NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00005000 | 2023-03-20 10:33AM EDT | 5.00 | 249.95 | 256.00 | 265.00 | 0.00 | - | 2 | 0 | 202.15% |
| NVDA240621C00010000 | 2022-12-23 1:58PM EDT | 10.00 | 142.70 | 164.00 | 174.00 | 0.00 | - | 1 | 49 | 0.00% |
| NVDA240621C00015000 | 2023-02-17 1:43PM EDT | 15.00 | 193.39 | 240.00 | 248.00 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA240621C00020000 | 2023-02-24 11:37AM EDT | 20.00 | 211.13 | 242.00 | 251.00 | 0.00 | - | 1 | 32 | 138.82% |
| NVDA240621C00025000 | 2022-10-12 1:26PM EDT | 25.00 | 93.40 | 138.30 | 143.55 | 0.00 | - | 20 | 81 | 0.00% |
| NVDA240621C00030000 | 2022-12-02 3:34PM EDT | 30.00 | 139.67 | 115.00 | 122.90 | 0.00 | - | 2 | 32 | 0.00% |
| NVDA240621C00035000 | 2023-03-02 10:49AM EDT | 35.00 | 193.04 | 228.00 | 237.00 | 0.00 | - | 1 | 0 | 116.58% |
| NVDA240621C00040000 | 2022-12-01 2:20PM EDT | 40.00 | 134.99 | 106.75 | 114.05 | 0.00 | - | 4 | 11 | 0.00% |
| NVDA240621C00045000 | 2023-03-02 10:49AM EDT | 45.00 | 183.99 | 218.00 | 227.50 | 0.00 | - | 1 | 0 | 103.41% |
| NVDA240621C00050000 | 2023-02-09 11:16AM EDT | 50.00 | 183.26 | 179.00 | 188.00 | 0.00 | - | 1 | 259 | 0.00% |
| NVDA240621C00055000 | 2023-03-17 10:57AM EDT | 55.00 | 207.80 | 209.00 | 218.50 | 0.00 | - | 4 | 0 | 97.95% |
| NVDA240621C00060000 | 2022-12-07 1:19PM EDT | 60.00 | 106.95 | 93.85 | 98.35 | 0.00 | - | 2 | 92 | 0.00% |
| NVDA240621C00065000 | 2022-12-07 4:02PM EDT | 65.00 | 104.51 | 90.05 | 94.35 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA240621C00070000 | 2023-03-02 11:08AM EDT | 70.00 | 205.00 | 196.00 | 205.00 | +42.99 | +26.54% | 1 | 0 | 91.42% |
| NVDA240621C00075000 | 2023-02-23 10:51AM EDT | 75.00 | 167.35 | 191.00 | 200.00 | 0.00 | - | 7 | 0 | 86.90% |
| NVDA240621C00080000 | 2023-03-22 3:55PM EDT | 80.00 | 192.00 | 187.00 | 196.00 | +5.00 | +2.67% | 2 | 0 | 86.55% |
| NVDA240621C00085000 | 2023-03-20 10:32AM EDT | 85.00 | 176.80 | 182.00 | 187.60 | 0.00 | - | 2 | 0 | 76.15% |
| NVDA240621C00090000 | 2023-03-10 3:27PM EDT | 90.00 | 147.41 | 178.00 | 187.00 | 0.00 | - | 1 | 0 | 82.00% |
| NVDA240621C00095000 | 2023-03-17 11:20AM EDT | 95.00 | 173.50 | 174.00 | 183.00 | 0.00 | - | 4 | 0 | 81.32% |
| NVDA240621C00100000 | 2023-03-22 12:03PM EDT | 100.00 | 179.53 | 169.00 | 174.60 | +14.53 | +8.81% | 1 | 0 | 72.73% |
| NVDA240621C00105000 | 2023-03-17 10:32AM EDT | 105.00 | 167.65 | 165.00 | 174.00 | 0.00 | - | 2 | 0 | 76.98% |
| NVDA240621C00110000 | 2023-03-21 12:04PM EDT | 110.00 | 172.25 | 161.00 | 170.00 | +14.99 | +9.53% | 3 | 843 | 76.13% |
