NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
578.34+4.29 (+0.75%)
At close: 4:00PM EDT
577.63 -0.71 (-0.12%)
Pre-market: 9:05AM EDT
Callsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210507C00350000 | 2021-04-19 12:04AM EDT | 350.00 | 287.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA210507C00360000 | 2021-04-26 1:54PM EDT | 360.00 | 256.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA210507C00370000 | 2021-04-29 10:38AM EDT | 370.00 | 237.68 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA210507C00420000 | 2021-05-04 10:01AM EDT | 420.00 | 151.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA210507C00425000 | 2021-04-30 3:37PM EDT | 425.00 | 177.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA210507C00450000 | 2021-04-20 9:31AM EDT | 450.00 | 167.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA210507C00455000 | 2021-05-05 2:01PM EDT | 455.00 | 128.15 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA210507C00460000 | 2021-04-29 3:47PM EDT | 460.00 | 152.00 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| NVDA210507C00470000 | 2021-03-25 1:43PM EDT | 470.00 | 40.90 | 139.75 | 142.55 | 0.00 | - | - | 1 | 487.82% |
| NVDA210507C00475000 | 2021-04-14 3:56PM EDT | 475.00 | 136.57 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| NVDA210507C00480000 | 2021-05-04 2:59PM EDT | 480.00 | 92.54 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA210507C00490000 | 2021-04-13 2:19PM EDT | 490.00 | 150.65 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA210507C00492500 | 2021-05-05 1:02PM EDT | 492.50 | 91.90 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA210507C00495000 | 2021-05-05 3:50PM EDT | 495.00 | 84.52 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA210507C00497500 | 2021-05-05 2:26PM EDT | 497.50 | 82.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA210507C00500000 | 2021-05-05 10:50AM EDT | 500.00 | 89.80 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| NVDA210507C00502500 | 2021-05-05 2:57PM EDT | 502.50 | 78.65 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NVDA210507C00505000 | 2021-05-04 3:00PM EDT | 505.00 | 66.45 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA210507C00507500 | 2021-05-03 10:38AM EDT | 507.50 | 96.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA210507C00510000 | 2021-05-05 9:36AM EDT | 510.00 | 76.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA210507C00512500 | 2021-04-30 12:32PM EDT | 512.50 | 95.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA210507C00515000 | 2021-05-05 9:52AM EDT | 515.00 | 72.10 | 0.00 | 0.00 | 0.00 | - | 2 | 83 | 0.00% |
| NVDA210507C00517500 | 2021-05-04 9:52AM EDT | 517.50 | 57.85 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA210507C00520000 | 2021-04-30 3:48PM EDT | 520.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 8 | 17 | 0.00% |
| NVDA210507C00522500 | 2021-05-05 1:56PM EDT | 522.50 | 61.70 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA210507C00525000 | 2021-05-05 3:03PM EDT | 525.00 | 54.29 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| NVDA210507C00527500 | 2021-04-26 1:41PM EDT | 527.50 | 87.79 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| NVDA210507C00530000 | 2021-05-04 3:00PM EDT | 530.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 3 | 493 | 0.00% |
| NVDA210507C00532500 | 2021-05-05 9:40AM EDT | 532.50 | 54.32 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA210507C00535000 | 2021-05-04 3:00PM EDT | 535.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 0.00% |
| NVDA210507C00537500 | 2021-05-05 10:37AM EDT | 537.50 | 48.25 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA210507C00540000 | 2021-05-05 1:49PM EDT | 540.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 8 | 59 | 0.00% |
| NVDA210507C00542500 | 2021-05-05 2:07PM EDT | 542.50 | 38.85 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA210507C00545000 | 2021-05-05 3:02PM EDT | 545.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA210507C00547500 | 2021-05-04 3:00PM EDT | 547.50 | 25.70 | 0.00 | 0.00 | 0.00 | - | 8 | 19 | 0.00% |
