NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
548.50-6.20 (-1.12%)
At close: 4:00PM EST
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129C00265000 | 2021-01-19 12:58PM EST | 265.00 | 253.40 | 281.90 | 285.45 | 0.00 | - | 5 | 5 | 221.09% |
| NVDA210129C00275000 | 2021-01-22 3:27PM EST | 275.00 | 278.39 | 271.90 | 275.50 | +33.99 | +13.91% | 1 | 1 | 213.67% |
| NVDA210129C00295000 | 2021-01-19 12:06AM EST | 295.00 | 222.55 | 252.10 | 255.60 | 0.00 | - | - | 3 | 207.03% |
| NVDA210129C00300000 | 2021-01-15 2:52PM EST | 300.00 | 219.88 | 247.15 | 250.50 | 0.00 | - | 1 | 4 | 200.10% |
| NVDA210129C00315000 | 2021-01-19 12:06AM EST | 315.00 | 202.70 | 232.15 | 235.50 | 0.00 | - | - | 10 | 185.25% |
| NVDA210129C00320000 | 2021-01-19 12:06AM EST | 320.00 | 197.70 | 227.10 | 230.60 | 0.00 | - | - | 10 | 182.23% |
| NVDA210129C00345000 | 2020-12-31 2:47PM EST | 345.00 | 174.95 | 201.75 | 205.60 | 0.00 | - | 20 | 10 | 145.90% |
| NVDA210129C00350000 | 2020-12-29 3:53PM EST | 350.00 | 182.69 | 197.10 | 200.60 | 0.00 | - | 1 | 12 | 154.59% |
| NVDA210129C00355000 | 2020-12-23 3:18PM EST | 355.00 | 170.84 | 191.40 | 195.60 | 0.00 | - | - | 2 | 50.00% |
| NVDA210129C00360000 | 2020-12-23 3:20PM EST | 360.00 | 165.57 | 187.10 | 190.50 | 0.00 | - | - | 2 | 142.97% |
| NVDA210129C00380000 | 2021-01-04 11:39AM EST | 380.00 | 154.85 | 166.90 | 170.50 | 0.00 | - | - | 4 | 120.02% |
| NVDA210129C00390000 | 2021-01-06 12:45PM EST | 390.00 | 130.45 | 157.05 | 160.60 | 0.00 | - | 3 | 6 | 119.73% |
| NVDA210129C00400000 | 2021-01-21 3:31PM EST | 400.00 | 153.50 | 147.00 | 150.60 | 0.00 | - | 2 | 13 | 110.55% |
| NVDA210129C00410000 | 2021-01-20 1:16PM EST | 410.00 | 123.63 | 137.00 | 140.65 | 0.00 | - | - | 1 | 104.00% |
| NVDA210129C00420000 | 2021-01-21 3:48PM EST | 420.00 | 137.75 | 126.95 | 130.75 | 0.00 | - | 1 | 7 | 97.46% |
| NVDA210129C00425000 | 2021-01-19 2:51PM EST | 425.00 | 95.70 | 121.95 | 125.75 | 0.00 | - | 1 | 2 | 93.65% |
| NVDA210129C00430000 | 2021-01-20 9:50AM EST | 430.00 | 105.83 | 116.90 | 120.80 | 0.00 | - | 12 | 20 | 89.84% |
| NVDA210129C00440000 | 2021-01-15 11:36AM EST | 440.00 | 90.55 | 106.85 | 110.90 | 0.00 | - | 1 | 31 | 83.30% |
| NVDA210129C00445000 | 2021-01-20 11:55AM EST | 445.00 | 85.43 | 100.45 | 108.60 | 0.00 | - | 4 | 5 | 94.48% |
| NVDA210129C00450000 | 2021-01-22 10:25AM EST | 450.00 | 98.62 | 96.80 | 101.05 | +12.42 | +14.41% | 1 | 13 | 77.39% |
| NVDA210129C00455000 | 2021-01-21 11:59AM EST | 455.00 | 90.20 | 91.95 | 94.45 | 0.00 | - | 135 | 78 | 84.84% |
