NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:26PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00150000 | 2022-01-28 10:10AM EST | 150.00 | 64.80 | 73.35 | 74.60 | -3.59 | -5.25% | 6 | 17 | 548.63% |
| NVDA220128C00160000 | 2022-01-27 2:40PM EST | 160.00 | 60.39 | 63.35 | 64.60 | 0.00 | - | 2 | 5 | 475.78% |
| NVDA220128C00170000 | 2022-01-28 9:58AM EST | 170.00 | 44.01 | 53.20 | 54.70 | -10.84 | -19.76% | 1 | 13 | 404.79% |
| NVDA220128C00180000 | 2022-01-28 11:30AM EST | 180.00 | 42.85 | 42.10 | 44.55 | -4.36 | -9.24% | 6 | 496 | 304.98% |
| NVDA220128C00182500 | 2022-01-28 11:30AM EST | 182.50 | 39.95 | 39.60 | 42.30 | -11.00 | -21.59% | 2 | 1 | 296.29% |
| NVDA220128C00185000 | 2022-01-27 3:59PM EST | 185.00 | 34.58 | 36.95 | 40.20 | 0.00 | - | 10 | 25 | 286.91% |
| NVDA220128C00190000 | 2022-01-28 12:08PM EST | 190.00 | 33.70 | 33.60 | 34.25 | +3.65 | +12.15% | 21 | 282 | 270.90% |
| NVDA220128C00192500 | 2022-01-27 9:55AM EST | 192.50 | 27.55 | 30.20 | 32.15 | -13.66 | -33.15% | 1 | 100 | 244.14% |
| NVDA220128C00200000 | 2022-01-28 12:04PM EST | 200.00 | 23.51 | 23.45 | 24.55 | +4.11 | +21.19% | 254 | 736 | 208.40% |
| NVDA220128C00202500 | 2022-01-28 9:46AM EST | 202.50 | 13.30 | 20.05 | 22.60 | -4.20 | -24.00% | 7 | 16 | 185.74% |
| NVDA220128C00205000 | 2022-01-28 11:18AM EST | 205.00 | 20.70 | 18.00 | 19.60 | +3.70 | +21.76% | 115 | 45 | 168.41% |
| NVDA220128C00207500 | 2022-01-28 11:58AM EST | 207.50 | 17.00 | 15.35 | 16.95 | +1.85 | +12.21% | 188 | 36 | 146.92% |
| NVDA220128C00210000 | 2022-01-28 11:53AM EST | 210.00 | 14.00 | 13.65 | 14.50 | +3.25 | +30.23% | 1,659 | 968 | 142.97% |
| NVDA220128C00212500 | 2022-01-28 11:34AM EST | 212.50 | 10.70 | 10.80 | 12.05 | +1.50 | +16.30% | 1,991 | 82 | 120.90% |
| NVDA220128C00215000 | 2022-01-28 12:10PM EST | 215.00 | 9.27 | 8.85 | 9.60 | +2.27 | +32.43% | 4,844 | 967 | 110.35% |
| NVDA220128C00217500 | 2022-01-28 12:10PM EST | 217.50 | 6.97 | 6.60 | 7.00 | +1.47 | +26.73% | 6,787 | 338 | 92.33% |
| NVDA220128C00220000 | 2022-01-28 12:11PM EST | 220.00 | 4.92 | 5.10 | 5.25 | +0.97 | +24.56% | 17,046 | 3,945 | 89.94% |
| NVDA220128C00222500 | 2022-01-28 12:08PM EST | 222.50 | 2.88 | 3.05 | 3.20 | +0.05 | +1.77% | 10,059 | 1,297 | 73.54% |
| NVDA220128C00225000 | 2022-01-28 12:11PM EST | 225.00 | 1.88 | 1.73 | 1.80 | -0.03 | -1.57% | 24,256 | 7,580 | 65.70% |
| NVDA220128C00227500 | 2022-01-28 12:11PM EST | 227.50 | 0.86 | 0.78 | 0.83 | -0.39 | -31.20% | 6,340 | 1,567 | 58.40% |
| NVDA220128C00230000 | 2022-01-28 12:11PM EST | 230.00 | 0.40 | 0.39 | 0.40 | -0.40 | -50.00% | 10,771 | 7,585 | 57.72% |
| NVDA220128C00232500 | 2022-01-28 12:11PM EST | 232.50 | 0.16 | 0.14 | 0.16 | -0.38 | -70.37% | 2,409 | 2,874 | 55.37% |
| NVDA220128C00235000 | 2022-01-28 12:11PM EST | 235.00 | 0.07 | 0.06 | 0.07 | -0.24 | -77.42% | 5,414 | 7,111 | 56.25% |
| NVDA220128C00237500 | 2022-01-28 12:11PM EST | 237.50 | 0.03 | 0.03 | 0.04 | -0.20 | -86.96% | 1,150 | 3,153 | 58.98% |