| NVDA240621C00115000 | 2023-03-17 10:32AM EDT | 115.00 | 159.65 | 157.00 | 166.00 | 0.00 | - | 22 | 0 | 75.20% |
| NVDA240621C00120000 | 2023-03-22 10:33AM EDT | 120.00 | 162.45 | 153.00 | 162.00 | +20.65 | +14.56% | 4 | 0 | 74.19% |
| NVDA240621C00125000 | 2023-03-22 9:56AM EDT | 125.00 | 156.86 | 149.00 | 158.00 | +4.86 | +3.20% | 1 | 543 | 73.14% |
| NVDA240621C00130000 | 2023-03-22 2:46PM EDT | 130.00 | 158.50 | 145.00 | 154.00 | +15.50 | +10.84% | 6 | 0 | 72.03% |
| NVDA240621C00135000 | 2023-03-22 11:53AM EDT | 135.00 | 151.75 | 141.65 | 150.00 | +10.12 | +7.15% | 42 | 0 | 71.48% |
| NVDA240621C00140000 | 2023-03-22 12:27PM EDT | 140.00 | 144.40 | 137.05 | 141.55 | +9.20 | +6.80% | 3 | 0 | 65.81% |
| NVDA240621C00145000 | 2023-03-22 1:01PM EDT | 145.00 | 139.78 | 133.00 | 142.00 | +13.29 | +10.51% | 5 | 949 | 68.52% |
| NVDA240621C00150000 | 2023-03-22 1:09PM EDT | 150.00 | 134.24 | 129.00 | 138.00 | +5.63 | +4.38% | 355 | 0 | 67.30% |
| NVDA240621C00155000 | 2023-03-22 11:42AM EDT | 155.00 | 134.84 | 125.85 | 133.45 | +6.45 | +5.02% | 27 | 605 | 66.30% |
| NVDA240621C00160000 | 2023-03-22 11:44AM EDT | 160.00 | 130.93 | 122.05 | 129.65 | +8.86 | +7.26% | 48 | 0 | 65.33% |
| NVDA240621C00165000 | 2023-03-22 1:20PM EDT | 165.00 | 126.68 | 121.55 | 126.85 | +5.12 | +4.21% | 14 | 409 | 67.36% |
| NVDA240621C00170000 | 2023-03-21 10:47AM EDT | 170.00 | 116.37 | 115.15 | 123.25 | 0.00 | - | 4 | 1,946 | 64.59% |
| NVDA240621C00175000 | 2023-03-22 3:49PM EDT | 175.00 | 118.00 | 111.50 | 119.40 | +4.18 | +3.67% | 19 | 0 | 63.55% |
| NVDA240621C00180000 | 2023-03-22 3:24PM EDT | 180.00 | 118.38 | 110.60 | 116.80 | +8.20 | +7.44% | 130 | 0 | 65.01% |
| NVDA240621C00185000 | 2023-03-22 1:41PM EDT | 185.00 | 116.25 | 104.50 | 113.00 | +8.82 | +8.21% | 47 | 0 | 62.37% |
| NVDA240621C00190000 | 2023-03-22 1:42PM EDT | 190.00 | 110.40 | 102.20 | 110.50 | +8.60 | +8.45% | 44 | 0 | 62.83% |
| NVDA240621C00195000 | 2023-03-22 3:12PM EDT | 195.00 | 106.48 | 98.60 | 107.00 | +4.81 | +4.73% | 23 | 690 | 61.85% |
| NVDA240621C00200000 | 2023-03-22 3:55PM EDT | 200.00 | 100.00 | 96.55 | 103.40 | +1.96 | +2.00% | 56 | 0 | 61.65% |
| NVDA240621C00205000 | 2023-03-22 11:16AM EDT | 205.00 | 99.25 | 92.45 | 100.50 | +5.36 | +5.71% | 10 | 0 | 60.65% |
| NVDA240621C00210000 | 2023-03-22 3:02PM EDT | 210.00 | 99.00 | 89.00 | 96.75 | +8.85 | +9.82% | 15 | 0 | 59.52% |
| NVDA240621C00215000 | 2023-03-22 12:12PM EDT | 215.00 | 94.50 | 85.50 | 94.50 | +6.31 | +7.16% | 14 | 0 | 59.12% |
