NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
541.06-4.76 (-0.87%)
As of 1:02PM EDT. Market open.
Callsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023C00250000 | 2020-10-19 9:42AM EDT | 250.00 | 305.05 | 298.65 | 300.35 | 0.00 | - | - | 2 | 632.37% |
| NVDA201023C00260000 | 2020-10-19 12:01AM EDT | 260.00 | 294.49 | 281.50 | 282.85 | 0.00 | - | - | 1 | 402.15% |
| NVDA201023C00265000 | 2020-10-19 12:01AM EDT | 265.00 | 289.52 | 276.45 | 278.95 | 0.00 | - | - | 3 | 418.36% |
| NVDA201023C00270000 | 2020-10-15 11:38AM EDT | 270.00 | 285.55 | 271.55 | 272.05 | 0.00 | - | 2 | 5 | 360.35% |
| NVDA201023C00320000 | 2020-10-19 11:40AM EDT | 320.00 | 225.20 | 220.95 | 222.20 | 0.00 | - | 3 | 61 | 265.63% |
| NVDA201023C00330000 | 2020-10-19 11:40AM EDT | 330.00 | 220.48 | 211.00 | 212.70 | 0.00 | - | 59 | 69 | 268.07% |
| NVDA201023C00335000 | 2020-09-14 12:56PM EDT | 335.00 | 177.48 | 216.75 | 218.60 | 0.00 | - | 2 | 2 | 469.34% |
| NVDA201023C00345000 | 2020-10-06 9:42AM EDT | 345.00 | 215.85 | 196.55 | 197.05 | 0.00 | - | 1 | 2 | 244.14% |
| NVDA201023C00350000 | 2020-10-20 11:43AM EDT | 350.00 | 194.82 | 191.55 | 192.80 | 0.00 | - | 2 | 12 | 253.56% |
| NVDA201023C00355000 | 2020-10-20 10:15AM EDT | 355.00 | 187.60 | 186.75 | 187.80 | -4.35 | -2.27% | 2 | 5 | 250.05% |
| NVDA201023C00360000 | 2020-10-16 11:20AM EDT | 360.00 | 194.40 | 180.15 | 182.05 | 0.00 | - | 2 | 7 | 157.42% |
| NVDA201023C00365000 | 2020-10-19 11:23AM EDT | 365.00 | 184.00 | 183.40 | 184.60 | 0.00 | - | - | 1 | 359.67% |
| NVDA201023C00370000 | 2020-09-10 12:00PM EDT | 370.00 | 140.13 | 179.70 | 181.70 | 0.00 | - | - | 1 | 371.00% |
| NVDA201023C00375000 | 2020-10-20 3:09PM EDT | 375.00 | 172.35 | 166.30 | 167.50 | 0.00 | - | 23 | 31 | 208.20% |
| NVDA201023C00380000 | 2020-10-20 2:36PM EDT | 380.00 | 170.98 | 161.60 | 162.05 | 0.00 | - | 11 | 29 | 198.63% |
| NVDA201023C00385000 | 2020-10-20 2:42PM EDT | 385.00 | 166.40 | 155.55 | 156.90 | 0.00 | - | 17 | 17 | 155.08% |
| NVDA201023C00390000 | 2020-10-21 11:12AM EDT | 390.00 | 152.05 | 151.60 | 152.05 | +57.21 | +60.32% | 1 | 2 | 185.94% |
| NVDA201023C00395000 | 2020-10-09 1:41PM EDT | 395.00 | 153.70 | 146.55 | 147.80 | 0.00 | - | 2 | 4 | 191.70% |
| NVDA201023C00400000 | 2020-10-09 12:35PM EDT | 400.00 | 149.22 | 140.75 | 141.70 | 0.00 | - | 1 | 32 | 139.45% |
| NVDA201023C00405000 | 2020-10-09 2:51PM EDT | 405.00 | 142.30 | 136.35 | 137.40 | 0.00 | - | 1 | 2 | 169.14% |
| NVDA201023C00410000 | 2020-10-20 11:50AM EDT | 410.00 | 135.25 | 131.20 | 131.90 | 0.00 | - | 2 | 6 | 150.10% |
| NVDA201023C00415000 | 2020-10-21 9:53AM EDT | 415.00 | 134.65 | 126.55 | 127.80 | +3.90 | +2.98% | 1 | 14 | 165.97% |
| NVDA201023C00420000 | 2020-10-20 9:52AM EDT | 420.00 | 123.11 | 120.40 | 122.05 | 0.00 | - | 1 | 11 | 119.14% |
| NVDA201023C00425000 | 2020-10-06 1:41PM EDT | 425.00 | 137.65 | 116.65 | 117.70 | 0.00 | - | 13 | 1 | 153.42% |
| NVDA201023C00430000 | 2020-10-19 3:13PM EDT | 430.00 | 109.80 | 110.70 | 112.00 | 0.00 | - | 11 | 16 | 117.87% |
| NVDA201023C00435000 | 2020-10-15 12:08PM EDT | 435.00 | 121.85 | 104.70 | 107.40 | 0.00 | - | 1 | 1 | 146.24% |
| NVDA201023C00440000 | 2020-10-20 9:30AM EDT | 440.00 | 102.15 | 101.05 | 101.75 | 0.00 | - | 21 | 26 | 110.06% |
| NVDA201023C00445000 | 2020-10-15 12:08PM EDT | 445.00 | 111.90 | 96.10 | 97.05 | 0.00 | - | 4 | 7 | 111.96% |
