NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00065000 | 2022-10-06 2:50PM EDT | 65.00 | 66.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA221007C00070000 | 2022-10-04 9:39AM EDT | 70.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221007C00075000 | 2022-10-06 3:04PM EDT | 75.00 | 56.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA221007C00080000 | 2022-09-22 2:39PM EDT | 80.00 | 44.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA221007C00090000 | 2022-10-03 3:27PM EDT | 90.00 | 36.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA221007C00095000 | 2022-08-30 11:06AM EDT | 95.00 | 59.65 | 26.30 | 27.45 | 0.00 | - | - | 1 | 0.00% |
| NVDA221007C00098000 | 2022-09-27 10:18AM EDT | 98.00 | 28.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA221007C00100000 | 2022-10-06 1:41PM EDT | 100.00 | 32.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NVDA221007C00101000 | 2022-09-27 10:39AM EDT | 101.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA221007C00102000 | 2022-09-26 1:34PM EDT | 102.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA221007C00103000 | 2022-09-26 1:51PM EDT | 103.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA221007C00104000 | 2022-10-04 3:11PM EDT | 104.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007C00105000 | 2022-10-04 2:53PM EDT | 105.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA221007C00106000 | 2022-10-03 9:47AM EDT | 106.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA221007C00107000 | 2022-10-04 11:33AM EDT | 107.00 | 24.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA221007C00108000 | 2022-10-04 10:23AM EDT | 108.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA221007C00109000 | 2022-10-03 11:56AM EDT | 109.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA221007C00110000 | 2022-10-06 9:33AM EDT | 110.00 | 23.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA221007C00111000 | 2022-09-30 2:13PM EDT | 111.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221007C00112000 | 2022-10-06 1:01PM EDT | 112.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221007C00113000 | 2022-10-06 10:05AM EDT | 113.00 | 20.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA221007C00114000 | 2022-10-05 12:50PM EDT | 114.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA221007C00115000 | 2022-10-06 1:14PM EDT | 115.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NVDA221007C00116000 | 2022-10-06 9:48AM EDT | 116.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA221007C00117000 | 2022-10-06 10:14AM EDT | 117.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA221007C00118000 | 2022-10-06 9:52AM EDT | 118.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| NVDA221007C00119000 | 2022-10-06 3:23PM EDT | 119.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA221007C00120000 | 2022-10-06 3:21PM EDT | 120.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| NVDA221007C00121000 | 2022-10-06 3:58PM EDT | 121.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA221007C00122000 | 2022-10-06 3:02PM EDT | 122.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| NVDA221007C00123000 | 2022-10-06 3:16PM EDT | 123.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NVDA221007C00124000 | 2022-10-06 3:40PM EDT | 124.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 0.00% |
| NVDA221007C00125000 | 2022-10-06 3:59PM EDT | 125.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.00% |
| NVDA221007C00126000 | 2022-10-06 3:55PM EDT | 126.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 0.00% |
| NVDA221007C00127000 | 2022-10-06 3:59PM EDT | 127.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 0.00% |
| NVDA221007C00128000 | 2022-10-06 3:59PM EDT | 128.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4,460 | 0 | 0.00% |
| NVDA221007C00129000 | 2022-10-06 3:57PM EDT | 129.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1,195 | 0 | 0.00% |
| NVDA221007C00130000 | 2022-10-06 3:59PM EDT | 130.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 7,337 | 0 | 0.00% |
| NVDA221007C00131000 | 2022-10-06 3:59PM EDT | 131.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 4,723 | 0 | 0.00% |
| NVDA221007C00132000 | 2022-10-06 3:59PM EDT | 132.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 14,689 | 0 | 3.13% |
| NVDA221007C00133000 | 2022-10-06 3:59PM EDT | 133.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 17,028 | 0 | 6.25% |
| NVDA221007C00134000 | 2022-10-06 3:59PM EDT | 134.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 23,553 | 0 | 12.50% |
| NVDA221007C00135000 | 2022-10-06 3:59PM EDT | 135.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 74,771 | 0 | 12.50% |
| NVDA221007C00136000 | 2022-10-06 3:59PM EDT | 136.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 24,360 | 0 | 12.50% |
| NVDA221007C00137000 | 2022-10-06 3:59PM EDT | 137.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25,218 | 0 | 25.00% |
| NVDA221007C00138000 | 2022-10-06 3:59PM EDT | 138.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8,408 | 0 | 25.00% |
| NVDA221007C00139000 | 2022-10-06 3:59PM EDT | 139.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,819 | 0 | 25.00% |
| NVDA221007C00140000 | 2022-10-06 3:59PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22,636 | 0 | 25.00% |
| NVDA221007C00141000 | 2022-10-06 3:59PM EDT | 141.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,521 | 0 | 25.00% |
| NVDA221007C00142000 | 2022-10-06 3:57PM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,310 | 0 | 25.00% |
| NVDA221007C00143000 | 2022-10-06 3:21PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,659 | 0 | 50.00% |
| NVDA221007C00144000 | 2022-10-06 3:52PM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,362 | 0 | 50.00% |
| NVDA221007C00145000 | 2022-10-06 3:57PM EDT | 145.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,934 | 0 | 50.00% |
| NVDA221007C00146000 | 2022-10-06 3:44PM EDT | 146.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,279 | 0 | 50.00% |
| NVDA221007C00147000 | 2022-10-06 3:51PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 50.00% |
