NVDA - NVIDIA Corporation
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609C00080000 | 2023-05-22 9:35AM EDT | 80.00 | 228.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230609C00090000 | 2023-05-25 10:49AM EDT | 90.00 | 292.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230609C00110000 | 2023-06-02 2:22PM EDT | 110.00 | 282.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609C00120000 | 2023-06-02 1:41PM EDT | 120.00 | 273.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609C00130000 | 2023-05-22 10:09AM EDT | 130.00 | 180.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609C00140000 | 2023-06-02 9:51AM EDT | 140.00 | 253.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230609C00150000 | 2023-06-02 1:07PM EDT | 150.00 | 244.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230609C00160000 | 2023-06-02 3:33PM EDT | 160.00 | 232.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230609C00170000 | 2023-06-01 10:58AM EDT | 170.00 | 219.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609C00175000 | 2023-06-02 3:18PM EDT | 175.00 | 218.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230609C00180000 | 2023-06-02 1:36PM EDT | 180.00 | 214.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609C00185000 | 2023-06-02 1:15PM EDT | 185.00 | 209.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230609C00190000 | 2023-05-30 10:07AM EDT | 190.00 | 220.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609C00195000 | 2023-06-02 2:47PM EDT | 195.00 | 198.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230609C00200000 | 2023-06-02 2:36PM EDT | 200.00 | 193.52 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA230609C00205000 | 2023-06-02 2:47PM EDT | 205.00 | 188.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230609C00210000 | 2023-06-02 2:41PM EDT | 210.00 | 182.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230609C00215000 | 2023-06-02 3:16PM EDT | 215.00 | 178.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230609C00220000 | 2023-06-02 2:43PM EDT | 220.00 | 172.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA230609C00225000 | 2023-06-01 2:32PM EDT | 225.00 | 174.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609C00230000 | 2023-06-02 12:32PM EDT | 230.00 | 165.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230609C00235000 | 2023-06-02 2:00PM EDT | 235.00 | 158.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230609C00240000 | 2023-06-02 2:05PM EDT | 240.00 | 152.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA230609C00245000 | 2023-06-02 3:46PM EDT | 245.00 | 148.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230609C00250000 | 2023-06-02 3:51PM EDT | 250.00 | 143.67 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA230609C00255000 | 2023-06-02 3:33PM EDT | 255.00 | 137.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230609C00260000 | 2023-06-02 3:35PM EDT | 260.00 | 133.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230609C00265000 | 2023-06-02 3:56PM EDT | 265.00 | 127.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230609C00270000 | 2023-06-02 3:21PM EDT | 270.00 | 123.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA230609C00272500 | 2023-06-01 11:51AM EDT | 272.50 | 119.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230609C00275000 | 2023-06-02 3:21PM EDT | 275.00 | 118.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| NVDA230609C00280000 | 2023-06-02 3:10PM EDT | 280.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230609C00282500 | 2023-06-02 10:59AM EDT | 282.50 | 116.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609C00285000 | 2023-06-01 3:59PM EDT | 285.00 | 112.83 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA230609C00287500 | 2023-06-01 3:27PM EDT | 287.50 | 110.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609C00290000 | 2023-06-02 3:49PM EDT | 290.00 | 103.32 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| NVDA230609C00292500 | 2023-06-02 11:25AM EDT | 292.50 | 105.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA230609C00295000 | 2023-06-02 3:31PM EDT | 295.00 | 98.56 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA230609C00297500 | 2023-06-02 3:01PM EDT | 297.50 | 95.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA230609C00300000 | 2023-06-02 3:58PM EDT | 300.00 | 93.97 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| NVDA230609C00302500 | 2023-06-02 3:49PM EDT | 302.50 | 90.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230609C00305000 | 2023-06-02 3:13PM EDT | 305.00 | 87.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230609C00307500 | 2023-06-02 3:37PM EDT | 307.50 | 85.63 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA230609C00310000 | 2023-06-02 3:13PM EDT | 310.00 | 82.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA230609C00312500 | 2023-06-02 3:49PM EDT | 312.50 | 80.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230609C00315000 | 2023-06-02 3:54PM EDT | 315.00 | 79.85 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NVDA230609C00317500 | 2023-06-02 3:28PM EDT | 317.50 | 75.