| NVDA240621C00220000 | 2023-03-22 3:22PM EDT | 220.00 | 89.05 | 83.00 | 92.00 | +6.40 | +7.74% | 7 | 1,283 | 59.05% |
| NVDA240621C00225000 | 2023-03-22 2:34PM EDT | 225.00 | 90.75 | 80.70 | 88.20 | +6.65 | +7.91% | 11 | 604 | 58.37% |
| NVDA240621C00230000 | 2023-03-22 2:16PM EDT | 230.00 | 82.00 | 79.30 | 84.90 | +2.50 | +3.14% | 15 | 0 | 58.33% |
| NVDA240621C00235000 | 2023-03-22 3:08PM EDT | 235.00 | 84.80 | 75.25 | 82.45 | +7.28 | +9.39% | 150 | 0 | 57.36% |
| NVDA240621C00240000 | 2023-03-22 3:58PM EDT | 240.00 | 77.46 | 75.95 | 79.60 | +2.24 | +2.98% | 141 | 0 | 58.42% |
| NVDA240621C00245000 | 2023-03-22 3:35PM EDT | 245.00 | 78.05 | 70.95 | 76.55 | +6.02 | +8.36% | 51 | 0 | 56.64% |
| NVDA240621C00250000 | 2023-03-22 3:48PM EDT | 250.00 | 73.50 | 67.75 | 74.95 | +4.70 | +6.83% | 358 | 0 | 56.35% |
| NVDA240621C00255000 | 2023-03-22 3:24PM EDT | 255.00 | 73.78 | 65.00 | 72.65 | +6.98 | +10.45% | 67 | 0 | 55.90% |
| NVDA240621C00260000 | 2023-03-22 3:51PM EDT | 260.00 | 68.00 | 62.00 | 70.30 | +2.96 | +4.55% | 63 | 0 | 55.27% |
| NVDA240621C00265000 | 2023-03-22 3:48PM EDT | 265.00 | 66.79 | 60.95 | 67.95 | +3.74 | +5.93% | 48 | 0 | 55.46% |
| NVDA240621C00270000 | 2023-03-22 3:58PM EDT | 270.00 | 59.35 | 59.45 | 65.85 | +0.15 | +0.25% | 73 | 0 | 55.51% |
| NVDA240621C00275000 | 2023-03-22 3:43PM EDT | 275.00 | 62.30 | 56.55 | 62.45 | +4.35 | +7.51% | 129 | 0 | 54.34% |
| NVDA240621C00280000 | 2023-03-22 3:24PM EDT | 280.00 | 62.11 | 55.70 | 61.15 | +6.69 | +12.07% | 586 | 0 | 54.92% |
| NVDA240621C00285000 | 2023-03-22 3:12PM EDT | 285.00 | 58.32 | 51.25 | 59.95 | +4.72 | +8.81% | 32 | 0 | 53.96% |
| NVDA240621C00290000 | 2023-03-22 3:58PM EDT | 290.00 | 54.46 | 49.50 | 55.70 | +2.44 | +4.69% | 47 | 237 | 52.80% |
| NVDA240621C00295000 | 2023-03-22 3:31PM EDT | 295.00 | 54.75 | 48.10 | 54.35 | +6.53 | +13.54% | 59 | 0 | 53.00% |
| NVDA240621C00300000 | 2023-03-22 3:58PM EDT | 300.00 | 48.25 | 48.55 | 52.95 | +1.05 | +2.22% | 139 | 0 | 53.92% |
| NVDA240621C00305000 | 2023-03-22 3:24PM EDT | 305.00 | 51.87 | 46.05 | 51.85 | +7.82 | +17.75% | 40 | 802 | 53.66% |
| NVDA240621C00310000 | 2023-03-22 3:12PM EDT | 310.00 | 48.73 | 45.00 | 49.95 | +7.23 | +17.42% | 31 | 0 | 53.65% |
| NVDA240621C00315000 | 2023-03-22 3:49PM EDT | 315.00 | 46.85 | 42.40 | 48.45 | +4.46 | +10.52% | 48 | 0 | 53.11% |
| NVDA240621C00320000 | 2023-03-22 2:00PM EDT | 320.00 | 46.10 | 41.25 | 46.35 | +5.09 | +12.41% | 13 | 0 | 52.89% |
