NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221118C00100000 | 2022-06-23 3:31PM EDT | 100.00 | 72.50 | 73.95 | 75.85 | +6.60 | +10.02% | 1 | 38 | 73.39% |
| NVDA221118C00110000 | 2022-05-13 3:33PM EDT | 110.00 | 74.30 | 64.70 | 66.65 | 0.00 | - | 1 | 1 | 67.15% |
| NVDA221118C00115000 | 2022-05-18 11:54AM EDT | 115.00 | 66.35 | 50.25 | 52.20 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA221118C00120000 | 2022-06-16 3:58PM EDT | 120.00 | 46.01 | 56.90 | 58.60 | 0.00 | - | 2 | 6 | 66.06% |
| NVDA221118C00125000 | 2022-06-17 10:08AM EDT | 125.00 | 43.60 | 52.95 | 54.60 | 0.00 | - | 1 | 25 | 64.74% |
| NVDA221118C00130000 | 2022-06-17 11:30AM EDT | 130.00 | 39.90 | 49.10 | 50.65 | 0.00 | - | 62 | 40 | 63.32% |
| NVDA221118C00140000 | 2022-06-24 12:23PM EDT | 140.00 | 40.29 | 41.80 | 43.30 | +5.51 | +15.84% | 1 | 39 | 60.96% |
| NVDA221118C00145000 | 2022-06-23 12:16PM EDT | 145.00 | 31.73 | 38.35 | 39.75 | 0.00 | - | 1 | 115 | 59.72% |
| NVDA221118C00150000 | 2022-06-24 10:13AM EDT | 150.00 | 33.70 | 35.10 | 36.50 | +3.99 | +13.43% | 1 | 293 | 58.81% |
| NVDA221118C00155000 | 2022-06-24 3:59PM EDT | 155.00 | 32.50 | 32.00 | 33.35 | +7.30 | +28.97% | 8 | 21 | 57.85% |
| NVDA221118C00160000 | 2022-06-24 10:34AM EDT | 160.00 | 29.00 | 29.05 | 30.35 | +5.21 | +21.90% | 11 | 248 | 56.90% |
| NVDA221118C00165000 | 2022-06-24 3:27PM EDT | 165.00 | 25.15 | 26.45 | 27.10 | +3.09 | +14.01% | 649 | 251 | 55.71% |
| NVDA221118C00170000 | 2022-06-24 2:28PM EDT | 170.00 | 22.70 | 23.70 | 24.80 | +2.97 | +15.05% | 32 | 982 | 55.12% |
| NVDA221118C00175000 | 2022-06-24 3:11PM EDT | 175.00 | 20.40 | 21.30 | 22.30 | +3.25 | +18.95% | 19 | 507 | 54.34% |
| NVDA221118C00180000 | 2022-06-24 3:50PM EDT | 180.00 | 18.50 | 19.30 | 19.60 | +3.05 | +19.74% | 16 | 1,190 | 53.43% |
| NVDA221118C00185000 | 2022-06-24 3:20PM EDT | 185.00 | 16.21 | 17.00 | 17.85 | +2.53 | +18.49% | 9 | 586 | 52.91% |
| NVDA221118C00190000 | 2022-06-24 2:39PM EDT | 190.00 | 14.32 | 15.35 | 15.85 | +2.17 | +17.86% | 160 | 970 | 52.52% |
| NVDA221118C00195000 | 2022-06-24 2:57PM EDT | 195.00 | 12.70 | 13.35 | 14.05 | +2.20 | +20.95% | 11 | 2,673 | 51.59% |
| NVDA221118C00200000 | 2022-06-24 3:56PM EDT | 200.00 | 11.80 | 11.75 | 12.25 | +2.80 | +31.11% | 167 | 3,624 | 50.79% |
| NVDA221118C00205000 | 2022-06-24 9:55AM EDT | 205.00 | 9.85 | 10.35 | 10.95 | +2.15 | +27.92% | 11 | 1,069 | 50.51% |
| NVDA221118C00210000 | 2022-06-24 10:34AM EDT | 210.00 | 8.97 | 9.20 | 9.45 | +2.22 | +32.89% | 52 | 802 | 50.30% |
| NVDA221118C00215000 | 2022-06-24 2:40PM EDT | 215.00 | 7.42 | 7.90 | 8.45 | +1.27 | +20.65% | 1 | 568 | 50.32% |