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230609C00320000 | 2023-06-02 3:56PM EDT | 320.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NVDA230609C00322500 | 2023-06-02 2:55PM EDT | 322.50 | 71.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230609C00325000 | 2023-06-02 3:59PM EDT | 325.00 | 68.68 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA230609C00327500 | 2023-06-02 1:35PM EDT | 327.50 | 67.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NVDA230609C00330000 | 2023-06-02 3:57PM EDT | 330.00 | 63.86 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| NVDA230609C00332500 | 2023-06-02 3:44PM EDT | 332.50 | 60.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA230609C00335000 | 2023-06-02 3:58PM EDT | 335.00 | 59.03 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NVDA230609C00337500 | 2023-06-02 2:02PM EDT | 337.50 | 56.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA230609C00340000 | 2023-06-02 3:58PM EDT | 340.00 | 54.18 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| NVDA230609C00342500 | 2023-06-02 2:45PM EDT | 342.50 | 50.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA230609C00345000 | 2023-06-02 3:15PM EDT | 345.00 | 47.65 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| NVDA230609C00350000 | 2023-06-02 3:54PM EDT | 350.00 | 43.58 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| NVDA230609C00352500 | 2023-06-02 2:14PM EDT | 352.50 | 40.00 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| NVDA230609C00355000 | 2023-06-02 2:33PM EDT | 355.00 | 38.84 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| NVDA230609C00357500 | 2023-06-02 3:57PM EDT | 357.50 | 36.90 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| NVDA230609C00360000 | 2023-06-02 3:59PM EDT | 360.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 0.00% |
| NVDA230609C00362500 | 2023-06-02 3:13PM EDT | 362.50 | 31.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230609C00365000 | 2023-06-02 3:47PM EDT | 365.00 | 29.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA230609C00367500 | 2023-06-02 3:35PM EDT | 367.50 | 26.87 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NVDA230609C00370000 | 2023-06-02 3:59PM EDT | 370.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | 794 | 0 | 0.00% |
| NVDA230609C00372500 | 2023-06-02 12:56PM EDT | 372.50 | 24.64 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NVDA230609C00375000 | 2023-06-02 3:58PM EDT | 375.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.00% |
| NVDA230609C00377500 | 2023-06-02 3:47PM EDT | 377.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| NVDA230609C00380000 | 2023-06-02 3:59PM EDT | 380.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 0.00% |
| NVDA230609C00382500 | 2023-06-02 3:57PM EDT | 382.50 | 15.35 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| NVDA230609C00385000 | 2023-06-02 3:59PM EDT | 385.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 1,740 | 0 | 0.00% |
| NVDA230609C00387500 | 2023-06-02 3:59PM EDT | 387.50 | 12.32 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 0.00% |
| NVDA230609C00390000 | 2023-06-02 3:59PM EDT | 390.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 9,916 | 0 | 0.00% |
| NVDA230609C00392500 | 2023-06-02 3:59PM EDT | 392.50 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4,767 | 0 | 0.00% |
| NVDA230609C00395000 | 2023-06-02 3:59PM EDT | 395.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12,815 | 0 | 0.78% |
| NVDA230609C00397500 | 2023-06-02 3:59PM EDT | 397.50 | 7.13 | 0.00 | 0.00 | 0.00 | - | 5,640 | 0 | 3.13% |
| NVDA230609C00400000 | 2023-06-02 3:59PM EDT | 400.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 29,305 | 0 | 3.13% |
| NVDA230609C00405000 | 2023-06-02 3:59PM EDT | 405.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11,085 | 0 | 6.25% |
| NVDA230609C00410000 | 2023-06-02 3:59PM EDT | 410.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 13,467 | 0 | 6.25% |
| NVDA230609C00415000 | 2023-06-02 3:59PM EDT | 415.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 6,092 | 0 | 12.50% |
| NVDA230609C00420000 | 2023-06-02 3:59PM EDT | 420.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 17,490 | 0 | 12.50% |
| NVDA230609C00425000 | 2023-06-02 3:59PM EDT | 425.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3,757 | 0 | 12.50% |
| NVDA230609C00430000 | 2023-06-02 3:59PM EDT | 430.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 3,748 | 0 | 12.50% |
| NVDA230609C00435000 | 2023-06-02 3:59PM EDT | 435.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,196 | 0 | 25.00% |
| NVDA230609C00440000 | 2023-06-02 3:59PM EDT | 440.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2,523 | 0 | 25.00% |
| NVDA230609C00445000 | 2023-06-02 3:59PM EDT | 445.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,676 | 0 | 25.00% |
| NVDA230609C00450000 | 2023-06-02 3:59PM EDT | 450.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 6,022 | 0 | 25.00% |
