NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230120C00060000 | 2021-11-30 12:14PM EST | 60.00 | 254.25 | 244.60 | 252.55 | -7.15 | -2.74% | 1 | 483 | 85.39% |
| NVDA230120C00062500 | 2021-12-02 3:47PM EST | 62.50 | 261.00 | 242.00 | 252.00 | 0.00 | - | 3 | 507 | 90.93% |
| NVDA230120C00065000 | 2021-11-19 2:28PM EST | 65.00 | 264.95 | 240.00 | 249.50 | 0.00 | - | 2 | 127 | 90.48% |
| NVDA230120C00067500 | 2021-10-29 11:39AM EST | 67.50 | 189.00 | 245.00 | 255.00 | 0.00 | - | 4 | 124 | 125.22% |
| NVDA230120C00070000 | 2021-11-04 8:31AM EST | 70.00 | 202.98 | 235.10 | 242.90 | 0.00 | - | 4 | 784 | 80.91% |
| NVDA230120C00072500 | 2021-10-04 9:20AM EST | 72.50 | 129.00 | 234.00 | 244.00 | 0.00 | - | 1 | 124 | 94.09% |
| NVDA230120C00075000 | 2021-12-03 3:05PM EST | 75.00 | 230.45 | 230.25 | 238.25 | -18.45 | -7.41% | 8 | 1,314 | 79.03% |
| NVDA230120C00077500 | 2021-09-14 11:03AM EST | 77.50 | 147.10 | 138.55 | 147.65 | 0.00 | - | 1 | 76 | 0.00% |
| NVDA230120C00080000 | 2021-12-03 10:11AM EST | 80.00 | 231.60 | 225.50 | 235.00 | +5.40 | +2.39% | 4 | 74 | 81.53% |
| NVDA230120C00082500 | 2021-11-10 6:54AM EST | 82.50 | 123.56 | 246.00 | 254.80 | 0.00 | - | 3 | 184 | 154.77% |
| NVDA230120C00085000 | 2021-11-04 12:02PM EST | 85.00 | 214.00 | 220.50 | 230.00 | 0.00 | - | 4 | 97 | 78.02% |
| NVDA230120C00087500 | 2021-11-29 9:51AM EST | 87.50 | 238.00 | 218.50 | 228.00 | 0.00 | - | 1 | 315 | 78.85% |
| NVDA230120C00090000 | 2021-11-18 11:24AM EST | 90.00 | 232.00 | 216.00 | 225.50 | 0.00 | - | 2 | 428 | 77.17% |
| NVDA230120C00092500 | 2021-11-10 6:54AM EST | 92.50 | 129.00 | 220.50 | 227.45 | 0.00 | - | 1 | 93 | 96.68% |
| NVDA230120C00095000 | 2021-11-19 10:12AM EST | 95.00 | 234.06 | 211.00 | 220.50 | 0.00 | - | 2 | 261 | 73.99% |
| NVDA230120C00097500 | 2021-11-29 3:48PM EST | 97.50 | 237.87 | 209.00 | 218.50 | 0.00 | - | 9 | 317 | 74.62% |
| NVDA230120C00100000 | 2021-12-03 11:37AM EST | 100.00 | 210.20 | 206.50 | 216.00 | -21.60 | -9.32% | 67 | 1,134 | 73.10% |
| NVDA230120C00102500 | 2021-09-10 10:49AM EST | 102.50 | 125.80 | 105.50 | 115.00 | 0.00 | - | 4 | 285 | 0.00% |
| NVDA230120C00105000 | 2021-12-03 11:26AM EST | 105.00 | 204.20 | 202.00 | 211.50 | -13.80 | -6.33% | 1 | 356 | 72.11% |
| NVDA230120C00107500 | 2021-11-18 3:37PM EST | 107.50 | 213.10 | 199.50 | 209.00 | 0.00 | - | 2 | 510 | 70.67% |
| NVDA230120C00110000 | 2021-12-03 9:47AM EST | 110.00 | 210.20 | 197.00 | 206.50 | +6.20 | +3.04% | 1 | 224 | 69.27% |