| NVDA201023C00450000 | 2020-10-20 12:21PM EDT | 450.00 | 96.01 | 90.65 | 92.05 | 0.00 | - | 1 | 23 | 97.27% |
| NVDA201023C00455000 | 2020-10-12 12:51PM EDT | 455.00 | 113.75 | 84.75 | 87.35 | 0.00 | - | 3 | 2 | 120.26% |
| NVDA201023C00457500 | 2020-10-19 12:01AM EDT | 457.50 | 100.95 | 82.70 | 84.60 | 0.00 | - | - | 1 | 76.56% |
| NVDA201023C00460000 | 2020-10-16 12:27PM EDT | 460.00 | 96.88 | 81.30 | 82.10 | 0.00 | - | 2 | 27 | 99.41% |
| NVDA201023C00462500 | 2020-10-12 9:40AM EDT | 462.50 | 102.40 | 78.55 | 79.95 | 0.00 | - | 1 | 0 | 97.95% |
| NVDA201023C00465000 | 2020-10-16 9:30AM EDT | 465.00 | 97.13 | 76.50 | 77.10 | 0.00 | - | 2 | 36 | 96.44% |
| NVDA201023C00467500 | 2020-10-13 12:57PM EDT | 467.50 | 102.60 | 74.30 | 74.85 | 0.00 | - | 2 | 3 | 99.71% |
| NVDA201023C00470000 | 2020-10-20 2:38PM EDT | 470.00 | 81.50 | 71.80 | 72.35 | 0.00 | - | 2 | 35 | 96.73% |
| NVDA201023C00472500 | 2020-10-20 10:05AM EDT | 472.50 | 73.40 | 69.25 | 70.25 | 0.00 | - | 2 | 3 | 97.07% |
| NVDA201023C00475000 | 2020-10-20 3:47PM EDT | 475.00 | 71.85 | 66.20 | 67.30 | 0.00 | - | 15 | 112 | 84.03% |
| NVDA201023C00477500 | 2020-10-20 2:49PM EDT | 477.50 | 72.00 | 63.65 | 64.80 | 0.00 | - | 3 | 19 | 80.66% |
| NVDA201023C00480000 | 2020-10-20 3:59PM EDT | 480.00 | 62.20 | 61.55 | 62.10 | -3.80 | -5.76% | 4 | 156 | 80.08% |
| NVDA201023C00482500 | 2020-10-20 9:37AM EDT | 482.50 | 59.89 | 59.05 | 59.60 | 0.00 | - | 2 | 54 | 77.25% |
| NVDA201023C00485000 | 2020-10-12 1:47PM EDT | 485.00 | 71.85 | 56.10 | 57.45 | 0.00 | - | 2 | 90 | 73.41% |
| NVDA201023C00487500 | 2020-10-16 1:18PM EDT | 487.50 | 58.10 | 53.30 | 54.85 | 0.00 | - | 1 | 35 | 66.21% |
| NVDA201023C00490000 | 2020-10-21 10:55AM EDT | 490.00 | 56.35 | 51.70 | 52.15 | -0.85 | -1.49% | 1 | 65 | 70.63% |
| NVDA201023C00492500 | 2020-10-21 9:52AM EDT | 492.50 | 51.05 | 49.15 | 49.70 | -2.35 | -4.40% | 3 | 122 | 67.72% |
| NVDA201023C00495000 | 2020-10-16 12:45PM EDT | 495.00 | 55.55 | 46.90 | 47.20 | +4.80 | +9.46% | 1 | 72 | 66.87% |
| NVDA201023C00497500 | 2020-10-20 9:37AM EDT | 497.50 | 53.37 | 44.05 | 45.65 | +8.52 | +19.00% | 1 | 70 | 68.19% |
| NVDA201023C00500000 | 2020-10-21 12:33PM EDT | 500.00 | 42.05 | 42.00 | 42.45 | -5.37 | -11.32% | 5 | 650 | 63.43% |
| NVDA201023C00502500 | 2020-10-21 12:24PM EDT | 502.50 | 42.75 | 39.30 | 39.85 | +1.60 | +3.89% | 2 | 160 | 58.33% |
| NVDA201023C00505000 | 2020-10-21 11:53AM EDT | 505.00 | 38.90 | 36.20 | 37.35 | -2.40 | -5.81% | 3 | 226 | 50.88% |
| NVDA201023C00507500 | 2020-10-20 2:43PM EDT | 507.50 | 44.50 | 34.50 | 34.95 | 0.00 | - | 19 | 193 | 54.20% |
| NVDA201023C00510000 | 2020-10-21 12:25PM EDT | 510.00 | 35.32 | 31.90 | 32.50 | -5.33 | -13.11% | 4 | 412 | 50.81% |
| NVDA201023C00512500 | 2020-10-20 12:12PM EDT | 512.50 | 33.96 | 29.40 | 30.50 | 0.00 | - | 1 | 79 | 50.44% |
| NVDA201023C00515000 | 2020-10-21 12:42PM EDT | 515.00 | 27.00 | 27.35 | 27.80 | -4.35 | -13.88% | 177 | 658 | 50.59% |
| NVDA201023C00517500 | 2020-10-21 12:34PM EDT | 517.50 | 24.90 | 24.75 | 25.55 | -4.96 | -16.61% | 4 | 171 | 49.34% |
| NVDA201023C00520000 | 2020-10-21 12:36PM EDT | 520.00 | 22.40 | 22.50 | 22.90 | -5.60 | -20.00% | 159 | 731 | 44.52% |
| NVDA201023C00522500 | 2020-10-21 12:03PM EDT | 522.50 | 20.40 | 20.40 | 21.00 | -4.00 | -16.39% | 2 | 98 | 45.58% |