| NVDA221118C00220000 | 2022-06-24 3:54PM EDT | 220.00 | 6.90 | 6.90 | 7.40 | +1.93 | +38.83% | 62 | 596 | 49.92% |
| NVDA221118C00225000 | 2022-06-24 3:10PM EDT | 225.00 | 5.60 | 6.20 | 6.45 | +0.52 | +10.24% | 4 | 234 | 49.49% |
| NVDA221118C00230000 | 2022-06-24 1:24PM EDT | 230.00 | 4.86 | 5.30 | 5.65 | +1.11 | +29.60% | 4 | 391 | 49.24% |
| NVDA221118C00235000 | 2022-06-24 11:44AM EDT | 235.00 | 4.05 | 4.55 | 4.90 | +0.70 | +20.90% | 1 | 379 | 48.87% |
| NVDA221118C00240000 | 2022-06-24 3:32PM EDT | 240.00 | 3.70 | 4.00 | 4.20 | +0.60 | +19.35% | 478 | 371 | 48.38% |
| NVDA221118C00245000 | 2022-06-24 10:42AM EDT | 245.00 | 3.39 | 3.40 | 3.75 | +0.67 | +24.63% | 1 | 261 | 48.54% |
| NVDA221118C00250000 | 2022-06-24 3:58PM EDT | 250.00 | 3.10 | 3.05 | 3.30 | +0.73 | +30.80% | 23 | 2,288 | 48.50% |
| NVDA221118C00255000 | 2022-06-24 3:09PM EDT | 255.00 | 2.43 | 2.60 | 2.86 | +0.35 | +16.83% | 8 | 300 | 48.28% |
| NVDA221118C00260000 | 2022-06-24 2:10PM EDT | 260.00 | 2.08 | 2.26 | 2.51 | +0.34 | +19.54% | 15 | 552 | 48.24% |
| NVDA221118C00265000 | 2022-06-24 3:25PM EDT | 265.00 | 1.90 | 2.02 | 2.21 | +0.14 | +7.95% | 13 | 385 | 48.25% |
| NVDA221118C00270000 | 2022-06-24 1:08PM EDT | 270.00 | 1.63 | 1.77 | 1.94 | +0.34 | +26.36% | 3 | 688 | 48.23% |
| NVDA221118C00275000 | 2022-06-24 1:20PM EDT | 275.00 | 1.42 | 1.55 | 1.73 | -0.08 | -5.33% | 3 | 403 | 48.39% |
| NVDA221118C00280000 | 2022-06-24 1:20PM EDT | 280.00 | 1.25 | 1.36 | 1.52 | -0.04 | -3.10% | 4 | 521 | 48.38% |
| NVDA221118C00285000 | 2022-06-24 1:20PM EDT | 285.00 | 1.10 | 1.19 | 1.38 | +0.04 | +3.77% | 2 | 206 | 48.69% |
| NVDA221118C00290000 | 2022-06-24 1:41PM EDT | 290.00 | 1.00 | 1.05 | 1.24 | +0.13 | +14.94% | 2 | 189 | 48.90% |
| NVDA221118C00295000 | 2022-06-24 10:41AM EDT | 295.00 | 0.95 | 0.92 | 1.11 | +0.16 | +20.25% | 10 | 575 | 49.05% |
| NVDA221118C00300000 | 2022-06-24 12:58PM EDT | 300.00 | 0.78 | 0.82 | 0.95 | +0.11 | +16.42% | 14 | 385 | 48.80% |
| NVDA221118C00305000 | 2022-06-24 10:03AM EDT | 305.00 | 0.70 | 0.68 | 0.87 | +0.10 | +16.67% | 2 | 198 | 49.15% |
| NVDA221118C00310000 | 2022-06-24 11:58AM EDT | 310.00 | 0.59 | 0.64 | 0.78 | +0.04 | +7.27% | 1 | 53 | 49.29% |
| NVDA221118C00315000 | 2022-06-21 12:48PM EDT | 315.00 | 0.66 | 0.57 | 0.71 | 0.00 | - | 7 | 41 | 49.56% |
| NVDA221118C00320000 | 2022-06-24 3:43PM EDT | 320.00 | 0.55 | 0.51 | 0.70 | +0.08 | +17.02% | 10 | 105 | 50.44% |
| NVDA221118C00325000 | 2022-06-24 2:18PM EDT | 325.00 | 0.45 | 0.41 | 0.64 | -0.03 | -6.25% | 4 | 41 | 50.71% |
| NVDA221118C00330000 | 2022-06-23 1:10PM EDT | 330.00 | 0.35 | 0.36 | 0.59 | 0.00 | - | 1 | 20 | 51.03% |