| NVDA221007C00148000 | 2022-10-06 3:09PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 50.00% |
| NVDA221007C00149000 | 2022-10-06 2:17PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| NVDA221007C00150000 | 2022-10-06 3:59PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,288 | 0 | 50.00% |
| NVDA221007C00152500 | 2022-10-06 11:22AM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 50.00% |
| NVDA221007C00155000 | 2022-10-06 11:43AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 50.00% |
| NVDA221007C00157500 | 2022-10-06 10:00AM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA221007C00160000 | 2022-10-06 10:20AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA221007C00165000 | 2022-10-06 12:51PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007C00170000 | 2022-10-06 1:03PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| NVDA221007C00175000 | 2022-10-06 9:44AM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007C00180000 | 2022-10-04 10:25AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA221007C00185000 | 2022-10-04 9:30AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA221007C00190000 | 2022-10-06 9:58AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007C00195000 | 2022-09-29 12:50PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NVDA221007C00200000 | 2022-10-06 12:00PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| NVDA221007C00205000 | 2022-09-22 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007C00210000 | 2022-09-22 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007C00215000 | 2022-10-03 3:32PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA221007C00220000 | 2022-09-27 12:30PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA221007C00225000 | 2022-09-19 12:43PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA221007C00230000 | 2022-09-16 9:36AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007C00235000 | 2022-09-16 9:36AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007C00240000 | 2022-09-28 1:35PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA221007C00245000 | 2022-10-05 2:31PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007C00250000 | 2022-09-01 3:35PM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 7 | 375.00% |
| NVDA221007C00255000 | 2022-10-06 2:42PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007C00260000 | 2022-10-03 1:09PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007C00270000 | 2022-09-13 9:49AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA221007C00280000 | 2022-09-13 9:45AM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 50.00% |
| NVDA221007C00290000 | 2022-09-13 9:49AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| NVDA221007C00300000 | 2022-09-12 9:59AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NVDA221007C00310000 | 2022-10-04 10:43AM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007P00065000 | 2022-09-30 12:27PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA221007P00070000 | 2022-09-29 1:06PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NVDA221007P00075000 | 2022-10-03 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA221007P00080000 | 2022-10-04 9:36AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007P00085000 | 2022-10-03 12:28PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 100.00% |
| NVDA221007P00089000 | 2022-10-03 10:25AM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| NVDA221007P00090000 | 2022-10-04 9:30AM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA221007P00091000 | 2022-10-04 9:30AM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007P00092000 | 2022-10-03 11:43AM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 50.00% |
| NVDA221007P00093000 | 2022-10-03 10:23AM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007P00094000 | 2022-10-04 10:54AM EDT | 94.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007P00095000 | 2022-10-06 9:36AM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NVDA221007P00096000 | 2022-10-06 2:54PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007P00097000 | 2022-10-05 10:12AM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA221007P00098000 | 2022-10-06 1:14PM EDT | 98.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA221007P00099000 | 2022-10-04 2:31PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| NVDA221007P00100000 | 2022-10-06 2:34PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| NVDA221007P00101000 | 2022-10-06 9:51AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| NVDA221007P00102000 | 2022-10-05 12:29PM EDT | 102.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NVDA221007P00103000 | 2022-10-06 10:03AM EDT | 103.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 50.00% |
| NVDA221007P00104000 | 2022-10-06 11:37AM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA221007P00105000 | 2022-10-06 3:52PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| NVDA221007P00106000 | 2022-10-06 10:09AM EDT | 106.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA221007P00107000 | 2022-10-06 2:52PM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| NVDA221007P00108000 | 2022-10-06 3:49PM EDT | 108.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| NVDA221007P00109000 | 2022-10-06 1:11PM EDT | 109.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| NVDA221007P00110000 | 2022-10-06 3:31PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 50.00% |
| NVDA221007P00111000 | 2022-10-06 2:46PM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 50.00% |
| NVDA221007P00112000 | 2022-10-06 2:40PM EDT | 112.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| NVDA221007P00113000 | 2022-10-06 3:40PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 775 | 0 | 50.00% |
| NVDA221007P00114000 | 2022-10-06 3:02PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 50.00% |
| NVDA221007P00115000 | 2022-10-06 3:59PM EDT | 115.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 50.00% |
| NVDA221007P00116000 | 2022-10-06 3:51PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 50.00% |
| NVDA221007P00117000 | 2022-10-06 3:34PM EDT | 117.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 50.00% |