| NVDA201023C00525000 | 2020-10-21 12:40PM EDT | 525.00 | 18.50 | 18.50 | 18.90 | -4.56 | -19.77% | 38 | 339 | 44.53% |
| NVDA201023C00527500 | 2020-10-21 12:39PM EDT | 527.50 | 16.60 | 16.45 | 16.85 | -5.00 | -23.15% | 40 | 106 | 43.38% |
| NVDA201023C00530000 | 2020-10-21 12:21PM EDT | 530.00 | 17.20 | 13.70 | 15.40 | -2.30 | -11.79% | 83 | 262 | 45.36% |
| NVDA201023C00532500 | 2020-10-21 11:01AM EDT | 532.50 | 13.75 | 12.30 | 13.55 | -3.30 | -19.35% | 15 | 144 | 44.30% |
| NVDA201023C00535000 | 2020-10-21 12:33PM EDT | 535.00 | 10.75 | 10.15 | 11.45 | -5.00 | -31.75% | 88 | 386 | 41.42% |
| NVDA201023C00537500 | 2020-10-21 12:23PM EDT | 537.50 | 11.75 | 8.75 | 9.90 | -1.80 | -13.28% | 20 | 96 | 40.99% |
| NVDA201023C00540000 | 2020-10-21 12:47PM EDT | 540.00 | 8.30 | 8.10 | 8.50 | -3.30 | -28.45% | 407 | 646 | 40.71% |
| NVDA201023C00542500 | 2020-10-21 12:47PM EDT | 542.50 | 7.00 | 6.80 | 7.15 | -2.95 | -29.65% | 493 | 856 | 40.06% |
| NVDA201023C00545000 | 2020-10-21 12:36PM EDT | 545.00 | 5.30 | 5.45 | 5.80 | -3.60 | -40.45% | 841 | 649 | 38.74% |
| NVDA201023C00547500 | 2020-10-21 12:43PM EDT | 547.50 | 4.55 | 4.50 | 4.80 | -2.85 | -38.51% | 584 | 405 | 38.55% |
| NVDA201023C00550000 | 2020-10-21 12:46PM EDT | 550.00 | 3.80 | 3.85 | 4.05 | -2.05 | -35.04% | 3,212 | 2,474 | 39.08% |
| NVDA201023C00552500 | 2020-10-21 12:45PM EDT | 552.50 | 3.10 | 3.05 | 3.30 | -1.90 | -38.00% | 345 | 632 | 38.98% |
| NVDA201023C00555000 | 2020-10-21 12:47PM EDT | 555.00 | 2.62 | 2.53 | 2.67 | -1.68 | -39.07% | 1,512 | 1,347 | 38.94% |
| NVDA201023C00557500 | 2020-10-21 12:47PM EDT | 557.50 | 2.12 | 2.05 | 2.17 | -1.37 | -39.26% | 275 | 983 | 39.16% |
| NVDA201023C00560000 | 2020-10-21 12:44PM EDT | 560.00 | 1.56 | 1.67 | 1.78 | -1.39 | -47.12% | 1,941 | 2,015 | 39.59% |
| NVDA201023C00562500 | 2020-10-21 12:33PM EDT | 562.50 | 1.27 | 1.26 | 1.36 | -1.08 | -45.96% | 539 | 1,287 | 39.17% |
| NVDA201023C00565000 | 2020-10-21 12:47PM EDT | 565.00 | 1.09 | 1.05 | 1.13 | -0.76 | -41.08% | 677 | 1,918 | 39.92% |
| NVDA201023C00567500 | 2020-10-21 12:43PM EDT | 567.50 | 0.83 | 0.83 | 0.91 | -0.69 | -45.39% | 288 | 740 | 40.31% |
| NVDA201023C00570000 | 2020-10-21 12:47PM EDT | 570.00 | 0.73 | 0.69 | 0.75 | -0.47 | -39.17% | 941 | 2,382 | 40.94% |
| NVDA201023C00572500 | 2020-10-21 12:33PM EDT | 572.50 | 0.57 | 0.54 | 0.61 | -0.38 | -40.00% | 307 | 611 | 41.46% |
| NVDA201023C00575000 | 2020-10-21 12:46PM EDT | 575.00 | 0.76 | 0.47 | 0.51 | -0.04 | -5.00% | 579 | 2,104 | 42.24% |
| NVDA201023C00577500 | 2020-10-21 12:43PM EDT | 577.50 | 0.37 | 0.38 | 0.40 | -0.29 | -43.94% | 344 | 479 | 42.46% |
| NVDA201023C00580000 | 2020-10-21 12:44PM EDT | 580.00 | 0.32 | 0.30 | 0.36 | -0.23 | -41.82% | 581 | 1,767 | 43.80% |
| NVDA201023C00582500 | 2020-10-21 11:47AM EDT | 582.50 | 0.30 | 0.26 | 0.31 | -0.17 | -36.17% | 52 | 435 | 44.78% |
| NVDA201023C00585000 | 2020-10-21 12:33PM EDT | 585.00 | 0.25 | 0.23 | 0.26 | -0.13 | -34.21% | 107 | 1,426 | 45.46% |
| NVDA201023C00587500 | 2020-10-21 12:45PM EDT | 587.50 | 0.21 | 0.19 | 0.23 | -0.12 | -36.36% | 43 | 238 | 46.58% |
| NVDA201023C00590000 | 2020-10-21 12:41PM EDT | 590.00 | 0.41 | 0.16 | 0.19 | +0.24 | +141.18% | 83 | 865 | 47.07% |
| NVDA201023C00592500 | 2020-10-21 12:01PM EDT | 592.50 | 0.15 | 0.15 | 0.17 | -0.07 | -31.82% | 22 | 570 | 48.24% |
