NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:00PM EDT. Market open.
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230120C00005000 | 2022-09-29 1:59PM EDT | 5.00 | 115.05 | 113.80 | 117.10 | -24.06 | -17.30% | 2 | 82 | 260.94% |
| NVDA230120C00010000 | 2022-09-27 12:28PM EDT | 10.00 | 113.52 | 108.90 | 111.80 | 0.00 | - | 1 | 35 | 173.44% |
| NVDA230120C00015000 | 2022-08-01 9:30AM EDT | 15.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| NVDA230120C00020000 | 2022-08-16 2:48PM EDT | 20.00 | 167.50 | 108.00 | 111.70 | 0.00 | - | 1 | 2 | 408.89% |
| NVDA230120C00030000 | 2022-08-05 12:15PM EDT | 30.00 | 159.81 | 105.10 | 108.85 | 0.00 | - | 1 | 1 | 415.53% |
| NVDA230120C00035000 | 2022-07-11 3:08PM EDT | 35.00 | 116.65 | 144.30 | 148.40 | 0.00 | - | 4 | 3 | 0.00% |
| NVDA230120C00040000 | 2022-09-28 12:20PM EDT | 40.00 | 87.75 | 80.50 | 81.60 | 0.00 | - | 5 | 5 | 114.70% |
| NVDA230120C00045000 | 2022-06-28 3:16PM EDT | 45.00 | 116.10 | 133.85 | 138.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230120C00050000 | 2022-09-29 10:31AM EDT | 50.00 | 71.80 | 71.10 | 72.90 | -2.15 | -2.91% | 8 | 30 | 111.82% |
| NVDA230120C00060000 | 2022-09-28 10:32AM EDT | 60.00 | 63.50 | 61.70 | 62.30 | -4.83 | -7.07% | 1 | 742 | 91.50% |
| NVDA230120C00062500 | 2022-09-22 2:10PM EDT | 62.50 | 64.20 | 59.30 | 59.75 | 0.00 | - | 9 | 562 | 87.30% |
| NVDA230120C00065000 | 2022-09-14 12:54PM EDT | 65.00 | 68.74 | 57.05 | 57.75 | 0.00 | - | 4 | 126 | 87.43% |
| NVDA230120C00067500 | 2022-09-27 1:27PM EDT | 67.50 | 57.45 | 54.75 | 55.25 | 0.00 | - | 10 | 159 | 84.13% |
| NVDA230120C00070000 | 2022-09-29 12:32PM EDT | 70.00 | 53.60 | 52.60 | 52.95 | -2.50 | -4.46% | 1 | 746 | 82.67% |
| NVDA230120C00072500 | 2022-09-22 2:58PM EDT | 72.50 | 54.90 | 50.25 | 50.90 | 0.00 | - | 13 | 172 | 81.23% |
| NVDA230120C00075000 | 2022-09-29 2:30PM EDT | 75.00 | 48.05 | 48.05 | 48.40 | -3.10 | -6.06% | 4 | 1,096 | 78.31% |
| NVDA230120C00077500 | 2022-09-23 3:13PM EDT | 77.50 | 49.25 | 45.95 | 46.25 | 0.00 | - | 29 | 106 | 77.21% |
| NVDA230120C00080000 | 2022-09-29 1:54PM EDT | 80.00 | 43.90 | 43.75 | 44.30 | -6.45 | -12.81% | 1 | 100 | 76.26% |
| NVDA230120C00082500 | 2022-09-23 1:03PM EDT | 82.50 | 45.15 | 41.85 | 42.10 | 0.00 | - | 2 | 186 | 75.24% |
| NVDA230120C00085000 | 2022-09-29 2:07PM EDT | 85.00 | 40.00 | 39.65 | 40.25 | -3.55 | -8.15% | 1 | 612 | 74.16% |
| NVDA230120C00087500 | 2022-09-26 10:44AM EDT | 87.50 | 42.30 | 37.70 | 38.00 | 0.00 | - | 2 | 295 | 72.41% |
| NVDA230120C00090000 | 2022-09-29 2:25PM EDT | 90.00 | 35.45 | 35.70 | 36.10 | -6.85 | -16.19% | 2 | 427 | 71.39% |
| NVDA230120C00092500 | 2022-09-21 3:45PM EDT | 92.50 | 45.40 | 33.85 | 34.10 | 0.00 | - | 20 | 90 | 70.30% |
| NVDA230120C00095000 | 2022-09-28 1:08PM EDT | 95.00 | 33.85 | 32.00 | 32.20 | -3.05 | -8.27% | 2 | 259 | 69.26% |
| NVDA230120C00097500 | 2022-09-27 11:53AM EDT | 97.50 | 33.95 | 30.20 | 30.45 | 0.00 | - | 1 | 336 | 68.52% |
| NVDA230120C00100000 | 2022-09-29 1:38PM EDT | 100.00 | 29.08 | 28.45 | 28.60 | -4.72 | -13.96% | 20 | 1,227 | 67.43% |
| NVDA230120C00102500 | 2022-09-29 1:40PM EDT | 102.50 | 27.40 | 26.75 | 27.05 | -2.40 | -8.05% | 1 | 235 | 66.93% |
| NVDA230120C00105000 | 2022-09-28 3:01PM EDT | 105.00 | 25.94 | 25.15 | 25.30 | -4.01 | -13.39% | 1 | 349 | 65.99% |
| NVDA230120C00107500 | 2022-09-21 2:31PM EDT | 107.50 | 34.55 | 23.40 | 23.70 | 0.00 | - | 8 | 438 | 64.83% |
| NVDA230120C00110000 | 2022-09-29 2:19PM EDT | 110.00 | 21.69 | 21.95 | 22.25 | -3.68 | -14.51% | 47 | 208 | 64.42% |
| NVDA230120C00112500 | 2022-09-29 9:43AM EDT | 112.50 | 22.05 | 20.50 | 20.70 | -0.45 | -2.00% | 3 | 766 | 63.56% |
| NVDA230120C00115000 | 2022-09-29 2:44PM EDT | 115.00 | 19.15 | 19.15 | 19.30 | -2.05 | -9.67% | 150 | 569 | 63.00% |
| NVDA230120C00116250 | 2022-09-29 2:34PM EDT | 116.25 | 18.25 | 18.40 | 18.60 | -4.25 | -18.89% | 9 | 169 | 62.49% |
| NVDA230120C00117500 | 2022-09-29 2:43PM EDT | 117.50 | 17.80 | 17.70 | 17.90 | -2.40 | -11.88% | 29 | 461 | 62.02% |
| NVDA230120C00118750 | 2022-09-29 2:40PM EDT | 118.75 | 17.15 | 17.05 | 17.25 | -2.35 | -12.05% | 56 | 153 | 61.70% |
| NVDA230120C00120000 | 2022-09-29 2:41PM EDT | 120.00 | 16.60 | 16.40 | 16.60 | -4.45 | -21.14% | 73 | 2,250 | 61.33% |
| NVDA230120C00121250 | 2022-09-29 2:17PM EDT | 121.25 | 15.60 | 15.80 | 15.95 | -2.55 | -14.05% | 17 | 667 | 60.99% |
| NVDA230120C00122500 | 2022-09-29 2:23PM EDT | 122.50 | 15.00 | 15.20 | 15.35 | -3.85 | -20.42% | 175 | 675 | 60.69% |
| NVDA230120C00123750 | 2022-09-29 2:18PM EDT | 123.75 | 14.40 | 14.60 | 14.70 | -4.35 | -23.20% | 124 | 425 | 60.25% |
| NVDA230120C00125000 | 2022-09-29 2:30PM EDT | 125.00 | 13.97 | 14.00 | 14.15 | -4.18 | -23.03% | 208 | 6,100 | 59.95% |
| NVDA230120C00126250 | 2022-09-29 1:22PM EDT | 126.25 | 13.87 | 13.50 | 13.60 | -3.28 | -19.13% | 83 | 211 | 59.78% |
| NVDA230120C00127500 | 2022-09-29 11:22AM EDT | 127.50 | 13.45 | 12.95 | 13.05 | -3.30 | -19.70% | 16 | 521 | 59.47% |
| NVDA230120C00128750 | 2022-09-29 2:09PM EDT | 128.75 | 12.48 | 12.40 | 12.50 | -3.72 | -22.96% | 10 | 1,038 | 59.09% |
| NVDA230120C00130000 | 2022-09-29 2:42PM EDT | 130.00 | 12.00 | 11.95 | 12.05 | -3.75 | -23.81% | 175 | 2,313 | 59.05% |
| NVDA230120C00131250 | 2022-09-29 9:48AM EDT | 131.25 | 12.50 | 11.40 | 11.50 | -2.15 | -14.68% | 35 | 1,386 | 58.58% |
| NVDA230120C00132500 | 2022-09-29 2:39PM EDT | 132.50 | 11.00 | 10.90 | 11.00 | -3.20 | -22.54% | 64 | 1,377 | 58.24% |