| NVDA240621C00325000 | 2023-03-22 3:49PM EDT | 325.00 | 42.80 | 39.75 | 44.95 | +3.71 | +9.49% | 84 | 0 | 52.78% |
| NVDA240621C00330000 | 2023-03-22 3:44PM EDT | 330.00 | 40.90 | 37.80 | 43.50 | +2.52 | +6.57% | 641 | 0 | 52.42% |
| NVDA240621C00335000 | 2023-03-22 3:47PM EDT | 335.00 | 38.41 | 36.05 | 41.95 | +1.41 | +3.81% | 21 | 0 | 52.07% |
| NVDA240621C00340000 | 2023-03-22 11:03AM EDT | 340.00 | 37.80 | 32.50 | 40.60 | +3.80 | +11.18% | 8 | 0 | 51.00% |
| NVDA240621C00345000 | 2023-03-22 3:34PM EDT | 345.00 | 37.85 | 33.65 | 38.05 | +5.90 | +18.47% | 6 | 0 | 51.39% |
| NVDA240621C00350000 | 2023-03-22 3:58PM EDT | 350.00 | 34.00 | 31.65 | 37.85 | +1.35 | +4.13% | 26 | 0 | 51.41% |
| NVDA240621C00355000 | 2023-03-22 9:50AM EDT | 355.00 | 33.00 | 31.15 | 36.35 | +1.91 | +6.14% | 3 | 232 | 51.48% |
| NVDA240621C00360000 | 2023-03-22 3:53PM EDT | 360.00 | 32.00 | 31.00 | 34.95 | +4.00 | +14.29% | 50 | 0 | 51.71% |
| NVDA240621C00365000 | 2023-03-22 3:59PM EDT | 365.00 | 30.00 | 26.00 | 33.45 | +2.00 | +7.14% | 76 | 0 | 53.01% |
| NVDA240621C00370000 | 2023-03-22 3:59PM EDT | 370.00 | 29.00 | 25.50 | 31.50 | +1.15 | +4.13% | 110 | 0 | 52.17% |
| NVDA240621C00375000 | 2023-03-22 3:37PM EDT | 375.00 | 29.29 | 23.50 | 31.50 | +3.49 | +13.53% | 10 | 0 | 53.01% |
| NVDA240621C00380000 | 2023-03-22 3:16PM EDT | 380.00 | 27.96 | 24.45 | 30.75 | +3.21 | +12.97% | 33 | 0 | 50.35% |
| NVDA240621C00385000 | 2023-03-22 3:13PM EDT | 385.00 | 27.95 | 23.55 | 29.60 | +9.89 | +54.76% | 28 | 0 | 50.21% |
| NVDA240621C00390000 | 2023-03-22 3:11PM EDT | 390.00 | 26.37 | 22.35 | 27.80 | +3.72 | +16.42% | 30 | 86 | 52.10% |
| NVDA240621C00395000 | 2023-03-22 3:14PM EDT | 395.00 | 25.22 | 21.70 | 25.95 | +5.27 | +26.42% | 40 | 95 | 51.17% |
| NVDA240621C00400000 | 2023-03-22 3:17PM EDT | 400.00 | 25.00 | 19.05 | 24.70 | +2.82 | +12.71% | 18 | 0 | 50.75% |
| NVDA240621C00405000 | 2023-03-16 10:32AM EDT | 405.00 | 15.39 | 19.95 | 25.60 | 0.00 | - | 2 | 0 | 52.31% |
| NVDA240621C00410000 | 2023-03-22 3:16PM EDT | 410.00 | 23.04 | 19.60 | 23.40 | +2.79 | +13.78% | 508 | 0 | 50.95% |
| NVDA240621C00415000 | 2023-03-22 3:34PM EDT | 415.00 | 21.84 | 18.10 | 23.85 | +9.72 | +80.20% | 2 | 478 | 52.06% |
| NVDA240621C00420000 | 2023-03-22 3:48PM EDT | 420.00 | 20.12 | 16.80 | 23.40 | +1.13 | +5.95% | 184 | 0 | 52.31% |
| NVDA240621C00425000 | 2023-03-22 10:25AM EDT | 425.00 | 19.00 | 16.55 | 20.30 | +2.10 | +12.43% | 1 | 0 | 49.95% |
| NVDA240621C00430000 | 2023-03-22 3:43PM EDT | 430.00 | 18.50 | 18.00 | 19.75 | +0.88 | +4.99% | 15 | 0 | 50.04% |