| NVDA210507C00550000 | 2021-05-05 2:25PM EDT | 550.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 72 | 101 | 0.00% |
| NVDA210507C00552500 | 2021-05-05 3:28PM EDT | 552.50 | 26.20 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| NVDA210507C00555000 | 2021-05-05 3:52PM EDT | 555.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 41 | 54 | 0.00% |
| NVDA210507C00557500 | 2021-05-05 3:37PM EDT | 557.50 | 23.45 | 0.00 | 0.00 | 0.00 | - | 23 | 27 | 0.00% |
| NVDA210507C00560000 | 2021-05-05 2:42PM EDT | 560.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 76 | 203 | 0.00% |
| NVDA210507C00562500 | 2021-05-05 1:54PM EDT | 562.50 | 22.80 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 0.00% |
| NVDA210507C00565000 | 2021-05-05 3:58PM EDT | 565.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 99 | 132 | 0.00% |
| NVDA210507C00567500 | 2021-05-05 3:22PM EDT | 567.50 | 13.05 | 0.00 | 0.00 | 0.00 | - | 44 | 184 | 0.00% |
| NVDA210507C00570000 | 2021-05-05 3:58PM EDT | 570.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 234 | 570 | 0.00% |
| NVDA210507C00572500 | 2021-05-05 3:41PM EDT | 572.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 102 | 397 | 0.00% |
| NVDA210507C00575000 | 2021-05-05 3:59PM EDT | 575.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 883 | 791 | 0.00% |
| NVDA210507C00577500 | 2021-05-05 3:59PM EDT | 577.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 189 | 207 | 0.00% |
| NVDA210507C00580000 | 2021-05-05 3:59PM EDT | 580.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1,667 | 962 | 0.78% |
| NVDA210507C00582500 | 2021-05-05 3:59PM EDT | 582.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,186 | 316 | 3.13% |
| NVDA210507C00585000 | 2021-05-05 3:59PM EDT | 585.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3,123 | 704 | 3.13% |
| NVDA210507C00587500 | 2021-05-05 3:59PM EDT | 587.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,404 | 350 | 6.25% |
| NVDA210507C00590000 | 2021-05-05 3:59PM EDT | 590.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 8,430 | 1,622 | 6.25% |
| NVDA210507C00592500 | 2021-05-05 3:59PM EDT | 592.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1,846 | 491 | 6.25% |
| NVDA210507C00595000 | 2021-05-05 3:59PM EDT | 595.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 5,028 | 1,215 | 6.25% |
| NVDA210507C00597500 | 2021-05-05 3:59PM EDT | 597.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 637 | 371 | 12.50% |
| NVDA210507C00600000 | 2021-05-05 4:00PM EDT | 600.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 22,279 | 6,671 | 12.50% |
| NVDA210507C00602500 | 2021-05-05 3:59PM EDT | 602.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1,233 | 1,126 | 12.50% |
| NVDA210507C00605000 | 2021-05-05 3:59PM EDT | 605.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,477 | 1,615 | 12.50% |
| NVDA210507C00607500 | 2021-05-05 3:59PM EDT | 607.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,023 | 1,131 | 12.50% |
| NVDA210507C00610000 | 2021-05-05 3:59PM EDT | 610.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,982 | 4,346 | 12.50% |
| NVDA210507C00612500 | 2021-05-05 3:45PM EDT | 612.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 654 | 657 | 12.50% |
| NVDA210507C00615000 | 2021-05-05 3:53PM EDT | 615.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,243 | 1,625 | 12.50% |
| NVDA210507C00617500 | 2021-05-05 3:49PM EDT | 617.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 215 | 308 | 25.00% |
| NVDA210507C00620000 | 2021-05-05 3:59PM EDT | 620.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,037 | 2,467 | 25.00% |
| NVDA210507C00622500 | 2021-05-05 3:47PM EDT | 622.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 330 | 373 | 25.00% |
| NVDA210507C00625000 | 2021-05-05 3:59PM EDT | 625.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 494 | 928 | 25.00% |
| NVDA210507C00627500 | 2021-05-05 3:57PM EDT | 627.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 174 | 911 | 25.00% |