| NVDA220128C00240000 | 2022-01-28 12:11PM EST | 240.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 3,623 | 8,775 | 60.16% |
| NVDA220128C00242500 | 2022-01-28 12:10PM EST | 242.50 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 565 | 4,412 | 67.19% |
| NVDA220128C00245000 | 2022-01-28 12:11PM EST | 245.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 3,759 | 7,251 | 70.31% |
| NVDA220128C00247500 | 2022-01-28 12:08PM EST | 247.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 488 | 3,694 | 80.47% |
| NVDA220128C00250000 | 2022-01-28 12:11PM EST | 250.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,262 | 9,374 | 87.50% |
| NVDA220128C00252500 | 2022-01-28 12:07PM EST | 252.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 377 | 2,964 | 84.38% |
| NVDA220128C00255000 | 2022-01-28 12:10PM EST | 255.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 458 | 9,091 | 99.22% |
| NVDA220128C00257500 | 2022-01-28 11:09AM EST | 257.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 55 | 1,460 | 106.25% |
| NVDA220128C00260000 | 2022-01-28 12:10PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 336 | 7,750 | 100.00% |
| NVDA220128C00262500 | 2022-01-28 12:00PM EST | 262.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 92 | 2,006 | 106.25% |
| NVDA220128C00265000 | 2022-01-28 11:51AM EST | 265.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 174 | 4,445 | 112.50% |
| NVDA220128C00267500 | 2022-01-28 12:09PM EST | 267.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 1,335 | 125.00% |
| NVDA220128C00270000 | 2022-01-28 12:01PM EST | 270.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 238 | 4,788 | 135.94% |
| NVDA220128C00272500 | 2022-01-28 11:36AM EST | 272.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 62 | 1,204 | 135.94% |
| NVDA220128C00275000 | 2022-01-28 12:09PM EST | 275.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 42 | 2,124 | 140.63% |
| NVDA220128C00277500 | 2022-01-28 10:30AM EST | 277.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,639 | 137.50% |
| NVDA220128C00280000 | 2022-01-28 11:37AM EST | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 147 | 5,549 | 143.75% |
| NVDA220128C00282500 | 2022-01-28 11:32AM EST | 282.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 85 | 756 | 156.25% |
| NVDA220128C00285000 | 2022-01-28 12:04PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,659 | 153.13% |
| NVDA220128C00287500 | 2022-01-28 10:42AM EST | 287.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 648 | 168.75% |
| NVDA220128C00290000 | 2022-01-28 11:37AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,996 | 162.50% |
| NVDA220128C00292500 | 2022-01-27 3:54PM EST | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 551 | 168.75% |
| NVDA220128C00295000 | 2022-01-28 11:54AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,364 | 171.88% |
| NVDA220128C00297500 | 2022-01-27 1:23PM EST | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 680 | 1,115 | 175.00% |
