NVDA210226C00635000 | 2021-02-24 3:59PM EST | 635.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 1,623 | 0 | 25.00% |
| NVDA210226C00640000 | 2021-02-24 3:59PM EST | 640.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2,547 | 0 | 25.00% |
| NVDA210226C00645000 | 2021-02-24 3:58PM EST | 645.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 938 | 0 | 25.00% |
| NVDA210226C00650000 | 2021-02-24 3:59PM EST | 650.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4,806 | 0 | 25.00% |
| NVDA210226C00655000 | 2021-02-24 3:57PM EST | 655.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 795 | 0 | 25.00% |
| NVDA210226C00660000 | 2021-02-24 3:59PM EST | 660.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,363 | 0 | 25.00% |
| NVDA210226C00665000 | 2021-02-24 3:57PM EST | 665.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 50.00% |
| NVDA210226C00670000 | 2021-02-24 3:59PM EST | 670.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,658 | 0 | 50.00% |
| NVDA210226C00680000 | 2021-02-24 3:58PM EST | 680.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 50.00% |
| NVDA210226C00690000 | 2021-02-24 3:58PM EST | 690.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,082 | 0 | 50.00% |
| NVDA210226C00700000 | 2021-02-24 3:59PM EST | 700.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3,001 | 0 | 50.00% |
| NVDA210226C00710000 | 2021-02-24 3:58PM EST | 710.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 50.00% |
| NVDA210226C00720000 | 2021-02-24 3:53PM EST | 720.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 428 | 0 | 50.00% |
| NVDA210226C00730000 | 2021-02-24 3:48PM EST | 730.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 50.00% |
| NVDA210226C00740000 | 2021-02-24 3:50PM EST | 740.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 50.00% |
| NVDA210226C00750000 | 2021-02-24 3:54PM EST | 750.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| NVDA210226C00760000 | 2021-02-24 3:56PM EST | 760.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| NVDA210226C00770000 | 2021-02-24 3:38PM EST | 770.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| NVDA210226C00780000 | 2021-02-24 3:59PM EST | 780.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| NVDA210226C00790000 | 2021-02-24 3:59PM EST | 790.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA210226C00800000 | 2021-02-24 3:42PM EST | 800.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| NVDA210226C00810000 | 2021-02-24 12:13PM EST | 810.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NVDA210226C00820000 | 2021-02-24 2:59PM EST | 820.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA210226C00830000 | 2021-02-24 3:35PM EST | 830.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NVDA210226C00840000 | 2021-02-24 2:18PM EST | 840.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA210226C00850000 | 2021-02-24 3:56PM EST | 850.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| NVDA210226C00860000 | 2021-02-24 3:48PM EST | 860.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| NVDA210226C00870000 | 2021-02-24 3:58PM EST | 870.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA210226C00890000 | 2021-02-24 2:30PM EST | 890.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210226C00900000 | 2021-02-24 2:39PM EST | 900.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA210226C00910000 | 2021-02-24 3:39PM EST | 910.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 50.00% |
Putsfor26 February 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210226P00265000 | 2021-02-04 9:37AM EST | 265.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA210226P00270000 | 2021-02-19 12:00PM EST | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NVDA210226P00275000 | 2021-02-17 9:30AM EST | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210226P00280000 | 2021-02-22 2:14PM EST | 280.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA210226P00285000 | 2021-02-16 12:03AM EST | 285.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA210226P00290000 | 2021-02-23 9:54AM EST | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA210226P00295000 | 2021-02-19 3:25PM EST | 295.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA210226P00300000 | 2021-02-24 2:53PM EST | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NVDA210226P00305000 | 2021-02-19 2:56PM EST | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA210226P00310000 | 2021-02-23 10:21AM EST | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA210226P00315000 | 2021-02-23 2:10PM EST | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA210226P00320000 | 2021-02-23 2:11PM EST | 320.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA210226P00325000 | 2021-02-23 11:38AM EST | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA210226P00330000 | 2021-02-23 2:12PM EST | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA210226P00335000 | 2021-02-23 2:13PM EST | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA210226P00340000 | 2021-02-24 1:48PM EST | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210226P00345000 | 2021-02-23 3:49PM EST | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA210226P00350000 | 2021-02-23 3:49PM EST | 350.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA210226P00360000 | 2021-02-23 2:09PM EST | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA210226P00365000 | 2021-02-23 11:18AM EST | 365.