| NVDA230120C00133750 | 2022-09-29 12:45PM EDT | 133.75 | 10.90 | 10.45 | 10.55 | -3.10 | -22.14% | 22 | 1,016 | 58.04% |
| NVDA230120C00135000 | 2022-09-29 2:42PM EDT | 135.00 | 10.00 | 10.00 | 10.10 | -3.25 | -24.53% | 230 | 2,680 | 57.79% |
| NVDA230120C00136250 | 2022-09-29 1:57PM EDT | 136.25 | 9.50 | 9.55 | 9.70 | -3.05 | -24.30% | 12 | 336 | 57.59% |
| NVDA230120C00137500 | 2022-09-29 2:39PM EDT | 137.50 | 9.25 | 9.10 | 9.25 | -3.20 | -25.70% | 13 | 2,695 | 57.24% |
| NVDA230120C00138750 | 2022-09-29 2:12PM EDT | 138.75 | 8.70 | 8.70 | 8.80 | -2.39 | -21.55% | 8 | 600 | 56.93% |
| NVDA230120C00140000 | 2022-09-29 2:39PM EDT | 140.00 | 8.45 | 8.35 | 8.45 | -3.05 | -26.52% | 119 | 2,000 | 56.87% |
| NVDA230120C00142500 | 2022-09-29 2:42PM EDT | 142.50 | 7.65 | 7.60 | 7.70 | -2.85 | -27.14% | 20 | 2,478 | 56.40% |
| NVDA230120C00145000 | 2022-09-29 2:38PM EDT | 145.00 | 7.02 | 6.95 | 7.00 | -2.53 | -26.49% | 74 | 2,826 | 56.04% |
| NVDA230120C00147500 | 2022-09-29 10:50AM EDT | 147.50 | 6.70 | 6.30 | 6.40 | -1.60 | -19.28% | 1 | 1,613 | 55.70% |
| NVDA230120C00150000 | 2022-09-29 2:39PM EDT | 150.00 | 5.77 | 5.70 | 5.80 | -2.23 | -27.88% | 187 | 4,321 | 55.28% |
| NVDA230120C00152500 | 2022-09-29 11:21AM EDT | 152.50 | 5.50 | 5.15 | 5.25 | -1.85 | -25.17% | 17 | 517 | 54.89% |
| NVDA230120C00155000 | 2022-09-29 1:46PM EDT | 155.00 | 4.70 | 4.65 | 4.75 | -1.88 | -28.57% | 100 | 2,272 | 54.54% |
| NVDA230120C00157500 | 2022-09-29 2:14PM EDT | 157.50 | 4.20 | 4.25 | 4.35 | -1.67 | -28.45% | 15 | 984 | 54.49% |
| NVDA230120C00160000 | 2022-09-29 2:41PM EDT | 160.00 | 3.86 | 3.80 | 3.90 | -1.54 | -28.52% | 57 | 4,454 | 54.04% |
| NVDA230120C00162500 | 2022-09-28 2:55PM EDT | 162.50 | 3.80 | 3.45 | 3.55 | -0.95 | -20.00% | 5 | 2,645 | 53.92% |
| NVDA230120C00165000 | 2022-09-29 2:41PM EDT | 165.00 | 3.15 | 3.10 | 3.20 | -1.42 | -31.07% | 555 | 6,020 | 53.64% |
| NVDA230120C00170000 | 2022-09-29 2:24PM EDT | 170.00 | 2.54 | 2.56 | 2.61 | -1.21 | -32.27% | 532 | 4,215 | 53.39% |
| NVDA230120C00175000 | 2022-09-29 2:23PM EDT | 175.00 | 2.09 | 2.08 | 2.14 | -0.94 | -31.02% | 93 | 6,377 | 53.14% |
| NVDA230120C00180000 | 2022-09-29 2:03PM EDT | 180.00 | 1.68 | 1.70 | 1.76 | -0.82 | -32.80% | 657 | 13,119 | 53.00% |
| NVDA230120C00185000 | 2022-09-29 2:28PM EDT | 185.00 | 1.40 | 1.39 | 1.45 | -0.62 | -30.69% | 21 | 4,530 | 52.92% |
| NVDA230120C00190000 | 2022-09-29 2:16PM EDT | 190.00 | 1.16 | 1.16 | 1.18 | -0.51 | -30.54% | 1,862 | 8,144 | 52.91% |
| NVDA230120C00195000 | 2022-09-29 1:49PM EDT | 195.00 | 0.96 | 0.97 | 0.99 | -0.44 | -31.43% | 19 | 4,649 | 53.08% |
| NVDA230120C00200000 | 2022-09-29 2:42PM EDT | 200.00 | 0.82 | 0.80 | 0.81 | -0.34 | -29.31% | 292 | 12,109 | 53.05% |
| NVDA230120C00205000 | 2022-09-29 2:24PM EDT | 205.00 | 0.68 | 0.68 | 0.69 | -0.28 | -29.17% | 44 | 5,652 | 53.37% |
| NVDA230120C00210000 | 2022-09-29 2:12PM EDT | 210.00 | 0.57 | 0.57 | 0.58 | -0.23 | -28.75% | 64 | 4,483 | 53.54% |
| NVDA230120C00215000 | 2022-09-29 2:32PM EDT | 215.00 | 0.50 | 0.49 | 0.50 | -0.18 | -26.47% | 60 | 3,164 | 53.91% |
| NVDA230120C00220000 | 2022-09-29 12:30PM EDT | 220.00 | 0.45 | 0.42 | 0.43 | -0.11 | -19.64% | 41 | 6,696 | 54.25% |
| NVDA230120C00225000 | 2022-09-29 2:08PM EDT | 225.00 | 0.37 | 0.36 | 0.37 | -0.11 | -22.92% | 31 | 5,314 | 54.54% |
| NVDA230120C00230000 | 2022-09-29 1:10PM EDT | 230.00 | 0.32 | 0.31 | 0.33 | -0.10 | -23.81% | 26 | 5,483 | 54.98% |
| NVDA230120C00235000 | 2022-09-29 2:23PM EDT | 235.00 | 0.27 | 0.27 | 0.29 | -0.09 | -25.00% | 108 | 4,726 | 55.37% |
| NVDA230120C00240000 | 2022-09-29 2:04PM EDT | 240.00 | 0.25 | 0.24 | 0.25 | -0.07 | -21.87% | 36 | 4,496 | 55.76% |
| NVDA230120C00242500 | 2022-09-27 11:57AM EDT | 242.50 | 0.29 | 0.23 | 0.24 | 0.00 | - | 1 | 1,177 | 56.15% |
| NVDA230120C00245000 | 2022-09-29 9:30AM EDT | 245.00 | 0.25 | 0.22 | 0.23 | -0.01 | -3.85% | 57 | 1,223 | 56.49% |
| NVDA230120C00247500 | 2022-09-21 3:27PM EDT | 247.50 | 0.40 | 0.20 | 0.21 | 0.00 | - | 29 | 841 | 56.45% |
| NVDA230120C00250000 | 2022-09-29 2:03PM EDT | 250.00 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 30 | 10,962 | 57.08% |
| NVDA230120C00255000 | 2022-09-29 9:30AM EDT | 255.00 | 0.20 | 0.17 | 0.18 | -0.02 | -9.09% | 4 | 2,682 | 57.23% |
| NVDA230120C00260000 | 2022-09-28 2:08PM EDT | 260.00 | 0.18 | 0.15 | 0.17 | -0.01 | -5.26% | 1 | 2,654 | 57.81% |
| NVDA230120C00265000 | 2022-09-29 2:25PM EDT | 265.00 | 0.15 | 0.14 | 0.15 | -0.03 | -16.67% | 32 | 1,664 | 58.30% |
| NVDA230120C00270000 | 2022-09-29 12:36PM EDT | 270.00 | 0.14 | 0.14 | 0.14 | -0.01 | -6.67% | 35 | 2,963 | 59.18% |
| NVDA230120C00275000 | 2022-09-29 12:01PM EDT | 275.00 | 0.14 | 0.12 | 0.13 | 0.00 | - | 100 | 3,026 | 59.47% |
| NVDA230120C00280000 | 2022-09-29 1:32PM EDT | 280.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 3 | 4,463 | 59.96% |
| NVDA230120C00285000 | 2022-09-29 1:30PM EDT | 285.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 2 | 2,626 | 60.45% |
| NVDA230120C00287500 | 2022-09-27 9:30AM EDT | 287.50 | 0.12 | 0.10 | 0.11 | 0.00 | - | 10 | 569 | 60.94% |
| NVDA230120C00290000 | 2022-09-29 12:20PM EDT | 290.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 45 | 1,643 | 61.13% |
| NVDA230120C00295000 | 2022-09-29 12:20PM EDT | 295.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 2,501 | 61.82% |
