NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220916C00026250 | 2021-09-28 12:02PM EST | 26.25 | 180.75 | 224.50 | 234.50 | 0.00 | - | 5 | 60 | 0.00% |
| NVDA220916C00027500 | 2021-11-10 6:54AM EST | 27.50 | 138.50 | 289.50 | 296.60 | 0.00 | - | - | 28 | 291.58% |
| NVDA220916C00028750 | 2021-10-08 10:12AM EST | 28.75 | 181.95 | 264.00 | 274.00 | 0.00 | - | 15 | 39 | 0.00% |
| NVDA220916C00030000 | 2021-08-25 4:21PM EST | 30.00 | 161.49 | 186.90 | 195.70 | 0.00 | - | - | 32 | 0.00% |
| NVDA220916C00031250 | 2021-08-25 4:21PM EST | 31.25 | 118.49 | 185.65 | 195.00 | 0.00 | - | - | 28 | 0.00% |
| NVDA220916C00032500 | 2021-11-10 6:54AM EST | 32.50 | 60.81 | 284.55 | 291.65 | 0.00 | - | - | 24 | 262.17% |
| NVDA220916C00033750 | 2021-08-25 4:21PM EST | 33.75 | 153.04 | 183.30 | 192.30 | 0.00 | - | - | 20 | 0.00% |
| NVDA220916C00035000 | 2021-11-10 6:54AM EST | 35.00 | 156.38 | 282.05 | 289.15 | 0.00 | - | - | 8 | 250.17% |
| NVDA220916C00036250 | 2021-11-10 6:54AM EST | 36.25 | 102.13 | 280.85 | 287.95 | 0.00 | - | - | 8 | 245.12% |
| NVDA220916C00037500 | 2021-10-29 2:54PM EST | 37.50 | 218.55 | 279.65 | 286.70 | 0.00 | - | 2 | 475 | 240.15% |
| NVDA220916C00038750 | 2021-11-30 12:14PM EST | 38.75 | 282.15 | 264.50 | 274.25 | 0.00 | - | 1 | 28 | 123.22% |
| NVDA220916C00040000 | 2021-09-21 12:49PM EST | 40.00 | 173.50 | 183.10 | 193.00 | 0.00 | - | 2 | 43 | 0.00% |
| NVDA220916C00042500 | 2021-08-25 4:21PM EST | 42.50 | 149.01 | 174.30 | 183.95 | 0.00 | - | - | 40 | 0.00% |
| NVDA220916C00043750 | 2021-11-10 6:54AM EST | 43.75 | 90.38 | 273.50 | 280.50 | 0.00 | - | - | 4 | 218.53% |
| NVDA220916C00045000 | 2021-11-10 6:54AM EST | 45.00 | 90.00 | 282.75 | 289.85 | 0.00 | - | - | 188 | 283.56% |
| NVDA220916C00046250 | 2021-11-10 6:54AM EST | 46.25 | 162.55 | 264.50 | 273.50 | 0.00 | - | 6 | 16 | 176.18% |
| NVDA220916C00047500 | 2021-11-02 1:26PM EST | 47.50 | 217.00 | 256.00 | 265.40 | 0.00 | - | 4 | 458 | 111.89% |
| NVDA220916C00048750 | 2021-11-01 2:37PM EST | 48.75 | 209.10 | 268.55 | 275.95 | 0.00 | - | 7 | 88 | 205.55% |
| NVDA220916C00050000 | 2021-11-22 9:39AM EST | 50.00 | 292.00 | 254.15 | 262.00 | 0.00 | - | 2 | 758 | 106.81% |
| NVDA220916C00052500 | 2021-11-10 6:54AM EST | 52.50 | 98.63 | 264.85 | 272.25 | 0.00 | - | - | 140 | 196.30% |
| NVDA220916C00055000 | 2021-11-10 6:54AM EST | 55.00 | 158.80 | 272.85 | 280.00 | 0.00 | - | 1 | 347 | 244.41% |
| NVDA220916C00057500 | 2021-11-10 6:54AM EST | 57.50 | 156.45 | 253.15 | 262.50 | 0.00 | - | 1 | 240 | 154.88% |
| NVDA220916C00060000 | 2021-11-10 6:54AM EST | 60.00 | 152.15 | 257.45 | 264.85 | 0.00 | - | 60 | 495 | 180.41% |
| NVDA220916C00062500 | 2021-11-17 1:59PM EST | 62.50 | 235.00 | 241.50 | 250.80 | 0.00 | - | 7 | 459 | 100.76% |
| NVDA220916C00065000 | 2021-10-25 12:37PM EST | 65.00 | 168.30 | 247.30 | 256.50 | 0.00 | - | 1 | 318 | 151.13% |
| NVDA220916C00067500 | 2021-11-19 3:53PM EST | 67.50 | 261.98 | 236.50 | 245.80 | 0.00 | - | 1 | 368 | 95.95% |
| NVDA220916C00070000 | 2021-11-26 11:29AM EST | 70.00 | 245.63 | 234.00 | 243.35 | 0.00 | - | 1 | 232 | 93.95% |
| NVDA220916C00072500 | 2021-11-10 6:54AM EST | 72.50 | 120.00 | 255.65 | 262.80 | 0.00 | - | 2 | 431 | 200.38% |
| NVDA220916C00075000 | 2021-12-03 11:20AM EST | 75.00 | 231.35 | 229.00 | 238.50 | -5.65 | -2.38% | 24 | 1,217 | 90.39% |
| NVDA220916C00077500 | 2021-11-29 3:25PM EST | 77.50 | 254.85 | 227.25 | 236.00 | 0.00 | - | 53 | 241 | 91.65% |
| NVDA220916C00080000 | 2021-12-01 2:41PM EST | 80.00 | 244.65 | 224.05 | 233.60 | 0.00 | - | 1 | 270 | 87.07% |
| NVDA220916C00082500 | 2021-12-02 1:32PM EST | 82.50 | 239.15 | 222.00 | 231.30 | 0.00 | - | 1 | 139 | 87.85% |
| NVDA220916C00085000 | 2021-10-18 12:58PM EST | 85.00 | 138.70 | 241.50 | 249.90 | 0.00 | - | 16 | 232 | 174.07% |
| NVDA220916C00087500 | 2021-12-03 10:41AM EST | 87.50 | 220.00 | 217.50 | 226.45 | -23.50 | -9.65% | 1 | 455 | 86.50% |
| NVDA220916C00090000 | 2021-11-17 12:07PM EST | 90.00 | 210.36 | 214.50 | 223.80 | 0.00 | - | 1 | 576 | 82.32% |
| NVDA220916C00092500 | 2021-11-10 6:54AM EST | 92.50 | 131.00 | 236.05 | 243.15 | 0.00 | - | 2 | 108 | 167.18% |
| NVDA220916C00095000 | 2021-12-03 11:39AM EST | 95.00 | 212.60 | 209.50 | 219.05 | -36.40 | -14.62% | 1 | 359 | 79.80% |
| NVDA220916C00097500 | 2021-10-29 9:54AM EST | 97.50 | 156.25 | 215.80 | 224.50 | 0.00 | - | 1 | 117 | 115.45% |