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA210226P00370000 | 2021-02-24 3:31PM EST | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NVDA210226P00375000 | 2021-02-24 1:06PM EST | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA210226P00380000 | 2021-02-24 11:49AM EST | 380.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA210226P00385000 | 2021-02-22 11:21AM EST | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA210226P00390000 | 2021-02-24 3:30PM EST | 390.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210226P00395000 | 2021-02-24 1:44PM EST | 395.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA210226P00400000 | 2021-02-24 3:24PM EST | 400.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| NVDA210226P00405000 | 2021-02-23 1:33PM EST | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA210226P00410000 | 2021-02-23 12:30PM EST | 410.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| NVDA210226P00415000 | 2021-02-22 9:50AM EST | 415.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA210226P00420000 | 2021-02-24 2:31PM EST | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| NVDA210226P00425000 | 2021-02-24 3:24PM EST | 425.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| NVDA210226P00430000 | 2021-02-24 3:24PM EST | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA210226P00435000 | 2021-02-24 2:18PM EST | 435.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA210226P00440000 | 2021-02-24 2:27PM EST | 440.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| NVDA210226P00445000 | 2021-02-24 2:41PM EST | 445.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| NVDA210226P00450000 | 2021-02-24 3:55PM EST | 450.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 50.00% |
| NVDA210226P00455000 | 2021-02-24 2:05PM EST | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| NVDA210226P00460000 | 2021-02-24 3:49PM EST | 460.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 50.00% |
| NVDA210226P00465000 | 2021-02-24 3:24PM EST | 465.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| NVDA210226P00470000 | 2021-02-24 3:57PM EST | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| NVDA210226P00475000 | 2021-02-24 3:18PM EST | 475.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 50.00% |
| NVDA210226P00480000 | 2021-02-24 3:59PM EST | 480.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 50.00% |
| NVDA210226P00485000 | 2021-02-24 3:58PM EST | 485.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 50.00% |
| NVDA210226P00490000 | 2021-02-24 3:59PM EST | 490.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 50.00% |
| NVDA210226P00492500 | 2021-02-24 2:59PM EST | 492.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| NVDA210226P00495000 | 2021-02-24 3:54PM EST | 495.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 50.00% |
| NVDA210226P00497500 | 2021-02-24 3:55PM EST | 497.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 50.00% |
| NVDA210226P00500000 | 2021-02-24 3:59PM EST | 500.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2,247 | 0 | 50.00% |
| NVDA210226P00502500 | 2021-02-24 3:51PM EST | 502.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 50.00% |
| NVDA210226P00505000 | 2021-02-24 3:59PM EST | 505.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1,843 | 0 | 50.00% |
| NVDA210226P00507500 | 2021-02-24 3:47PM EST | 507.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 435 | 0 | 50.00% |
| NVDA210226P00510000 | 2021-02-24 3:58PM EST | 510.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2,764 | 0 | 25.00% |
| NVDA210226P00512500 | 2021-02-24 3:58PM EST | 512.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 25.00% |
| NVDA210226P00515000 | 2021-02-24 3:59PM EST | 515.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,880 | 0 | 25.00% |
| NVDA210226P00517500 | 2021-02-24 3:58PM EST | 517.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 25.00% |
| NVDA210226P00520000 | 2021-02-24 3:59PM EST | 520.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2,964 | 0 | 25.00% |
| NVDA210226P00522500 | 2021-02-24 3:54PM EST | 522.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 25.00% |
| NVDA210226P00525000 | 2021-02-24 3:58PM EST | 525.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1,996 | 0 | 25.00% |
| NVDA210226P00527500 | 2021-02-24 3:58PM EST | 527.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 25.00% |
| NVDA210226P00530000 | 2021-02-24 3:59PM EST | 530.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2,532 | 0 | 25.00% |
| NVDA210226P00532500 | 2021-02-24 3:57PM EST | 532.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 25.00% |
| NVDA210226P00535000 | 2021-02-24 3:59PM EST | 535.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2,006 | 0 | 25.00% |
| NVDA210226P00537500 | 2021-02-24 3:59PM EST | 537.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 25.00% |
| NVDA210226P00540000 | 2021-02-24 3:59PM EST | 540.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2,878 | 0 | 25.00% |
| NVDA210226P00542500 | 2021-02-24 3:58PM EST | 542.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 25.00% |
| NVDA210226P00545000 | 2021-02-24 3:59PM EST | 545.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1,384 | 0 | 12.50% |