| NVDA230120C00300000 | 2022-09-29 2:04PM EDT | 300.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 47 | 20,378 | 62.11% |
| NVDA230120C00305000 | 2022-09-28 10:39AM EDT | 305.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 6 | 2,946 | 62.60% |
| NVDA230120C00310000 | 2022-09-29 10:20AM EDT | 310.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 31 | 3,628 | 63.09% |
| NVDA230120C00312500 | 2022-09-27 11:41AM EDT | 312.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 2 | 575 | 63.48% |
| NVDA230120C00320000 | 2022-09-29 9:30AM EDT | 320.00 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 2 | 2,349 | 63.87% |
| NVDA230120C00325000 | 2022-09-28 10:52AM EDT | 325.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 5,336 | 64.26% |
| NVDA230120C00330000 | 2022-09-27 10:24AM EDT | 330.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 3,006 | 65.23% |
| NVDA230120C00337500 | 2022-09-29 10:28AM EDT | 337.50 | 0.06 | 0.04 | 0.06 | 0.00 | - | 3 | 801 | 65.23% |
| NVDA230120C00340000 | 2022-09-28 9:34AM EDT | 340.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 1,656 | 66.21% |
| NVDA230120C00350000 | 2022-09-29 1:26PM EDT | 350.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 7 | 5,513 | 66.60% |
| NVDA230120C00360000 | 2022-09-27 3:56PM EDT | 360.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 21 | 1,499 | 66.41% |
| NVDA230120C00362500 | 2022-09-16 9:34AM EDT | 362.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 667 | 66.80% |
| NVDA230120C00370000 | 2022-09-29 2:39PM EDT | 370.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 246 | 2,648 | 68.75% |
| NVDA230120C00375000 | 2022-09-29 1:59PM EDT | 375.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 2,522 | 68.75% |
| NVDA230120C00380000 | 2022-09-27 10:11AM EDT | 380.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 20 | 940 | 69.53% |
| NVDA230120C00387500 | 2022-09-29 1:41PM EDT | 387.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2 | 632 | 70.31% |
| NVDA230120C00390000 | 2022-09-21 10:04AM EDT | 390.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 4 | 1,066 | 70.70% |
| NVDA230120C00400000 | 2022-09-29 2:40PM EDT | 400.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 7 | 8,163 | 69.92% |
| NVDA230120C00410000 | 2022-09-29 9:30AM EDT | 410.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 3,095 | 72.27% |
| NVDA230120C00420000 | 2022-09-28 2:44PM EDT | 420.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 9 | 1,716 | 72.66% |
| NVDA230120C00425000 | 2022-09-29 9:40AM EDT | 425.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 1,869 | 73.05% |
| NVDA230120C00430000 | 2022-09-23 2:20PM EDT | 430.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 2,926 | 73.44% |
| NVDA230120C00440000 | 2022-09-21 2:44PM EDT | 440.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 1,707 | 75.00% |
| NVDA230120C00450000 | 2022-09-28 2:49PM EDT | 450.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 3,380 | 76.95% |
| NVDA230120C00460000 | 2022-09-28 10:01AM EDT | 460.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 587 | 76.95% |
| NVDA230120C00465000 | 2021-07-14 11:50AM EDT | 465.00 | 359.40 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 50.00% |
| NVDA230120C00470000 | 2022-09-22 9:34AM EDT | 470.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 1,188 | 76.56% |
| NVDA230120C00475000 | 2022-09-16 10:04AM EDT | 475.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 96 | 859 | 75.78% |
| NVDA230120C00480000 | 2022-09-28 2:45PM EDT | 480.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 50 | 1,329 | 75.78% |
| NVDA230120C00485000 | 2021-06-21 1:06PM EDT | 485.00 | 353.15 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 50.00% |
| NVDA230120C00490000 | 2022-09-27 9:35AM EDT | 490.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 9 | 749 | 77.34% |
| NVDA230120C00495000 | 2021-07-06 10:56AM EDT | 495.00 | 371.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| NVDA230120C00500000 | 2022-09-27 12:52PM EDT | 500.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 4,411 | 79.69% |
| NVDA230120C00505000 | 2021-07-08 9:41AM EDT | 505.00 | 327.70 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| NVDA230120C00510000 | 2021-07-02 1:04PM EDT | 510.00 | 342.61 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 50.00% |
| NVDA230120C00515000 | 2021-07-16 12:47PM EDT | 515.00 | 272.55 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 50.00% |
| NVDA230120C00520000 | 2022-09-27 1:04PM EDT | 520.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 632 | 81.64% |
| NVDA230120C00525000 | 2021-07-15 2:34PM EDT | 525.00 | 279.55 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 50.00% |
| NVDA230120C00530000 | 2021-07-16 2:07PM EDT | 530.00 | 257.60 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 50.00% |
| NVDA230120C00535000 | 2021-07-14 11:52AM EDT | 535.00 | 305.40 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 50.00% |
| NVDA230120C00540000 | 2022-09-16 11:17AM EDT | 540.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,138 | 83.59% |
| NVDA230120C00545000 | 2021-07-09 9:36AM EDT | 545.00 | 260.95 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 50.00% |
| NVDA230120C00550000 | 2021-07-15 9:30AM EDT | 550.00 | 258.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,021 | 50.00% |
| NVDA230120C00555000 | 2021-07-09 9:36AM EDT | 555.00 | 294.07 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 50.00% |