| NVDA210129C00460000 | 2021-01-20 10:11AM EST | 460.00 | 71.40 | 86.75 | 91.20 | 0.00 | - | 5 | 16 | 71.29% |
| NVDA210129C00465000 | 2021-01-21 11:59AM EST | 465.00 | 80.27 | 82.30 | 84.50 | 0.00 | - | 135 | 79 | 77.42% |
| NVDA210129C00470000 | 2021-01-22 1:23PM EST | 470.00 | 81.03 | 77.75 | 80.40 | +4.74 | +6.21% | 5 | 24 | 65.97% |
| NVDA210129C00475000 | 2021-01-22 1:13PM EST | 475.00 | 75.51 | 72.15 | 74.50 | +4.16 | +5.83% | 1 | 13 | 69.19% |
| NVDA210129C00480000 | 2021-01-21 3:34PM EST | 480.00 | 70.10 | 67.15 | 71.30 | -1.78 | -2.48% | 3 | 27 | 61.01% |
| NVDA210129C00485000 | 2021-01-22 1:13PM EST | 485.00 | 65.61 | 63.70 | 64.55 | +1.66 | +2.60% | 1 | 28 | 55.49% |
| NVDA210129C00490000 | 2021-01-22 2:14PM EST | 490.00 | 62.47 | 58.65 | 59.25 | +0.57 | +0.92% | 82 | 104 | 53.56% |
| NVDA210129C00492500 | 2021-01-19 9:49AM EST | 492.50 | 31.40 | 54.00 | 58.90 | 0.00 | - | 6 | 16 | 72.14% |
| NVDA210129C00495000 | 2021-01-22 3:27PM EST | 495.00 | 57.75 | 53.45 | 54.60 | +8.65 | +17.62% | 75 | 84 | 53.98% |
| NVDA210129C00497500 | 2021-01-20 2:51PM EST | 497.50 | 38.76 | 49.10 | 54.05 | 0.00 | - | 20 | 25 | 68.31% |
| NVDA210129C00500000 | 2021-01-22 3:25PM EST | 500.00 | 54.00 | 49.35 | 49.95 | +3.77 | +7.51% | 65 | 2,266 | 50.35% |
| NVDA210129C00502500 | 2021-01-21 3:20PM EST | 502.50 | 46.57 | 44.10 | 49.45 | 0.00 | - | 1 | 37 | 65.94% |
| NVDA210129C00505000 | 2021-01-22 1:39PM EST | 505.00 | 48.31 | 44.20 | 45.10 | -4.44 | -8.42% | 3 | 73 | 50.23% |
| NVDA210129C00507500 | 2021-01-22 10:00AM EST | 507.50 | 43.14 | 42.00 | 43.15 | -2.04 | -4.52% | 1 | 10 | 52.23% |
| NVDA210129C00510000 | 2021-01-22 3:59PM EST | 510.00 | 40.00 | 39.75 | 40.25 | -8.15 | -16.93% | 99 | 234 | 46.92% |
| NVDA210129C00512500 | 2021-01-21 3:53PM EST | 512.50 | 37.30 | 37.45 | 37.90 | -8.20 | -18.02% | 1 | 76 | 45.73% |
| NVDA210129C00515000 | 2021-01-22 3:01PM EST | 515.00 | 37.85 | 35.15 | 35.65 | -5.51 | -12.71% | 40 | 413 | 45.09% |
| NVDA210129C00517500 | 2021-01-22 3:01PM EST | 517.50 | 35.65 | 32.40 | 33.10 | -4.45 | -11.10% | 2 | 168 | 42.35% |
| NVDA210129C00520000 | 2021-01-22 3:58PM EST | 520.00 | 30.75 | 30.60 | 31.10 | -3.10 | -9.16% | 68 | 2,491 | 42.96% |
| NVDA210129C00522500 | 2021-01-22 3:50PM EST | 522.50 | 29.65 | 28.30 | 28.70 | -7.19 | -19.52% | 36 | 103 | 40.97% |
| NVDA210129C00525000 | 2021-01-22 3:56PM EST | 525.00 | 26.43 | 26.55 | 26.95 | -6.57 | -19.91% | 109 | 384 | 42.29% |
| NVDA210129C00527500 | 2021-01-22 3:39PM EST | 527.50 | 25.76 | 24.15 | 24.85 | -6.44 | -20.00% | 31 | 230 | 41.45% |