| NVDA210226P00547500 | 2021-02-24 3:59PM EST | 547.50 | 4.38 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 12.50% |
| NVDA210226P00550000 | 2021-02-24 3:59PM EST | 550.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 4,277 | 0 | 12.50% |
| NVDA210226P00552500 | 2021-02-24 3:57PM EST | 552.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 445 | 0 | 12.50% |
| NVDA210226P00555000 | 2021-02-24 3:59PM EST | 555.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 1,207 | 0 | 12.50% |
| NVDA210226P00557500 | 2021-02-24 3:59PM EST | 557.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| NVDA210226P00560000 | 2021-02-24 3:59PM EST | 560.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2,531 | 0 | 12.50% |
| NVDA210226P00562500 | 2021-02-24 3:57PM EST | 562.50 | 8.38 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| NVDA210226P00565000 | 2021-02-24 3:59PM EST | 565.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 6.25% |
| NVDA210226P00567500 | 2021-02-24 3:58PM EST | 567.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 6.25% |
| NVDA210226P00570000 | 2021-02-24 3:59PM EST | 570.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 1,546 | 0 | 6.25% |
| NVDA210226P00572500 | 2021-02-24 3:58PM EST | 572.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 558 | 0 | 3.13% |
| NVDA210226P00575000 | 2021-02-24 3:59PM EST | 575.00 | 12.67 | 0.00 | 0.00 | 0.00 | - | 1,320 | 0 | 3.13% |
| NVDA210226P00577500 | 2021-02-24 3:59PM EST | 577.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 1.56% |
| NVDA210226P00580000 | 2021-02-24 3:59PM EST | 580.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 2,802 | 0 | 0.00% |
| NVDA210226P00582500 | 2021-02-24 3:57PM EST | 582.50 | 17.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NVDA210226P00585000 | 2021-02-24 3:59PM EST | 585.00 | 18.46 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 0.00% |
| NVDA210226P00587500 | 2021-02-24 3:59PM EST | 587.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| NVDA210226P00590000 | 2021-02-24 3:59PM EST | 590.00 | 21.42 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| NVDA210226P00592500 | 2021-02-24 3:54PM EST | 592.50 | 23.74 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NVDA210226P00595000 | 2021-02-24 3:59PM EST | 595.00 | 25.26 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| NVDA210226P00597500 | 2021-02-24 3:22PM EST | 597.50 | 30.59 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA210226P00600000 | 2021-02-24 3:56PM EST | 600.00 | 28.19 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 0.00% |
| NVDA210226P00602500 | 2021-02-24 3:55PM EST | 602.50 | 30.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA210226P00605000 | 2021-02-24 3:49PM EST | 605.00 | 33.09 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| NVDA210226P00607500 | 2021-02-24 10:00AM EST | 607.50 | 56.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA210226P00610000 | 2021-02-24 3:54PM EST | 610.00 | 36.71 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| NVDA210226P00612500 | 2021-02-24 3:55PM EST | 612.50 | 38.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA210226P00615000 | 2021-02-24 3:37PM EST | 615.00 | 41.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA210226P00620000 | 2021-02-24 3:43PM EST | 620.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| NVDA210226P00625000 | 2021-02-24 3:18PM EST | 625.00 | 52.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210226P00630000 | 2021-02-24 3:56PM EST | 630.00 | 54.45 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NVDA210226P00635000 | 2021-02-24 1:44PM EST | 635.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA210226P00640000 | 2021-02-24 3:53PM EST | 640.00 | 62.58 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA210226P00645000 | 2021-02-24 1:37PM EST | 645.00 | 75.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA210226P00650000 | 2021-02-24 3:44PM EST | 650.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA210226P00655000 | 2021-02-17 10:12AM EST | 655.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA210226P00660000 | 2021-02-22 3:34PM EST | 660.00 | 85.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210226P00670000 | 2021-02-16 12:03AM EST | 670.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210226P00680000 | 2021-02-24 3:53PM EST | 680.00 | 101.22 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA210226P00690000 | 2021-02-17 11:32AM EST | 690.00 | 97.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210226P00700000 | 2021-02-24 12:49PM EST | 700.00 | 129.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA210226P00710000 | 2021-02-22 2:30PM EST | 710.00 | 120.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226P00720000 | 2021-02-16 12:03AM EST | 720.00 | 164.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226P00750000 | 2021-02-19 1:11PM EST | 750.00 | 154.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226P00790000 | 2021-02-01 11:37AM EST | 790.00 | 266.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA210226P00810000 | 2021-02-17 11:51AM EST | 810.00 | 249.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210226P00820000 | 2021-01-19 12:07AM EST | 820.00 | 280.73 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA210226P00830000 | 2021-02-17 11:51AM EST | 830.00 | 235.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