| NVDA230120C00560000 | 2022-09-26 9:36AM EDT | 560.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 20 | 1,139 | 85.16% |
| NVDA230120C00570000 | 2021-07-13 11:41AM EDT | 570.00 | 299.38 | 0.00 | 0.00 | 0.00 | - | 12 | 346 | 50.00% |
| NVDA230120C00580000 | 2022-09-22 10:45AM EDT | 580.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 932 | 86.72% |
| NVDA230120C00590000 | 2021-07-14 3:19PM EDT | 590.00 | 269.69 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 50.00% |
| NVDA230120C00600000 | 2022-09-28 3:06PM EDT | 600.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 8,730 | 86.72% |
| NVDA230120C00610000 | 2021-07-14 11:18AM EDT | 610.00 | 258.65 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 50.00% |
| NVDA230120C00620000 | 2021-07-19 12:17PM EDT | 620.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 13 | 241 | 50.00% |
| NVDA230120C00630000 | 2021-07-16 9:32AM EDT | 630.00 | 216.50 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 50.00% |
| NVDA230120C00640000 | 2021-07-02 1:02PM EDT | 640.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 50.00% |
| NVDA230120C00650000 | 2021-07-19 2:20PM EDT | 650.00 | 199.60 | 0.00 | 0.00 | 0.00 | - | 15 | 671 | 50.00% |
| NVDA230120C00660000 | 2021-07-19 9:50AM EDT | 660.00 | 197.55 | 0.00 | 0.00 | 0.00 | - | 9 | 469 | 50.00% |
| NVDA230120C00680000 | 2021-07-16 3:23PM EDT | 680.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 22 | 196 | 50.00% |
| NVDA230120C00700000 | 2021-07-19 2:48PM EDT | 700.00 | 170.70 | 0.00 | 0.00 | 0.00 | - | 7 | 677 | 50.00% |
| NVDA230120C00720000 | 2021-07-19 12:51PM EDT | 720.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 42 | 1,207 | 50.00% |
| NVDA230120C00740000 | 2021-07-19 2:08PM EDT | 740.00 | 152.69 | 0.00 | 0.00 | 0.00 | - | 118 | 305 | 50.00% |
| NVDA230120C00760000 | 2021-07-19 3:24PM EDT | 760.00 | 141.60 | 0.00 | 0.00 | 0.00 | - | 47 | 1,154 | 50.00% |
| NVDA230120C00780000 | 2021-07-19 3:13PM EDT | 780.00 | 135.65 | 0.00 | 0.00 | 0.00 | - | 21 | 573 | 50.00% |
| NVDA230120C00800000 | 2021-07-19 3:56PM EDT | 800.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 54 | 1,348 | 50.00% |
| NVDA230120C00820000 | 2021-07-19 3:30PM EDT | 820.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 10 | 630 | 50.00% |
| NVDA230120C00840000 | 2021-07-16 1:23PM EDT | 840.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 9 | 434 | 50.00% |
| NVDA230120C00860000 | 2021-07-19 10:11AM EDT | 860.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 4 | 423 | 50.00% |
| NVDA230120C00880000 | 2021-07-19 12:05PM EDT | 880.00 | 100.82 | 0.00 | 0.00 | 0.00 | - | 12 | 343 | 50.00% |
| NVDA230120C00900000 | 2021-07-19 3:58PM EDT | 900.00 | 95.27 | 0.00 | 0.00 | 0.00 | - | 5 | 366 | 50.00% |
| NVDA230120C00920000 | 2021-07-19 2:47PM EDT | 920.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 4 | 245 | 50.00% |
| NVDA230120C00940000 | 2021-07-15 2:41PM EDT | 940.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 50.00% |
| NVDA230120C00960000 | 2021-07-19 2:40PM EDT | 960.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 50.00% |
| NVDA230120C00970000 | 2021-07-09 2:35PM EDT | 970.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| NVDA230120C00980000 | 2021-07-15 3:44PM EDT | 980.00 | 77.96 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| NVDA230120C00990000 | 2021-07-08 9:30AM EDT | 990.00 | 97.38 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 50.00% |
| NVDA230120C01000000 | 2021-07-19 3:47PM EDT | 1,000.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 14 | 149 | 50.00% |
| NVDA230120C01020000 | 2021-07-12 2:49PM EDT | 1,020.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| NVDA230120C01040000 | 2021-07-19 1:52PM EDT | 1,040.00 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 50.00% |
| NVDA230120C01060000 | 2021-07-12 2:55PM EDT | 1,060.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| NVDA230120C01080000 | 2021-07-15 3:14PM EDT | 1,080.00 | 58.84 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 50.00% |
| NVDA230120C01100000 | 2021-07-19 3:47PM EDT | 1,100.00 | 51.21 | 0.00 | 0.00 | 0.00 | - | 8 | 133 | 50.00% |
| NVDA230120C01120000 | 2021-07-13 12:50PM EDT | 1,120.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 50.00% |
| NVDA230120C01140000 | 2021-07-19 12:05AM EDT | 1,140.00 | 41.06 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| NVDA230120C01150000 | 2021-07-16 3:30PM EDT | 1,150.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| NVDA230120C01180000 | 2021-07-19 12:05AM EDT | 1,180.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| NVDA230120C01200000 | 2021-07-19 3:47PM EDT | 1,200.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 50.00% |
| NVDA230120C01220000 | 2021-07-19 12:05AM EDT | 1,220.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| NVDA230120C01250000 | 2021-07-14 10:39AM EDT | 1,250.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| NVDA230120C01300000 | 2021-07-16 10:05AM EDT | 1,300.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 50.00% |
| NVDA230120C01350000 | 2021-07-16 3:25PM EDT | 1,350.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 50.00% |
| NVDA230120C01400000 | 2021-07-16 1:17PM EDT | 1,400.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 50.00% |
| NVDA230120C01450000 | 2021-07-19 11:52AM EDT | 1,450.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