| NVDA220916C00100000 | 2021-12-03 2:13PM EST | 100.00 | 206.29 | 205.00 | 210.80 | -16.71 | -7.49% | 12 | 2,133 | 65.04% |
| NVDA220916C00102500 | 2021-10-29 10:34AM EST | 102.50 | 153.45 | 210.80 | 220.00 | 0.00 | - | 4 | 618 | 111.69% |
| NVDA220916C00105000 | 2021-11-29 3:07PM EST | 105.00 | 227.30 | 200.00 | 209.50 | 0.00 | - | 8 | 363 | 76.37% |
| NVDA220916C00107500 | 2021-11-10 6:54AM EST | 107.50 | 117.01 | 221.50 | 228.55 | 0.00 | - | 4 | 110 | 148.77% |
| NVDA220916C00110000 | 2021-11-29 11:25AM EST | 110.00 | 216.80 | 195.50 | 204.00 | 0.00 | - | 1 | 532 | 73.33% |
| NVDA220916C00112500 | 2021-12-02 2:43PM EST | 112.50 | 209.30 | 193.00 | 201.35 | 0.00 | - | 10 | 329 | 71.45% |
| NVDA220916C00115000 | 2021-11-18 9:30AM EST | 115.00 | 208.20 | 190.50 | 199.00 | 0.00 | - | 2 | 252 | 70.43% |
| NVDA220916C00117500 | 2021-11-17 1:02PM EST | 117.50 | 178.00 | 188.70 | 195.75 | 0.00 | - | 4 | 163 | 68.91% |
| NVDA220916C00120000 | 2021-11-26 9:51AM EST | 120.00 | 203.40 | 186.00 | 194.30 | 0.00 | - | 4 | 335 | 69.70% |
| NVDA220916C00122500 | 2021-12-02 3:58PM EST | 122.50 | 201.05 | 183.50 | 190.85 | 0.00 | - | 2 | 651 | 65.95% |
| NVDA220916C00125000 | 2021-12-03 1:17PM EST | 125.00 | 182.59 | 181.70 | 189.45 | -14.48 | -7.35% | 2 | 1,898 | 68.93% |
| NVDA220916C00130000 | 2021-12-03 3:42PM EST | 130.00 | 174.25 | 176.50 | 184.80 | -31.55 | -15.33% | 16 | 815 | 66.59% |
| NVDA220916C00135000 | 2021-12-03 10:30AM EST | 135.00 | 179.25 | 172.30 | 180.05 | -9.74 | -5.15% | 4 | 437 | 66.11% |
| NVDA220916C00140000 | 2021-12-02 3:55PM EST | 140.00 | 184.02 | 167.00 | 176.40 | 0.00 | - | 4 | 961 | 65.48% |
| NVDA220916C00145000 | 2021-11-29 1:46PM EST | 145.00 | 187.52 | 163.15 | 170.45 | 0.00 | - | 3 | 402 | 63.31% |
| NVDA220916C00150000 | 2021-12-03 12:13PM EST | 150.00 | 154.35 | 158.55 | 167.25 | -16.65 | -9.74% | 1 | 2,330 | 64.34% |
| NVDA220916C00155000 | 2021-12-01 10:17AM EST | 155.00 | 177.00 | 154.10 | 161.30 | 0.00 | - | 1 | 461 | 61.29% |
| NVDA220916C00160000 | 2021-12-03 3:57PM EST | 160.00 | 152.32 | 149.80 | 156.65 | -35.12 | -18.74% | 88 | 454 | 60.40% |
| NVDA220916C00165000 | 2021-12-03 1:17PM EST | 165.00 | 144.75 | 145.00 | 152.25 | -15.19 | -9.50% | 3 | 300 | 59.12% |
| NVDA220916C00170000 | 2021-12-03 3:01PM EST | 170.00 | 140.00 | 140.85 | 147.70 | -25.94 | -15.63% | 35 | 1,348 | 58.44% |
| NVDA220916C00175000 | 2021-11-22 1:59PM EST | 175.00 | 158.44 | 136.40 | 144.50 | 0.00 | - | 8 | 1,159 | 58.87% |
| NVDA220916C00180000 | 2021-12-01 2:42PM EST | 180.00 | 150.04 | 132.00 | 141.50 | 0.00 | - | 1 | 1,145 | 59.34% |
| NVDA220916C00185000 | 2021-11-29 10:23AM EST | 185.00 | 146.77 | 128.35 | 136.90 | 0.00 | - | 10 | 627 | 58.76% |
| NVDA220916C00190000 | 2021-11-22 12:24PM EST | 190.00 | 145.03 | 124.25 | 130.15 | 0.00 | - | 20 | 2,435 | 55.62% |
| NVDA220916C00195000 | 2021-12-03 10:36AM EST | 195.00 | 123.40 | 120.20 | 125.95 | -6.60 | -5.08% | 1 | 646 | 55.01% |
| NVDA220916C00200000 | 2021-12-03 3:58PM EST | 200.00 | 120.93 | 116.25 | 121.70 | -12.07 | -9.08% | 12 | 2,469 | 54.36% |
| NVDA220916C00205000 | 2021-11-19 3:29PM EST | 205.00 | 135.54 | 112.35 | 117.60 | 0.00 | - | 5 | 391 | 53.81% |
| NVDA220916C00210000 | 2021-12-01 1:50PM EST | 210.00 | 124.50 | 108.55 | 115.70 | 0.00 | - | 1 | 509 | 54.97% |
| NVDA220916C00215000 | 2021-12-01 3:10PM EST | 215.00 | 118.55 | 104.80 | 111.50 | 0.00 | - | 4 | 956 | 54.23% |
| NVDA220916C00220000 | 2021-12-03 3:24PM EST | 220.00 | 102.82 | 101.20 | 108.35 | -10.29 | -9.10% | 56 | 770 | 54.29% |
| NVDA220916C00225000 | 2021-12-03 3:34PM EST | 225.00 | 100.75 | 97.65 | 104.20 | -13.55 | -11.85% | 14 | 1,644 | 53.58% |
| NVDA220916C00230000 | 2021-12-03 3:24PM EST | 230.00 | 95.45 | 94.20 | 100.85 | -14.55 | -13.23% | 8 | 698 | 53.40% |
| NVDA220916C00235000 | 2021-11-26 12:46PM EST | 235.00 | 103.97 | 90.80 | 97.40 | 0.00 | - | 40 | 385 | 53.09% |
| NVDA220916C00240000 | 2021-12-03 10:34AM EST | 240.00 | 90.00 | 87.55 | 93.65 | -10.00 | -10.00% | 1 | 858 | 52.61% |
| NVDA220916C00245000 | 2021-12-01 2:34PM EST | 245.00 | 99.95 | 84.40 | 90.80 | 0.00 | - | 1 | 296 | 52.65% |
| NVDA220916C00250000 | 2021-12-03 3:56PM EST | 250.00 | 85.00 | 82.75 | 87.85 | -9.50 | -10.05% | 7 | 1,514 | 53.40% |
| NVDA220916C00255000 | 2021-12-03 2:41PM EST | 255.00 | 79.43 | 78.15 | 84.15 | -11.82 | -12.95% | 5 | 516 | 51.94% |