| NVDA230609C00455000 | 2023-06-02 3:59PM EDT | 455.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,018 | 0 | 25.00% |
| NVDA230609C00460000 | 2023-06-02 3:59PM EDT | 460.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,509 | 0 | 25.00% |
| NVDA230609C00465000 | 2023-06-02 3:59PM EDT | 465.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1,387 | 0 | 25.00% |
| NVDA230609C00470000 | 2023-06-02 3:59PM EDT | 470.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 25.00% |
| NVDA230609C00475000 | 2023-06-02 3:58PM EDT | 475.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 854 | 0 | 25.00% |
| NVDA230609C00480000 | 2023-06-02 3:59PM EDT | 480.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 25.00% |
| NVDA230609C00485000 | 2023-06-02 3:58PM EDT | 485.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,844 | 0 | 25.00% |
| NVDA230609C00490000 | 2023-06-02 3:58PM EDT | 490.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 50.00% |
| NVDA230609C00495000 | 2023-06-02 3:58PM EDT | 495.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 50.00% |
| NVDA230609C00500000 | 2023-06-02 3:59PM EDT | 500.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,456 | 0 | 50.00% |
| NVDA230609C00505000 | 2023-06-02 3:56PM EDT | 505.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,866 | 0 | 50.00% |
| NVDA230609C00510000 | 2023-06-02 3:56PM EDT | 510.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 50.00% |
| NVDA230609C00515000 | 2023-06-02 3:59PM EDT | 515.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 50.00% |
| NVDA230609C00520000 | 2023-06-02 3:56PM EDT | 520.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 905 | 0 | 50.00% |
| NVDA230609C00525000 | 2023-06-02 3:46PM EDT | 525.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 50.00% |
| NVDA230609C00530000 | 2023-06-02 3:59PM EDT | 530.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,175 | 0 | 50.00% |
| NVDA230609C00535000 | 2023-06-02 3:25PM EDT | 535.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 50.00% |
| NVDA230609C00540000 | 2023-06-02 3:56PM EDT | 540.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 50.00% |
| NVDA230609C00545000 | 2023-06-02 2:36PM EDT | 545.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| NVDA230609C00550000 | 2023-06-02 3:58PM EDT | 550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| NVDA230609C00555000 | 2023-06-02 3:59PM EDT | 555.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 50.00% |
| NVDA230609C00560000 | 2023-06-02 2:24PM EDT | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| NVDA230609C00565000 | 2023-06-02 11:48AM EDT | 565.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 50.00% |
| NVDA230609C00570000 | 2023-06-02 1:43PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| NVDA230609C00575000 | 2023-06-02 3:58PM EDT | 575.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| NVDA230609C00580000 | 2023-06-02 3:42PM EDT | 580.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| NVDA230609C00585000 | 2023-06-02 3:53PM EDT | 585.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 50.00% |
| NVDA230609C00590000 | 2023-06-02 3:59PM EDT | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 50.00% |
| NVDA230609C00595000 | 2023-06-02 3:56PM EDT | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 573 | 0 | 50.00% |
| NVDA230609C00600000 | 2023-06-02 3:45PM EDT | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,546 | 0 | 50.00% |
| NVDA230609C00610000 | 2023-06-02 11:16AM EDT | 610.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| NVDA230609C00620000 | 2023-06-02 11:00AM EDT | 620.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| NVDA230609C00630000 | 2023-06-02 3:21PM EDT | 630.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA230609C00640000 | 2023-06-02 9:36AM EDT | 640.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA230609C00650000 | 2023-06-02 1:50PM EDT | 650.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230609P00070000 | 2023-05-31 10:25AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA230609P00100000 | 2023-06-02 9:44AM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230609P00120000 | 2023-05-24 1:43PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230609P00140000 | 2023-05-25 9:33AM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| NVDA230609P00150000 | 2023-05-25 1:34PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA230609P00160000 | 2023-06-01 10:59AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230609P00170000 | 2023-06-01 10:58AM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230609P00175000 | 2023-06-02 9:39AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA230609P00180000 | 2023-05-30 1:43PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| NVDA230609P00185000 | 2023-05-25 11:38AM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| NVDA230609P00190000 | 2023-06-02 12:26PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230609P00195000 | 2023-05-30 1:29PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230609P00200000 | 2023-06-02 12:27PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230609P00205000 | 2023-05-25 3:11PM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| NVDA230609P00210000 | 2023-06-02 9:39AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230609P00215000 | 2023-06-01 11:29AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230609P00220000 | 2023-06-02 10:34AM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230609P00225000 | 2023-05-31 11:13AM EDT | 225.