| NVDA220128C00300000 | 2022-01-28 11:54AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 7,419 | 181.25% |
| NVDA220128C00305000 | 2022-01-28 11:50AM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,630 | 187.50% |
| NVDA220128C00310000 | 2022-01-28 11:54AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,032 | 196.88% |
| NVDA220128C00315000 | 2022-01-28 9:43AM EST | 315.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,420 | 206.25% |
| NVDA220128C00320000 | 2022-01-28 11:10AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,831 | 218.75% |
| NVDA220128C00325000 | 2022-01-28 10:51AM EST | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,163 | 225.00% |
| NVDA220128C00330000 | 2022-01-28 11:21AM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,280 | 231.25% |
| NVDA220128C00335000 | 2022-01-28 11:58AM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 287 | 237.50% |
| NVDA220128C00340000 | 2022-01-27 11:25AM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 496 | 250.00% |
| NVDA220128C00345000 | 2022-01-27 12:32PM EST | 345.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 700 | 256.25% |
| NVDA220128C00350000 | 2022-01-28 11:04AM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,724 | 262.50% |
| NVDA220128C00355000 | 2022-01-25 3:24PM EST | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 402 | 275.00% |
| NVDA220128C00360000 | 2022-01-26 1:57PM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 643 | 275.00% |
| NVDA220128C00365000 | 2022-01-28 9:41AM EST | 365.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 612 | 287.50% |
| NVDA220128C00370000 | 2022-01-28 10:39AM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 293.75% |
| NVDA220128C00375000 | 2022-01-26 1:48PM EST | 375.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 367 | 300.00% |
| NVDA220128C00380000 | 2022-01-28 10:16AM EST | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 230 | 306.25% |
| NVDA220128C00385000 | 2022-01-27 10:55AM EST | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,223 | 312.50% |
| NVDA220128C00390000 | 2022-01-26 9:45AM EST | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 325.00% |
| NVDA220128C00395000 | 2022-01-26 9:45AM EST | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 325.00% |
| NVDA220128C00400000 | 2022-01-21 10:20AM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 418 | 337.50% |
| NVDA220128C00405000 | 2022-01-11 9:44AM EST | 405.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 36 | 66 | 337.50% |
| NVDA220128C00410000 | 2022-01-26 2:27PM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 350.00% |
| NVDA220128C00415000 | 2022-01-13 9:47AM EST | 415.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 75 | 350.00% |
| NVDA220128C00420000 | 2022-01-19 10:03AM EST | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 52 | 362.50% |
| NVDA220128C00430000 | 2022-01-11 10:31AM EST | 430.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 33 | 375.00% |
| NVDA220128C00440000 | 2022-01-14 9:37AM EST | 440.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 381.25% |