| NVDA221118C00335000 | 2022-06-24 9:54AM EDT | 335.00 | 0.36 | 0.36 | 0.54 | -0.07 | -16.28% | 1 | 37 | 51.25% |
| NVDA221118C00340000 | 2022-06-15 1:19PM EDT | 340.00 | 0.39 | 0.32 | 0.46 | 0.00 | - | 15 | 152 | 50.93% |
| NVDA221118C00345000 | 2022-06-24 10:33AM EDT | 345.00 | 0.35 | 0.32 | 0.42 | +0.02 | +6.06% | 1 | 55 | 50.24% |
| NVDA221118C00350000 | 2022-06-16 3:57PM EDT | 350.00 | 0.29 | 0.22 | 0.40 | 0.00 | - | 1 | 323 | 51.66% |
| NVDA221118C00360000 | 2022-06-16 10:52AM EDT | 360.00 | 0.25 | 0.20 | 0.32 | 0.00 | - | 10 | 122 | 50.34% |
| NVDA221118C00370000 | 2022-06-24 2:13PM EDT | 370.00 | 0.20 | 0.16 | 0.28 | -0.04 | -16.67% | 1 | 50 | 50.83% |
| NVDA221118C00380000 | 2022-06-24 11:58AM EDT | 380.00 | 0.17 | 0.13 | 0.33 | -0.01 | -5.56% | 1 | 43 | 52.54% |
| NVDA221118C00390000 | 2022-06-13 9:30AM EDT | 390.00 | 0.24 | 0.10 | 0.22 | 0.00 | - | 1 | 40 | 51.76% |
| NVDA221118C00400000 | 2022-06-22 11:58AM EDT | 400.00 | 0.15 | 0.06 | 0.24 | 0.00 | - | 1 | 238 | 52.69% |
| NVDA221118C00410000 | 2022-06-22 3:26PM EDT | 410.00 | 0.07 | 0.05 | 0.19 | -0.08 | -53.33% | 50 | 43 | 52.73% |
| NVDA221118C00420000 | 2022-06-22 3:49PM EDT | 420.00 | 0.10 | 0.02 | 0.25 | 0.00 | - | 200 | 197 | 54.59% |
| NVDA221118C00430000 | 2022-06-22 12:47PM EDT | 430.00 | 0.09 | 0.01 | 0.24 | 0.00 | - | 200 | 176 | 55.37% |
| NVDA221118C00440000 | 2022-06-24 12:22PM EDT | 440.00 | 0.03 | 0.01 | 0.23 | -0.04 | -57.14% | 250 | 66 | 56.25% |
| NVDA221118C00450000 | 2022-06-24 10:46AM EDT | 450.00 | 0.06 | 0.00 | 0.22 | -0.02 | -25.00% | 50 | 342 | 56.93% |
| NVDA221118C00460000 | 2022-06-22 12:49PM EDT | 460.00 | 0.07 | 0.01 | 0.21 | 0.00 | - | 200 | 177 | 58.01% |
| NVDA221118C00470000 | 2022-06-22 3:49PM EDT | 470.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 200 | 26 | 57.62% |
| NVDA221118C00480000 | 2022-06-21 12:18PM EDT | 480.00 | 0.06 | 0.00 | 0.19 | 0.00 | - | 200 | 101 | 59.28% |
| NVDA221118C00490000 | 2022-06-21 9:30AM EDT | 490.00 | 0.10 | 0.00 | 0.19 | 0.00 | - | 11 | 67 | 60.25% |
| NVDA221118C00500000 | 2022-06-14 10:19AM EDT | 500.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 50 | 23 | 60.94% |
| NVDA221118C00510000 | 2022-06-23 11:02AM EDT | 510.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 20 | 38 | 61.91% |
| NVDA221118C00520000 | 2022-06-22 12:50PM EDT | 520.00 | 0.03 | 0.01 | 0.17 | 0.00 | - | 201 | 336 | 62.79% |
| NVDA221118C00530000 | 2022-06-09 11:32AM EDT | 530.00 | 0.07 | 0.01 | 0.15 | 0.00 | - | 60 | 252 | 63.09% |
Putsfor18 November 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221118P00080000 | 2022-06-23 11:05AM EDT | 80.00 | 1.30 | 0.87 | 1.52 | 0.00 | - | 47 | 89 | 74.29% |