| NVDA220916C00260000 | 2021-12-03 9:30AM EST | 260.00 | 85.90 | 75.20 | 81.75 | -1.80 | -2.05% | 4 | 2,373 | 52.08% |
| NVDA220916C00265000 | 2021-12-03 10:49AM EST | 265.00 | 72.50 | 72.40 | 78.45 | -21.50 | -22.87% | 3 | 240 | 51.72% |
| NVDA220916C00270000 | 2021-12-03 10:34AM EST | 270.00 | 72.00 | 69.65 | 75.70 | -14.80 | -17.05% | 2 | 391 | 51.60% |
| NVDA220916C00275000 | 2021-12-03 3:56PM EST | 275.00 | 70.00 | 68.75 | 73.10 | -12.00 | -14.63% | 32 | 420 | 52.44% |
| NVDA220916C00280000 | 2021-12-03 2:59PM EST | 280.00 | 65.00 | 64.40 | 70.45 | -12.00 | -15.58% | 16 | 392 | 51.40% |
| NVDA220916C00285000 | 2021-12-03 11:32AM EST | 285.00 | 66.45 | 62.65 | 67.85 | -4.46 | -6.29% | 4 | 194 | 51.63% |
| NVDA220916C00287500 | 2021-11-30 1:12PM EST | 287.50 | 74.22 | 61.30 | 66.45 | 0.00 | - | 2 | 139 | 51.43% |
| NVDA220916C00290000 | 2021-12-03 3:57PM EST | 290.00 | 63.00 | 61.20 | 65.15 | -8.55 | -11.95% | 9 | 275 | 51.88% |
| NVDA220916C00295000 | 2021-12-03 2:54PM EST | 295.00 | 58.95 | 57.15 | 62.70 | -16.22 | -21.58% | 22 | 226 | 50.91% |
| NVDA220916C00300000 | 2021-12-03 3:54PM EST | 300.00 | 57.75 | 58.00 | 60.30 | -10.35 | -15.20% | 128 | 1,711 | 52.26% |
| NVDA220916C00305000 | 2021-12-03 3:59PM EST | 305.00 | 56.09 | 53.50 | 59.70 | -7.11 | -11.25% | 90 | 384 | 51.84% |
| NVDA220916C00310000 | 2021-12-03 3:59PM EST | 310.00 | 53.93 | 50.55 | 57.20 | -6.42 | -10.64% | 180 | 490 | 51.19% |
| NVDA220916C00312500 | 2021-12-03 3:40PM EST | 312.50 | 52.25 | 50.55 | 56.30 | -8.75 | -14.34% | 2 | 226 | 51.70% |
| NVDA220916C00320000 | 2021-12-03 1:51PM EST | 320.00 | 48.50 | 48.10 | 52.45 | -8.50 | -14.91% | 49 | 968 | 51.46% |
| NVDA220916C00325000 | 2021-12-03 12:37PM EST | 325.00 | 47.00 | 45.20 | 50.75 | -9.05 | -16.15% | 5 | 365 | 51.03% |
| NVDA220916C00330000 | 2021-12-03 3:44PM EST | 330.00 | 46.55 | 44.25 | 48.65 | -6.55 | -12.34% | 548 | 1,166 | 51.27% |
| NVDA220916C00337500 | 2021-12-03 9:30AM EST | 337.50 | 50.00 | 41.05 | 45.85 | +1.75 | +3.63% | 1 | 197 | 50.85% |
| NVDA220916C00340000 | 2021-12-03 3:53PM EST | 340.00 | 42.23 | 40.75 | 48.00 | -10.17 | -19.41% | 15 | 357 | 52.46% |
| NVDA220916C00350000 | 2021-12-03 3:44PM EST | 350.00 | 38.15 | 37.40 | 42.80 | -8.85 | -18.83% | 84 | 701 | 51.42% |
| NVDA220916C00360000 | 2021-12-03 10:01AM EST | 360.00 | 38.00 | 34.80 | 40.15 | -4.30 | -10.17% | 1 | 74 | 51.69% |
| NVDA220916C00362500 | 2021-12-02 10:28AM EST | 362.50 | 38.75 | 32.55 | 39.50 | 0.00 | - | 1 | 115 | 51.00% |
| NVDA220916C00370000 | 2021-12-03 1:08PM EST | 370.00 | 33.50 | 30.50 | 36.70 | -5.74 | -14.63% | 127 | 474 | 50.61% |
| NVDA220916C00375000 | 2021-12-03 1:57PM EST | 375.00 | 31.55 | 29.20 | 35.85 | -6.73 | -17.58% | 12 | 1,167 | 50.81% |
| NVDA220916C00380000 | 2021-12-03 12:56PM EST | 380.00 | 31.50 | 29.45 | 35.00 | -4.50 | -12.50% | 7 | 421 | 51.69% |
| NVDA220916C00387500 | 2021-12-03 2:17PM EST | 387.50 | 28.50 | 27.55 | 33.35 | -11.90 | -29.46% | 3 | 467 | 51.69% |
| NVDA220916C00390000 | 2021-12-03 1:11PM EST | 390.00 | 28.70 | 27.55 | 32.45 | -6.23 | -17.84% | 25 | 17 | 51.81% |
| NVDA220916C00400000 | 2021-12-03 3:41PM EST | 400.00 | 27.00 | 26.50 | 29.00 | -6.02 | -18.23% | 46 | 1,749 | 51.74% |
| NVDA220916C00410000 | 2021-12-03 12:07PM EST | 410.00 | 23.43 | 23.00 | 27.95 | -8.50 | -26.62% | 1 | 52 | 51.49% |
| NVDA220916C00420000 | 2021-12-03 3:28PM EST | 420.00 | 23.40 | 21.70 | 26.90 | -3.50 | -13.01% | 121 | 225 | 52.20% |
| NVDA220916C00425000 | 2021-12-03 3:34PM EST | 425.00 | 23.00 | 20.30 | 25.70 | -3.25 | -12.38% | 255 | 673 | 51.78% |
| NVDA220916C00430000 | 2021-12-03 2:03PM EST | 430.00 | 21.30 | 19.95 | 25.35 | -5.40 | -20.22% | 10 | 35 | 52.30% |
| NVDA220916C00440000 | 2021-12-03 10:25AM EST | 440.00 | 20.70 | 17.95 | 22.90 | -6.20 | -23.05% | 4 | 378 | 51.66% |
| NVDA220916C00450000 | 2021-12-03 12:14PM EST | 450.00 | 16.90 | 16.30 | 21.85 | -4.43 | -20.77% | 82 | 501 | 51.82% |
| NVDA220916C00460000 | 2021-12-03 2:00PM EST | 460.00 | 17.10 | 16.00 | 19.90 | -2.76 | -13.90% | 60 | 196 | 52.12% |
| NVDA220916C00470000 | 2021-12-03 11:35AM EST | 470.00 | 16.60 | 13.65 | 18.95 | -3.05 | -15.52% | 6 | 45 | 51.70% |
| NVDA220916C00475000 | 2021-12-03 11:21AM EST | 475.00 | 15.65 | 14.45 | 18.60 | -6.50 | -29.35% | 28 | 342 | 52.69% |