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA230609P00230000 | 2023-05-31 2:10PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA230609P00235000 | 2023-06-02 10:30AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230609P00240000 | 2023-06-02 9:30AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA230609P00245000 | 2023-06-02 12:27PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA230609P00250000 | 2023-06-02 10:58AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230609P00255000 | 2023-06-02 2:41PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA230609P00260000 | 2023-06-02 2:05PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA230609P00265000 | 2023-06-02 2:26PM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| NVDA230609P00270000 | 2023-06-02 3:49PM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| NVDA230609P00272500 | 2023-06-01 10:13AM EDT | 272.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA230609P00275000 | 2023-06-02 12:27PM EDT | 275.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| NVDA230609P00277500 | 2023-06-02 10:09AM EDT | 277.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NVDA230609P00280000 | 2023-06-02 3:38PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| NVDA230609P00282500 | 2023-06-01 3:52PM EDT | 282.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NVDA230609P00285000 | 2023-06-02 1:14PM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA230609P00287500 | 2023-06-02 12:07PM EDT | 287.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| NVDA230609P00290000 | 2023-06-02 3:44PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 50.00% |
| NVDA230609P00292500 | 2023-06-02 3:59PM EDT | 292.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| NVDA230609P00295000 | 2023-06-02 1:16PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| NVDA230609P00297500 | 2023-06-02 1:24PM EDT | 297.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA230609P00300000 | 2023-06-02 3:33PM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 510 | 0 | 50.00% |
| NVDA230609P00302500 | 2023-06-02 3:02PM EDT | 302.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 50.00% |
| NVDA230609P00305000 | 2023-06-02 3:59PM EDT | 305.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 50.00% |
| NVDA230609P00307500 | 2023-06-02 3:51PM EDT | 307.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 50.00% |
| NVDA230609P00310000 | 2023-06-02 3:45PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| NVDA230609P00312500 | 2023-06-02 3:39PM EDT | 312.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| NVDA230609P00315000 | 2023-06-02 3:59PM EDT | 315.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 50.00% |
| NVDA230609P00317500 | 2023-06-02 3:45PM EDT | 317.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 50.00% |
| NVDA230609P00320000 | 2023-06-02 3:59PM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,882 | 0 | 25.00% |
| NVDA230609P00322500 | 2023-06-02 3:53PM EDT | 322.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 25.00% |
| NVDA230609P00325000 | 2023-06-02 3:51PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 943 | 0 | 25.00% |
| NVDA230609P00327500 | 2023-06-02 3:45PM EDT | 327.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 25.00% |
| NVDA230609P00330000 | 2023-06-02 3:56PM EDT | 330.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 25.00% |
| NVDA230609P00332500 | 2023-06-02 3:59PM EDT | 332.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 789 | 0 | 25.00% |
| NVDA230609P00335000 | 2023-06-02 3:59PM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 25.00% |
| NVDA230609P00337500 | 2023-06-02 3:59PM EDT | 337.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 570 | 0 | 25.00% |
| NVDA230609P00340000 | 2023-06-02 3:59PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,183 | 0 | 25.00% |
| NVDA230609P00342500 | 2023-06-02 3:56PM EDT | 342.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 25.00% |
| NVDA230609P00345000 | 2023-06-02 3:58PM EDT | 345.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,443 | 0 | 25.00% |
| NVDA230609P00347500 | 2023-06-02 3:59PM EDT | 347.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 553 | 0 | 25.00% |
| NVDA230609P00350000 | 2023-06-02 3:59PM EDT | 350.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4,899 | 0 | 25.00% |
| NVDA230609P00352500 | 2023-06-02 3:58PM EDT | 352.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,275 | 0 | 25.00% |