| NVDA210129C00530000 | 2021-01-22 3:57PM EST | 530.00 | 22.85 | 22.60 | 23.00 | -5.98 | -20.74% | 966 | 1,459 | 41.52% |
| NVDA210129C00532500 | 2021-01-22 3:36PM EST | 532.50 | 22.50 | 20.15 | 20.80 | -4.97 | -18.09% | 49 | 233 | 39.78% |
| NVDA210129C00535000 | 2021-01-22 3:55PM EST | 535.00 | 18.75 | 19.00 | 19.35 | -6.35 | -25.30% | 267 | 947 | 40.94% |
| NVDA210129C00537500 | 2021-01-22 3:59PM EST | 537.50 | 17.30 | 16.80 | 17.35 | -6.70 | -27.92% | 115 | 633 | 39.55% |
| NVDA210129C00540000 | 2021-01-22 3:58PM EST | 540.00 | 15.85 | 15.75 | 15.95 | -5.90 | -27.13% | 618 | 2,382 | 40.20% |
| NVDA210129C00542500 | 2021-01-22 3:56PM EST | 542.50 | 14.35 | 14.25 | 14.50 | -6.00 | -29.48% | 124 | 373 | 40.31% |
| NVDA210129C00545000 | 2021-01-22 3:59PM EST | 545.00 | 12.85 | 12.85 | 13.20 | -5.95 | -31.65% | 840 | 871 | 40.64% |
| NVDA210129C00547500 | 2021-01-22 3:59PM EST | 547.50 | 11.35 | 11.55 | 11.80 | -6.35 | -35.88% | 3,009 | 376 | 40.29% |
| NVDA210129C00550000 | 2021-01-22 3:59PM EST | 550.00 | 10.25 | 10.15 | 10.45 | -5.26 | -33.91% | 3,809 | 4,065 | 39.81% |
| NVDA210129C00552500 | 2021-01-22 3:59PM EST | 552.50 | 9.20 | 8.95 | 9.35 | -5.35 | -36.77% | 1,714 | 387 | 39.91% |
| NVDA210129C00555000 | 2021-01-22 3:58PM EST | 555.00 | 8.40 | 8.25 | 8.45 | -4.80 | -36.36% | 1,706 | 1,077 | 40.42% |
| NVDA210129C00557500 | 2021-01-22 3:42PM EST | 557.50 | 7.68 | 7.95 | 8.20 | -4.82 | -38.56% | 97 | - | 43.04% |
| NVDA210129C00560000 | 2021-01-22 3:59PM EST | 560.00 | 6.60 | 6.35 | 6.70 | -4.77 | -41.95% | 4,007 | 1,882 | 40.75% |
| NVDA210129C00565000 | 2021-01-22 3:59PM EST | 565.00 | 5.10 | 5.20 | 5.35 | -4.30 | -45.74% | 2,147 | 1,163 | 41.49% |
| NVDA210129C00570000 | 2021-01-22 3:59PM EST | 570.00 | 4.05 | 4.10 | 4.15 | -3.80 | -48.41% | 6,416 | 3,352 | 41.77% |
| NVDA210129C00575000 | 2021-01-22 3:59PM EST | 575.00 | 3.25 | 3.20 | 3.30 | -3.25 | -50.00% | 1,777 | 755 | 42.65% |
| NVDA210129C00580000 | 2021-01-22 3:59PM EST | 580.00 | 2.63 | 2.59 | 2.64 | -2.87 | -52.18% | 6,651 | 4,671 | 43.65% |
| NVDA210129C00585000 | 2021-01-22 3:59PM EST | 585.00 | 2.08 | 2.03 | 2.10 | -2.62 | -55.74% | 1,374 | 757 | 44.56% |
| NVDA210129C00590000 | 2021-01-22 3:59PM EST | 590.00 | 1.67 | 1.68 | 1.76 | -2.06 | -55.23% | 1,214 | 1,300 | 46.12% |
| NVDA210129C00595000 | 2021-01-22 3:59PM EST | 595.00 | 1.38 | 1.34 | 1.38 | -1.78 | -56.33% | 506 | 356 | 46.78% |
| NVDA210129C00600000 | 2021-01-22 3:59PM EST | 600.00 | 1.14 | 1.13 | 1.15 | -1.51 | -56.98% | 5,368 | 4,247 | 48.12% |
| NVDA210129C00605000 | 2021-01-22 3:57PM EST | 605.00 | 0.91 | 0.91 | 1.01 | -1.25 | -57.87% | 514 | 211 | 49.98% |