| NVDA201023C00595000 | 2020-10-21 12:46PM EDT | 595.00 | 0.16 | 0.12 | 0.16 | -0.04 | -20.00% | 32 | 692 | 49.61% |
| NVDA201023C00597500 | 2020-10-21 11:34AM EDT | 597.50 | 0.08 | 0.10 | 0.13 | -0.08 | -50.00% | 11 | 93 | 50.00% |
| NVDA201023C00600000 | 2020-10-21 12:47PM EDT | 600.00 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 280 | 1,830 | 50.00% |
| NVDA201023C00605000 | 2020-10-21 11:37AM EDT | 605.00 | 0.09 | 0.06 | 0.10 | +0.01 | +12.50% | 37 | 401 | 51.95% |
| NVDA201023C00610000 | 2020-10-21 12:36PM EDT | 610.00 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 76 | 539 | 53.52% |
| NVDA201023C00615000 | 2020-10-21 10:52AM EDT | 615.00 | 0.37 | 0.04 | 0.07 | +0.32 | +640.00% | 11 | 545 | 56.06% |
| NVDA201023C00620000 | 2020-10-21 12:42PM EDT | 620.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 15 | 713 | 59.18% |
| NVDA201023C00625000 | 2020-10-21 10:09AM EDT | 625.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 2 | 455 | 60.16% |
| NVDA201023C00630000 | 2020-10-21 11:08AM EDT | 630.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 15 | 198 | 63.09% |
| NVDA201023C00635000 | 2020-10-21 10:30AM EDT | 635.00 | 0.02 | 0.02 | 0.04 | +0.01 | +100.00% | 2 | 282 | 64.06% |
| NVDA201023C00640000 | 2020-10-21 12:42PM EDT | 640.00 | 0.01 | 0.02 | 0.09 | -0.03 | -75.00% | 3 | 267 | 71.09% |
| NVDA201023C00645000 | 2020-10-21 11:51AM EDT | 645.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 186 | 67.19% |
| NVDA201023C00650000 | 2020-10-21 10:41AM EDT | 650.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 2 | 237 | 69.53% |
| NVDA201023C00660000 | 2020-10-16 3:09PM EDT | 660.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 121 | 72.66% |
| NVDA201023C00670000 | 2020-10-21 11:37AM EDT | 670.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 5 | 61 | 79.69% |
| NVDA201023C00680000 | 2020-10-19 10:27AM EDT | 680.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 157 | 86.72% |
| NVDA201023C00690000 | 2020-10-21 10:52AM EDT | 690.00 | 0.30 | 0.00 | 0.46 | +0.18 | +150.00% | 4 | 66 | 116.21% |
| NVDA201023C00700000 | 2020-10-21 12:04PM EDT | 700.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 85 | 601 | 89.06% |
| NVDA201023C00710000 | 2020-10-16 2:29PM EDT | 710.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 33 | 103.13% |
| NVDA201023C00720000 | 2020-10-19 10:50AM EDT | 720.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 47 | 93.75% |
| NVDA201023C00730000 | 2020-10-16 9:57AM EDT | 730.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 108.59% |
| NVDA201023C00740000 | 2020-10-13 9:44AM EDT | 740.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 4 | 112.50% |
| NVDA201023C00750000 | 2020-10-19 3:12PM EDT | 750.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 14 | 65 | 151.95% |
| NVDA201023C00760000 | 2020-10-16 2:07PM EDT | 760.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 19 | 142.58% |
| NVDA201023C00770000 | 2020-10-19 10:15AM EDT | 770.00 | 0.03 | 0.00 | 0.52 | 0.00 | - | 1 | 5 | 162.30% |
| NVDA201023C00780000 | 2020-10-15 1:55PM EDT | 780.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 115.63% |
| NVDA201023C00800000 | 2020-10-14 9:30AM EDT | 800.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 125.00% |