| NVDA230609P00355000 | 2023-06-02 3:59PM EDT | 355.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,489 | 0 | 25.00% |
| NVDA230609P00357500 | 2023-06-02 3:56PM EDT | 357.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 866 | 0 | 12.50% |
| NVDA230609P00360000 | 2023-06-02 3:59PM EDT | 360.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6,033 | 0 | 12.50% |
| NVDA230609P00362500 | 2023-06-02 3:59PM EDT | 362.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3,866 | 0 | 12.50% |
| NVDA230609P00365000 | 2023-06-02 3:59PM EDT | 365.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 3,585 | 0 | 12.50% |
| NVDA230609P00367500 | 2023-06-02 3:59PM EDT | 367.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1,289 | 0 | 12.50% |
| NVDA230609P00370000 | 2023-06-02 3:59PM EDT | 370.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5,223 | 0 | 12.50% |
| NVDA230609P00372500 | 2023-06-02 3:59PM EDT | 372.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 5,990 | 0 | 12.50% |
| NVDA230609P00375000 | 2023-06-02 3:59PM EDT | 375.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6,860 | 0 | 12.50% |
| NVDA230609P00377500 | 2023-06-02 3:59PM EDT | 377.50 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2,584 | 0 | 6.25% |
| NVDA230609P00380000 | 2023-06-02 3:59PM EDT | 380.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 11,272 | 0 | 6.25% |
| NVDA230609P00382500 | 2023-06-02 3:59PM EDT | 382.50 | 4.09 | 0.00 | 0.00 | 0.00 | - | 1,838 | 0 | 6.25% |
| NVDA230609P00385000 | 2023-06-02 3:59PM EDT | 385.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 13,919 | 0 | 3.13% |
| NVDA230609P00387500 | 2023-06-02 3:59PM EDT | 387.50 | 5.94 | 0.00 | 0.00 | 0.00 | - | 2,036 | 0 | 3.13% |
| NVDA230609P00390000 | 2023-06-02 3:59PM EDT | 390.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15,278 | 0 | 1.56% |
| NVDA230609P00392500 | 2023-06-02 3:59PM EDT | 392.50 | 8.15 | 0.00 | 0.00 | 0.00 | - | 4,835 | 0 | 0.39% |
| NVDA230609P00395000 | 2023-06-02 3:59PM EDT | 395.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 7,723 | 0 | 0.00% |
| NVDA230609P00397500 | 2023-06-02 3:59PM EDT | 397.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1,826 | 0 | 0.00% |
| NVDA230609P00400000 | 2023-06-02 3:59PM EDT | 400.00 | 12.19 | 0.00 | 0.00 | 0.00 | - | 6,626 | 0 | 0.00% |
| NVDA230609P00405000 | 2023-06-02 3:59PM EDT | 405.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1,068 | 0 | 0.00% |
| NVDA230609P00410000 | 2023-06-02 3:59PM EDT | 410.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1,324 | 0 | 0.00% |
| NVDA230609P00415000 | 2023-06-02 3:59PM EDT | 415.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NVDA230609P00420000 | 2023-06-02 3:42PM EDT | 420.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 0.00% |
| NVDA230609P00425000 | 2023-06-02 3:37PM EDT | 425.00 | 33.51 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.00% |
| NVDA230609P00430000 | 2023-06-02 3:57PM EDT | 430.00 | 37.41 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| NVDA230609P00435000 | 2023-06-02 1:03PM EDT | 435.00 | 42.74 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA230609P00440000 | 2023-06-02 3:38PM EDT | 440.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA230609P00445000 | 2023-06-02 2:15PM EDT | 445.00 | 54.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609P00450000 | 2023-06-02 1:11PM EDT | 450.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230609P00455000 | 2023-06-01 11:18AM EDT | 455.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230609P00460000 | 2023-06-02 1:48PM EDT | 460.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230609P00465000 | 2023-06-02 10:51AM EDT | 465.00 | 67.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230609P00470000 | 2023-06-01 9:42AM EDT | 470.00 | 82.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609P00475000 | 2023-05-30 11:06AM EDT | 475.00 | 66.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609P00480000 | 2023-06-02 10:28AM EDT | 480.00 | 83.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609P00485000 | 2023-05-26 1:01PM EDT | 485.00 | 97.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230609P00490000 | 2023-06-02 10:51AM EDT | 490.00 | 92.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA230609P00500000 | 2023-05-31 1:30PM EDT | 500.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA230609P00505000 | 2023-05-30 12:41PM EDT | 505.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230609P00520000 | 2023-05-31 9:30AM EDT | 520.00 | 125.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230609P00530000 | 2023-05-30 3:23PM EDT | 530.00 | 129.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230609P00565000 | 2023-05-30 12:21PM EDT | 565.00 | 157.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230609P00585000 | 2023-05-30 10:23AM EDT | 585.00 | 174.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA230609P00620000 | 2023-06-02 3:32PM EDT | 620.00 | 227.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.