| NVDA230120C00112500 | 2021-11-22 3:59PM EST | 112.50 | 211.67 | 195.00 | 204.50 | 0.00 | - | 44 | 1,014 | 69.64% |
| NVDA230120C00115000 | 2021-12-03 11:41AM EST | 115.00 | 195.00 | 192.50 | 202.00 | -15.00 | -7.14% | 3 | 656 | 68.27% |
| NVDA230120C00116250 | 2021-11-22 1:36PM EST | 116.25 | 217.23 | 191.50 | 201.00 | 0.00 | - | 3 | 215 | 68.42% |
| NVDA230120C00117500 | 2021-11-19 11:50AM EST | 117.50 | 186.35 | 190.50 | 199.50 | -27.74 | -12.96% | 8 | 622 | 67.76% |
| NVDA230120C00118750 | 2021-11-05 9:33AM EST | 118.75 | 199.73 | 189.00 | 198.50 | +4.73 | +2.43% | 4 | 242 | 67.09% |
| NVDA230120C00120000 | 2021-11-26 11:51AM EST | 120.00 | 200.32 | 188.05 | 196.50 | 0.00 | - | 5 | 2,202 | 65.72% |
| NVDA230120C00121250 | 2021-10-22 10:37AM EST | 121.25 | 107.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NVDA230120C00122500 | 2021-11-29 12:01PM EST | 122.50 | 210.78 | 186.00 | 195.00 | 0.00 | - | 1 | 444 | 66.68% |
| NVDA230120C00123750 | 2021-12-03 11:20AM EST | 123.75 | 181.56 | 184.50 | 194.00 | +53.26 | +41.51% | 8 | 329 | 66.03% |
| NVDA230120C00125000 | 2021-12-03 2:15PM EST | 125.00 | 184.13 | 183.50 | 193.00 | -23.37 | -11.26% | 3 | 5,304 | 66.12% |
| NVDA230120C00126250 | 2021-09-29 12:29PM EST | 126.25 | 87.40 | 130.00 | 139.50 | 0.00 | - | 8 | 250 | 0.00% |
| NVDA230120C00127500 | 2021-11-29 11:37AM EST | 127.50 | 205.00 | 181.00 | 190.50 | 0.00 | - | 1 | 483 | 64.85% |
| NVDA230120C00128750 | 2021-11-23 10:43AM EST | 128.75 | 190.37 | 180.00 | 189.50 | 0.00 | - | 1 | 1,236 | 64.92% |
| NVDA230120C00130000 | 2021-12-02 9:33AM EST | 130.00 | 194.00 | 179.00 | 188.50 | -2.00 | -1.02% | 1 | 836 | 64.98% |
| NVDA230120C00131250 | 2021-11-22 11:18AM EST | 131.25 | 183.32 | 178.00 | 187.00 | -28.18 | -13.32% | 5 | 468 | 64.36% |
| NVDA230120C00132500 | 2021-11-26 11:16AM EST | 132.50 | 189.00 | 177.00 | 186.00 | 0.00 | - | 2 | 899 | 64.40% |
| NVDA230120C00133750 | 2021-11-22 11:16AM EST | 133.75 | 209.85 | 175.50 | 185.00 | 0.00 | - | 1 | 652 | 63.79% |
| NVDA230120C00135000 | 2021-12-03 12:12PM EST | 135.00 | 173.70 | 174.50 | 184.00 | -12.30 | -6.61% | 1 | 641 | 63.82% |
| NVDA230120C00136250 | 2021-11-04 8:34AM EST | 136.25 | 141.10 | 173.55 | 182.45 | 0.00 | - | 13 | 280 | 63.21% |
| NVDA230120C00137500 | 2021-12-03 12:15PM EST | 137.50 | 172.18 | 172.50 | 181.50 | -18.82 | -9.85% | 1 | 3,312 | 63.23% |