| NVDA240621C00435000 | 2023-03-22 3:44PM EDT | 435.00 | 18.21 | 15.20 | 19.15 | +1.79 | +10.90% | 85 | 126 | 50.06% |
| NVDA240621C00440000 | 2023-03-22 3:59PM EDT | 440.00 | 17.00 | 13.00 | 19.60 | +0.71 | +4.36% | 305 | 0 | 51.13% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00005000 | 2023-03-22 2:20PM EDT | 5.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 203 | 28 | 123.44% |
| NVDA240621P00010000 | 2022-12-13 12:01PM EDT | 10.00 | 0.01 | 0.00 | 1.03 | 0.00 | - | 2 | 115 | 144.63% |
| NVDA240621P00015000 | 2023-02-21 4:17PM EDT | 15.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 0 | 99.80% |
| NVDA240621P00020000 | 2023-02-21 11:31AM EDT | 20.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 4 | 0 | 93.36% |
| NVDA240621P00025000 | 2023-03-13 1:18PM EDT | 25.00 | 0.09 | 0.01 | 0.46 | 0.00 | - | 1 | 0 | 89.75% |
| NVDA240621P00030000 | 2023-03-07 3:17PM EDT | 30.00 | 0.22 | 0.10 | 0.52 | 0.00 | - | 1 | 0 | 85.60% |
| NVDA240621P00035000 | 2023-02-28 10:49AM EDT | 35.00 | 0.15 | 0.01 | 0.67 | 0.00 | - | 2 | 0 | 80.37% |
| NVDA240621P00040000 | 2023-02-22 2:33PM EDT | 40.00 | 0.35 | 0.01 | 0.85 | 0.00 | - | 4 | 0 | 77.44% |
| NVDA240621P00045000 | 2023-03-22 2:56PM EDT | 45.00 | 0.38 | 0.01 | 1.04 | -0.20 | -34.48% | 1 | 0 | 74.71% |
| NVDA240621P00050000 | 2023-03-21 12:35PM EDT | 50.00 | 0.68 | 0.35 | 1.29 | 0.00 | - | 10 | 0 | 75.29% |
| NVDA240621P00055000 | 2023-03-21 12:33PM EDT | 55.00 | 0.74 | 0.05 | 1.53 | 0.00 | - | 3 | 0 | 70.61% |
| NVDA240621P00060000 | 2023-03-22 1:34PM EDT | 60.00 | 0.78 | 0.78 | 0.88 | -0.04 | -4.88% | 6 | 0 | 67.31% |
| NVDA240621P00065000 | 2023-03-22 1:32PM EDT | 65.00 | 1.00 | 0.90 | 1.50 | -0.20 | -16.67% | 1 | 0 | 67.92% |
| NVDA240621P00070000 | 2023-03-22 1:39PM EDT | 70.00 | 1.10 | 0.95 | 2.00 | -0.40 | -26.67% | 4 | 0 | 66.94% |
| NVDA240621P00075000 | 2023-03-16 2:09PM EDT | 75.00 | 1.83 | 0.78 | 2.23 | 0.00 | - | 4 | 0 | 63.87% |
| NVDA240621P00080000 | 2023-03-22 11:57AM EDT | 80.00 | 1.82 | 1.60 | 2.09 | +0.02 | +1.11% | 68 | 0 | 63.23% |
| NVDA240621P00085000 | 2023-03-22 3:07PM EDT | 85.00 | 1.90 | 0.06 | 2.29 | -0.40 | -17.39% | 34 | 0 | 55.31% |
| NVDA240621P00090000 | 2023-03-22 1:26PM EDT | 90.00 | 2.47 | 0.80 | 2.99 | -0.30 | -10.83% | 6 | 562 | 57.73% |
| NVDA240621P00095000 | 2023-03-22 11:45AM EDT | 95.00 | 2.75 | 0.27 | 5.25 | -0.25 | -8.33% | 1 | 0 | 59.65% |
| NVDA240621P00100000 | 2023-03-22 3:30PM EDT | 100.00 | 3.25 | 2.90 | 3.95 | -0.09 | -2.69% | 35 | 2,975 | 59.86% |
