NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230324C00070000 | 2023-03-20 3:59PM EDT | 70.00 | 188.80 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA230324C00075000 | 2023-03-20 1:42PM EDT | 75.00 | 184.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230324C00095000 | 2023-03-13 9:35AM EDT | 95.00 | 132.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230324C00100000 | 2023-03-20 12:53PM EDT | 100.00 | 158.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230324C00110000 | 2023-03-07 11:33AM EDT | 110.00 | 129.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230324C00125000 | 2023-03-17 1:55PM EDT | 125.00 | 134.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230324C00130000 | 2023-03-17 1:25PM EDT | 130.00 | 129.36 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NVDA230324C00135000 | 2023-03-17 1:56PM EDT | 135.00 | 123.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230324C00140000 | 2023-03-17 12:06PM EDT | 140.00 | 117.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230324C00145000 | 2023-03-17 1:21PM EDT | 145.00 | 114.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230324C00149000 | 2023-03-20 2:02PM EDT | 149.00 | 110.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA230324C00150000 | 2023-03-20 3:01PM EDT | 150.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NVDA230324C00155000 | 2023-03-20 11:38AM EDT | 155.00 | 103.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230324C00160000 | 2023-03-20 12:09PM EDT | 160.00 | 95.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230324C00165000 | 2023-03-20 3:44PM EDT | 165.00 | 94.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230324C00167500 | 2023-03-17 2:44PM EDT | 167.50 | 91.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230324C00170000 | 2023-03-20 11:12AM EDT | 170.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230324C00175000 | 2023-03-20 3:40PM EDT | 175.00 | 84.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230324C00177500 | 2023-03-17 12:09PM EDT | 177.50 | 80.89 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230324C00180000 | 2023-03-20 12:17PM EDT | 180.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230324C00182500 | 2023-03-20 3:42PM EDT | 182.50 | 77.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230324C00185000 | 2023-03-20 3:33PM EDT | 185.00 | 73.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230324C00187500 | 2023-03-20 11:33AM EDT | 187.50 | 70.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230324C00190000 | 2023-03-20 12:43PM EDT | 190.00 | 67.38 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA230324C00192500 | 2023-03-20 11:33AM EDT | 192.50 | 65.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230324C00195000 | 2023-03-20 10:46AM EDT | 195.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230324C00197500 | 2023-03-20 12:14PM EDT | 197.50 | 58.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230324C00200000 | 2023-03-20 3:19PM EDT | 200.00 | 58.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA230324C00202500 | 2023-03-20 3:54PM EDT | 202.50 | 56.68 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230324C00205000 | 2023-03-20 3:55PM EDT | 205.00 | 54.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230324C00207500 | 2023-03-17 10:00AM EDT | 207.50 | 54.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230324C00210000 | 2023-03-20 1:54PM EDT | 210.00 | 49.56 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA230324C00212500 | 2023-03-20 3:51PM EDT | 212.50 | 48.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230324C00215000 | 2023-03-20 2:54PM EDT | 215.00 | 44.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230324C00217500 | 2023-03-20 3:07PM EDT | 217.50 | 42.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA230324C00220000 | 2023-03-20 2:52PM EDT | 220.00 | 40.10 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| NVDA230324C00222500 | 2023-03-20 1:59PM EDT | 222.50 | 38.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA230324C00225000 | 2023-03-20 3:33PM EDT | 225.00 | 34.08 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| NVDA230324C00227500 | 2023-03-20 2:50PM EDT | 227.50 | 32.18 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| NVDA230324C00230000 | 2023-03-20 3:33PM EDT | 230.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NVDA230324C00232500 | 2023-03-20 2:02PM EDT | 232.50 | 27.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA230324C00235000 | 2023-03-20 3:54PM EDT | 235.00 | 24.67 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| NVDA230324C00237500 | 2023-03-20 3:34PM EDT | 237.50 | 22.40 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| NVDA230324C00240000 | 2023-03-20 3:59PM EDT | 240.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 0.00% |
| NVDA230324C00242500 | 2023-03-20 3:52PM EDT | 242.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 875 | 0 | 0.00% |
| NVDA230324C00245000 | 2023-03-20 3:59PM EDT | 245.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 984 | 0 | 0.00% |
| NVDA230324C00247500 | 2023-03-20 3:59PM EDT | 247.50 | 14.45 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 0.00% |
| NVDA230324C00250000 | 2023-03-20 3:59PM EDT | 250.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 3,347 | 0 | 0.00% |
| NVDA230324C00252500 | 2023-03-20 3:58PM EDT | 252.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5,692 | 0 | 0.00% |
| NVDA230324C00255000 | 2023-03-20 3:59PM EDT | 255.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 10,651 | 0 | 0.00% |
| NVDA230324C00257500 | 2023-03-20 3:59PM EDT | 257.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 8,670 | 0 | 0.00% |