| NVDA220916C00480000 | 2021-12-03 1:47PM EST | 480.00 | 15.35 | 14.35 | 19.15 | -2.22 | -12.64% | 91 | 166 | 53.66% |
| NVDA220916C00490000 | 2021-12-03 2:30PM EST | 490.00 | 14.45 | 12.90 | 18.10 | -5.80 | -28.64% | 79 | 3 | 53.54% |
| NVDA220916C00500000 | 2021-12-03 2:26PM EST | 500.00 | 13.50 | 12.45 | 15.40 | -1.50 | -10.00% | 110 | 1,589 | 52.90% |
| NVDA220916C00520000 | 2021-12-03 2:25PM EST | 520.00 | 12.00 | 11.60 | 14.50 | -1.92 | -13.79% | 190 | 790 | 54.25% |
| NVDA220916C00540000 | 2021-12-03 10:38AM EST | 540.00 | 10.40 | 7.10 | 13.60 | -1.99 | -16.06% | 212 | 247 | 52.79% |
| NVDA220916C00560000 | 2021-12-03 10:22AM EST | 560.00 | 9.50 | 6.75 | 11.10 | -1.45 | -13.24% | 18 | 147 | 52.73% |
| NVDA220916C00580000 | 2021-12-03 9:56AM EST | 580.00 | 8.40 | 4.70 | 12.30 | -1.10 | -11.58% | 92 | 447 | 54.04% |
| NVDA220916C00600000 | 2021-12-03 3:52PM EST | 600.00 | 7.22 | 5.90 | 9.20 | -1.78 | -19.78% | 49 | 1,637 | 54.29% |
| NVDA220916C00620000 | 2021-07-19 2:02PM EST | 620.00 | 196.80 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 12.50% |
| NVDA220916C00640000 | 2021-07-19 2:42PM EST | 640.00 | 184.83 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 12.50% |
| NVDA220916C00660000 | 2021-07-16 1:43PM EST | 660.00 | 161.60 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 12.50% |
| NVDA220916C00680000 | 2021-07-16 2:42PM EST | 680.00 | 172.85 | 0.00 | 0.00 | 0.00 | - | 2 | 354 | 12.50% |
| NVDA220916C00700000 | 2021-07-16 2:46PM EST | 700.00 | 157.60 | 0.00 | 0.00 | 0.00 | - | 3 | 272 | 12.50% |
| NVDA220916C00720000 | 2021-07-16 9:26AM EST | 720.00 | 128.35 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 12.50% |
| NVDA220916C00740000 | 2021-07-19 2:58PM EST | 740.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 317 | 366 | 25.00% |
| NVDA220916C00760000 | 2021-07-19 1:28PM EST | 760.00 | 127.00 | 0.00 | 0.00 | 0.00 | - | 28 | 576 | 25.00% |
| NVDA220916C00780000 | 2021-07-19 8:30AM EST | 780.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 25.00% |
| NVDA220916C00800000 | 2021-07-19 12:14PM EST | 800.00 | 107.40 | 0.00 | 0.00 | 0.00 | - | 17 | 442 | 25.00% |
| NVDA220916C00820000 | 2021-07-19 2:23PM EST | 820.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 5 | 100 | 25.00% |
| NVDA220916C00840000 | 2021-07-16 2:20PM EST | 840.00 | 84.02 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 25.00% |
| NVDA220916C00860000 | 2021-07-16 2:23PM EST | 860.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 2 | 230 | 25.00% |
| NVDA220916C00880000 | 2021-07-13 10:34AM EST | 880.00 | 86.49 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 25.00% |
| NVDA220916C00900000 | 2021-07-16 11:55AM EST | 900.00 | 71.50 | 0.00 | 0.00 | 0.00 | - | 8 | 517 | 25.00% |
| NVDA220916C00920000 | 2021-07-16 2:31PM EST | 920.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 25.00% |
| NVDA220916C00940000 | 2021-07-09 10:20AM EST | 940.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| NVDA220916C00960000 | 2021-07-19 12:40PM EST | 960.00 | 60.87 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 25.00% |
| NVDA220916C00980000 | 2021-07-19 2:53PM EST | 980.00 | 57.75 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 25.00% |
| NVDA220916C01000000 | 2021-07-19 12:25PM EST | 1,000.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| NVDA220916C01020000 | 2021-07-09 10:27AM EST | 1,020.00 | 48.45 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| NVDA220916C01040000 | 2021-06-29 11:06AM EST | 1,040.00 | 64.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| NVDA220916C01060000 | 2021-06-24 9:40AM EST | 1,060.00 | 53.15 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 25.00% |
| NVDA220916C01080000 | 2021-06-21 2:35PM EST | 1,080.00 | 58.35 | 0.00 | 0.00 | 0.00 | - | - | 13 | 25.00% |
| NVDA220916C01100000 | 2021-07-16 12:09PM EST | 1,100.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 3 | 152 | 25.00% |
| NVDA220916C01140000 | 2021-07-02 9:12AM EST | 1,140.00 | 52.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| NVDA220916C01160000 | 2021-07-18 11:05PM EST | 1,160.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| NVDA220916C01200000 | 2021-07-19 2:26PM EST | 1,200.00 | 25.98 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 25.00% |