| NVDA240621P00105000 | 2023-03-22 2:56PM EDT | 105.00 | 3.58 | 3.20 | 6.55 | -0.44 | -10.95% | 2 | 0 | 62.51% |
| NVDA240621P00110000 | 2023-03-22 3:55PM EDT | 110.00 | 4.15 | 1.17 | 7.25 | +0.15 | +3.75% | 3 | 0 | 57.50% |
| NVDA240621P00115000 | 2023-03-22 11:27AM EDT | 115.00 | 4.75 | 1.57 | 8.00 | -0.42 | -8.12% | 2 | 0 | 56.84% |
| NVDA240621P00120000 | 2023-03-22 3:12PM EDT | 120.00 | 5.15 | 4.75 | 6.35 | -0.40 | -7.21% | 1 | 0 | 56.60% |
| NVDA240621P00125000 | 2023-03-22 2:03PM EDT | 125.00 | 5.70 | 5.35 | 8.75 | -0.99 | -14.80% | 20 | 0 | 58.08% |
| NVDA240621P00130000 | 2023-03-22 2:56PM EDT | 130.00 | 6.33 | 6.40 | 7.70 | -0.87 | -12.08% | 171 | 0 | 55.57% |
| NVDA240621P00135000 | 2023-03-22 11:07AM EDT | 135.00 | 7.35 | 7.10 | 10.70 | -1.08 | -12.81% | 7 | 0 | 57.31% |
| NVDA240621P00140000 | 2023-03-22 3:26PM EDT | 140.00 | 8.15 | 7.75 | 12.30 | -1.18 | -12.65% | 66 | 1,268 | 57.13% |
| NVDA240621P00145000 | 2023-03-22 3:45PM EDT | 145.00 | 10.38 | 8.35 | 12.90 | +0.78 | +8.12% | 33 | 0 | 55.82% |
| NVDA240621P00150000 | 2023-03-22 3:59PM EDT | 150.00 | 10.32 | 10.00 | 10.75 | -0.23 | -2.18% | 732 | 0 | 52.95% |
| NVDA240621P00155000 | 2023-03-22 2:54PM EDT | 155.00 | 10.80 | 10.85 | 15.00 | -0.75 | -6.49% | 25 | 0 | 55.06% |
| NVDA240621P00160000 | 2023-03-22 3:07PM EDT | 160.00 | 12.32 | 10.65 | 16.10 | -0.71 | -5.45% | 8 | 0 | 53.40% |
| NVDA240621P00165000 | 2023-03-22 3:33PM EDT | 165.00 | 12.75 | 13.20 | 14.15 | -0.93 | -6.80% | 525 | 0 | 51.52% |
| NVDA240621P00170000 | 2023-03-22 3:51PM EDT | 170.00 | 14.50 | 13.15 | 15.00 | -0.55 | -3.65% | 42 | 0 | 51.21% |
| NVDA240621P00175000 | 2023-03-22 3:45PM EDT | 175.00 | 15.97 | 15.65 | 19.80 | -0.15 | -0.93% | 350 | 0 | 52.76% |
| NVDA240621P00180000 | 2023-03-22 3:29PM EDT | 180.00 | 16.25 | 15.40 | 19.50 | -1.24 | -7.09% | 9 | 0 | 50.04% |
| NVDA240621P00185000 | 2023-03-22 3:52PM EDT | 185.00 | 19.58 | 16.80 | 21.70 | +0.58 | +3.05% | 8 | 0 | 50.10% |
| NVDA240621P00190000 | 2023-03-22 3:53PM EDT | 190.00 | 20.00 | 17.10 | 22.85 | -0.40 | -1.96% | 3 | 0 | 52.26% |
| NVDA240621P00195000 | 2023-03-22 3:45PM EDT | 195.00 | 21.47 | 18.65 | 25.40 | -1.98 | -8.44% | 2 | 0 | 52.90% |
| NVDA240621P00200000 | 2023-03-22 3:36PM EDT | 200.00 | 23.35 | 20.30 | 26.95 | -0.65 | -2.71% | 78 | 0 | 52.27% |
| NVDA240621P00205000 | 2023-03-22 3:52PM EDT | 205.00 | 25.80 | 24.45 | 28.40 | -0.73 | -2.75% | 239 | 0 | 51.47% |
| NVDA240621P00210000 | 2023-03-22 11:36AM EDT | 210.00 | 25.52 | 23.20 | 30.25 | -1.78 | -6.52% | 9 | 2,353 | 51.06% |