| NVDA210507C00630000 | 2021-05-05 3:47PM EDT | 630.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 407 | 807 | 25.00% |
| NVDA210507C00632500 | 2021-05-05 3:52PM EDT | 632.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 84 | 612 | 25.00% |
| NVDA210507C00635000 | 2021-05-05 3:42PM EDT | 635.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 316 | 667 | 25.00% |
| NVDA210507C00637500 | 2021-05-05 3:51PM EDT | 637.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 25.00% |
| NVDA210507C00640000 | 2021-05-05 3:50PM EDT | 640.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 194 | 640 | 25.00% |
| NVDA210507C00645000 | 2021-05-05 1:12PM EDT | 645.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 589 | 25.00% |
| NVDA210507C00650000 | 2021-05-05 3:49PM EDT | 650.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 485 | 1,267 | 25.00% |
| NVDA210507C00655000 | 2021-05-05 2:49PM EDT | 655.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 69 | 350 | 25.00% |
| NVDA210507C00660000 | 2021-05-05 3:25PM EDT | 660.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 198 | 378 | 25.00% |
| NVDA210507C00665000 | 2021-05-05 3:34PM EDT | 665.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 208 | 50.00% |
| NVDA210507C00670000 | 2021-05-05 3:09PM EDT | 670.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 107 | 217 | 50.00% |
| NVDA210507C00675000 | 2021-05-05 3:39PM EDT | 675.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 185 | 50.00% |
| NVDA210507C00680000 | 2021-05-05 3:09PM EDT | 680.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 74 | 307 | 50.00% |
| NVDA210507C00685000 | 2021-05-05 1:30PM EDT | 685.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 189 | 50.00% |
| NVDA210507C00690000 | 2021-05-05 1:36PM EDT | 690.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 324 | 50.00% |
| NVDA210507C00700000 | 2021-05-05 3:47PM EDT | 700.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 75 | 515 | 50.00% |
| NVDA210507C00710000 | 2021-05-05 1:44PM EDT | 710.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 289 | 50.00% |
| NVDA210507C00720000 | 2021-05-05 11:15AM EDT | 720.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 314 | 50.00% |
| NVDA210507C00730000 | 2021-05-05 10:15AM EDT | 730.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 138 | 50.00% |
| NVDA210507C00740000 | 2021-05-05 9:51AM EDT | 740.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 153 | 50.00% |
| NVDA210507C00750000 | 2021-05-05 10:02AM EDT | 750.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 405 | 50.00% |
| NVDA210507C00760000 | 2021-05-05 10:33AM EDT | 760.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 57 | 50.00% |
| NVDA210507C00770000 | 2021-05-04 11:03AM EDT | 770.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 65 | 50.00% |
| NVDA210507C00780000 | 2021-05-03 3:53PM EDT | 780.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 50.00% |
| NVDA210507C00790000 | 2021-05-03 3:53PM EDT | 790.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 50.00% |
| NVDA210507C00800000 | 2021-05-03 9:36AM EDT | 800.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 50.00% |
| NVDA210507C00810000 | 2021-04-21 10:31AM EDT | 810.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| NVDA210507C00820000 | 2021-04-30 2:36PM EDT | 820.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 152 | 198 | 50.00% |
| NVDA210507C00830000 | 2021-04-30 2:36PM EDT | 830.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 129 | 390 | 50.00% |
| NVDA210507C00840000 | 2021-04-30 2:36PM EDT | 840.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 65 | 65 | 50.00% |
| NVDA210507C00850000 | 2021-04-30 2:36PM EDT | 850.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 154 | 156 | 50.00% |
| NVDA210507C00860000 | 2021-05-03 11:29AM EDT | 860.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 219 | 50.00% |
Putsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210507P00260000 | 2021-05-05 12:40PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 30 | 50.00% |