| NVDA221118P00085000 | 2022-06-24 10:41AM EDT | 85.00 | 1.36 | 1.22 | 1.36 | -0.26 | -16.05% | 43 | 339 | 70.22% |
| NVDA221118P00090000 | 2022-06-22 2:48PM EDT | 90.00 | 2.01 | 1.55 | 1.75 | 0.00 | - | 57 | 208 | 68.96% |
| NVDA221118P00095000 | 2022-06-24 1:05PM EDT | 95.00 | 2.12 | 1.94 | 2.14 | -0.31 | -12.76% | 7 | 223 | 67.41% |
| NVDA221118P00100000 | 2022-06-24 1:26PM EDT | 100.00 | 2.62 | 2.40 | 2.59 | -0.78 | -22.94% | 24 | 1,212 | 65.91% |
| NVDA221118P00105000 | 2022-06-24 2:47PM EDT | 105.00 | 3.10 | 2.92 | 3.10 | -0.99 | -24.21% | 5 | 98 | 64.38% |
| NVDA221118P00110000 | 2022-06-24 10:06AM EDT | 110.00 | 3.80 | 3.55 | 3.75 | -1.05 | -21.65% | 2 | 759 | 63.15% |
| NVDA221118P00115000 | 2022-06-24 3:42PM EDT | 115.00 | 4.55 | 4.25 | 4.45 | -1.10 | -19.47% | 17 | 873 | 61.78% |
| NVDA221118P00120000 | 2022-06-24 3:07PM EDT | 120.00 | 5.35 | 5.10 | 5.30 | -1.53 | -22.24% | 12 | 220 | 60.69% |
| NVDA221118P00125000 | 2022-06-24 3:08PM EDT | 125.00 | 6.30 | 6.00 | 6.25 | -2.17 | -25.62% | 13 | 632 | 59.46% |
| NVDA221118P00130000 | 2022-06-24 11:48AM EDT | 130.00 | 7.65 | 7.05 | 7.35 | -1.85 | -19.47% | 212 | 1,195 | 58.39% |
| NVDA221118P00135000 | 2022-06-24 10:24AM EDT | 135.00 | 8.60 | 8.15 | 8.55 | -1.90 | -18.10% | 2 | 877 | 57.17% |
| NVDA221118P00140000 | 2022-06-24 3:14PM EDT | 140.00 | 10.10 | 9.50 | 9.90 | -2.80 | -21.71% | 32 | 625 | 56.18% |
| NVDA221118P00145000 | 2022-06-24 3:58PM EDT | 145.00 | 11.20 | 11.05 | 11.40 | -3.55 | -24.07% | 3 | 1,507 | 55.29% |
| NVDA221118P00150000 | 2022-06-24 3:09PM EDT | 150.00 | 13.30 | 12.60 | 13.10 | -3.90 | -22.67% | 61 | 2,756 | 54.27% |
| NVDA221118P00155000 | 2022-06-24 3:30PM EDT | 155.00 | 15.27 | 14.40 | 14.95 | -2.23 | -12.74% | 7 | 1,605 | 53.39% |
| NVDA221118P00160000 | 2022-06-24 3:46PM EDT | 160.00 | 17.25 | 16.35 | 16.95 | -4.61 | -21.09% | 8 | 4,561 | 52.48% |
| NVDA221118P00165000 | 2022-06-24 9:56AM EDT | 165.00 | 20.95 | 18.60 | 19.15 | -1.37 | -6.14% | 21 | 2,494 | 51.78% |
| NVDA221118P00170000 | 2022-06-24 3:30PM EDT | 170.00 | 21.99 | 21.00 | 21.55 | -4.78 | -17.86% | 19 | 2,272 | 51.10% |
| NVDA221118P00175000 | 2022-06-24 2:05PM EDT | 175.00 | 24.35 | 23.30 | 24.10 | -3.65 | -13.04% | 12 | 1,379 | 50.08% |
| NVDA221118P00180000 | 2022-06-24 3:21PM EDT | 180.00 | 27.33 | 26.05 | 26.80 | -5.01 | -15.49% | 50 | 2,108 | 50.23% |
| NVDA221118P00185000 | 2022-06-24 10:42AM EDT | 185.00 | 30.25 | 29.05 | 29.75 | -2.25 | -6.92% | 41 | 2,704 | 49.65% |
| NVDA221118P00190000 | 2022-06-23 3:27PM EDT | 190.00 | 38.78 | 31.95 | 32.85 | 0.00 | - | 20 | 807 | 49.04% |
| NVDA221118P00195000 | 2022-06-17 3:54PM EDT | 195.00 | 44.81 | 35.00 | 36.10 | 0.00 | - | 2 | 640 | 48.41% |