| NVDA230120C01500000 | 2021-07-15 3:04PM EDT | 1,500.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 50.00% |
| NVDA230120C01550000 | 2021-07-16 3:42PM EDT | 1,550.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 50.00% |
| NVDA230120C01600000 | 2021-07-19 3:55PM EDT | 1,600.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 12 | 218 | 50.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230120P00005000 | 2022-09-19 11:58AM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 133 | 138 | 190.63% |
| NVDA230120P00010000 | 2022-08-26 9:58AM EDT | 10.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 16 | 175.78% |
| NVDA230120P00015000 | 2022-09-19 11:58AM EDT | 15.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 110 | 123.44% |
| NVDA230120P00020000 | 2022-09-28 11:31AM EDT | 20.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 2 | 187 | 121.09% |
| NVDA230120P00025000 | 2022-09-28 2:55PM EDT | 25.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 10 | 424 | 107.81% |
| NVDA230120P00030000 | 2022-09-29 1:56PM EDT | 30.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 11 | 1,292 | 101.17% |
| NVDA230120P00035000 | 2022-09-29 10:35AM EDT | 35.00 | 0.10 | 0.11 | 0.12 | +0.02 | +25.00% | 1 | 71 | 95.12% |
| NVDA230120P00040000 | 2022-09-29 2:22PM EDT | 40.00 | 0.18 | 0.18 | 0.19 | +0.07 | +63.64% | 605 | 4,808 | 91.02% |
| NVDA230120P00045000 | 2022-09-29 2:28PM EDT | 45.00 | 0.27 | 0.26 | 0.27 | +0.08 | +42.11% | 653 | 758 | 86.33% |
| NVDA230120P00050000 | 2022-09-29 2:23PM EDT | 50.00 | 0.41 | 0.39 | 0.41 | +0.12 | +41.38% | 267 | 8,281 | 83.11% |
| NVDA230120P00060000 | 2022-09-29 2:07PM EDT | 60.00 | 0.82 | 0.80 | 0.82 | +0.26 | +46.43% | 1,455 | 4,051 | 77.15% |
| NVDA230120P00062500 | 2022-09-29 1:28PM EDT | 62.50 | 0.93 | 0.95 | 0.97 | +0.24 | +34.78% | 25 | 1,439 | 75.93% |
| NVDA230120P00065000 | 2022-09-29 2:36PM EDT | 65.00 | 1.14 | 1.12 | 1.13 | +0.34 | +42.50% | 1,931 | 1,698 | 74.66% |
| NVDA230120P00067500 | 2022-09-29 2:41PM EDT | 67.50 | 1.32 | 1.32 | 1.33 | +0.37 | +38.95% | 19 | 1,239 | 73.61% |
| NVDA230120P00070000 | 2022-09-29 2:36PM EDT | 70.00 | 1.56 | 1.55 | 1.56 | +0.45 | +40.54% | 109 | 1,511 | 72.63% |
| NVDA230120P00072500 | 2022-09-29 2:34PM EDT | 72.50 | 1.82 | 1.80 | 1.81 | +0.45 | +32.85% | 23 | 2,085 | 71.61% |
| NVDA230120P00075000 | 2022-09-29 2:41PM EDT | 75.00 | 2.08 | 2.08 | 2.09 | +0.53 | +34.19% | 122 | 2,421 | 70.61% |
| NVDA230120P00077500 | 2022-09-29 12:36PM EDT | 77.50 | 2.28 | 2.39 | 2.40 | +0.56 | +32.56% | 23 | 857 | 69.60% |
| NVDA230120P00080000 | 2022-09-29 2:23PM EDT | 80.00 | 2.82 | 2.72 | 2.77 | +0.77 | +37.56% | 95 | 1,647 | 68.68% |
| NVDA230120P00082500 | 2022-09-29 12:47PM EDT | 82.50 | 2.95 | 3.10 | 3.15 | +0.66 | +28.82% | 121 | 1,478 | 67.72% |
| NVDA230120P00085000 | 2022-09-29 2:36PM EDT | 85.00 | 3.62 | 3.50 | 3.60 | +1.00 | +38.17% | 88 | 4,406 | 66.83% |
| NVDA230120P00087500 | 2022-09-29 1:48PM EDT | 87.50 | 3.95 | 4.00 | 4.05 | +0.80 | +25.40% | 11 | 3,090 | 66.02% |
| NVDA230120P00090000 | 2022-09-29 2:16PM EDT | 90.00 | 4.63 | 4.50 | 4.60 | +1.23 | +36.18% | 104 | 4,125 | 65.25% |
| NVDA230120P00092500 | 2022-09-29 12:06PM EDT | 92.50 | 4.70 | 5.10 | 5.20 | +0.75 | +18.99% | 13 | 2,089 | 64.65% |
| NVDA230120P00095000 | 2022-09-29 2:11PM EDT | 95.00 | 5.75 | 5.70 | 5.80 | +1.45 | +33.72% | 41 | 2,102 | 63.79% |
| NVDA230120P00097500 | 2022-09-29 2:04PM EDT | 97.50 | 6.40 | 6.35 | 6.45 | +1.50 | +30.61% | 75 | 2,585 | 62.95% |
| NVDA230120P00100000 | 2022-09-29 2:24PM EDT | 100.00 | 7.25 | 7.05 | 7.15 | +1.85 | +34.26% | 750 | 8,094 | 62.11% |
| NVDA230120P00102500 | 2022-09-29 2:17PM EDT | 102.50 | 8.05 | 7.85 | 7.95 | +1.75 | +27.78% | 31 | 2,848 | 61.51% |
| NVDA230120P00105000 | 2022-09-29 2:22PM EDT | 105.00 | 8.85 | 8.65 | 8.75 | +1.85 | +26.43% | 16 | 5,847 | 60.65% |
| NVDA230120P00107500 | 2022-09-29 12:19PM EDT | 107.50 | 9.15 | 9.55 | 9.65 | +1.80 | +24.49% | 9 | 2,361 | 60.00% |
| NVDA230120P00110000 | 2022-09-29 2:21PM EDT | 110.00 | 10.75 | 10.45 | 10.60 | +2.65 | +32.72% | 672 | 6,130 | 59.21% |
| NVDA230120P00112500 | 2022-09-29 12:16PM EDT | 112.50 | 10.90 | 11.45 | 11.60 | +1.75 | +19.13% | 9 | 7,346 | 58.50% |
| NVDA230120P00115000 | 2022-09-29 1:53PM EDT | 115.00 | 12.54 | 12.55 | 12.70 | +2.69 | +27.31% | 78 | 6,337 | 57.94% |
| NVDA230120P00116250 | 2022-09-29 10:23AM EDT | 116.25 | 12.56 | 13.05 | 13.15 | +1.76 | +16.30% | 21 | 2,932 | 57.29% |
| NVDA230120P00117500 | 2022-09-29 10:19AM EDT | 117.50 | 13.42 | 13.70 | 13.80 | +2.32 | +20.90% | 1 | 2,383 | 57.25% |
| NVDA230120P00118750 | 2022-09-29 10:33AM EDT | 118.75 | 14.00 | 14.25 | 14.40 | +2.15 | +18.14% | 3 | 1,466 | 56.86% |
| NVDA230120P00120000 | 2022-09-29 2:42PM EDT | 120.00 | 14.90 | 14.85 | 14.95 | +2.90 | +24.17% | 187 | 7,024 | 56.42% |
| NVDA230120P00121250 | 2022-09-29 1:54PM EDT | 121.25 | 15.52 | 15.45 | 15.55 | +2.67 | +20.78% | 30 | 717 | 56.02% |
| NVDA230120P00122500 | 2022-09-29 2:42PM EDT | 122.50 | 16.10 | 16.15 | 16.25 | +3.05 | +23.37% | 203 | 1,907 | 55.93% |
| NVDA230120P00123750 | 2022-09-29 2:00PM EDT | 123.75 | 16.95 | 16.75 | 16.90 | +3.35 | +24.63% | 14 | 921 | 55.51% |
| NVDA230120P00125000 | 2022-09-29 2:40PM EDT | 125.00 | 17.40 | 17.45 | 17.55 | +3.40 | +24.29% | 709 | 10,687 | 55.21% |
| NVDA230120P00126250 | 2022-09-29 1:36PM EDT | 126.25 | 17.70 | 18.15 | 18.25 | +2.93 | +19.84% | 5 | 1,564 | 54.95% |