| NVDA210129C00610000 | 2021-01-22 3:59PM EST | 610.00 | 0.78 | 0.78 | 0.80 | -1.04 | -57.14% | 510 | 1,105 | 50.51% |
| NVDA210129C00620000 | 2021-01-22 3:58PM EST | 620.00 | 0.58 | 0.55 | 0.64 | -0.74 | -56.06% | 153 | 365 | 53.56% |
| NVDA210129C00630000 | 2021-01-22 3:54PM EST | 630.00 | 0.49 | 0.40 | 0.49 | -0.51 | -51.00% | 359 | 467 | 56.30% |
| NVDA210129C00640000 | 2021-01-22 3:56PM EST | 640.00 | 0.33 | 0.33 | 0.37 | -0.46 | -58.23% | 159 | 154 | 59.23% |
| NVDA210129C00650000 | 2021-01-22 3:36PM EST | 650.00 | 0.32 | 0.18 | 0.37 | -0.24 | -42.86% | 53 | 224 | 61.91% |
| NVDA210129C00660000 | 2021-01-22 3:35PM EST | 660.00 | 0.24 | 0.11 | 0.31 | -0.22 | -47.83% | 23 | 121 | 64.16% |
| NVDA210129C00670000 | 2021-01-22 2:48PM EST | 670.00 | 0.18 | 0.11 | 0.21 | -0.20 | -52.63% | 223 | 49 | 66.21% |
| NVDA210129C00680000 | 2021-01-22 3:59PM EST | 680.00 | 0.15 | 0.11 | 0.15 | -0.12 | -44.44% | 138 | 33 | 68.75% |
| NVDA210129C00690000 | 2021-01-22 3:15PM EST | 690.00 | 0.09 | 0.00 | 0.25 | -0.04 | -30.77% | 2 | 23 | 72.46% |
| NVDA210129C00700000 | 2021-01-22 3:58PM EST | 700.00 | 0.06 | 0.06 | 0.08 | -0.13 | -68.42% | 268 | 90 | 71.68% |
| NVDA210129C00710000 | 2021-01-22 9:30AM EST | 710.00 | 0.17 | 0.01 | 0.08 | +0.09 | +112.50% | 1 | 20 | 72.07% |
| NVDA210129C00720000 | 2021-01-21 3:47PM EST | 720.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 7 | 12 | 76.95% |
| NVDA210129C00730000 | 2021-01-15 9:46AM EST | 730.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 75.00% |
| NVDA210129C00740000 | 2021-01-21 3:26PM EST | 740.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 9 | 76.56% |
| NVDA210129C00750000 | 2021-01-21 3:49PM EST | 750.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 21 | 89.84% |
| NVDA210129C00760000 | 2021-01-21 3:48PM EST | 760.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 7 | 93.95% |
| NVDA210129C00770000 | 2021-01-12 11:29AM EST | 770.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 96.48% |
| NVDA210129C00780000 | 2021-01-13 12:05PM EST | 780.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 99.80% |
| NVDA210129C00790000 | 2021-01-13 11:49AM EST | 790.00 | 0.01 | 0.00 | 0.15 | -0.10 | -90.91% | 5 | 47 | 103.13% |
| NVDA210129C00800000 | 2021-01-21 3:46PM EST | 800.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 9 | 104.69% |
| NVDA210129C00810000 | 2021-01-12 2:52PM EST | 810.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 427 | 108.59% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA210129P00280000 | 2021-01-19 3:41PM EST | 280.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | - | 150 | 182.81% |