| NVDA210507P00265000 | 2021-05-05 12:07PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| NVDA210507P00275000 | 2021-03-31 2:13PM EDT | 275.00 | 0.33 | 0.00 | 0.12 | 0.00 | - | - | 40 | 349.22% |
| NVDA210507P00315000 | 2021-04-28 11:05AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| NVDA210507P00320000 | 2021-04-28 12:13PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| NVDA210507P00330000 | 2021-03-29 12:38PM EDT | 330.00 | 0.56 | 0.00 | 0.13 | 0.00 | - | - | 2 | 270.31% |
| NVDA210507P00340000 | 2021-04-27 2:44PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| NVDA210507P00355000 | 2021-03-29 10:19AM EDT | 355.00 | 1.20 | 0.00 | 0.08 | 0.00 | - | - | 0 | 226.56% |
| NVDA210507P00360000 | 2021-04-19 3:44PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA210507P00365000 | 2021-04-27 3:21PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 50.00% |
| NVDA210507P00370000 | 2021-04-27 3:20PM EDT | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 50.00% |
| NVDA210507P00375000 | 2021-04-27 3:19PM EDT | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 62 | 50.00% |
| NVDA210507P00380000 | 2021-05-04 10:16AM EDT | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 50.00% |
| NVDA210507P00385000 | 2021-04-30 3:49PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| NVDA210507P00395000 | 2021-05-04 3:41PM EDT | 395.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 50.00% |
| NVDA210507P00400000 | 2021-05-04 9:47AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 50.00% |
| NVDA210507P00405000 | 2021-05-03 10:01AM EDT | 405.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 27 | 50.00% |
| NVDA210507P00410000 | 2021-05-05 11:21AM EDT | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 92 | 50.00% |
| NVDA210507P00415000 | 2021-04-30 9:40AM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 50.00% |
| NVDA210507P00420000 | 2021-05-05 10:59AM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 78 | 50.00% |
| NVDA210507P00425000 | 2021-05-04 11:55AM EDT | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 50.00% |
| NVDA210507P00430000 | 2021-05-04 10:50AM EDT | 430.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 50.00% |
| NVDA210507P00435000 | 2021-05-05 10:34AM EDT | 435.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| NVDA210507P00440000 | 2021-05-04 12:55PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 50.00% |
| NVDA210507P00445000 | 2021-05-05 10:21AM EDT | 445.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 40 | 50.00% |
| NVDA210507P00450000 | 2021-05-05 2:37PM EDT | 450.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 278 | 50.00% |
| NVDA210507P00455000 | 2021-05-05 3:29PM EDT | 455.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 91 | 50.00% |
| NVDA210507P00460000 | 2021-05-05 12:34PM EDT | 460.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 50.00% |
| NVDA210507P00465000 | 2021-05-04 3:56PM EDT | 465.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 78 | 50.00% |
| NVDA210507P00470000 | 2021-05-05 11:11AM EDT | 470.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 50.00% |
| NVDA210507P00475000 | 2021-05-05 11:22AM EDT | 475.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 50.00% |
| NVDA210507P00480000 | 2021-05-05 3:15PM EDT | 480.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 394 | 50.00% |
| NVDA210507P00485000 | 2021-05-05 9:46AM EDT | 485.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 169 | 50.00% |
| NVDA210507P00490000 | 2021-05-05 2:53PM EDT | 490.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 107 | 457 | 50.00% |
| NVDA210507P00492500 | 2021-05-05 1:59PM EDT | 492.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 50.00% |
| NVDA210507P00495000 | 2021-05-05 3:46PM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 147 | 50.00% |
| NVDA210507P00497500 | 2021-05-05 12:05PM EDT | 497.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 90 | 50.00% |
| NVDA210507P00500000 | 2021-05-05 3:51PM EDT | 500.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 61 | 485 | 50.00% |