| NVDA201023C00810000 | 2020-10-12 9:32AM EDT | 810.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 25 | 37 | 128.13% |
Putsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201023P00245000 | 2020-10-20 11:21AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 282.81% |
| NVDA201023P00260000 | 2020-10-19 12:02AM EDT | 260.00 | 0.02 | - | 1.89 | 0.00 | - | - | 1 | 438.97% |
| NVDA201023P00275000 | 2020-09-28 3:09PM EDT | 275.00 | 0.08 | 0.00 | 1.77 | 0.00 | - | - | 1 | 361.13% |
| NVDA201023P00280000 | 2020-10-09 11:34AM EDT | 280.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 11 | 212.50% |
| NVDA201023P00285000 | 2020-10-09 11:34AM EDT | 285.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 6 | 6 | 286.72% |
| NVDA201023P00290000 | 2020-10-09 11:34AM EDT | 290.00 | 0.04 | 0.00 | 1.89 | 0.00 | - | 8 | 9 | 338.87% |
| NVDA201023P00295000 | 2020-10-09 10:03AM EDT | 295.00 | 0.03 | 0.00 | 1.89 | 0.00 | - | 2 | 2 | 330.57% |
| NVDA201023P00300000 | 2020-10-12 2:45PM EDT | 300.00 | 0.16 | 0.00 | 0.06 | 0.00 | - | 21 | 22 | 217.19% |
| NVDA201023P00305000 | 2020-10-19 10:21AM EDT | 305.00 | 0.02 | 0.00 | 0.57 | 0.00 | - | 1 | 299 | 266.02% |
| NVDA201023P00310000 | 2020-10-14 9:30AM EDT | 310.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 8 | 218.75% |
| NVDA201023P00315000 | 2020-10-12 1:05PM EDT | 315.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 6 | 7 | 249.61% |
| NVDA201023P00320000 | 2020-10-14 2:44PM EDT | 320.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 55 | 105 | 178.13% |
| NVDA201023P00325000 | 2020-10-20 12:16PM EDT | 325.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 15 | 177 | 182.81% |
| NVDA201023P00330000 | 2020-10-16 3:13PM EDT | 330.00 | 0.03 | 0.00 | 0.34 | 0.00 | - | 7 | 9 | 218.75% |
| NVDA201023P00335000 | 2020-10-19 3:29PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 142 | 207 | 156.25% |
| NVDA201023P00340000 | 2020-10-15 12:10PM EDT | 340.00 | 0.03 | 0.00 | 0.97 | 0.00 | - | 2 | 15 | 236.04% |
| NVDA201023P00345000 | 2020-10-16 3:13PM EDT | 345.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 152 | 246 | 162.50% |
| NVDA201023P00350000 | 2020-10-14 3:22PM EDT | 350.00 | 0.04 | 0.00 | 0.32 | 0.00 | - | 1 | 19 | 193.36% |
| NVDA201023P00355000 | 2020-10-05 9:43AM EDT | 355.00 | 0.15 | 0.00 | 0.16 | 0.00 | - | 4 | 0 | 173.83% |
| NVDA201023P00360000 | 2020-10-05 9:43AM EDT | 360.00 | 0.03 | 0.00 | 0.71 | 0.00 | - | 1 | 16 | 201.17% |
| NVDA201023P00365000 | 2020-10-16 2:51PM EDT | 365.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 6 | 10 | 169.14% |
| NVDA201023P00370000 | 2020-10-15 12:50PM EDT | 370.00 | 0.02 | 0.00 | 0.64 | 0.00 | - | 2 | 19 | 186.33% |
| NVDA201023P00375000 | 2020-10-14 2:51PM EDT | 375.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 3 | 12 | 178.91% |
| NVDA201023P00380000 | 2020-10-19 2:56PM EDT | 380.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | 2 | 77 | 126.56% |
| NVDA201023P00385000 | 2020-10-15 12:36PM EDT | 385.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 45 | 125.00% |
| NVDA201023P00390000 | 2020-10-16 3:47PM EDT | 390.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 8 | 44 | 117.97% |
| NVDA201023P00395000 | 2020-10-19 9:56AM EDT | 395.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 21 | 117 | 118.75% |