| NVDA230120C00138750 | 2021-11-04 1:50PM EST | 138.75 | 180.00 | 171.50 | 180.50 | 0.00 | - | 1 | 577 | 63.24% |
| NVDA230120C00140000 | 2021-12-03 1:03PM EST | 140.00 | 171.00 | 170.00 | 179.05 | -16.85 | -8.97% | 16 | 630 | 62.09% |
| NVDA230120C00142500 | 2021-11-24 1:53PM EST | 142.50 | 188.95 | 168.00 | 176.60 | 0.00 | - | 2 | 1,131 | 61.57% |
| NVDA230120C00145000 | 2021-12-03 9:58AM EST | 145.00 | 175.00 | 166.00 | 175.00 | -11.00 | -5.91% | 1 | 1,108 | 62.00% |
| NVDA230120C00147500 | 2021-12-03 9:37AM EST | 147.50 | 172.00 | 163.50 | 173.00 | -4.05 | -2.30% | 4 | 577 | 61.38% |
| NVDA230120C00150000 | 2021-12-03 12:05PM EST | 150.00 | 161.00 | 163.05 | 170.95 | -17.20 | -9.65% | 9 | 4,028 | 62.86% |
| NVDA230120C00152500 | 2021-12-03 12:32PM EST | 152.50 | 157.65 | 159.50 | 168.50 | -27.10 | -14.67% | 7 | 480 | 60.66% |
| NVDA230120C00155000 | 2021-11-23 3:56PM EST | 155.00 | 170.56 | 157.50 | 166.50 | 0.00 | - | 23 | 1,017 | 60.52% |
| NVDA230120C00157500 | 2021-12-03 10:49AM EST | 157.50 | 156.83 | 155.00 | 164.50 | -15.22 | -8.85% | 48 | 865 | 59.88% |
| NVDA230120C00160000 | 2021-12-03 3:02PM EST | 160.00 | 152.00 | 153.00 | 162.00 | -17.00 | -10.06% | 1 | 1,720 | 59.23% |
| NVDA230120C00162500 | 2021-12-02 12:43PM EST | 162.50 | 169.00 | 151.00 | 160.00 | 0.00 | - | 9 | 2,104 | 59.04% |
| NVDA230120C00165000 | 2021-12-01 2:27PM EST | 165.00 | 167.43 | 149.00 | 158.00 | 0.00 | - | 1 | 1,768 | 58.83% |
| NVDA230120C00170000 | 2021-12-03 2:54PM EST | 170.00 | 145.00 | 145.00 | 154.00 | -19.72 | -11.97% | 7 | 1,054 | 58.36% |
| NVDA230120C00175000 | 2021-12-03 3:32PM EST | 175.00 | 142.93 | 141.00 | 149.05 | -13.47 | -8.61% | 7 | 2,141 | 57.03% |
| NVDA230120C00180000 | 2021-12-03 3:57PM EST | 180.00 | 141.00 | 137.00 | 146.00 | -12.60 | -8.20% | 6 | 4,274 | 57.19% |
| NVDA230120C00185000 | 2021-12-03 12:18PM EST | 185.00 | 132.00 | 133.00 | 142.00 | -17.40 | -11.65% | 1 | 1,167 | 56.52% |
| NVDA230120C00190000 | 2021-12-03 3:43PM EST | 190.00 | 130.23 | 129.50 | 138.00 | -16.22 | -11.08% | 10 | 4,204 | 56.16% |
| NVDA230120C00195000 | 2021-12-02 1:55PM EST | 195.00 | 143.00 | 125.50 | 134.50 | 0.00 | - | 1 | 2,372 | 55.72% |
| NVDA230120C00200000 | 2021-12-03 3:27PM EST | 200.00 | 123.35 | 122.55 | 130.00 | -13.15 | -9.63% | 62 | 5,303 | 55.25% |
| NVDA230120C00205000 | 2021-12-03 3:51PM EST | 205.00 | 120.00 | 118.50 | 127.50 | -13.10 | -9.84% | 316 | 3,596 | 55.29% |