| NVDA230120P00127500 | 2022-09-29 2:26PM EDT | 127.50 | 19.24 | 18.80 | 18.90 | +3.19 | +19.88% | 6 | 1,085 | 54.44% |
| NVDA230120P00128750 | 2022-09-27 3:59PM EDT | 128.75 | 17.75 | 19.50 | 19.60 | 0.00 | - | 29 | 1,908 | 54.07% |
| NVDA230120P00130000 | 2022-09-29 2:27PM EDT | 130.00 | 20.50 | 20.25 | 20.40 | +4.30 | +26.54% | 158 | 5,208 | 53.92% |
| NVDA230120P00131250 | 2022-09-29 1:28PM EDT | 131.25 | 20.68 | 21.00 | 21.15 | +3.18 | +18.17% | 1 | 847 | 53.61% |
| NVDA230120P00132500 | 2022-09-29 10:14AM EDT | 132.50 | 21.45 | 21.75 | 21.90 | +3.70 | +20.85% | 29 | 1,207 | 53.26% |
| NVDA230120P00133750 | 2022-09-29 2:00PM EDT | 133.75 | 22.75 | 22.50 | 22.70 | +3.86 | +20.43% | 20 | 1,074 | 52.94% |
| NVDA230120P00135000 | 2022-09-29 2:41PM EDT | 135.00 | 23.35 | 23.35 | 23.50 | +4.35 | +22.89% | 16 | 4,167 | 52.75% |
| NVDA230120P00136250 | 2022-09-29 1:35PM EDT | 136.25 | 23.75 | 24.10 | 24.30 | +2.70 | +12.83% | 14 | 1,342 | 52.31% |
| NVDA230120P00137500 | 2022-09-29 10:52AM EDT | 137.50 | 24.29 | 24.95 | 25.05 | +3.94 | +19.36% | 2 | 4,080 | 51.91% |
| NVDA230120P00138750 | 2022-09-28 3:06PM EDT | 138.75 | 21.65 | 25.80 | 26.00 | 0.00 | - | 10 | 2,639 | 51.85% |
| NVDA230120P00140000 | 2022-09-29 2:26PM EDT | 140.00 | 27.25 | 26.55 | 26.75 | +5.25 | +23.86% | 6 | 5,108 | 51.14% |
| NVDA230120P00142500 | 2022-09-29 10:37AM EDT | 142.50 | 28.19 | 28.40 | 28.55 | +3.58 | +14.55% | 1 | 2,501 | 50.83% |
| NVDA230120P00145000 | 2022-09-29 2:04PM EDT | 145.00 | 30.45 | 30.15 | 30.30 | +4.44 | +17.07% | 16 | 3,422 | 50.31% |
| NVDA230120P00147500 | 2022-09-28 3:08PM EDT | 147.50 | 27.25 | 32.15 | 32.30 | 0.00 | - | 4 | 1,246 | 50.33% |
| NVDA230120P00150000 | 2022-09-29 10:41AM EDT | 150.00 | 33.00 | 33.95 | 34.10 | +4.12 | +14.27% | 5 | 9,620 | 49.23% |
| NVDA230120P00152500 | 2022-09-23 3:07PM EDT | 152.50 | 33.65 | 35.90 | 36.10 | 0.00 | - | 9 | 2,841 | 48.83% |
| NVDA230120P00155000 | 2022-09-29 1:53PM EDT | 155.00 | 38.00 | 38.05 | 38.25 | +6.00 | +18.75% | 2 | 4,842 | 48.96% |
| NVDA230120P00157500 | 2022-09-29 1:40PM EDT | 157.50 | 39.60 | 39.75 | 40.20 | +4.35 | +12.34% | 5 | 2,291 | 47.84% |
| NVDA230120P00160000 | 2022-09-29 2:19PM EDT | 160.00 | 42.83 | 41.95 | 42.35 | +6.58 | +18.15% | 19 | 8,073 | 47.57% |
| NVDA230120P00162500 | 2022-09-29 2:00PM EDT | 162.50 | 44.75 | 44.35 | 44.60 | +6.05 | +15.63% | 9 | 3,015 | 47.69% |
| NVDA230120P00165000 | 2022-09-29 12:02PM EDT | 165.00 | 44.80 | 46.40 | 46.75 | +3.61 | +8.76% | 21 | 6,552 | 47.02% |
| NVDA230120P00170000 | 2022-09-29 2:02PM EDT | 170.00 | 51.30 | 50.80 | 51.30 | +6.65 | +14.89% | 120 | 8,985 | 46.73% |
| NVDA230120P00175000 | 2022-09-29 10:31AM EDT | 175.00 | 55.20 | 55.50 | 55.85 | +5.37 | +10.78% | 13 | 6,894 | 45.63% |
| NVDA230120P00180000 | 2022-09-29 2:25PM EDT | 180.00 | 61.13 | 60.10 | 60.60 | +8.13 | +15.34% | 35 | 11,687 | 45.61% |
| NVDA230120P00185000 | 2022-09-29 2:26PM EDT | 185.00 | 65.85 | 64.75 | 65.25 | +6.72 | +11.36% | 13 | 7,147 | 43.51% |
| NVDA230120P00190000 | 2022-09-29 11:54AM EDT | 190.00 | 68.02 | 69.50 | 70.30 | +4.34 | +6.82% | 16 | 9,637 | 46.34% |
| NVDA230120P00195000 | 2022-09-29 2:05PM EDT | 195.00 | 75.00 | 74.25 | 75.25 | +4.14 | +5.84% | 15 | 3,119 | 47.61% |
| NVDA230120P00200000 | 2022-09-29 1:55PM EDT | 200.00 | 80.00 | 79.45 | 80.20 | +6.00 | +8.11% | 22 | 13,139 | 48.73% |
| NVDA230120P00205000 | 2022-09-29 12:34PM EDT | 205.00 | 83.62 | 83.00 | 84.95 | +4.62 | +5.85% | 362 | 3,074 | 45.41% |
| NVDA230120P00210000 | 2022-09-29 11:58AM EDT | 210.00 | 87.65 | 89.15 | 90.20 | +2.70 | +3.18% | 6 | 3,489 | 52.39% |
| NVDA230120P00215000 | 2022-09-28 3:24PM EDT | 215.00 | 88.25 | 93.85 | 94.90 | 0.00 | - | 2,509 | 1,392 | 47.27% |
| NVDA230120P00220000 | 2022-09-29 10:20AM EDT | 220.00 | 98.69 | 98.80 | 101.35 | +6.39 | +6.92% | 2 | 1,073 | 53.32% |
| NVDA230120P00225000 | 2022-09-28 3:45PM EDT | 225.00 | 97.15 | 102.65 | 106.15 | 0.00 | - | 3,949 | 1,029 | 69.82% |
| NVDA230120P00230000 | 2022-09-29 1:51PM EDT | 230.00 | 109.30 | 108.95 | 111.25 | +7.00 | +6.84% | 7 | 2,571 | 57.03% |
| NVDA230120P00235000 | 2022-09-29 1:50PM EDT | 235.00 | 114.26 | 112.55 | 116.25 | +6.16 | +5.70% | 3 | 430 | 74.37% |
| NVDA230120P00240000 | 2022-09-29 1:50PM EDT | 240.00 | 119.47 | 118.40 | 121.55 | +7.32 | +6.53% | 4 | 992 | 56.89% |
| NVDA230120P00242500 | 2022-09-28 3:46PM EDT | 242.50 | 114.30 | 120.50 | 123.85 | 0.00 | - | 1,240 | 374 | 77.89% |
| NVDA230120P00245000 | 2022-09-28 3:45PM EDT | 245.00 | 117.55 | 124.25 | 126.50 | 0.00 | - | 500 | 183 | 66.70% |
| NVDA230120P00247500 | 2022-09-28 3:46PM EDT | 247.50 | 120.30 | 125.25 | 129.00 | 0.00 | - | 880 | 244 | 80.99% |
| NVDA230120P00250000 | 2022-09-28 3:45PM EDT | 250.00 | 122.45 | 128.75 | 131.15 | 0.00 | - | 3,850 | 967 | 58.89% |
| NVDA230120P00255000 | 2022-09-28 3:46PM EDT | 255.00 | 128.65 | 132.80 | 136.50 | 0.00 | - | 1,115 | 292 | 83.40% |
| NVDA230120P00260000 | 2022-09-28 3:45PM EDT | 260.00 | 132.55 | 139.00 | 141.25 | 0.00 | - | 2,095 | 424 | 66.11% |
| NVDA230120P00265000 | 2022-09-28 3:46PM EDT | 265.00 | 137.05 | 144.05 | 146.65 | 0.00 | - | 1,070 | 310 | 71.92% |
| NVDA230120P00270000 | 2022-09-28 3:45PM EDT | 270.00 | 141.95 | 147.75 | 151.50 | 0.00 | - | 4,460 | 1,103 | 87.94% |
| NVDA230120P00275000 | 2022-09-28 3:45PM EDT | 275.00 | 148.30 | 153.50 | 156.60 | 0.00 | - | 2,405 | 460 | 68.07% |