| NVDA220916C01250000 | 2021-07-19 2:05PM EST | 1,250.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| NVDA220916C01300000 | 2021-07-08 8:59AM EST | 1,300.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NVDA220916C01350000 | 2021-07-13 12:10PM EST | 1,350.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| NVDA220916C01400000 | 2021-07-14 9:51AM EST | 1,400.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| NVDA220916C01450000 | 2021-07-18 11:05PM EST | 1,450.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NVDA220916C01500000 | 2021-07-19 2:54PM EST | 1,500.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 25.00% |
| NVDA220916C01550000 | 2021-07-01 11:24AM EST | 1,550.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| NVDA220916C01600000 | 2021-07-19 8:54AM EST | 1,600.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 19 | 99 | 25.00% |
Putsfor16 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220916P00026250 | 2021-11-18 1:15PM EST | 26.25 | 0.05 | 0.01 | 0.49 | 0.00 | - | 4 | 766 | 117.09% |
| NVDA220916P00027500 | 2021-09-23 8:58AM EST | 27.50 | 0.24 | 0.00 | 0.49 | 0.00 | - | 29 | 2,159 | 114.45% |
| NVDA220916P00028750 | 2021-11-10 6:54AM EST | 28.75 | 1.15 | 0.09 | 2.47 | 0.00 | - | 32 | 532 | 144.09% |
| NVDA220916P00030000 | 2021-11-10 6:54AM EST | 30.00 | 0.15 | 0.09 | 3.00 | 0.00 | - | 3 | 100 | 146.34% |
| NVDA220916P00031250 | 2021-10-20 8:47AM EST | 31.25 | 0.12 | 0.00 | 1.12 | 0.00 | - | 4 | 1,060 | 121.05% |
| NVDA220916P00032500 | 2021-09-14 10:45AM EST | 32.50 | 1.17 | 0.05 | 0.84 | 0.00 | - | 4 | 917 | 114.94% |
| NVDA220916P00033750 | 2021-09-22 1:26PM EST | 33.75 | 0.37 | 0.10 | 0.60 | 0.00 | - | 3 | 400 | 109.28% |
| NVDA220916P00035000 | 2021-11-04 11:18AM EST | 35.00 | 0.37 | 0.00 | 4.15 | 0.00 | - | 1 | 998 | 143.99% |
| NVDA220916P00036250 | 2021-08-25 4:21PM EST | 36.25 | 0.10 | 0.14 | 1.45 | 0.00 | - | - | 84 | 119.04% |
| NVDA220916P00037500 | 2021-11-24 2:58PM EST | 37.50 | 0.15 | 0.10 | 4.25 | 0.00 | - | 1 | 484 | 140.43% |
| NVDA220916P00038750 | 2021-09-22 1:25PM EST | 38.75 | 0.45 | 0.13 | 0.80 | 0.00 | - | 5 | 239 | 106.30% |
| NVDA220916P00040000 | 2021-08-19 12:33PM EST | 40.00 | 0.40 | 0.00 | 6.70 | 0.00 | - | 1 | 111 | 149.29% |
| NVDA220916P00041250 | 2021-09-22 1:24PM EST | 41.25 | 0.45 | 0.14 | 0.54 | 0.00 | - | 90 | 168 | 98.68% |
| NVDA220916P00042500 | 2021-09-22 1:24PM EST | 42.50 | 0.48 | 0.15 | 5.85 | 0.00 | - | 9 | 100 | 140.94% |
| NVDA220916P00043750 | 2021-11-10 6:54AM EST | 43.75 | 0.21 | 0.22 | 1.75 | 0.00 | - | - | 136 | 112.04% |
| NVDA220916P00045000 | 2021-10-14 1:18PM EST | 45.00 | 0.35 | 0.05 | 3.45 | 0.00 | - | 28 | 1,522 | 122.27% |
| NVDA220916P00046250 | 2021-08-25 4:21PM EST | 46.25 | 0.39 | 0.18 | 0.97 | 0.00 | - | - | 154 | 100.00% |
| NVDA220916P00047500 | 2021-09-22 1:20PM EST | 47.50 | 0.62 | 0.19 | 6.20 | 0.00 | - | 2 | 197 | 134.50% |
| NVDA220916P00048750 | 2021-09-22 1:24PM EST | 48.75 | 0.62 | 0.20 | 6.80 | 0.00 | - | 104 | 247 | 135.35% |
| NVDA220916P00050000 | 2021-12-03 2:52PM EST | 50.00 | 0.42 | 0.25 | 0.70 | +0.17 | +68.00% | 4 | 2,515 | 93.26% |
| NVDA220916P00052500 | 2021-11-19 10:59AM EST | 52.50 | 0.25 | 0.00 | 0.73 | 0.00 | - | 1 | 221 | 87.55% |
| NVDA220916P00055000 | 2021-11-15 2:15PM EST | 55.00 | 0.40 | 0.01 | 2.20 | 0.00 | - | 1 | 382 | 100.61% |
| NVDA220916P00057500 | 2021-11-26 11:24AM EST | 57.50 | 0.20 | 0.00 | 4.45 | 0.00 | - | 4 | 510 | 111.50% |
| NVDA220916P00060000 | 2021-12-03 9:49AM EST | 60.00 | 0.60 | 0.01 | 0.87 | +0.04 | +7.14% | 8 | 2,494 | 83.01% |
| NVDA220916P00062500 | 2021-11-19 9:30AM EST | 62.50 | 0.40 | 0.00 | 3.00 | 0.00 | - | 8 | 1,226 | 98.29% |
| NVDA220916P00065000 | 2021-12-03 2:53PM EST | 65.00 | 0.76 | 0.05 | 1.13 | +0.10 | +15.15% | 4 | 0 | 82.37% |
| NVDA220916P00067500 | 2021-11-03 2:33PM EST | 67.50 | 0.52 | 0.37 | 1.49 | 0.00 | - | 2 | 339 | 86.26% |
| NVDA220916P00070000 | 2021-10-22 11:51AM EST | 70.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| NVDA220916P00072500 | 2021-11-30 3:09PM EST | 72.50 | 1.18 | 0.09 | 2.50 | -0.32 | -21.33% | 7 | 394 | 86.99% |
| NVDA220916P00075000 | 2021-10-22 11:50AM EST | 75.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA220916P00077500 | 2021-09-22 1:23PM EST | 77.50 | 1.32 | 0.67 | 1.41 | 0.00 | - | 22 | 415 | 80.05% |
| NVDA220916P00080000 | 2021-11-23 12:36PM EST | 80.00 | 0.78 | 0.47 | 1.03 | 0.00 | - | 2 | 306 | 74.27% |