| NVDA210129P00285000 | 2021-01-19 2:51PM EST | 285.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 1 | 179.69% |
| NVDA210129P00295000 | 2021-01-22 3:08PM EST | 295.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 18 | 9 | 151.56% |
| NVDA210129P00300000 | 2021-01-19 3:04PM EST | 300.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 66 | 148.44% |
| NVDA210129P00305000 | 2021-01-22 12:51PM EST | 305.00 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 18 | 25 | 160.94% |
| NVDA210129P00310000 | 2020-12-30 10:03AM EST | 310.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | - | 2 | 143.75% |
| NVDA210129P00315000 | 2021-01-21 10:26AM EST | 315.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 9 | 12 | 135.94% |
| NVDA210129P00320000 | 2021-01-22 3:18PM EST | 320.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 27 | 10 | 121.88% |
| NVDA210129P00325000 | 2021-01-22 3:32PM EST | 325.00 | 0.01 | 0.00 | 0.08 | -0.04 | -80.00% | 1 | 0 | 140.63% |
| NVDA210129P00330000 | 2021-01-22 3:34PM EST | 330.00 | 0.02 | 0.01 | 0.08 | -0.02 | -50.00% | 1 | 0 | 138.28% |
| NVDA210129P00335000 | 2021-01-22 3:32PM EST | 335.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 18 | 7 | 121.88% |
| NVDA210129P00340000 | 2021-01-22 3:32PM EST | 340.00 | 0.03 | 0.01 | 0.09 | -0.02 | -40.00% | 2 | 0 | 132.03% |
| NVDA210129P00345000 | 2021-01-20 1:44PM EST | 345.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 0 | 131.25% |
| NVDA210129P00350000 | 2021-01-22 1:57PM EST | 350.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 33 | 24 | 114.84% |
| NVDA210129P00355000 | 2021-01-22 1:56PM EST | 355.00 | 0.03 | 0.00 | 0.10 | -0.02 | -40.00% | 10 | 0 | 120.70% |
| NVDA210129P00360000 | 2021-01-19 10:20AM EST | 360.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 1 | 1 | 142.38% |
| NVDA210129P00365000 | 2021-01-19 12:07AM EST | 365.00 | 0.13 | 0.03 | 0.04 | 0.00 | - | - | 1 | 109.77% |
| NVDA210129P00370000 | 2021-01-22 11:56AM EST | 370.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 23 | 15 | 104.69% |
| NVDA210129P00375000 | 2021-01-11 2:33PM EST | 375.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 98.44% |
| NVDA210129P00380000 | 2021-01-15 1:25PM EST | 380.00 | 0.16 | 0.00 | 0.58 | 0.00 | - | 4 | 7 | 125.88% |
| NVDA210129P00385000 | 2021-01-21 11:30AM EST | 385.00 | 0.12 | 0.04 | 0.05 | 0.00 | - | 3 | 14 | 98.83% |