| NVDA220128C00450000 | 2022-01-26 3:10PM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 393.75% |
| NVDA220128C00460000 | 2022-01-24 10:15AM EST | 460.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 400.00% |
| NVDA220128C00470000 | 2022-01-26 10:48AM EST | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 412.50% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128P00150000 | 2022-01-28 11:38AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 6,603 | 237.50% |
| NVDA220128P00160000 | 2022-01-28 11:19AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,626 | 200.00% |
| NVDA220128P00170000 | 2022-01-28 12:07PM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 384 | 3,076 | 165.63% |
| NVDA220128P00180000 | 2022-01-28 12:08PM EST | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 449 | 4,708 | 131.25% |
| NVDA220128P00182500 | 2022-01-28 12:07PM EST | 182.50 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 25 | 195 | 132.81% |
| NVDA220128P00185000 | 2022-01-28 11:27AM EST | 185.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 39 | 591 | 129.69% |
| NVDA220128P00187500 | 2022-01-28 11:17AM EST | 187.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 86 | 222 | 115.63% |
| NVDA220128P00190000 | 2022-01-28 11:59AM EST | 190.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 435 | 4,134 | 112.50% |
| NVDA220128P00192500 | 2022-01-28 11:43AM EST | 192.50 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 173 | 626 | 103.13% |
| NVDA220128P00195000 | 2022-01-28 11:46AM EST | 195.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 619 | 974 | 95.31% |
| NVDA220128P00197500 | 2022-01-28 11:24AM EST | 197.50 | 0.01 | 0.01 | 0.03 | -0.17 | -94.44% | 449 | 624 | 89.06% |
| NVDA220128P00200000 | 2022-01-28 12:11PM EST | 200.00 | 0.01 | 0.01 | 0.02 | -0.29 | -96.67% | 8,227 | 8,242 | 78.13% |
| NVDA220128P00202500 | 2022-01-28 11:59AM EST | 202.50 | 0.01 | 0.01 | 0.03 | -0.42 | -97.67% | 1,838 | 1,363 | 71.88% |
| NVDA220128P00205000 | 2022-01-28 12:07PM EST | 205.00 | 0.02 | 0.03 | 0.04 | -0.65 | -97.01% | 7,675 | 2,022 | 67.97% |
| NVDA220128P00207500 | 2022-01-28 12:10PM EST | 207.50 | 0.05 | 0.04 | 0.05 | -0.86 | -94.51% | 5,541 | 1,437 | 61.33% |
| NVDA220128P00210000 | 2022-01-28 12:11PM EST | 210.00 | 0.08 | 0.07 | 0.08 | -1.25 | -93.98% | 26,198 | 7,300 | 56.25% |
| NVDA220128P00212500 | 2022-01-28 12:08PM EST | 212.50 | 0.13 | 0.11 | 0.13 | -1.77 | -93.16% | 9,897 | 706 | 50.39% |
| NVDA220128P00215000 | 2022-01-28 12:11PM EST | 215.00 | 0.20 | 0.21 | 0.24 | -2.40 | -92.31% | 20,996 | 4,874 | 46.39% |
| NVDA220128P00217500 | 2022-01-28 12:10PM EST | 217.50 | 0.47 | 0.42 | 0.45 | -3.00 | -86.46% | 7,212 | 1,197 | 41.21% |
| NVDA220128P00220000 | 2022-01-28 12:11PM EST | 220.00 | 0.80 | 0.75 | 0.78 | -3.75 | -82.42% | 13,731 | 4,535 | 33.64% |
| NVDA220128P00222500 | 2022-01-28 12:11PM EST | 222.50 | 1.44 | 1.59 | 1.65 | -4.31 | -74.96% | 3,915 | 1,024 | 28.76% |