| NVDA220916P00082500 | 2021-11-03 12:59PM EST | 82.50 | 0.84 | 0.00 | 4.75 | 0.00 | - | 4 | 305 | 89.11% |
| NVDA220916P00085000 | 2021-11-05 1:55PM EST | 85.00 | 0.02 | 0.00 | 4.55 | 0.00 | - | 281 | 470 | 86.43% |
| NVDA220916P00087500 | 2021-11-22 11:03AM EST | 87.50 | 0.93 | 0.00 | 3.45 | 0.00 | - | 40 | 1,739 | 80.14% |
| NVDA220916P00090000 | 2021-11-05 1:55PM EST | 90.00 | 0.90 | 0.00 | 2.50 | 0.00 | - | 102 | 1,460 | 74.00% |
| NVDA220916P00092500 | 2021-11-04 9:46AM EST | 92.50 | 1.19 | 0.36 | 4.70 | 0.00 | - | 2 | 443 | 82.84% |
| NVDA220916P00095000 | 2021-11-30 1:27PM EST | 95.00 | 1.11 | 0.00 | 4.70 | 0.00 | - | 4 | 171 | 79.88% |
| NVDA220916P00097500 | 2021-12-03 2:58PM EST | 97.50 | 1.36 | 0.89 | 3.00 | +0.10 | +7.94% | 308 | 949 | 75.33% |
| NVDA220916P00100000 | 2021-12-03 2:34PM EST | 100.00 | 1.49 | 1.01 | 2.47 | +0.24 | +19.20% | 391 | 3,916 | 72.22% |
| NVDA220916P00102500 | 2021-11-30 3:09PM EST | 102.50 | 2.48 | 0.69 | 4.20 | +0.47 | +23.38% | 4 | 297 | 75.68% |
| NVDA220916P00105000 | 2021-11-30 1:55PM EST | 105.00 | 1.30 | 0.00 | 4.95 | 0.00 | - | 2 | 943 | 74.33% |
| NVDA220916P00107500 | 2021-12-03 11:51AM EST | 107.50 | 1.75 | 0.90 | 4.00 | +0.33 | +23.24% | 2 | 321 | 72.68% |
| NVDA220916P00110000 | 2021-12-03 3:23PM EST | 110.00 | 1.94 | 1.30 | 4.25 | +0.44 | +29.33% | 244 | 1,188 | 73.12% |
| NVDA220916P00112500 | 2021-11-24 10:32AM EST | 112.50 | 1.72 | 0.00 | 3.75 | 0.00 | - | 370 | 2,787 | 66.13% |
| NVDA220916P00115000 | 2021-11-30 2:14PM EST | 115.00 | 1.93 | 0.00 | 4.75 | 0.00 | - | 8 | 668 | 67.96% |
| NVDA220916P00117500 | 2021-11-04 1:19PM EST | 117.50 | 2.21 | 0.00 | 5.30 | 0.00 | - | 4 | 782 | 68.16% |
| NVDA220916P00120000 | 2021-12-03 11:50AM EST | 120.00 | 2.30 | 1.36 | 4.85 | +0.34 | +17.35% | 2 | 1,457 | 69.18% |
| NVDA220916P00122500 | 2021-11-23 12:41PM EST | 122.50 | 2.20 | 0.50 | 5.50 | 0.00 | - | 6 | 372 | 67.30% |
| NVDA220916P00125000 | 2021-12-03 1:25PM EST | 125.00 | 2.50 | 1.88 | 3.35 | -1.15 | -31.51% | 1 | 1,222 | 64.03% |
| NVDA220916P00130000 | 2021-12-02 10:54AM EST | 130.00 | 2.68 | 1.70 | 5.95 | 0.00 | - | 3 | 2,040 | 67.08% |
| NVDA220916P00135000 | 2021-12-03 2:28PM EST | 135.00 | 3.27 | 2.70 | 3.75 | +0.39 | +13.54% | 42 | 935 | 61.96% |
| NVDA220916P00140000 | 2021-11-29 2:04PM EST | 140.00 | 2.45 | 0.21 | 6.55 | 0.00 | - | 8 | 779 | 60.21% |
| NVDA220916P00145000 | 2021-11-23 9:30AM EST | 145.00 | 3.05 | 0.13 | 6.35 | 0.00 | - | 3 | 1,007 | 57.29% |
| NVDA220916P00150000 | 2021-12-03 3:00PM EST | 150.00 | 4.50 | 4.00 | 5.20 | +0.90 | +25.00% | 307 | 2,025 | 60.02% |
| NVDA220916P00155000 | 2021-12-03 2:49PM EST | 155.00 | 4.76 | 4.10 | 7.70 | +0.91 | +23.64% | 16 | 492 | 61.71% |
| NVDA220916P00160000 | 2021-12-03 2:49PM EST | 160.00 | 5.30 | 4.10 | 7.60 | +0.50 | +10.42% | 10 | 1,521 | 59.19% |
| NVDA220916P00165000 | 2021-12-03 2:33PM EST | 165.00 | 5.95 | 5.00 | 8.15 | +0.90 | +17.82% | 207 | 3,205 | 58.84% |
| NVDA220916P00170000 | 2021-11-26 10:02AM EST | 170.00 | 4.81 | 5.80 | 9.60 | 0.00 | - | 1 | 3,274 | 59.34% |
| NVDA220916P00175000 | 2021-12-03 2:39PM EST | 175.00 | 7.50 | 6.25 | 10.40 | +1.40 | +22.95% | 23 | 1,779 | 58.46% |
| NVDA220916P00180000 | 2021-12-02 3:57PM EST | 180.00 | 6.47 | 7.20 | 9.70 | 0.00 | - | 5 | 5,478 | 56.45% |
| NVDA220916P00185000 | 2021-12-03 9:56AM EST | 185.00 | 7.45 | 7.95 | 10.35 | 0.00 | - | 11 | 669 | 55.67% |
| NVDA220916P00190000 | 2021-12-03 2:46PM EST | 190.00 | 9.77 | 7.95 | 10.60 | +2.02 | +26.06% | 9 | 2,300 | 53.69% |
| NVDA220916P00195000 | 2021-12-03 10:24AM EST | 195.00 | 9.60 | 8.60 | 13.40 | +1.05 | +12.28% | 2 | 1,176 | 54.77% |
| NVDA220916P00200000 | 2021-12-03 3:47PM EST | 200.00 | 12.15 | 10.85 | 12.55 | +2.65 | +27.89% | 514 | 1,773 | 53.78% |
| NVDA220916P00205000 | 2021-12-03 10:22AM EST | 205.00 | 11.45 | 11.95 | 13.80 | +1.15 | +11.17% | 4 | 569 | 53.55% |
| NVDA220916P00210000 | 2021-12-03 2:46PM EST | 210.00 | 14.17 | 10.75 | 15.90 | +2.87 | +25.40% | 9 | 1,379 | 52.05% |
| NVDA220916P00215000 | 2021-12-03 3:47PM EST | 215.00 | 16.00 | 11.70 | 16.75 | +3.65 | +29.55% | 15 | 1,036 | 51.24% |
| NVDA220916P00220000 | 2021-12-03 10:36AM EST | 220.00 | 15.60 | 12.10 | 17.80 | +2.10 | +15.56% | 2 | 615 | 50.12% |
| NVDA220916P00225000 | 2021-12-03 10:42AM EST | 225.00 | 17.20 | 14.45 | 19.30 | +2.75 | +19.03% | 2 | 1,057 | 50.66% |