| NVDA230120P00280000 | 2022-09-28 3:45PM EDT | 280.00 | 152.45 | 158.45 | 161.70 | 0.00 | - | 4,885 | 1,166 | 69.92% |
| NVDA230120P00285000 | 2022-09-29 10:22AM EDT | 285.00 | 163.60 | 163.00 | 166.65 | +6.30 | +4.01% | 3 | 149 | 62.11% |
| NVDA230120P00287500 | 2022-09-28 3:45PM EDT | 287.50 | 159.70 | 166.55 | 169.15 | 0.00 | - | 600 | 210 | 77.64% |
| NVDA230120P00290000 | 2022-09-29 9:35AM EDT | 290.00 | 166.20 | 169.05 | 171.70 | +3.55 | +2.18% | 275 | 130 | 78.71% |
| NVDA230120P00295000 | 2022-09-28 3:45PM EDT | 295.00 | 173.04 | 172.85 | 176.35 | +5.79 | +3.46% | 2 | 437 | 93.21% |
| NVDA230120P00300000 | 2022-09-28 3:45PM EDT | 300.00 | 172.70 | 178.80 | 181.60 | 0.00 | - | 2,370 | 436 | 77.54% |
| NVDA230120P00305000 | 2022-09-28 3:30PM EDT | 305.00 | 177.85 | 183.20 | 186.50 | 0.00 | - | 85 | 39 | 67.58% |
| NVDA230120P00310000 | 2022-09-28 3:30PM EDT | 310.00 | 182.80 | 188.05 | 191.50 | 0.00 | - | 25 | 20 | 63.87% |
| NVDA230120P00312500 | 2022-09-28 3:30PM EDT | 312.50 | 184.75 | 191.85 | 194.05 | 0.00 | - | 80 | 35 | 85.25% |
| NVDA230120P00320000 | 2022-09-28 3:30PM EDT | 320.00 | 193.80 | 198.55 | 201.70 | 0.00 | - | 150 | 101 | 80.03% |
| NVDA230120P00325000 | 2022-09-07 2:31PM EDT | 325.00 | 187.15 | 203.20 | 206.00 | 0.00 | - | 16 | 13 | 96.26% |
| NVDA230120P00330000 | 2022-09-28 3:45PM EDT | 330.00 | 202.55 | 207.95 | 211.40 | 0.00 | - | 7,944 | 1,557 | 102.17% |
| NVDA230120P00337500 | 2022-09-07 2:31PM EDT | 337.50 | 199.65 | 215.90 | 218.80 | 0.00 | - | 8 | 8 | 73.63% |
| NVDA230120P00340000 | 2022-09-28 3:15PM EDT | 340.00 | 212.70 | 218.00 | 221.55 | 0.00 | - | 12 | 12 | 69.24% |
| NVDA230120P00350000 | 2022-09-28 3:30PM EDT | 350.00 | 222.55 | 227.80 | 231.80 | 0.00 | - | 43 | 18 | 72.85% |
| NVDA230120P00360000 | 2022-09-28 3:30PM EDT | 360.00 | 233.10 | 238.45 | 241.45 | 0.00 | - | 97 | 63 | 82.03% |
| NVDA230120P00362500 | 2022-04-04 3:41PM EDT | 362.50 | 102.65 | 158.10 | 163.00 | 0.00 | - | 109 | 152 | 0.00% |
| NVDA230120P00370000 | 2022-09-28 3:30PM EDT | 370.00 | 243.55 | 248.10 | 251.65 | 0.00 | - | 30 | 30 | 80.47% |
| NVDA230120P00375000 | 2022-05-12 10:11AM EDT | 375.00 | 214.26 | 183.50 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00380000 | 2022-09-14 3:11PM EDT | 380.00 | 249.85 | 258.30 | 261.45 | 0.00 | - | 5 | 9 | 82.03% |
| NVDA230120P00387500 | 2022-08-02 3:25PM EDT | 387.50 | 201.67 | 247.70 | 251.25 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA230120P00390000 | 2022-08-11 10:03AM EDT | 390.00 | 204.80 | 244.05 | 248.45 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA230120P00400000 | 2022-09-06 3:15PM EDT | 400.00 | 264.71 | 278.50 | 281.30 | 0.00 | - | 1 | 0 | 86.33% |
| NVDA230120P00410000 | 2022-09-08 11:16AM EDT | 410.00 | 270.56 | 288.60 | 291.00 | 0.00 | - | 1 | 12 | 81.84% |
| NVDA230120P00420000 | 2022-08-10 9:53AM EDT | 420.00 | 245.33 | 275.25 | 279.75 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00425000 | 2022-09-28 3:30PM EDT | 425.00 | 298.95 | 303.35 | 306.35 | 0.00 | - | 25 | 30 | 87.21% |
| NVDA230120P00430000 | 2022-04-22 9:42AM EDT | 430.00 | 231.83 | 260.45 | 265.55 | 0.00 | - | 78 | 0 | 0.00% |
| NVDA230120P00440000 | 2022-05-26 2:02PM EDT | 440.00 | 260.30 | 267.60 | 269.85 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00450000 | 2022-08-01 10:16AM EDT | 450.00 | 262.78 | 294.95 | 299.15 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00460000 | 2022-04-21 12:48PM EDT | 460.00 | 250.55 | 290.35 | 295.35 | 0.00 | - | 48 | 0 | 0.00% |
| NVDA230120P00465000 | 2021-06-18 12:30PM EDT | 465.00 | 30.40 | 27.00 | 33.75 | +3.90 | +14.72% | 1 | 67 | 0.00% |
| NVDA230120P00470000 | 2022-04-21 12:45PM EDT | 470.00 | 261.26 | 300.45 | 305.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00475000 | 2022-07-28 9:32AM EDT | 475.00 | 294.95 | 310.00 | 314.95 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00480000 | 2022-04-21 12:47PM EDT | 480.00 | 270.35 | 309.60 | 315.40 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230120P00485000 | 2021-07-16 1:04PM EDT | 485.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 22 | 88 | 0.00% |
| NVDA230120P00490000 | 2022-04-21 3:15PM EDT | 490.00 | 288.25 | 320.35 | 325.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00495000 | 2021-06-28 9:35AM EDT | 495.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| NVDA230120P00500000 | 2022-07-29 2:46PM EDT | 500.00 | 318.50 | 335.00 | 339.95 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230120P00505000 | 2021-06-22 2:56PM EDT | 505.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| NVDA230120P00510000 | 2021-07-08 11:34AM EDT | 510.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| NVDA230120P00515000 | 2021-07-19 3:13PM EDT | 515.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA230120P00520000 | 2022-09-28 3:30PM EDT | 520.00 | 392.40 | 397.90 | 401.55 | 0.00 | - | 50 | 41 | 86.72% |
| NVDA230120P00525000 | 2021-07-12 3:57PM EDT | 525.00 | 42.83 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA230120P00530000 | 2021-07-15 3:42PM EDT | 530.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA230120P00535000 | 2021-07-15 2:38PM EDT | 535.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| NVDA230120P00540000 | 2022-06-08 10:30AM EDT | 540.00 | 350.10 | 380.45 | 383.05 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA230120P00545000 | 2021-07-16 3:19PM EDT | 545.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 29 | 128 | 0.00% |