| NVDA230324C00260000 | 2023-03-20 3:59PM EDT | 260.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 27,895 | 0 | 0.78% |
| NVDA230324C00262500 | 2023-03-20 3:59PM EDT | 262.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9,413 | 0 | 3.13% |
| NVDA230324C00265000 | 2023-03-20 3:59PM EDT | 265.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 17,016 | 0 | 6.25% |
| NVDA230324C00267500 | 2023-03-20 3:59PM EDT | 267.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 4,820 | 0 | 6.25% |
| NVDA230324C00270000 | 2023-03-20 3:59PM EDT | 270.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 17,302 | 0 | 12.50% |
| NVDA230324C00272500 | 2023-03-20 3:59PM EDT | 272.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2,876 | 0 | 12.50% |
| NVDA230324C00275000 | 2023-03-20 3:59PM EDT | 275.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 13,145 | 0 | 12.50% |
| NVDA230324C00277500 | 2023-03-20 3:59PM EDT | 277.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2,749 | 0 | 12.50% |
| NVDA230324C00280000 | 2023-03-20 3:59PM EDT | 280.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 10,827 | 0 | 12.50% |
| NVDA230324C00282500 | 2023-03-20 3:59PM EDT | 282.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,908 | 0 | 25.00% |
| NVDA230324C00285000 | 2023-03-20 3:59PM EDT | 285.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3,176 | 0 | 25.00% |
| NVDA230324C00287500 | 2023-03-20 3:59PM EDT | 287.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6,998 | 0 | 25.00% |
| NVDA230324C00290000 | 2023-03-20 3:59PM EDT | 290.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2,345 | 0 | 25.00% |
| NVDA230324C00292500 | 2023-03-20 3:59PM EDT | 292.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 389 | 0 | 25.00% |
| NVDA230324C00295000 | 2023-03-20 3:59PM EDT | 295.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 742 | 0 | 25.00% |
| NVDA230324C00300000 | 2023-03-20 3:59PM EDT | 300.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3,609 | 0 | 25.00% |
| NVDA230324C00305000 | 2023-03-20 3:42PM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 873 | 0 | 25.00% |
| NVDA230324C00310000 | 2023-03-20 3:35PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| NVDA230324C00315000 | 2023-03-20 2:02PM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA230324C00320000 | 2023-03-20 2:23PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 50.00% |
| NVDA230324C00325000 | 2023-03-20 3:51PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA230324C00330000 | 2023-03-20 2:47PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| NVDA230324C00335000 | 2023-03-20 3:59PM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 667 | 0 | 50.00% |
| NVDA230324C00340000 | 2023-03-20 12:27PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| NVDA230324C00345000 | 2023-03-20 9:30AM EDT | 345.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230324C00350000 | 2023-03-20 12:15PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230324P00070000 | 2023-03-14 1:20PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230324P00075000 | 2023-03-14 2:22PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA230324P00080000 | 2023-03-17 10:56AM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230324P00090000 | 2023-03-16 10:19AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA230324P00100000 | 2023-02-24 11:28AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230324P00105000 | 2023-03-03 2:25PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230324P00110000 | 2023-03-15 12:48PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| NVDA230324P00115000 | 2023-03-15 2:23PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA230324P00120000 | 2023-03-20 2:53PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230324P00125000 | 2023-03-13 10:48AM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230324P00130000 | 2023-03-16 1:22PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230324P00135000 | 2023-03-20 9:49AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA230324P00140000 | 2023-03-20 3:51PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA230324P00145000 | 2023-03-16 2:32PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA230324P00149000 | 2023-03-17 11:04AM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230324P00150000 | 2023-03-20 9:37AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 50.00% |
| NVDA230324P00152500 | 2023-03-16 2:43PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA230324P00155000 | 2023-03-20 9:42AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230324P00157500 | 2023-03-20 12:54PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| NVDA230324P00160000 | 2023-03-20 3:57PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NVDA230324P00162500 | 2023-03-20 3:43PM EDT | 162.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 50.00% |
| NVDA230324P00165000 | 2023-03-20 9:58AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230324P00167500 | 2023-03-20 12:24PM EDT | 167.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| NVDA230324P00170000 | 2023-03-20 3:06PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 50.00% |
| NVDA230324P00172500 | 2023-03-20 3:44PM EDT | 172.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 50.00% |
| NVDA230324P00175000 | 2023-03-20 1:39PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 50.00% |
| NVDA230324P00177500 | 2023-03-20 11:27AM EDT | 177.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA230324P00180000 | 2023-03-20 3:52PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| NVDA230324P00182500 | 2023-03-20 3:54PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,920 | 0 | 50.00% |