| NVDA201023P00400000 | 2020-10-20 12:30PM EDT | 400.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 193 | 114.06% |
| NVDA201023P00405000 | 2020-10-20 11:07AM EDT | 405.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 10 | 145 | 111.72% |
| NVDA201023P00410000 | 2020-10-16 3:53PM EDT | 410.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 138 | 112.89% |
| NVDA201023P00415000 | 2020-10-19 2:17PM EDT | 415.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 6 | 88 | 107.42% |
| NVDA201023P00420000 | 2020-10-19 12:00PM EDT | 420.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 141 | 107.81% |
| NVDA201023P00425000 | 2020-10-21 10:22AM EDT | 425.00 | 0.02 | 0.00 | 0.11 | -0.01 | -33.33% | 2 | 139 | 100.78% |
| NVDA201023P00430000 | 2020-10-21 9:30AM EDT | 430.00 | 0.07 | 0.02 | 0.03 | +0.03 | +75.00% | 1 | 93 | 89.06% |
| NVDA201023P00435000 | 2020-10-20 11:21AM EDT | 435.00 | 0.11 | 0.00 | 0.13 | 0.00 | - | 11 | 112 | 93.36% |
| NVDA201023P00440000 | 2020-10-19 3:49PM EDT | 440.00 | 0.04 | 0.00 | 0.33 | 0.00 | - | 29 | 292 | 99.51% |
| NVDA201023P00445000 | 2020-10-20 11:24AM EDT | 445.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 76.56% |
| NVDA201023P00450000 | 2020-10-21 11:31AM EDT | 450.00 | 0.04 | 0.00 | 0.04 | -0.02 | -33.33% | 2 | 521 | 71.09% |
| NVDA201023P00455000 | 2020-10-19 1:51PM EDT | 455.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 6 | 72 | 67.19% |
| NVDA201023P00457500 | 2020-10-16 12:36PM EDT | 457.50 | 0.16 | 0.00 | 0.04 | 0.00 | - | 3 | 20 | 65.23% |
| NVDA201023P00460000 | 2020-10-20 3:24PM EDT | 460.00 | 0.06 | 0.01 | 0.05 | 0.00 | - | 57 | 114 | 66.02% |
| NVDA201023P00462500 | 2020-10-20 1:14PM EDT | 462.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 5 | 21 | 64.06% |
| NVDA201023P00465000 | 2020-10-20 12:44PM EDT | 465.00 | 0.08 | 0.01 | 0.07 | 0.00 | - | 1 | 167 | 63.67% |
| NVDA201023P00467500 | 2020-10-20 10:21AM EDT | 467.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 23 | 292 | 60.94% |
| NVDA201023P00470000 | 2020-10-20 1:41PM EDT | 470.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 42 | 361 | 61.33% |
| NVDA201023P00472500 | 2020-10-21 12:01PM EDT | 472.50 | 0.06 | 0.03 | 0.05 | -0.04 | -40.00% | 5 | 51 | 57.81% |
| NVDA201023P00475000 | 2020-10-21 11:28AM EDT | 475.00 | 0.05 | 0.03 | 0.06 | -0.08 | -61.54% | 3 | 286 | 56.45% |
| NVDA201023P00477500 | 2020-10-21 11:28AM EDT | 477.50 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 1 | 129 | 55.66% |
| NVDA201023P00480000 | 2020-10-21 11:41AM EDT | 480.00 | 0.05 | 0.05 | 0.08 | -0.08 | -61.54% | 200 | 1,570 | 54.69% |
| NVDA201023P00482500 | 2020-10-20 1:55PM EDT | 482.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 2 | 103 | 53.91% |
| NVDA201023P00485000 | 2020-10-21 10:59AM EDT | 485.00 | 0.09 | 0.07 | 0.11 | -0.06 | -40.00% | 3 | 496 | 52.54% |
| NVDA201023P00487500 | 2020-10-21 10:09AM EDT | 487.50 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 2 | 217 | 51.07% |
| NVDA201023P00490000 | 2020-10-21 12:03PM EDT | 490.00 | 0.14 | 0.11 | 0.15 | -0.01 | -6.67% | 29 | 523 | 50.68% |
| NVDA201023P00492500 | 2020-10-21 9:30AM EDT | 492.50 | 0.11 | 0.13 | 0.17 | -0.02 | -15.38% | 1 | 473 | 50.39% |
| NVDA201023P00495000 | 2020-10-21 12:03PM EDT | 495.00 | 0.19 | 0.15 | 0.19 | 0.00 | - | 41 | 300 | 48.83% |