| NVDA230120C00210000 | 2021-12-02 2:03PM EST | 210.00 | 132.20 | 115.00 | 123.50 | 0.00 | - | 2 | 2,314 | 54.66% |
| NVDA230120C00215000 | 2021-12-03 2:28PM EST | 215.00 | 112.60 | 111.50 | 120.00 | -14.81 | -11.62% | 1 | 2,070 | 54.28% |
| NVDA230120C00220000 | 2021-12-03 3:23PM EST | 220.00 | 110.00 | 108.00 | 117.00 | -9.58 | -8.01% | 3 | 1,331 | 54.11% |
| NVDA230120C00225000 | 2021-12-03 2:46PM EST | 225.00 | 107.00 | 104.50 | 113.50 | -11.70 | -9.86% | 19 | 1,779 | 53.61% |
| NVDA230120C00230000 | 2021-12-03 1:49PM EST | 230.00 | 102.26 | 103.00 | 111.00 | -12.74 | -11.08% | 8 | 3,162 | 54.63% |
| NVDA230120C00235000 | 2021-12-02 10:45AM EST | 235.00 | 108.00 | 98.50 | 107.00 | 0.00 | - | 3 | 1,986 | 53.23% |
| NVDA230120C00240000 | 2021-12-03 3:23PM EST | 240.00 | 96.82 | 95.55 | 103.25 | -12.50 | -11.43% | 21 | 1,782 | 52.72% |
| NVDA230120C00242500 | 2021-12-03 3:23PM EST | 242.50 | 95.33 | 94.00 | 102.50 | -14.88 | -13.50% | 2 | 521 | 52.96% |
| NVDA230120C00245000 | 2021-12-02 3:37PM EST | 245.00 | 105.70 | 92.50 | 100.50 | 0.00 | - | 3 | 530 | 52.60% |
| NVDA230120C00247500 | 2021-11-30 2:33PM EST | 247.50 | 108.93 | 91.00 | 99.50 | 0.00 | - | 29 | 274 | 52.71% |
| NVDA230120C00250000 | 2021-12-03 3:24PM EST | 250.00 | 91.40 | 92.40 | 98.00 | -9.98 | -9.84% | 40 | 1,875 | 53.93% |
| NVDA230120C00255000 | 2021-12-03 1:49PM EST | 255.00 | 87.67 | 86.80 | 95.50 | -11.23 | -11.35% | 23 | 369 | 52.60% |
| NVDA230120C00260000 | 2021-12-03 3:45PM EST | 260.00 | 85.90 | 84.00 | 92.50 | -8.48 | -8.98% | 8 | 629 | 52.30% |
| NVDA230120C00265000 | 2021-12-02 11:31AM EST | 265.00 | 92.58 | 81.00 | 90.00 | 0.00 | - | 1 | 384 | 52.08% |
| NVDA230120C00270000 | 2021-12-03 3:41PM EST | 270.00 | 81.25 | 78.50 | 87.50 | -10.75 | -11.68% | 4 | 1,121 | 52.03% |
| NVDA230120C00275000 | 2021-12-03 3:43PM EST | 275.00 | 78.00 | 76.25 | 85.00 | -12.20 | -13.53% | 85 | 797 | 52.03% |
| NVDA230120C00280000 | 2021-12-03 3:46PM EST | 280.00 | 77.00 | 73.80 | 80.10 | -9.85 | -11.34% | 11 | 384 | 50.88% |
| NVDA230120C00285000 | 2021-12-03 10:44AM EST | 285.00 | 72.50 | 71.00 | 80.00 | -8.45 | -10.44% | 1 | 742 | 51.56% |
| NVDA230120C00287500 | 2021-12-02 3:10PM EST | 287.50 | 81.50 | 70.00 | 78.30 | 0.00 | - | 1 | 135 | 51.35% |
| NVDA230120C00290000 | 2021-12-03 3:54PM EST | 290.00 | 73.00 | 71.55 | 77.70 | -8.51 | -10.44% | 7 | 593 | 52.64% |
| NVDA230120C00295000 | 2021-12-03 3:45PM EST | 295.00 | 68.80 | 68.80 | 75.50 | -8.83 | -11.37% | 17 | 1,368 | 52.35% |