| NVDA220128P00225000 | 2022-01-28 12:09PM EST | 225.00 | 2.70 | 2.74 | 2.83 | -4.80 | -64.00% | 3,983 | 3,405 | 0.00% |
| NVDA220128P00227500 | 2022-01-28 11:58AM EST | 227.50 | 4.15 | 4.35 | 4.50 | -4.70 | -53.11% | 1,388 | 720 | 0.00% |
| NVDA220128P00230000 | 2022-01-28 12:11PM EST | 230.00 | 6.16 | 6.15 | 6.70 | -5.34 | -46.43% | 860 | 4,612 | 0.00% |
| NVDA220128P00232500 | 2022-01-28 12:09PM EST | 232.50 | 8.81 | 8.35 | 9.20 | -6.42 | -42.15% | 135 | 1,526 | 0.00% |
| NVDA220128P00235000 | 2022-01-28 12:08PM EST | 235.00 | 11.60 | 10.60 | 11.40 | -4.10 | -26.11% | 321 | 2,428 | 0.00% |
| NVDA220128P00237500 | 2022-01-28 11:56AM EST | 237.50 | 14.25 | 12.95 | 14.00 | -1.95 | -12.04% | 65 | 1,041 | 0.00% |
| NVDA220128P00240000 | 2022-01-28 12:08PM EST | 240.00 | 16.01 | 15.25 | 16.50 | -4.67 | -22.58% | 356 | 3,427 | 0.00% |
| NVDA220128P00242500 | 2022-01-28 11:55AM EST | 242.50 | 19.55 | 18.20 | 19.55 | -2.02 | -9.36% | 5 | 502 | 0.00% |
| NVDA220128P00245000 | 2022-01-28 12:08PM EST | 245.00 | 20.97 | 20.30 | 21.45 | -4.63 | -18.09% | 153 | 2,009 | 0.00% |
| NVDA220128P00247500 | 2022-01-28 12:02PM EST | 247.50 | 23.95 | 23.10 | 24.55 | -2.47 | -9.35% | 9 | 647 | 0.00% |
| NVDA220128P00250000 | 2022-01-28 12:11PM EST | 250.00 | 26.21 | 25.45 | 26.60 | -3.79 | -12.63% | 173 | 1,825 | 0.00% |
| NVDA220128P00252500 | 2022-01-28 11:45AM EST | 252.50 | 31.00 | 28.15 | 29.40 | -1.44 | -4.44% | 17 | 1,065 | 0.00% |
| NVDA220128P00255000 | 2022-01-28 12:07PM EST | 255.00 | 30.94 | 30.65 | 31.90 | -5.32 | -14.67% | 93 | 1,411 | 0.00% |
| NVDA220128P00257500 | 2022-01-28 11:50AM EST | 257.50 | 35.50 | 32.85 | 34.70 | -2.93 | -7.62% | 20 | 471 | 0.00% |
| NVDA220128P00260000 | 2022-01-28 11:57AM EST | 260.00 | 36.66 | 35.30 | 36.50 | -3.68 | -9.12% | 113 | 830 | 0.00% |
| NVDA220128P00262500 | 2022-01-28 12:02PM EST | 262.50 | 38.55 | 37.90 | 39.05 | -3.84 | -9.06% | 10 | 754 | 0.00% |
| NVDA220128P00265000 | 2022-01-28 11:48AM EST | 265.00 | 43.90 | 40.30 | 41.65 | -1.56 | -3.43% | 109 | 1,109 | 0.00% |
| NVDA220128P00267500 | 2022-01-28 11:40AM EST | 267.50 | 44.31 | 42.60 | 43.90 | +10.14 | +29.68% | 23 | 327 | 0.00% |
| NVDA220128P00270000 | 2022-01-28 12:04PM EST | 270.00 | 45.50 | 45.65 | 46.85 | -5.15 | -10.17% | 42 | 771 | 0.00% |
| NVDA220128P00272500 | 2022-01-28 11:32AM EST | 272.50 | 49.76 | 47.70 | 49.75 | -2.61 | -4.98% | 9 | 166 | 0.00% |
| NVDA220128P00275000 | 2022-01-28 11:37AM EST | 275.00 | 51.00 | 50.80 | 52.00 | -3.80 | -6.93% | 81 | 1,272 | 0.00% |
| NVDA220128P00277500 | 2022-01-28 12:07PM EST | 277.50 | 53.75 | 52.65 | 54.80 | -4.89 | -8.34% | 9 | 1,601 | 0.00% |
| NVDA220128P00280000 | 2022-01-28 12:09PM EST | 280.00 | 56.00 | 55.80 | 56.85 | -3.44 | -5.79% | 77 | 315 | 0.00% |
| NVDA220128P00282500 | 2022-01-28 11:48AM EST | 282.50 | 60.25 | 57.50 | 59.70 | -1.24 | -2.02% | 4 | 37 | 0.00% |
| NVDA220128P00285000 | 2022-01-28 11:57AM EST | 285.00 | 60.92 | 60.70 | 62.30 | -4.11 | -6.32% | 57 | 367 | 0.00% |