| NVDA210507P00502500 | 2021-05-05 9:30AM EDT | 502.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| NVDA210507P00505000 | 2021-05-05 2:49PM EDT | 505.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 218 | 50.00% |
| NVDA210507P00507500 | 2021-05-04 12:09PM EDT | 507.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 25.00% |
| NVDA210507P00510000 | 2021-05-05 3:29PM EDT | 510.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 377 | 25.00% |
| NVDA210507P00512500 | 2021-05-05 9:44AM EDT | 512.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 25.00% |
| NVDA210507P00515000 | 2021-05-05 3:06PM EDT | 515.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 87 | 483 | 25.00% |
| NVDA210507P00517500 | 2021-05-05 12:39PM EDT | 517.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 23 | 83 | 25.00% |
| NVDA210507P00520000 | 2021-05-05 3:52PM EDT | 520.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 389 | 446 | 25.00% |
| NVDA210507P00522500 | 2021-05-05 12:34PM EDT | 522.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 170 | 25.00% |
| NVDA210507P00525000 | 2021-05-05 3:12PM EDT | 525.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 49 | 479 | 25.00% |
| NVDA210507P00527500 | 2021-05-05 11:54AM EDT | 527.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 34 | 573 | 25.00% |
| NVDA210507P00530000 | 2021-05-05 3:52PM EDT | 530.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 149 | 479 | 25.00% |
| NVDA210507P00532500 | 2021-05-05 3:15PM EDT | 532.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 40 | 394 | 25.00% |
| NVDA210507P00535000 | 2021-05-05 3:59PM EDT | 535.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 233 | 691 | 25.00% |
| NVDA210507P00537500 | 2021-05-05 12:22PM EDT | 537.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 231 | 25.00% |
| NVDA210507P00540000 | 2021-05-05 3:55PM EDT | 540.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 366 | 458 | 25.00% |
| NVDA210507P00542500 | 2021-05-05 3:30PM EDT | 542.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 41 | 302 | 25.00% |
| NVDA210507P00545000 | 2021-05-05 3:59PM EDT | 545.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 246 | 569 | 12.50% |
| NVDA210507P00547500 | 2021-05-05 3:10PM EDT | 547.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 53 | 151 | 12.50% |
| NVDA210507P00550000 | 2021-05-05 3:59PM EDT | 550.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,058 | 1,350 | 12.50% |
| NVDA210507P00552500 | 2021-05-05 3:59PM EDT | 552.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 80 | 124 | 12.50% |
| NVDA210507P00555000 | 2021-05-05 3:59PM EDT | 555.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 712 | 706 | 12.50% |
| NVDA210507P00557500 | 2021-05-05 3:58PM EDT | 557.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 165 | 293 | 12.50% |
| NVDA210507P00560000 | 2021-05-05 4:00PM EDT | 560.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 3,017 | 1,758 | 12.50% |
| NVDA210507P00562500 | 2021-05-05 3:59PM EDT | 562.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 761 | 511 | 6.25% |
| NVDA210507P00565000 | 2021-05-05 3:59PM EDT | 565.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,751 | 1,543 | 6.25% |
| NVDA210507P00567500 | 2021-05-05 3:56PM EDT | 567.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 532 | 499 | 6.25% |
| NVDA210507P00570000 | 2021-05-05 3:59PM EDT | 570.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3,484 | 2,204 | 6.25% |
| NVDA210507P00572500 | 2021-05-05 3:59PM EDT | 572.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1,426 | 944 | 3.13% |
| NVDA210507P00575000 | 2021-05-05 3:59PM EDT | 575.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 2,343 | 1,681 | 1.56% |
| NVDA210507P00577500 | 2021-05-05 3:59PM EDT | 577.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 786 | 479 | 0.78% |
| NVDA210507P00580000 | 2021-05-05 3:59PM EDT | 580.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 3,622 | 2,248 | 0.00% |
| NVDA210507P00582500 | 2021-05-05 3:56PM EDT | 582.50 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1,228 | 382 | 0.00% |