| NVDA230120C00300000 | 2021-12-03 3:59PM EST | 300.00 | 69.00 | 66.20 | 73.30 | -6.70 | -8.85% | 699 | 4,291 | 52.08% |
| NVDA230120C00305000 | 2021-12-03 3:51PM EST | 305.00 | 68.70 | 63.50 | 70.95 | -4.85 | -6.59% | 65 | 813 | 51.66% |
| NVDA230120C00310000 | 2021-12-03 3:57PM EST | 310.00 | 63.91 | 64.00 | 68.75 | -7.53 | -10.54% | 146 | 1,175 | 52.54% |
| NVDA230120C00312500 | 2021-12-03 12:14PM EST | 312.50 | 59.86 | 59.00 | 68.00 | -10.74 | -15.21% | 7 | 305 | 51.02% |
| NVDA230120C00320000 | 2021-12-03 3:47PM EST | 320.00 | 58.43 | 58.45 | 65.10 | -8.57 | -12.79% | 72 | 1,560 | 51.85% |
| NVDA230120C00325000 | 2021-12-03 2:20PM EST | 325.00 | 56.20 | 57.70 | 63.00 | -8.80 | -13.54% | 40 | 1,824 | 52.13% |
| NVDA230120C00330000 | 2021-12-03 3:31PM EST | 330.00 | 56.25 | 54.10 | 61.30 | -7.77 | -12.14% | 62 | 1,009 | 51.42% |
| NVDA230120C00337500 | 2021-12-03 3:04PM EST | 337.50 | 52.55 | 50.25 | 58.30 | -8.95 | -14.55% | 7 | 741 | 50.72% |
| NVDA230120C00340000 | 2021-12-03 3:51PM EST | 340.00 | 52.74 | 49.00 | 57.95 | -7.46 | -12.39% | 113 | 396 | 50.73% |
| NVDA230120C00350000 | 2021-12-03 3:59PM EST | 350.00 | 50.75 | 48.00 | 52.65 | -6.19 | -10.87% | 178 | 3,175 | 50.71% |
| NVDA230120C00360000 | 2021-12-03 12:30PM EST | 360.00 | 46.75 | 43.35 | 50.20 | -6.80 | -12.70% | 15 | 367 | 50.25% |
| NVDA230120C00362500 | 2021-12-03 2:37PM EST | 362.50 | 45.25 | 42.70 | 49.15 | -8.70 | -16.13% | 4 | 464 | 50.14% |
| NVDA230120C00370000 | 2021-12-03 2:25PM EST | 370.00 | 43.45 | 40.30 | 48.75 | -6.99 | -13.86% | 10 | 269 | 50.66% |
| NVDA230120C00375000 | 2021-12-03 3:56PM EST | 375.00 | 43.60 | 38.95 | 47.20 | -4.35 | -9.07% | 52 | 2,565 | 50.56% |
| NVDA230120C00380000 | 2021-12-03 2:37PM EST | 380.00 | 40.50 | 37.65 | 46.25 | -5.76 | -12.45% | 76 | 424 | 50.68% |
| NVDA230120C00387500 | 2021-12-03 3:46PM EST | 387.50 | 38.75 | 36.15 | 42.40 | -6.72 | -14.78% | 46 | 223 | 50.04% |
| NVDA230120C00390000 | 2021-12-03 3:09PM EST | 390.00 | 37.90 | 35.60 | 42.65 | -5.76 | -13.19% | 21 | 196 | 50.39% |
| NVDA230120C00400000 | 2021-12-03 3:56PM EST | 400.00 | 36.95 | 35.80 | 41.00 | -4.05 | -9.88% | 563 | 3,704 | 51.63% |
| NVDA230120C00410000 | 2021-12-03 3:09PM EST | 410.00 | 33.87 | 30.00 | 37.85 | -5.73 | -14.47% | 6 | 143 | 52.92% |
| NVDA230120C00420000 | 2021-12-03 2:49PM EST | 420.00 | 32.45 | 30.80 | 36.10 | -5.33 | -14.11% | 44 | 343 | 51.05% |