| NVDA220916P00230000 | 2021-12-03 3:37PM EST | 230.00 | 19.85 | 18.55 | 21.15 | +1.85 | +10.28% | 3 | 536 | 52.44% |
| NVDA220916P00235000 | 2021-11-30 12:36PM EST | 235.00 | 21.25 | 20.30 | 22.50 | +3.85 | +22.13% | 1 | 330 | 52.13% |
| NVDA220916P00240000 | 2021-12-03 3:59PM EST | 240.00 | 21.30 | 21.30 | 24.30 | +2.46 | +13.06% | 2 | 684 | 51.56% |
| NVDA220916P00245000 | 2021-12-03 2:42PM EST | 245.00 | 25.77 | 23.60 | 26.30 | +5.61 | +27.83% | 4 | 263 | 51.82% |
| NVDA220916P00250000 | 2021-12-03 3:55PM EST | 250.00 | 25.00 | 25.10 | 30.40 | +2.45 | +10.86% | 7 | 2,121 | 52.71% |
| NVDA220916P00255000 | 2021-12-03 10:25AM EST | 255.00 | 25.45 | 27.30 | 31.00 | +0.84 | +3.41% | 9 | 279 | 51.88% |
| NVDA220916P00260000 | 2021-12-03 1:11PM EST | 260.00 | 30.74 | 29.40 | 32.95 | +4.27 | +16.13% | 1 | 527 | 51.69% |
| NVDA220916P00265000 | 2021-12-02 3:51PM EST | 265.00 | 31.90 | 31.20 | 36.00 | +4.55 | +16.64% | 1 | 182 | 51.85% |
| NVDA220916P00270000 | 2021-12-03 12:28PM EST | 270.00 | 35.55 | 33.70 | 38.10 | +4.40 | +14.13% | 1 | 685 | 51.79% |
| NVDA220916P00275000 | 2021-12-03 1:58PM EST | 275.00 | 37.22 | 33.85 | 39.90 | +6.35 | +20.57% | 10 | 743 | 50.28% |
| NVDA220916P00280000 | 2021-12-03 2:39PM EST | 280.00 | 41.00 | 37.95 | 42.20 | +7.60 | +22.75% | 3 | 1,003 | 50.99% |
| NVDA220916P00285000 | 2021-12-03 11:52AM EST | 285.00 | 42.35 | 38.35 | 45.40 | +4.35 | +11.45% | 6 | 748 | 50.21% |
| NVDA220916P00287500 | 2021-12-03 12:46PM EST | 287.50 | 42.51 | 42.00 | 46.80 | +6.01 | +16.47% | 1 | 240 | 51.41% |
| NVDA220916P00290000 | 2021-12-03 10:44AM EST | 290.00 | 43.14 | 43.15 | 47.95 | +6.19 | +16.75% | 1 | 116 | 51.22% |
| NVDA220916P00295000 | 2021-12-03 3:00PM EST | 295.00 | 49.15 | 45.75 | 50.30 | +9.10 | +22.72% | 31 | 536 | 50.96% |
| NVDA220916P00300000 | 2021-12-03 3:58PM EST | 300.00 | 49.95 | 48.50 | 53.05 | +6.25 | +14.30% | 124 | 972 | 50.90% |
| NVDA220916P00305000 | 2021-12-03 1:54PM EST | 305.00 | 55.15 | 50.95 | 56.30 | +7.62 | +16.03% | 8 | 71 | 50.87% |
| NVDA220916P00310000 | 2021-12-03 3:59PM EST | 310.00 | 55.40 | 53.00 | 59.35 | +5.65 | +11.36% | 10 | 308 | 50.49% |
| NVDA220916P00312500 | 2021-12-02 3:08PM EST | 312.50 | 48.65 | 54.75 | 60.15 | 0.00 | - | 2 | 134 | 50.28% |
| NVDA220916P00320000 | 2021-12-03 3:59PM EST | 320.00 | 60.95 | 60.20 | 65.45 | +3.95 | +6.93% | 9 | 129 | 51.00% |
| NVDA220916P00325000 | 2021-12-03 12:07PM EST | 325.00 | 66.17 | 63.20 | 68.35 | +9.17 | +16.09% | 22 | 87 | 50.80% |
| NVDA220916P00330000 | 2021-12-03 12:26PM EST | 330.00 | 68.29 | 65.25 | 71.65 | +7.68 | +12.67% | 21 | 271 | 50.30% |
| NVDA220916P00337500 | 2021-11-22 3:59PM EST | 337.50 | 64.60 | 70.10 | 76.55 | 0.00 | - | 4 | 44 | 50.24% |
| NVDA220916P00340000 | 2021-12-03 10:12AM EST | 340.00 | 71.05 | 70.80 | 77.75 | +6.05 | +9.31% | 1 | 81 | 52.77% |
| NVDA220916P00350000 | 2021-12-03 3:56PM EST | 350.00 | 83.35 | 79.05 | 84.55 | +8.70 | +11.65% | 3 | 66 | 50.18% |
| NVDA220916P00360000 | 2021-11-19 2:10PM EST | 360.00 | 73.66 | 87.00 | 91.60 | 0.00 | - | 1 | 32 | 50.57% |
| NVDA220916P00362500 | 2021-11-03 8:35AM EST | 362.50 | 109.79 | 86.30 | 93.80 | 0.00 | - | - | 17 | 53.07% |
| NVDA220916P00370000 | 2021-07-16 1:01PM EST | 370.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA220916P00375000 | 2021-11-10 9:31AM EST | 375.00 | 111.00 | 97.75 | 102.90 | 0.00 | - | 12 | 13 | 50.58% |
| NVDA220916P00380000 | 2021-11-12 3:45PM EST | 380.00 | 100.95 | 101.45 | 106.70 | 0.00 | - | 2 | 8 | 50.56% |
| NVDA220916P00387500 | 2021-11-17 11:15AM EST | 387.50 | 109.55 | 107.00 | 112.40 | 0.00 | - | 23 | 44 | 50.46% |
| NVDA220916P00390000 | 2021-11-19 11:59AM EST | 390.00 | 94.40 | 108.95 | 114.35 | 0.00 | - | 4 | 0 | 50.47% |
| NVDA220916P00400000 | 2021-11-26 10:24AM EST | 400.00 | 106.45 | 116.50 | 122.25 | 0.00 | - | 1 | 76 | 50.35% |
| NVDA220916P00410000 | 2021-07-06 10:45AM EST | 410.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 15 | 83 | 0.00% |
| NVDA220916P00420000 | 2021-11-24 10:03AM EST | 420.00 | 128.61 | 132.65 | 138.40 | 0.00 | - | 1 | 48 | 50.34% |
| NVDA220916P00425000 | 2021-11-19 12:00PM EST | 425.00 | 121.10 | 136.80 | 142.55 | 0.00 | - | 2 | 1 | 50.36% |
| NVDA220916P00430000 | 2021-07-16 2:56PM EST | 430.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 12 | 76 | 0.00% |
| NVDA220916P00440000 | 2021-11-22 9:39AM EST | 440.00 | 125.85 | 149.05 | 155.05 | 0.00 | - | 21 | 20 | 50.13% |