| NVDA210129P00390000 | 2021-01-22 12:58PM EST | 390.00 | 0.04 | 0.04 | 0.05 | -0.14 | -77.78% | 1 | 64 | 95.31% |
| NVDA210129P00395000 | 2021-01-22 3:14PM EST | 395.00 | 0.05 | 0.04 | 0.09 | -0.03 | -37.50% | 11 | 26 | 95.70% |
| NVDA210129P00400000 | 2021-01-22 3:14PM EST | 400.00 | 0.04 | 0.01 | 0.06 | -0.05 | -55.56% | 22 | 82 | 86.72% |
| NVDA210129P00405000 | 2021-01-12 11:07AM EST | 405.00 | 0.08 | 0.05 | 0.12 | +0.06 | +300.00% | 1 | 10 | 91.60% |
| NVDA210129P00410000 | 2021-01-22 2:22PM EST | 410.00 | 0.06 | 0.04 | 0.10 | -0.04 | -40.00% | 1 | 45 | 86.33% |
| NVDA210129P00415000 | 2021-01-20 2:51PM EST | 415.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 80.08% |
| NVDA210129P00420000 | 2021-01-22 11:45AM EST | 420.00 | 0.09 | 0.04 | 0.09 | -0.02 | -18.18% | 9 | 86 | 79.30% |
| NVDA210129P00425000 | 2021-01-22 11:48AM EST | 425.00 | 0.11 | 0.07 | 0.12 | -0.01 | -8.33% | 3 | 88 | 79.30% |
| NVDA210129P00430000 | 2021-01-21 3:48PM EST | 430.00 | 0.09 | 0.03 | 0.12 | +0.07 | +350.00% | 2 | 101 | 74.02% |
| NVDA210129P00435000 | 2021-01-22 10:05AM EST | 435.00 | 0.12 | 0.07 | 0.13 | +0.06 | +100.00% | 2 | 88 | 73.14% |
| NVDA210129P00440000 | 2021-01-21 3:41PM EST | 440.00 | 0.11 | 0.07 | 0.10 | 0.00 | - | 144 | 261 | 68.56% |
| NVDA210129P00445000 | 2021-01-22 11:34AM EST | 445.00 | 0.11 | 0.08 | 0.11 | -0.02 | -15.38% | 7 | 512 | 66.21% |
| NVDA210129P00450000 | 2021-01-22 3:12PM EST | 450.00 | 0.08 | 0.06 | 0.11 | -0.05 | -38.46% | 85 | 607 | 62.31% |
| NVDA210129P00455000 | 2021-01-22 3:25PM EST | 455.00 | 0.09 | 0.08 | 0.14 | -0.08 | -47.06% | 97 | 251 | 61.04% |
| NVDA210129P00460000 | 2021-01-22 2:55PM EST | 460.00 | 0.09 | 0.08 | 0.12 | -0.04 | -30.77% | 90 | 333 | 57.23% |
| NVDA210129P00465000 | 2021-01-22 3:35PM EST | 465.00 | 0.10 | 0.12 | 0.14 | -0.03 | -23.08% | 54 | 282 | 55.86% |
| NVDA210129P00470000 | 2021-01-22 3:59PM EST | 470.00 | 0.12 | 0.13 | 0.18 | -0.05 | -29.41% | 260 | 747 | 53.91% |
| NVDA210129P00475000 | 2021-01-22 3:55PM EST | 475.00 | 0.17 | 0.15 | 0.19 | -0.03 | -15.00% | 243 | 1,078 | 51.27% |
| NVDA210129P00480000 | 2021-01-22 3:54PM EST | 480.00 | 0.16 | 0.18 | 0.24 | -0.13 | -44.83% | 368 | 734 | 50.49% |
| NVDA210129P00485000 | 2021-01-22 3:46PM EST | 485.00 | 0.20 | 0.22 | 0.26 | -0.16 | -44.44% | 315 | 655 | 47.71% |
| NVDA210129P00490000 | 2021-01-22 3:54PM EST | 490.00 | 0.29 | 0.28 | 0.33 | -0.13 | -30.95% | 977 | 2,184 | 46.05% |
| NVDA210129P00492500 | 2021-01-22 3:53PM EST | 492.50 | 0.29 | 0.32 | 0.36 | -0.19 | -39.58% | 377 | 250 | 44.97% |