| NVDA230120C00425000 | 2021-12-03 3:45PM EST | 425.00 | 31.10 | 28.20 | 35.15 | -5.40 | -14.79% | 28 | 1,479 | 50.40% |
| NVDA230120C00430000 | 2021-12-03 11:22AM EST | 430.00 | 30.45 | 27.35 | 34.15 | -4.85 | -13.74% | 151 | 260 | 50.41% |
| NVDA230120C00440000 | 2021-12-03 10:49AM EST | 440.00 | 27.50 | 25.60 | 32.60 | -6.80 | -19.83% | 44 | 61 | 50.53% |
| NVDA230120C00450000 | 2021-12-03 3:13PM EST | 450.00 | 27.44 | 24.00 | 32.00 | -2.85 | -9.41% | 94 | 1,346 | 51.03% |
| NVDA230120C00460000 | 2021-12-03 2:14PM EST | 460.00 | 25.77 | 21.75 | 30.75 | -3.33 | -11.44% | 7 | 473 | 50.89% |
| NVDA230120C00465000 | 2021-07-14 10:50AM EST | 465.00 | 359.40 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| NVDA230120C00470000 | 2021-12-03 2:03PM EST | 470.00 | 23.88 | 21.10 | 28.20 | -8.29 | -25.77% | 82 | 10 | 50.80% |
| NVDA230120C00475000 | 2021-12-03 9:55AM EST | 475.00 | 24.55 | 20.40 | 27.45 | -3.70 | -13.10% | 2 | 405 | 50.79% |
| NVDA230120C00480000 | 2021-12-03 3:00PM EST | 480.00 | 22.83 | 18.50 | 25.90 | -3.47 | -13.19% | 6 | 1,034 | 53.15% |
| NVDA230120C00485000 | 2021-06-21 12:06PM EST | 485.00 | 353.15 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| NVDA230120C00490000 | 2021-12-03 11:13AM EST | 490.00 | 21.90 | 19.45 | 25.10 | -2.68 | -10.90% | 3 | 181 | 51.12% |
| NVDA230120C00495000 | 2021-07-06 9:56AM EST | 495.00 | 371.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 6.25% |
| NVDA230120C00500000 | 2021-12-03 3:59PM EST | 500.00 | 21.30 | 16.50 | 25.75 | -2.02 | -8.66% | 37 | 1,744 | 51.22% |
| NVDA230120C00505000 | 2021-07-08 8:41AM EST | 505.00 | 327.70 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 6.25% |
| NVDA230120C00510000 | 2021-07-02 12:04PM EST | 510.00 | 342.61 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 12.50% |
| NVDA230120C00515000 | 2021-07-16 11:47AM EST | 515.00 | 272.55 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 12.50% |
| NVDA230120C00520000 | 2021-12-03 3:37PM EST | 520.00 | 18.75 | 17.00 | 21.10 | -2.45 | -11.56% | 66 | 358 | 51.42% |
| NVDA230120C00525000 | 2021-07-15 1:34PM EST | 525.00 | 279.55 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 12.50% |
| NVDA230120C00530000 | 2021-07-16 1:07PM EST | 530.00 | 257.60 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 12.50% |
| NVDA230120C00535000 | 2021-07-14 10:52AM EST | 535.00 | 305.40 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 12.50% |