| NVDA220916P00450000 | 2021-07-19 1:17PM EST | 450.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,012 | 0.00% |
| NVDA220916P00460000 | 2021-06-28 8:38AM EST | 460.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA220916P00470000 | 2021-07-13 12:03PM EST | 470.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| NVDA220916P00480000 | 2021-07-16 2:07PM EST | 480.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 301 | 0.00% |
| NVDA220916P00490000 | 2021-07-06 8:51AM EST | 490.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA220916P00500000 | 2021-12-03 3:56PM EST | 500.00 | 206.52 | 201.75 | 208.20 | +22.42 | +12.18% | 2 | 55 | 50.31% |
| NVDA220916P00520000 | 2021-07-19 9:31AM EST | 520.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 49 | 178 | 0.00% |
| NVDA220916P00540000 | 2021-07-19 9:29AM EST | 540.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | 7 | 190 | 0.00% |
| NVDA220916P00560000 | 2021-07-16 2:57PM EST | 560.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 0.00% |
| NVDA220916P00580000 | 2021-07-16 2:07PM EST | 580.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| NVDA220916P00600000 | 2021-12-03 10:17AM EST | 600.00 | 294.10 | 295.10 | 302.10 | +8.20 | +2.87% | 4 | 2 | 50.51% |
| NVDA220916P00620000 | 2021-07-19 11:20AM EST | 620.00 | 64.42 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| NVDA220916P00640000 | 2021-07-19 11:20AM EST | 640.00 | 72.15 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| NVDA220916P00660000 | 2021-07-19 9:35AM EST | 660.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 4 | 196 | 0.00% |
| NVDA220916P00680000 | 2021-07-19 9:35AM EST | 680.00 | 89.08 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| NVDA220916P00700000 | 2021-07-19 9:22AM EST | 700.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 2 | 151 | 0.00% |
| NVDA220916P00720000 | 2021-07-19 9:24AM EST | 720.00 | 109.45 | 0.00 | 0.00 | 0.00 | - | 6 | 78 | 0.00% |
| NVDA220916P00740000 | 2021-07-16 1:30PM EST | 740.00 | 124.05 | 0.00 | 0.00 | 0.00 | - | 18 | 40 | 0.00% |
| NVDA220916P00760000 | 2021-07-16 11:40AM EST | 760.00 | 132.85 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 0.00% |
| NVDA220916P00780000 | 2021-07-16 2:54PM EST | 780.00 | 151.60 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA220916P00800000 | 2021-07-19 9:10AM EST | 800.00 | 156.94 | 0.00 | 0.00 | 0.00 | - | 8 | 101 | 0.00% |
| NVDA220916P00820000 | 2021-07-07 12:25PM EST | 820.00 | 176.35 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| NVDA220916P00840000 | 2021-07-16 11:50AM EST | 840.00 | 184.10 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| NVDA220916P00860000 | 2021-07-15 12:13PM EST | 860.00 | 188.45 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 0.00% |
| NVDA220916P00880000 | 2021-07-09 2:10PM EST | 880.00 | 202.16 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA220916P00900000 | 2021-07-13 12:27PM EST | 900.00 | 188.60 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| NVDA220916P00920000 | 2021-07-08 11:14AM EST | 920.00 | 200.15 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| NVDA220916P00940000 | 2021-07-13 12:39PM EST | 940.00 | 217.05 | 0.00 | 0.00 | 0.00 | - | 9 | 38 | 0.00% |
| NVDA220916P00960000 | 2021-07-12 12:08PM EST | 960.00 | 229.25 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 0.00% |
| NVDA220916P00980000 | 2021-07-13 12:10PM EST | 980.00 | 242.85 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA220916P01000000 | 2021-07-13 12:16PM EST | 1,000.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA220916P01020000 | 2021-07-13 12:20PM EST | 1,020.00 | 275.35 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| NVDA220916P01040000 | 2021-07-08 11:12AM EST | 1,040.00 | 299.65 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NVDA220916P01060000 | 2021-07-08 11:12AM EST | 1,060.00 | 315.65 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| NVDA220916P01080000 | 2021-07-06 1:44PM EST | 1,080.00 | 349.95 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.00% |
| NVDA220916P01100000 | 2021-07-08 10:22AM EST | 1,100.00 | 353.30 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| NVDA220916P01300000 | 2021-07-06 8:43AM EST | 1,300.00 | 501.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
© 2021 Yahoo. All rights reserved.