| NVDA201023P00497500 | 2020-10-21 12:10PM EDT | 497.50 | 0.14 | 0.18 | 0.21 | -0.07 | -33.33% | 73 | 190 | 47.27% |
| NVDA201023P00500000 | 2020-10-21 12:41PM EDT | 500.00 | 0.25 | 0.22 | 0.26 | 0.00 | - | 408 | 969 | 46.48% |
| NVDA201023P00502500 | 2020-10-21 12:16PM EDT | 502.50 | 0.33 | 0.10 | 0.44 | +0.05 | +17.86% | 4 | 217 | 48.54% |
| NVDA201023P00505000 | 2020-10-21 12:14PM EDT | 505.00 | 0.38 | 0.31 | 0.44 | +0.08 | +26.67% | 34 | 657 | 45.90% |
| NVDA201023P00507500 | 2020-10-21 11:16AM EDT | 507.50 | 0.40 | 0.41 | 0.52 | +0.04 | +11.11% | 97 | 384 | 44.75% |
| NVDA201023P00510000 | 2020-10-21 12:42PM EDT | 510.00 | 0.64 | 0.50 | 0.55 | +0.14 | +28.00% | 461 | 1,251 | 42.53% |
| NVDA201023P00512500 | 2020-10-21 11:42AM EDT | 512.50 | 0.53 | 0.53 | 0.71 | -0.03 | -5.36% | 51 | 293 | 42.19% |
| NVDA201023P00515000 | 2020-10-21 12:40PM EDT | 515.00 | 0.85 | 0.77 | 0.84 | +0.13 | +18.06% | 212 | 1,133 | 40.99% |
| NVDA201023P00517500 | 2020-10-21 12:42PM EDT | 517.50 | 1.09 | 1.00 | 1.04 | +0.30 | +37.97% | 112 | 608 | 40.26% |
| NVDA201023P00520000 | 2020-10-21 12:45PM EDT | 520.00 | 1.27 | 1.20 | 1.30 | +0.17 | +15.45% | 815 | 1,800 | 39.67% |
| NVDA201023P00522500 | 2020-10-21 12:42PM EDT | 522.50 | 1.56 | 1.50 | 1.64 | +0.20 | +14.71% | 79 | 453 | 39.31% |
| NVDA201023P00525000 | 2020-10-21 12:42PM EDT | 525.00 | 2.10 | 1.87 | 2.00 | +0.50 | +31.25% | 697 | 2,315 | 38.53% |
| NVDA201023P00527500 | 2020-10-21 12:43PM EDT | 527.50 | 2.59 | 2.42 | 2.55 | +0.61 | +30.81% | 100 | 450 | 38.55% |
| NVDA201023P00530000 | 2020-10-21 12:42PM EDT | 530.00 | 2.95 | 2.92 | 3.20 | +0.56 | +23.43% | 792 | 1,475 | 38.53% |
| NVDA201023P00532500 | 2020-10-21 12:45PM EDT | 532.50 | 3.75 | 3.50 | 3.80 | +0.70 | +22.95% | 404 | 1,160 | 37.57% |
| NVDA201023P00535000 | 2020-10-21 12:47PM EDT | 535.00 | 4.30 | 4.30 | 4.50 | +0.80 | +22.86% | 442 | 1,467 | 36.61% |
| NVDA201023P00537500 | 2020-10-21 12:42PM EDT | 537.50 | 5.70 | 5.05 | 5.75 | +1.48 | +35.07% | 331 | 754 | 37.92% |
| NVDA201023P00540000 | 2020-10-21 12:46PM EDT | 540.00 | 6.45 | 6.10 | 6.40 | +1.20 | +22.86% | 1,814 | 1,680 | 35.39% |
| NVDA201023P00542500 | 2020-10-21 12:42PM EDT | 542.50 | 8.00 | 7.40 | 7.90 | +1.95 | +32.23% | 765 | 1,062 | 36.52% |
| NVDA201023P00545000 | 2020-10-21 12:42PM EDT | 545.00 | 9.36 | 8.90 | 9.30 | +2.31 | +32.77% | 988 | 1,222 | 36.45% |
| NVDA201023P00547500 | 2020-10-21 12:42PM EDT | 547.50 | 10.95 | 10.30 | 10.60 | +2.75 | +33.54% | 443 | 549 | 35.10% |
| NVDA201023P00550000 | 2020-10-21 12:45PM EDT | 550.00 | 12.38 | 11.90 | 12.35 | +2.48 | +25.05% | 538 | 1,161 | 35.43% |
| NVDA201023P00552500 | 2020-10-21 12:06PM EDT | 552.50 | 14.05 | 13.55 | 14.55 | +2.90 | +26.01% | 90 | 430 | 37.83% |
| NVDA201023P00555000 | 2020-10-21 12:40PM EDT | 555.00 | 15.80 | 15.55 | 16.00 | +2.30 | +17.04% | 222 | 857 | 34.84% |
| NVDA201023P00557500 | 2020-10-21 11:04AM EDT | 557.50 | 17.67 | 17.40 | 19.00 | +2.24 | +14.52% | 58 | 162 | 41.90% |
| NVDA201023P00560000 | 2020-10-21 12:01PM EDT | 560.00 | 17.61 | 19.65 | 21.15 | +1.96 | +12.52% | 286 | 1,403 | 42.90% |
| NVDA201023P00562500 | 2020-10-21 11:28AM EDT | 562.50 | 18.95 | 21.55 | 23.00 | -0.40 | -2.07% | 9 | 157 | 40.96% |
| NVDA201023P00565000 | 2020-10-21 12:02PM EDT | 565.00 | 24.20 | 24.00 | 24.60 | +4.09 | +20.34% | 92 | 343 | 34.55% |