| NVDA221118P00200000 | 2022-06-24 1:33PM EDT | 200.00 | 40.55 | 38.40 | 39.55 | -5.11 | -11.19% | 5 | 1,865 | 47.89% |
| NVDA221118P00205000 | 2022-06-24 9:51AM EDT | 205.00 | 45.65 | 41.90 | 43.15 | -3.55 | -7.22% | 1 | 644 | 47.39% |
| NVDA221118P00210000 | 2022-06-24 10:34AM EDT | 210.00 | 46.93 | 45.55 | 46.90 | -5.52 | -10.52% | 1 | 2,722 | 46.92% |
| NVDA221118P00215000 | 2022-06-17 1:42PM EDT | 215.00 | 60.15 | 49.35 | 50.80 | 0.00 | - | 30 | 1,006 | 46.51% |
| NVDA221118P00220000 | 2022-06-23 9:36AM EDT | 220.00 | 61.85 | 53.30 | 54.80 | 0.00 | - | 7 | 1,646 | 46.05% |
| NVDA221118P00225000 | 2022-06-23 11:46AM EDT | 225.00 | 66.21 | 57.50 | 59.00 | 0.00 | - | 17 | 164 | 45.86% |
| NVDA221118P00230000 | 2022-06-24 3:09PM EDT | 230.00 | 63.95 | 61.65 | 63.25 | -7.05 | -9.93% | 51 | 661 | 45.53% |
| NVDA221118P00235000 | 2022-06-15 2:53PM EDT | 235.00 | 68.13 | 66.05 | 67.65 | -4.82 | -6.61% | 5 | 448 | 45.42% |
| NVDA221118P00240000 | 2022-06-24 3:07PM EDT | 240.00 | 72.96 | 70.40 | 72.10 | -9.05 | -11.04% | 3 | 1,366 | 45.23% |
| NVDA221118P00245000 | 2022-06-23 1:01PM EDT | 245.00 | 86.62 | 74.85 | 76.60 | 0.00 | - | 5 | 505 | 44.96% |
| NVDA221118P00250000 | 2022-06-23 2:33PM EDT | 250.00 | 90.56 | 79.30 | 81.25 | 0.00 | - | 29 | 594 | 45.08% |
| NVDA221118P00255000 | 2022-06-21 2:38PM EDT | 255.00 | 89.25 | 83.95 | 85.95 | 0.00 | - | 10 | 121 | 45.24% |
| NVDA221118P00260000 | 2022-06-23 10:38AM EDT | 260.00 | 97.57 | 88.75 | 90.70 | 0.00 | - | 17 | 437 | 45.47% |
| NVDA221118P00265000 | 2022-06-22 12:06PM EDT | 265.00 | 102.17 | 93.45 | 95.45 | 0.00 | - | 1 | 41 | 45.53% |
| NVDA221118P00270000 | 2022-06-22 3:37PM EDT | 270.00 | 100.76 | 98.55 | 100.30 | -5.16 | -4.87% | 5 | 432 | 46.02% |
| NVDA221118P00275000 | 2022-06-23 11:24AM EDT | 275.00 | 106.00 | 103.15 | 105.15 | -6.39 | -5.69% | 21 | 106 | 46.40% |
| NVDA221118P00280000 | 2022-06-21 10:03AM EDT | 280.00 | 110.87 | 108.05 | 110.05 | 0.00 | - | 1 | 50 | 47.00% |
| NVDA221118P00285000 | 2022-06-21 11:58AM EDT | 285.00 | 117.60 | 112.75 | 114.95 | 0.00 | - | 1 | 44 | 47.53% |
| NVDA221118P00290000 | 2022-05-31 2:42PM EDT | 290.00 | 104.75 | 117.90 | 119.90 | 0.00 | - | 25 | 37 | 48.36% |
| NVDA221118P00295000 | 2022-05-24 9:30AM EDT | 295.00 | 130.80 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| NVDA221118P00300000 | 2022-06-07 12:31PM EDT | 300.00 | 114.46 | 127.80 | 129.80 | 0.00 | - | 3 | 2 | 49.88% |
| NVDA221118P00305000 | 2022-05-25 2:31PM EDT | 305.00 | 136.55 | 132.70 | 134.80 | 0.00 | - | 2 | 0 | 51.01% |
| NVDA221118P00310000 | 2022-06-23 11:03AM EDT | 310.00 | 147.05 | 137.70 | 139.80 | 0.00 | - | 1 | 0 | 52.11% |