| NVDA230324P00185000 | 2023-03-20 3:48PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| NVDA230324P00187500 | 2023-03-20 1:25PM EDT | 187.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| NVDA230324P00190000 | 2023-03-20 3:45PM EDT | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 50.00% |
| NVDA230324P00192500 | 2023-03-20 11:50AM EDT | 192.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| NVDA230324P00195000 | 2023-03-20 3:53PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,233 | 0 | 50.00% |
| NVDA230324P00197500 | 2023-03-20 3:57PM EDT | 197.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 50.00% |
| NVDA230324P00200000 | 2023-03-20 3:52PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,181 | 0 | 50.00% |
| NVDA230324P00202500 | 2023-03-20 2:31PM EDT | 202.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 50.00% |
| NVDA230324P00205000 | 2023-03-20 3:58PM EDT | 205.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,126 | 0 | 50.00% |
| NVDA230324P00207500 | 2023-03-20 3:51PM EDT | 207.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 50.00% |
| NVDA230324P00210000 | 2023-03-20 3:59PM EDT | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,425 | 0 | 50.00% |
| NVDA230324P00212500 | 2023-03-20 3:59PM EDT | 212.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 656 | 0 | 50.00% |
| NVDA230324P00215000 | 2023-03-20 3:59PM EDT | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,259 | 0 | 50.00% |
| NVDA230324P00217500 | 2023-03-20 3:59PM EDT | 217.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 719 | 0 | 25.00% |
| NVDA230324P00220000 | 2023-03-20 3:59PM EDT | 220.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4,345 | 0 | 25.00% |
| NVDA230324P00222500 | 2023-03-20 3:56PM EDT | 222.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 25.00% |
| NVDA230324P00225000 | 2023-03-20 3:59PM EDT | 225.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3,876 | 0 | 25.00% |
| NVDA230324P00227500 | 2023-03-20 3:59PM EDT | 227.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,411 | 0 | 25.00% |
| NVDA230324P00230000 | 2023-03-20 3:59PM EDT | 230.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 7,631 | 0 | 25.00% |
| NVDA230324P00232500 | 2023-03-20 3:59PM EDT | 232.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,701 | 0 | 25.00% |
| NVDA230324P00235000 | 2023-03-20 3:59PM EDT | 235.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 6,322 | 0 | 25.00% |
| NVDA230324P00237500 | 2023-03-20 3:59PM EDT | 237.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 4,472 | 0 | 25.00% |
| NVDA230324P00240000 | 2023-03-20 3:59PM EDT | 240.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 30,354 | 0 | 12.50% |
| NVDA230324P00242500 | 2023-03-20 3:59PM EDT | 242.50 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3,367 | 0 | 12.50% |
| NVDA230324P00245000 | 2023-03-20 3:59PM EDT | 245.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 9,733 | 0 | 12.50% |
| NVDA230324P00247500 | 2023-03-20 3:59PM EDT | 247.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | 3,220 | 0 | 12.50% |
| NVDA230324P00250000 | 2023-03-20 3:59PM EDT | 250.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 25,064 | 0 | 6.25% |
| NVDA230324P00252500 | 2023-03-20 3:59PM EDT | 252.50 | 4.45 | 0.00 | 0.00 | 0.00 | - | 9,230 | 0 | 6.25% |
| NVDA230324P00255000 | 2023-03-20 3:59PM EDT | 255.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 19,929 | 0 | 3.13% |
| NVDA230324P00257500 | 2023-03-20 3:59PM EDT | 257.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | 10,945 | 0 | 1.56% |
| NVDA230324P00260000 | 2023-03-20 3:59PM EDT | 260.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 9,419 | 0 | 0.00% |
| NVDA230324P00262500 | 2023-03-20 3:56PM EDT | 262.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1,119 | 0 | 0.00% |
| NVDA230324P00265000 | 2023-03-20 3:59PM EDT | 265.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 0.00% |
| NVDA230324P00267500 | 2023-03-20 3:56PM EDT | 267.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| NVDA230324P00270000 | 2023-03-20 3:58PM EDT | 270.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2,176 | 0 | 0.00% |
| NVDA230324P00272500 | 2023-03-20 3:58PM EDT | 272.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 673 | 0 | 0.00% |
| NVDA230324P00275000 | 2023-03-20 3:56PM EDT | 275.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA230324P00277500 | 2023-03-20 2:57PM EDT | 277.50 | 19.35 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| NVDA230324P00280000 | 2023-03-20 3:19PM EDT | 280.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| NVDA230324P00282500 | 2023-03-20 3:38PM EDT | 282.50 | 23.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA230324P00285000 | 2023-03-20 3:26PM EDT | 285.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA230324P00287500 | 2023-03-20 3:58PM EDT | 287.50 | 29.19 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NVDA230324P00290000 | 2023-03-20 3:49PM EDT | 290.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA230324P00292500 | 2023-03-20 11:07AM EDT | 292.50 | 35.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230324P00295000 | 2023-03-20 2:26PM EDT | 295.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230324P00300000 | 2023-03-20 3:50PM EDT | 300.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| NVDA230324P00305000 | 2023-03-17 2:02PM EDT | 305.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230324P00310000 | 2023-03-17 2:38PM EDT | 310.00 | 51.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230324P00315000 | 2023-03-17 10:18AM EDT | 315.00 | 52.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230324P00330000 | 2023-03-17 1:47PM EDT | 330.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