| NVDA240621P00215000 | 2023-03-22 3:55PM EDT | 215.00 | 28.75 | 28.00 | 33.50 | -0.28 | -0.96% | 722 | 0 | 52.05% |
| NVDA240621P00220000 | 2023-03-22 2:41PM EDT | 220.00 | 28.50 | 29.25 | 33.85 | -1.90 | -6.25% | 16 | 0 | 49.95% |
| NVDA240621P00225000 | 2023-03-22 11:29AM EDT | 225.00 | 30.80 | 28.80 | 35.50 | -3.20 | -9.41% | 8 | 0 | 49.17% |
| NVDA240621P00230000 | 2023-03-22 3:55PM EDT | 230.00 | 33.35 | 30.00 | 37.45 | -1.75 | -4.99% | 169 | 0 | 48.63% |
| NVDA240621P00235000 | 2023-03-22 3:54PM EDT | 235.00 | 37.80 | 34.25 | 39.30 | +0.30 | +0.80% | 131 | 0 | 47.95% |
| NVDA240621P00240000 | 2023-03-22 3:45PM EDT | 240.00 | 38.91 | 38.25 | 39.50 | -2.49 | -6.01% | 38 | 0 | 45.67% |
| NVDA240621P00245000 | 2023-03-22 2:57PM EDT | 245.00 | 39.60 | 37.25 | 43.40 | -3.74 | -8.63% | 6 | 0 | 46.81% |
| NVDA240621P00250000 | 2023-03-22 3:59PM EDT | 250.00 | 43.15 | 39.85 | 46.10 | -0.55 | -1.26% | 712 | 0 | 46.74% |
| NVDA240621P00255000 | 2023-03-20 11:10AM EDT | 255.00 | 48.68 | 42.30 | 48.45 | 0.00 | - | 3 | 0 | 46.31% |
| NVDA240621P00260000 | 2023-03-22 3:35PM EDT | 260.00 | 48.80 | 44.00 | 49.15 | +0.60 | +1.24% | 23 | 0 | 44.36% |
| NVDA240621P00265000 | 2023-03-22 1:41PM EDT | 265.00 | 48.25 | 46.75 | 53.30 | -3.25 | -6.31% | 13 | 262 | 45.40% |
| NVDA240621P00270000 | 2023-03-22 3:48PM EDT | 270.00 | 52.00 | 50.90 | 55.40 | -2.10 | -3.88% | 18 | 0 | 44.59% |
| NVDA240621P00275000 | 2023-03-22 3:07PM EDT | 275.00 | 54.40 | 52.00 | 58.25 | -3.00 | -5.23% | 46 | 0 | 44.37% |
| NVDA240621P00280000 | 2023-03-22 3:59PM EDT | 280.00 | 57.94 | 54.70 | 60.70 | +0.44 | +0.77% | 1,400 | 0 | 43.75% |
| NVDA240621P00285000 | 2023-03-22 3:45PM EDT | 285.00 | 60.00 | 57.65 | 63.55 | -7.00 | -10.45% | 66 | 0 | 43.43% |
| NVDA240621P00290000 | 2023-03-22 2:55PM EDT | 290.00 | 60.25 | 60.30 | 66.95 | -5.35 | -8.16% | 4 | 0 | 43.51% |
| NVDA240621P00295000 | 2023-03-22 11:22AM EDT | 295.00 | 64.85 | 63.30 | 69.85 | -3.15 | -4.63% | 1 | 0 | 43.12% |
| NVDA240621P00300000 | 2023-03-22 3:03PM EDT | 300.00 | 68.00 | 66.20 | 72.75 | -6.26 | -8.43% | 3 | 0 | 42.67% |
| NVDA240621P00305000 | 2023-03-17 3:04PM EDT | 305.00 | 76.90 | 69.25 | 75.45 | 0.00 | - | 2 | 0 | 42.00% |
| NVDA240621P00310000 | 2023-03-17 3:06PM EDT | 310.00 | 80.03 | 72.25 | 79.90 | 0.00 | - | 2 | 0 | 42.77% |
| NVDA240621P00315000 | 2023-03-20 2:42PM EDT | 315.00 | 85.75 | 75.60 | 81.75 | 0.00 | - | 1 | 0 | 41.27% |
| NVDA240621P00320000 | 2023-03-20 10:09AM EDT | 320.00 | 88.45 | 78.90 | 85.90 | 0.00 | - | 4 | 25 | 41.68% |