| NVDA221118P00315000 | 2022-04-11 3:53PM EDT | 315.00 | 100.95 | 147.20 | 151.55 | 0.00 | - | 1 | 9 | 77.21% |
| NVDA221118P00320000 | 2022-04-26 12:09PM EDT | 320.00 | 133.48 | 139.60 | 143.95 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA221118P00325000 | 2022-04-25 2:21PM EDT | 325.00 | 131.00 | 152.35 | 158.80 | 0.00 | - | 50 | 51 | 61.28% |
| NVDA221118P00330000 | 2022-06-16 2:59PM EDT | 330.00 | 175.30 | 157.65 | 159.80 | 0.00 | - | 1 | 0 | 56.30% |
| NVDA221118P00335000 | 2022-06-13 3:18PM EDT | 335.00 | 177.30 | 162.90 | 164.80 | 0.00 | - | 3 | 0 | 57.30% |
| NVDA221118P00340000 | 2022-05-23 10:20AM EDT | 340.00 | 175.53 | 174.70 | 176.15 | 0.00 | - | 3 | 0 | 87.38% |
| NVDA221118P00345000 | 2022-05-20 3:28PM EDT | 345.00 | 182.81 | 183.80 | 188.40 | 0.00 | - | 2 | 0 | 107.05% |
| NVDA221118P00350000 | 2022-04-28 11:34AM EDT | 350.00 | 160.91 | 157.25 | 166.95 | 0.00 | - | 18 | 15 | 0.00% |
| NVDA221118P00380000 | 2022-04-28 12:48PM EDT | 380.00 | 185.33 | 187.30 | 196.50 | 0.00 | - | 6 | 1 | 0.00% |
| NVDA221118P00400000 | 2022-04-22 9:30AM EDT | 400.00 | 194.65 | 230.60 | 235.20 | 0.00 | - | 1 | 0 | 89.23% |
| NVDA221118P00410000 | 2022-04-25 11:17AM EDT | 410.00 | 216.47 | 237.00 | 243.45 | 0.00 | - | 9 | 0 | 74.29% |
| NVDA221118P00420000 | 2022-04-25 12:35PM EDT | 420.00 | 225.09 | 246.95 | 253.50 | 0.00 | - | 48 | 0 | 75.83% |
| NVDA221118P00430000 | 2022-04-21 12:22PM EDT | 430.00 | 220.34 | 260.60 | 265.20 | 0.00 | - | - | 0 | 94.41% |
| NVDA221118P00440000 | 2022-04-26 10:05AM EDT | 440.00 | 251.48 | 259.15 | 263.85 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA221118P00450000 | 2022-04-21 3:48PM EDT | 450.00 | 249.55 | 280.60 | 285.20 | 0.00 | - | - | 0 | 97.61% |
| NVDA221118P00460000 | 2022-04-21 12:45PM EDT | 460.00 | 251.41 | 290.45 | 295.20 | 0.00 | - | - | 0 | 98.76% |
| NVDA221118P00470000 | 2022-04-21 12:43PM EDT | 470.00 | 261.44 | 300.45 | 305.25 | 0.00 | - | - | 0 | 100.38% |
| NVDA221118P00480000 | 2022-04-21 12:35PM EDT | 480.00 | 271.16 | 310.45 | 315.25 | 0.00 | - | - | 0 | 101.83% |
| NVDA221118P00490000 | 2022-04-21 12:31PM EDT | 490.00 | 281.08 | 320.45 | 325.25 | 0.00 | - | - | 0 | 103.25% |
| NVDA221118P00500000 | 2022-04-25 11:15AM EDT | 500.00 | 305.46 | 326.75 | 333.70 | 0.00 | - | 4 | 0 | 86.79% |
| NVDA221118P00510000 | 2022-04-25 11:16AM EDT | 510.00 | 316.52 | 336.75 | 343.75 | 0.00 | - | 3 | 0 | 88.23% |
| NVDA221118P00520000 | 2022-04-28 12:48PM EDT | 520.00 | 324.93 | 327.30 | 336.50 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA221118P00530000 | 2022-04-28 12:47PM EDT | 530.00 | 334.88 | 337.25 | 346.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