| NVDA210129P00495000 | 2021-01-22 3:59PM EST | 495.00 | 0.39 | 0.37 | 0.40 | -0.15 | -27.78% | 359 | 925 | 43.99% |
| NVDA210129P00497500 | 2021-01-22 3:52PM EST | 497.50 | 0.38 | 0.44 | 0.47 | -0.19 | -33.33% | 305 | 524 | 43.48% |
| NVDA210129P00500000 | 2021-01-22 3:59PM EST | 500.00 | 0.52 | 0.49 | 0.52 | -0.23 | -30.67% | 1,458 | 2,948 | 42.46% |
| NVDA210129P00502500 | 2021-01-22 3:56PM EST | 502.50 | 0.59 | 0.57 | 0.63 | -0.21 | -26.25% | 290 | 265 | 42.19% |
| NVDA210129P00505000 | 2021-01-22 3:50PM EST | 505.00 | 0.71 | 0.67 | 0.72 | -0.26 | -26.80% | 751 | 799 | 41.43% |
| NVDA210129P00507500 | 2021-01-22 3:48PM EST | 507.50 | 0.79 | 0.78 | 0.83 | -0.21 | -21.00% | 116 | 275 | 40.72% |
| NVDA210129P00510000 | 2021-01-22 3:57PM EST | 510.00 | 0.98 | 0.95 | 1.00 | -0.33 | -25.19% | 1,367 | 1,833 | 40.47% |
| NVDA210129P00512500 | 2021-01-22 3:55PM EST | 512.50 | 1.10 | 1.13 | 1.18 | -0.27 | -19.71% | 278 | 611 | 40.04% |
| NVDA210129P00515000 | 2021-01-22 3:57PM EST | 515.00 | 1.39 | 1.32 | 1.39 | -0.32 | -18.71% | 1,240 | 997 | 39.60% |
| NVDA210129P00517500 | 2021-01-22 3:59PM EST | 517.50 | 1.63 | 1.56 | 1.62 | -0.45 | -21.63% | 154 | 416 | 39.08% |
| NVDA210129P00520000 | 2021-01-22 3:59PM EST | 520.00 | 1.93 | 1.98 | 2.05 | -0.33 | -14.60% | 1,324 | 1,396 | 39.61% |
| NVDA210129P00522500 | 2021-01-22 3:59PM EST | 522.50 | 2.27 | 2.23 | 2.30 | -0.53 | -18.93% | 280 | 203 | 38.68% |
| NVDA210129P00525000 | 2021-01-22 3:58PM EST | 525.00 | 2.69 | 2.65 | 2.75 | -0.31 | -10.33% | 1,532 | 984 | 38.65% |
| NVDA210129P00527500 | 2021-01-22 3:51PM EST | 527.50 | 3.22 | 3.10 | 3.20 | -0.33 | -9.30% | 235 | 155 | 38.29% |
| NVDA210129P00530000 | 2021-01-22 3:59PM EST | 530.00 | 3.80 | 3.70 | 3.75 | -0.45 | -10.59% | 1,631 | 1,180 | 38.11% |
| NVDA210129P00532500 | 2021-01-22 3:58PM EST | 532.50 | 4.40 | 4.35 | 4.50 | +0.08 | +1.85% | 199 | 324 | 38.50% |
| NVDA210129P00535000 | 2021-01-22 3:59PM EST | 535.00 | 5.20 | 5.00 | 5.15 | -0.23 | -4.24% | 1,087 | 804 | 38.10% |
| NVDA210129P00537500 | 2021-01-22 3:55PM EST | 537.50 | 5.90 | 5.85 | 6.05 | -0.02 | -0.34% | 552 | 352 | 38.39% |
| NVDA210129P00540000 | 2021-01-22 3:59PM EST | 540.00 | 6.80 | 6.70 | 6.90 | -0.02 | -0.29% | 734 | 423 | 38.13% |
| NVDA210129P00542500 | 2021-01-22 3:56PM EST | 542.50 | 7.90 | 7.75 | 8.00 | +0.34 | +4.50% | 295 | 109 | 38.48% |
| NVDA210129P00545000 | 2021-01-22 3:57PM EST | 545.00 | 8.95 | 8.80 | 8.95 | +0.70 | +8.48% | 619 | 537 | 37.94% |
| NVDA210129P00547500 | 2021-01-22 3:58PM EST | 547.50 | 10.35 | 10.05 | 10.30 | +0.55 | +5.61% | 320 | 394 | 38.51% |