| NVDA240621P00325000 | 2023-03-20 3:52PM EDT | 325.00 | 89.66 | 82.20 | 88.05 | 0.00 | - | 20 | 64 | 40.32% |
| NVDA240621P00330000 | 2023-03-22 3:59PM EDT | 330.00 | 88.83 | 85.60 | 92.85 | -4.33 | -4.65% | 1,396 | 0 | 41.21% |
| NVDA240621P00335000 | 2023-03-21 3:42PM EDT | 335.00 | 93.34 | 88.95 | 94.40 | 0.00 | - | 6 | 0 | 39.20% |
| NVDA240621P00340000 | 2023-03-16 12:37PM EDT | 340.00 | 103.40 | 92.25 | 98.05 | 0.00 | - | 4 | 0 | 38.97% |
| NVDA240621P00345000 | 2023-03-22 3:45PM EDT | 345.00 | 96.78 | 96.00 | 101.75 | -10.25 | -9.58% | 64 | 0 | 38.74% |
| NVDA240621P00350000 | 2023-03-17 2:25PM EDT | 350.00 | 109.00 | 99.45 | 105.35 | 0.00 | - | 3 | 0 | 38.37% |
| NVDA240621P00355000 | 2023-03-06 11:05AM EDT | 355.00 | 123.82 | 103.45 | 109.35 | 0.00 | - | 4 | 2 | 38.32% |
| NVDA240621P00360000 | 2023-02-22 11:43AM EDT | 360.00 | 156.65 | 107.50 | 116.00 | 0.00 | - | 2 | 0 | 40.73% |
| NVDA240621P00365000 | 2023-03-22 3:33PM EDT | 365.00 | 110.05 | 110.90 | 116.10 | -39.69 | -26.51% | 2 | 11 | 36.85% |
| NVDA240621P00370000 | 2023-03-13 3:18PM EDT | 370.00 | 143.11 | 114.80 | 121.90 | 0.00 | - | 2 | 22 | 38.45% |
| NVDA240621P00375000 | 2023-03-20 3:52PM EDT | 375.00 | 127.05 | 118.25 | 124.90 | 0.00 | - | 26 | 0 | 37.21% |
| NVDA240621P00380000 | 2023-02-08 1:46PM EDT | 380.00 | 158.85 | 149.20 | 154.60 | 0.00 | - | - | 1 | 58.32% |
| NVDA240621P00385000 | 2023-02-23 4:33PM EDT | 385.00 | 151.50 | 126.45 | 133.55 | 0.00 | - | - | 0 | 37.27% |
| NVDA240621P00390000 | 2023-03-22 3:01PM EDT | 390.00 | 130.05 | 130.45 | 137.60 | -27.05 | -17.22% | 6 | 0 | 36.95% |
| NVDA240621P00395000 | 2023-03-13 12:54PM EDT | 395.00 | 167.34 | 134.35 | 141.50 | 0.00 | - | - | 0 | 36.41% |
| NVDA240621P00400000 | 2023-03-22 11:28AM EDT | 400.00 | 139.20 | 138.60 | 145.55 | -18.64 | -11.81% | 3 | 5 | 35.96% |
| NVDA240621P00405000 | 2023-03-22 11:28AM EDT | 405.00 | 143.30 | 143.00 | 148.60 | -27.00 | -15.85% | 26 | 0 | 34.19% |
| NVDA240621P00410000 | 2023-02-28 11:11AM EDT | 410.00 | 176.45 | 147.40 | 154.60 | 0.00 | - | - | 0 | 36.08% |
| NVDA240621P00420000 | 2023-03-10 1:08PM EDT | 420.00 | 188.00 | 156.00 | 162.70 | 0.00 | - | - | 0 | 34.80% |
| NVDA240621P00430000 | 2023-02-23 10:53AM EDT | 430.00 | 194.65 | 165.05 | 173.95 | 0.00 | - | - | 0 | 37.63% |
| NVDA240621P00435000 | 2023-03-13 12:54PM EDT | 435.00 | 205.40 | 169.50 | 176.00 | 0.00 | - | - | 2 | 33.96% |
| NVDA240621P00440000 | 2023-03-16 10:49AM EDT | 440.00 | 194.71 | 173.65 | 180.05 | 0.00 | - | 2 | 0 | 32.92% |
© 2023 Yahoo. All rights reserved.