| NVDA230120P00550000 | 2021-07-19 2:18PM EDT | 550.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 10 | 669 | 0.00% |
| NVDA230120P00555000 | 2021-07-15 1:43PM EDT | 555.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| NVDA230120P00560000 | 2022-07-14 12:41PM EDT | 560.00 | 409.55 | 372.20 | 374.95 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230120P00570000 | 2021-07-15 3:28PM EDT | 570.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| NVDA230120P00580000 | 2022-05-10 10:09AM EDT | 580.00 | 400.40 | 397.20 | 401.85 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230120P00590000 | 2021-07-19 3:53PM EDT | 590.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 0.00% |
| NVDA230120P00600000 | 2022-05-09 10:45AM EDT | 600.00 | 425.10 | 411.45 | 415.75 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230120P00610000 | 2021-07-19 10:56AM EDT | 610.00 | 74.05 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 0.00% |
| NVDA230120P00620000 | 2021-07-19 3:55PM EDT | 620.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 48 | 174 | 0.00% |
| NVDA230120P00630000 | 2021-07-19 10:56AM EDT | 630.00 | 81.45 | 0.00 | 0.00 | 0.00 | - | 24 | 75 | 0.00% |
| NVDA230120P00640000 | 2021-07-19 1:13PM EDT | 640.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 4 | 349 | 0.00% |
| NVDA230120P00650000 | 2021-07-19 3:34PM EDT | 650.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 23 | 205 | 0.00% |
| NVDA230120P00660000 | 2021-07-19 10:31AM EDT | 660.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | 7 | 145 | 0.00% |
| NVDA230120P00680000 | 2021-07-19 10:32AM EDT | 680.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 9 | 80 | 0.00% |
| NVDA230120P00700000 | 2021-07-19 12:54PM EDT | 700.00 | 114.95 | 0.00 | 0.00 | 0.00 | - | 11 | 329 | 0.00% |
| NVDA230120P00720000 | 2021-07-19 3:19PM EDT | 720.00 | 125.30 | 0.00 | 0.00 | 0.00 | - | 2 | 709 | 0.00% |
| NVDA230120P00740000 | 2021-07-16 3:51PM EDT | 740.00 | 143.80 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 0.00% |
| NVDA230120P00760000 | 2021-07-16 12:43PM EDT | 760.00 | 144.70 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 0.00% |
| NVDA230120P00780000 | 2021-07-19 12:09PM EDT | 780.00 | 158.81 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| NVDA230120P00800000 | 2021-07-19 10:52AM EDT | 800.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 0.00% |
| NVDA230120P00820000 | 2021-07-14 11:43AM EDT | 820.00 | 178.58 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| NVDA230120P00840000 | 2021-07-16 11:53AM EDT | 840.00 | 197.35 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| NVDA230120P00860000 | 2021-07-15 1:32PM EDT | 860.00 | 212.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA230120P00880000 | 2021-07-16 12:00PM EDT | 880.00 | 226.30 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA230120P00900000 | 2021-07-16 12:42PM EDT | 900.00 | 241.55 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| NVDA230120P00920000 | 2021-07-08 12:38PM EDT | 920.00 | 228.70 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA230120P00940000 | 2021-07-06 12:11PM EDT | 940.00 | 246.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA230120P00960000 | 2021-06-28 12:15PM EDT | 960.00 | 291.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| NVDA230120P00970000 | 2021-06-29 12:29PM EDT | 970.00 | 264.40 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA230120P00980000 | 2021-07-12 11:34AM EDT | 980.00 | 261.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA230120P00990000 | 2021-07-12 11:33AM EDT | 990.00 | 268.20 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| NVDA230120P01000000 | 2021-07-08 10:20AM EDT | 1,000.00 | 285.40 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| NVDA230120P01020000 | 2021-07-19 12:05AM EDT | 1,020.00 | 308.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA230120P01040000 | 2021-07-12 11:56AM EDT | 1,040.00 | 342.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA230120P01060000 | 2021-07-12 11:47AM EDT | 1,060.00 | 319.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA230120P01080000 | 2021-07-13 3:26PM EDT | 1,080.00 | 339.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA230120P01100000 | 2021-07-12 10:31AM EDT | 1,100.00 | 356.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA230120P01120000 | 2021-07-09 3:02PM EDT | 1,120.00 | 367.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA230120P01140000 | 2021-07-12 11:51AM EDT | 1,140.00 | 383.11 | 0.00 | 0.00 | 0.00 | - | 24 | 20 | 0.00% |
| NVDA230120P01150000 | 2021-07-19 12:05AM EDT | 1,150.00 | 393.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA230120P01180000 | 2021-07-19 12:05AM EDT | 1,180.00 | 422.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230120P01220000 | 2021-07-19 12:05AM EDT | 1,220.00 | 473.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA230120P01250000 | 2021-07-19 12:05AM EDT | 1,250.00 | 512.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA230120P01350000 | 2021-07-19 12:05AM EDT | 1,350.00 | 594.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA230120P01500000 | 2021-07-19 12:05AM EDT | 1,500.00 | 743.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA230120P01600000 | 2021-07-19 12:05AM EDT | 1,600.00 | 797.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