| NVDA210129P00550000 | 2021-01-22 3:59PM EST | 550.00 | 11.60 | 11.60 | 11.85 | +0.36 | +3.20% | 1,074 | 374 | 39.46% |
| NVDA210129P00552500 | 2021-01-22 3:57PM EST | 552.50 | 13.10 | 12.70 | 12.90 | +1.10 | +9.17% | 176 | 152 | 38.30% |
| NVDA210129P00555000 | 2021-01-22 3:56PM EST | 555.00 | 14.35 | 14.10 | 14.35 | +0.58 | +4.21% | 280 | 217 | 38.24% |
| NVDA210129P00557500 | 2021-01-22 3:45PM EST | 557.50 | 15.56 | 17.65 | 18.15 | +1.52 | +10.83% | 6 | - | 46.55% |
| NVDA210129P00560000 | 2021-01-22 3:53PM EST | 560.00 | 17.40 | 17.75 | 18.10 | +1.30 | +8.07% | 172 | 122 | 40.37% |
| NVDA210129P00565000 | 2021-01-22 3:37PM EST | 565.00 | 20.20 | 20.95 | 21.25 | +0.60 | +3.06% | 107 | 31 | 39.00% |
| NVDA210129P00570000 | 2021-01-22 3:54PM EST | 570.00 | 24.88 | 25.15 | 25.60 | +1.68 | +7.24% | 53 | 58 | 41.55% |
| NVDA210129P00575000 | 2021-01-21 9:55AM EST | 575.00 | 27.90 | 27.70 | 31.30 | -10.10 | -26.58% | 1 | 29 | 49.84% |
| NVDA210129P00580000 | 2021-01-22 2:08PM EST | 580.00 | 31.90 | 33.30 | 33.75 | +2.10 | +7.05% | 11 | 153 | 41.37% |
| NVDA210129P00585000 | 2021-01-11 11:09AM EST | 585.00 | 34.50 | 35.65 | 40.15 | 0.00 | - | 1 | 5 | 53.63% |
| NVDA210129P00590000 | 2021-01-14 10:22AM EST | 590.00 | 54.10 | 40.30 | 45.45 | 0.00 | - | 55 | 140 | 59.63% |
| NVDA210129P00595000 | 2020-12-29 9:46AM EST | 595.00 | 75.30 | 45.00 | 50.95 | 0.00 | - | - | 1 | 66.66% |
| NVDA210129P00600000 | 2021-01-22 3:27PM EST | 600.00 | 48.78 | 51.50 | 52.60 | +2.90 | +6.32% | 26 | 28 | 47.63% |
| NVDA210129P00610000 | 2021-01-11 12:28PM EST | 610.00 | 63.53 | 59.55 | 65.20 | 0.00 | - | - | 1 | 51.61% |
| NVDA210129P00640000 | 2021-01-22 12:31PM EST | 640.00 | 91.44 | 89.65 | 91.55 | -3.33 | -3.51% | 34 | 7 | 46.29% |
| NVDA210129P00650000 | 2021-01-06 10:22AM EST | 650.00 | 128.00 | 99.15 | 103.90 | 0.00 | - | 2 | 7 | 92.35% |
| NVDA210129P00660000 | 2021-01-20 10:41AM EST | 660.00 | 126.76 | 110.55 | 113.45 | 0.00 | - | - | 0 | 72.85% |
| NVDA210129P00670000 | 2021-01-20 10:07AM EST | 670.00 | 139.84 | 119.20 | 123.65 | 0.00 | - | - | 2 | 101.86% |
| NVDA210129P00710000 | 2021-01-20 11:55AM EST | 710.00 | 179.85 | 160.85 | 164.20 | 0.00 | - | - | 0 | 107.62% |
| NVDA210129P00740000 | 2021-01-12 10:28AM EST | 740.00 | 201.20 | 189.75 | 192.75 | 0.00 | - | 3 | 0 | 125.54% |
| NVDA210129P00760000 | 2021-01-20 9:32AM EST | 760.00 | 234.60 | 211.25 | 213.70 | 0.00 | - | - | 0 | 129.03% |
| NVDA210129P00770000 | 2021-01-19 9:30AM EST | 770.00 | 249.90 | 219.45 | 222.55 | 0.00 | - | - | 0 | 134.81% |
© 2021 Verizon Media. All rights reserved.