| NVDA221007P00118000 | 2022-10-06 3:59PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,372 | 0 | 50.00% |
| NVDA221007P00119000 | 2022-10-06 3:59PM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 50.00% |
| NVDA221007P00120000 | 2022-10-06 3:59PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,495 | 0 | 50.00% |
| NVDA221007P00121000 | 2022-10-06 3:59PM EDT | 121.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 728 | 0 | 50.00% |
| NVDA221007P00122000 | 2022-10-06 3:59PM EDT | 122.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,522 | 0 | 25.00% |
| NVDA221007P00123000 | 2022-10-06 3:59PM EDT | 123.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,336 | 0 | 25.00% |
| NVDA221007P00124000 | 2022-10-06 3:59PM EDT | 124.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 29,371 | 0 | 25.00% |
| NVDA221007P00125000 | 2022-10-06 3:59PM EDT | 125.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12,669 | 0 | 25.00% |
| NVDA221007P00126000 | 2022-10-06 3:59PM EDT | 126.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,893 | 0 | 25.00% |
| NVDA221007P00127000 | 2022-10-06 3:59PM EDT | 127.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6,081 | 0 | 12.50% |
| NVDA221007P00128000 | 2022-10-06 3:59PM EDT | 128.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4,055 | 0 | 12.50% |
| NVDA221007P00129000 | 2022-10-06 3:59PM EDT | 129.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8,295 | 0 | 12.50% |
| NVDA221007P00130000 | 2022-10-06 3:59PM EDT | 130.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 27,728 | 0 | 6.25% |
| NVDA221007P00131000 | 2022-10-06 3:59PM EDT | 131.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 12,009 | 0 | 1.56% |
| NVDA221007P00132000 | 2022-10-06 3:59PM EDT | 132.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 13,320 | 0 | 0.00% |
| NVDA221007P00133000 | 2022-10-06 3:59PM EDT | 133.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 13,784 | 0 | 0.00% |
| NVDA221007P00134000 | 2022-10-06 3:59PM EDT | 134.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 6,755 | 0 | 0.00% |
| NVDA221007P00135000 | 2022-10-06 3:58PM EDT | 135.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 5,753 | 0 | 0.00% |
| NVDA221007P00136000 | 2022-10-06 3:55PM EDT | 136.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1,980 | 0 | 0.00% |
| NVDA221007P00137000 | 2022-10-06 3:48PM EDT | 137.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1,144 | 0 | 0.00% |
| NVDA221007P00138000 | 2022-10-06 3:40PM EDT | 138.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| NVDA221007P00139000 | 2022-10-06 2:45PM EDT | 139.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NVDA221007P00140000 | 2022-10-06 3:59PM EDT | 140.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 674 | 0 | 0.00% |
| NVDA221007P00141000 | 2022-10-06 3:47PM EDT | 141.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| NVDA221007P00142000 | 2022-10-06 1:56PM EDT | 142.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA221007P00143000 | 2022-10-06 10:16AM EDT | 143.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221007P00144000 | 2022-10-06 11:42AM EDT | 144.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA221007P00145000 | 2022-10-06 2:00PM EDT | 145.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NVDA221007P00146000 | 2022-10-03 3:26PM EDT | 146.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007P00147000 | 2022-10-06 10:52AM EDT | 147.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA221007P00148000 | 2022-10-06 12:41PM EDT | 148.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007P00149000 | 2022-10-05 12:21PM EDT | 149.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007P00150000 | 2022-10-06 3:31PM EDT | 150.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NVDA221007P00152500 | 2022-10-05 1:41PM EDT | 152.50 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221007P00155000 | 2022-10-05 3:32PM EDT | 155.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| NVDA221007P00157500 | 2022-09-26 3:24PM EDT | 157.50 | 33.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA221007P00160000 | 2022-10-06 12:50PM EDT | 160.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007P00165000 | 2022-09-30 10:18AM EDT | 165.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007P00170000 | 2022-09-30 10:45AM EDT | 170.00 | 44.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007P00175000 | 2022-09-28 12:45PM EDT | 175.00 | 49.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA221007P00180000 | 2022-10-04 10:22AM EDT | 180.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007P00185000 | 2022-09-16 11:59AM EDT | 185.00 | 56.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007P00190000 | 2022-10-03 1:42PM EDT | 190.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007P00195000 | 2022-09-28 9:33AM EDT | 195.00 | 70.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007P00200000 | 2022-09-29 12:15PM EDT | 200.00 | 78.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA221007P00205000 | 2022-09-09 3:25PM EDT | 205.00 | 61.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007P00210000 | 2022-09-07 2:31PM EDT | 210.00 | 71.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NVDA221007P00215000 | 2022-10-03 11:28AM EDT | 215.00 | 89.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007P00220000 | 2022-09-07 2:31PM EDT | 220.00 | 85.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA221007P00225000 | 2022-08-26 10:02AM EDT | 225.00 | 50.55 | 97.60 | 101.80 | 0.00 | - | 12 | 0 | 953.03% |
| NVDA221007P00240000 | 2022-08-31 3:55PM EDT | 240.00 | 88.85 | 115.20 | 119.15 | 0.00 | - | - | 0 | 1,143.36% |
| NVDA221007P00270000 | 2022-09-22 9:38AM EDT | 270.00 | 139.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA221007P00290000 | 2022-10-06 3:15PM EDT | 290.00 | 158.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NVDA221007P00300000 | 2022-10-06 3:23PM EDT | 300.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA221007P00310000 | 2022-10-06 3:15PM EDT | 310.00 | 178.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