| NVDA201023P00567500 | 2020-10-21 12:07PM EDT | 567.50 | 25.60 | 26.75 | 27.20 | +2.40 | +10.34% | 21 | 147 | 38.48% |
| NVDA201023P00570000 | 2020-10-21 12:21PM EDT | 570.00 | 25.50 | 28.45 | 29.00 | +0.51 | +2.04% | 32 | 241 | 25.88% |
| NVDA201023P00572500 | 2020-10-21 9:50AM EDT | 572.50 | 22.25 | 31.05 | 31.55 | -5.75 | -20.54% | 3 | 92 | 30.27% |
| NVDA201023P00575000 | 2020-10-21 12:21PM EDT | 575.00 | 30.20 | 33.45 | 33.90 | +5.10 | +20.32% | 44 | 103 | 0.00% |
| NVDA201023P00577500 | 2020-10-21 10:37AM EDT | 577.50 | 29.75 | 35.85 | 36.30 | -8.45 | -22.12% | 1 | 31 | 0.00% |
| NVDA201023P00580000 | 2020-10-21 12:32PM EDT | 580.00 | 37.00 | 38.25 | 38.85 | +2.25 | +6.47% | 5 | 77 | 0.00% |
| NVDA201023P00582500 | 2020-10-20 3:41PM EDT | 582.50 | 39.55 | 40.85 | 41.50 | +4.04 | +11.38% | 1 | 56 | 34.96% |
| NVDA201023P00585000 | 2020-10-20 3:23PM EDT | 585.00 | 39.17 | 43.15 | 43.95 | 0.00 | - | 9 | 50 | 30.47% |
| NVDA201023P00587500 | 2020-10-15 10:28AM EDT | 587.50 | 35.65 | 45.55 | 46.35 | 0.00 | - | 2 | 60 | 0.00% |
| NVDA201023P00590000 | 2020-10-21 11:25AM EDT | 590.00 | 46.00 | 48.15 | 48.60 | +2.80 | +6.48% | 4 | 66 | 0.00% |
| NVDA201023P00592500 | 2020-10-20 3:23PM EDT | 592.50 | 46.52 | 50.60 | 51.05 | 0.00 | - | 5 | 42 | 0.00% |
| NVDA201023P00595000 | 2020-10-19 10:58AM EDT | 595.00 | 46.94 | 53.10 | 53.60 | -5.86 | -11.10% | 1 | 36 | 0.00% |
| NVDA201023P00597500 | 2020-10-14 3:54PM EDT | 597.50 | 36.10 | 55.05 | 56.00 | 0.00 | - | 17 | 23 | 0.00% |
| NVDA201023P00600000 | 2020-10-21 11:08AM EDT | 600.00 | 56.00 | 58.50 | 58.60 | +2.45 | +4.58% | 5 | 107 | 0.00% |
| NVDA201023P00605000 | 2020-10-19 11:59AM EDT | 605.00 | 56.70 | 63.00 | 63.65 | 0.00 | - | 41 | 32 | 0.00% |
| NVDA201023P00610000 | 2020-10-20 3:14PM EDT | 610.00 | 64.55 | 68.00 | 68.55 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA201023P00615000 | 2020-10-21 11:12AM EDT | 615.00 | 73.00 | 73.00 | 73.50 | +0.86 | +1.19% | 2 | 3 | 0.00% |
| NVDA201023P00620000 | 2020-10-21 10:53AM EDT | 620.00 | 74.00 | 78.00 | 78.80 | -3.70 | -4.76% | 1 | 12 | 0.00% |
| NVDA201023P00625000 | 2020-10-16 12:30PM EDT | 625.00 | 68.54 | 83.00 | 83.55 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA201023P00630000 | 2020-10-06 10:43AM EDT | 630.00 | 71.50 | 88.30 | 89.35 | 0.00 | - | 1 | 11 | 85.06% |
| NVDA201023P00640000 | 2020-10-12 1:07PM EDT | 640.00 | 94.80 | 97.80 | 99.00 | +9.80 | +11.53% | 1 | 11 | 71.88% |
| NVDA201023P00645000 | 2020-10-21 9:41AM EDT | 645.00 | 99.45 | 102.05 | 103.80 | +21.70 | +27.91% | 1 | 1 | 0.00% |
| NVDA201023P00650000 | 2020-10-19 3:06PM EDT | 650.00 | 110.00 | 107.85 | 109.65 | 0.00 | - | 6 | 3 | 108.64% |
| NVDA201023P00660000 | 2020-10-13 10:52AM EDT | 660.00 | 91.40 | 117.95 | 118.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA201023P00670000 | 2020-10-08 10:19AM EDT | 670.00 | 118.05 | 127.95 | 128.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA201023P00680000 | 2020-10-19 12:02AM EDT | 680.00 | 114.75 | 137.25 | 139.80 | 0.00 | - | - | 0 | 134.18% |
| NVDA201023P00700000 | 2020-10-19 12:02AM EDT | 700.00 | 142.15 | 157.75 | 158.50 | 0.00 | - | - | 0 | 0.00% |
| NVDA201023P00710000 | 2020-10-09 12:27PM EDT | 710.00 | 161.29 | 168.00 | 168.50 | 0.00 | - | 6 | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.