| NVDA220128P00287500 | 2022-01-28 10:10AM EST | 287.50 | 67.38 | 62.95 | 65.50 | +5.05 | +8.10% | 6 | 55 | 0.00% |
| NVDA220128P00290000 | 2022-01-28 12:08PM EST | 290.00 | 66.50 | 65.70 | 67.60 | -3.50 | -5.00% | 179 | 303 | 0.00% |
| NVDA220128P00292500 | 2022-01-27 1:52PM EST | 292.50 | 74.12 | 67.70 | 70.25 | 0.00 | - | 12 | 23 | 0.00% |
| NVDA220128P00295000 | 2022-01-28 11:50AM EST | 295.00 | 72.50 | 70.30 | 72.55 | -2.11 | -2.83% | 64 | 223 | 0.00% |
| NVDA220128P00297500 | 2022-01-27 1:05PM EST | 297.50 | 76.21 | 72.50 | 75.55 | 0.00 | - | 3 | 6 | 0.00% |
| NVDA220128P00300000 | 2022-01-28 11:25AM EST | 300.00 | 76.03 | 75.80 | 77.95 | -4.24 | -5.28% | 52 | 211 | 0.00% |
| NVDA220128P00305000 | 2022-01-28 11:14AM EST | 305.00 | 82.16 | 80.25 | 82.75 | -2.31 | -2.73% | 37 | 186 | 0.00% |
| NVDA220128P00310000 | 2022-01-27 2:43PM EST | 310.00 | 89.00 | 84.75 | 88.05 | 0.00 | - | 3 | 19 | 0.00% |
| NVDA220128P00315000 | 2022-01-28 11:50AM EST | 315.00 | 92.52 | 90.00 | 93.20 | -2.98 | -3.12% | 11 | 75 | 280.47% |
| NVDA220128P00320000 | 2022-01-28 12:00PM EST | 320.00 | 96.42 | 95.10 | 97.80 | -2.73 | -2.75% | 1 | 43 | 0.00% |
| NVDA220128P00325000 | 2022-01-26 12:12PM EST | 325.00 | 92.13 | 99.85 | 103.30 | 0.00 | - | 4 | 5 | 327.73% |
| NVDA220128P00330000 | 2022-01-28 12:00PM EST | 330.00 | 106.40 | 104.85 | 107.90 | -5.08 | -4.56% | 2 | 49 | 0.00% |
| NVDA220128P00335000 | 2022-01-26 3:28PM EST | 335.00 | 106.40 | 109.85 | 113.10 | 0.00 | - | 2 | 1 | 256.25% |
| NVDA220128P00340000 | 2022-01-28 9:32AM EST | 340.00 | 121.95 | 114.80 | 118.10 | +7.84 | +6.87% | 1 | 13 | 262.50% |
| NVDA220128P00345000 | 2022-01-06 10:11AM EST | 345.00 | 73.72 | 119.85 | 123.25 | 0.00 | - | 20 | 0 | 357.81% |
| NVDA220128P00350000 | 2022-01-26 3:41PM EST | 350.00 | 120.60 | 124.95 | 128.15 | 0.00 | - | 5 | 2 | 328.91% |
| NVDA220128P00355000 | 2021-12-13 10:23AM EST | 355.00 | 62.72 | 73.05 | 77.05 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA220128P00365000 | 2022-01-21 11:21AM EST | 365.00 | 119.20 | 140.10 | 142.90 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220128P00370000 | 2022-01-20 3:11PM EST | 370.00 | 122.19 | 145.05 | 147.95 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA220128P00380000 | 2022-01-11 1:00PM EST | 380.00 | 104.65 | 154.80 | 158.45 | 0.00 | - | 1 | 0 | 469.92% |
| NVDA220128P00395000 | 2022-01-19 10:06AM EST | 395.00 | 131.62 | 170.15 | 172.85 | 0.00 | - | - | 0 | 0.00% |
| NVDA220128P00430000 | 2022-01-24 2:23PM EST | 430.00 | 208.85 | 204.90 | 208.10 | 0.00 | - | - | 0 | 387.50% |
| NVDA220128P00440000 | 2022-01-24 10:06AM EST | 440.00 | 219.71 | 214.85 | 218.10 | 0.00 | - | - | 0 | 400.00% |
| NVDA220128P00450000 | 2022-01-28 9:56AM EST | 450.00 | 236.00 | 225.30 | 226.65 | +11.30 | +5.03% | 4 | 0 | 0.00% |
| NVDA220128P00460000 | 2022-01-27 3:04PM EST | 460.00 | 239.90 | 235.55 | 236.85 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220128P00470000 | 2022-01-27 9:55AM EST | 470.00 | 237.70 | 245.30 | 246.75 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