| NVDA210507P00585000 | 2021-05-05 3:54PM EDT | 585.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2,179 | 729 | 0.00% |
| NVDA210507P00587500 | 2021-05-05 3:41PM EDT | 587.50 | 10.38 | 0.00 | 0.00 | 0.00 | - | 907 | 355 | 0.00% |
| NVDA210507P00590000 | 2021-05-05 3:59PM EDT | 590.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1,131 | 1,139 | 0.00% |
| NVDA210507P00592500 | 2021-05-05 3:58PM EDT | 592.50 | 15.65 | 0.00 | 0.00 | 0.00 | - | 205 | 288 | 0.00% |
| NVDA210507P00595000 | 2021-05-05 3:58PM EDT | 595.00 | 17.85 | 0.00 | 0.00 | 0.00 | - | 209 | 347 | 0.00% |
| NVDA210507P00597500 | 2021-05-05 3:24PM EDT | 597.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 67 | 302 | 0.00% |
| NVDA210507P00600000 | 2021-05-05 3:38PM EDT | 600.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 902 | 1,256 | 0.00% |
| NVDA210507P00602500 | 2021-05-05 2:32PM EDT | 602.50 | 22.95 | 0.00 | 0.00 | 0.00 | - | 24 | 250 | 0.00% |
| NVDA210507P00605000 | 2021-05-05 3:39PM EDT | 605.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 72 | 576 | 0.00% |
| NVDA210507P00607500 | 2021-05-05 12:09PM EDT | 607.50 | 18.86 | 0.00 | 0.00 | 0.00 | - | 6 | 131 | 0.00% |
| NVDA210507P00610000 | 2021-05-05 3:57PM EDT | 610.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 160 | 878 | 0.00% |
| NVDA210507P00612500 | 2021-05-05 2:30PM EDT | 612.50 | 32.39 | 0.00 | 0.00 | 0.00 | - | 26 | 172 | 0.00% |
| NVDA210507P00615000 | 2021-05-05 3:57PM EDT | 615.00 | 36.52 | 0.00 | 0.00 | 0.00 | - | 92 | 459 | 0.00% |
| NVDA210507P00617500 | 2021-05-05 10:58AM EDT | 617.50 | 27.84 | 0.00 | 0.00 | 0.00 | - | 14 | 147 | 0.00% |
| NVDA210507P00620000 | 2021-05-05 3:36PM EDT | 620.00 | 41.37 | 0.00 | 0.00 | 0.00 | - | 23 | 118 | 0.00% |
| NVDA210507P00622500 | 2021-05-05 3:11PM EDT | 622.50 | 44.33 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA210507P00625000 | 2021-05-05 3:36PM EDT | 625.00 | 46.43 | 0.00 | 0.00 | 0.00 | - | 9 | 174 | 0.00% |
| NVDA210507P00627500 | 2021-05-04 1:14PM EDT | 627.50 | 60.00 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 0.00% |
| NVDA210507P00630000 | 2021-05-05 3:36PM EDT | 630.00 | 51.44 | 0.00 | 0.00 | 0.00 | - | 58 | 178 | 0.00% |
| NVDA210507P00632500 | 2021-05-05 12:30PM EDT | 632.50 | 45.45 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| NVDA210507P00635000 | 2021-05-05 12:44PM EDT | 635.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 17 | 72 | 0.00% |
| NVDA210507P00637500 | 2021-05-03 10:34AM EDT | 637.50 | 33.60 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA210507P00640000 | 2021-05-05 12:41PM EDT | 640.00 | 55.28 | 0.00 | 0.00 | 0.00 | - | 10 | 152 | 0.00% |
| NVDA210507P00645000 | 2021-05-05 3:50PM EDT | 645.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA210507P00650000 | 2021-05-05 12:35PM EDT | 650.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| NVDA210507P00655000 | 2021-05-05 11:59AM EDT | 655.00 | 65.57 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA210507P00660000 | 2021-05-05 11:59AM EDT | 660.00 | 70.57 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA210507P00665000 | 2021-04-26 9:30AM EDT | 665.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA210507P00670000 | 2021-05-04 10:04AM EDT | 670.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA210507P00680000 | 2021-05-04 11:06AM EDT | 680.00 | 113.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA210507P00685000 | 2021-04-27 9:45AM EDT | 685.00 | 66.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA210507P00690000 | 2021-04-30 12:43PM EDT | 690.00 | 82.45 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA210507P00700000 | 2021-05-04 10:16AM EDT | 700.00 | 135.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210507P00710000 | 2021-04-13 3:33PM EDT | 710.00 | 87.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA210507P00720000 | 2021-04-29 3:00PM EDT | 720.00 | 108.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA210507P00860000 | 2021-05-04 3:00PM EDT | 860.00 | 289.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