| NVDA230120C00540000 | 2021-12-03 2:09PM EST | 540.00 | 16.65 | 13.40 | 20.70 | -3.10 | -15.70% | 7 | 650 | 51.46% |
| NVDA230120C00545000 | 2021-07-09 8:36AM EST | 545.00 | 260.95 | 0.00 | 0.00 | 0.00 | - | 3 | 143 | 12.50% |
| NVDA230120C00550000 | 2021-07-15 8:30AM EST | 550.00 | 258.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1,021 | 12.50% |
| NVDA230120C00555000 | 2021-07-09 8:36AM EST | 555.00 | 294.07 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 12.50% |
| NVDA230120C00560000 | 2021-12-03 2:08PM EST | 560.00 | 15.15 | 11.75 | 18.20 | -1.85 | -10.88% | 44 | 562 | 51.17% |
| NVDA230120C00570000 | 2021-07-13 10:41AM EST | 570.00 | 299.38 | 0.00 | 0.00 | 0.00 | - | 12 | 346 | 12.50% |
| NVDA230120C00580000 | 2021-12-03 11:34AM EST | 580.00 | 14.65 | 10.30 | 15.90 | -1.00 | -6.39% | 556 | 852 | 50.84% |
| NVDA230120C00590000 | 2021-07-14 2:19PM EST | 590.00 | 269.69 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
| NVDA230120C00600000 | 2021-12-03 2:40PM EST | 600.00 | 12.90 | 12.00 | 14.45 | -1.10 | -7.86% | 146 | 1,902 | 52.65% |
| NVDA230120C00610000 | 2021-07-14 10:18AM EST | 610.00 | 258.65 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 12.50% |
| NVDA230120C00620000 | 2021-07-19 11:17AM EST | 620.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 13 | 241 | 12.50% |
| NVDA230120C00630000 | 2021-07-16 8:32AM EST | 630.00 | 216.50 | 0.00 | 0.00 | 0.00 | - | 4 | 283 | 12.50% |
| NVDA230120C00640000 | 2021-07-02 12:02PM EST | 640.00 | 192.00 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 12.50% |
| NVDA230120C00650000 | 2021-07-19 1:20PM EST | 650.00 | 199.60 | 0.00 | 0.00 | 0.00 | - | 15 | 671 | 12.50% |
| NVDA230120C00660000 | 2021-07-19 8:50AM EST | 660.00 | 197.55 | 0.00 | 0.00 | 0.00 | - | 9 | 469 | 12.50% |
| NVDA230120C00680000 | 2021-07-16 2:23PM EST | 680.00 | 183.00 | 0.00 | 0.00 | 0.00 | - | 22 | 196 | 12.50% |
| NVDA230120C00700000 | 2021-07-19 1:48PM EST | 700.00 | 170.70 | 0.00 | 0.00 | 0.00 | - | 7 | 677 | 12.50% |
| NVDA230120C00720000 | 2021-07-19 11:51AM EST | 720.00 | 159.00 | 0.00 | 0.00 | 0.00 | - | 42 | 1,207 | 12.50% |
| NVDA230120C00740000 | 2021-07-19 1:08PM EST | 740.00 | 152.69 | 0.00 | 0.00 | 0.00 | - | 118 | 305 | 12.50% |
| NVDA230120C00760000 | 2021-07-19 2:24PM EST | 760.00 | 141.60 | 0.00 | 0.00 | 0.00 | - | 47 | 1,154 | 12.50% |
| NVDA230120C00780000 | 2021-07-19 2:13PM EST | 780.00 | 135.65 | 0.00 | 0.00 | 0.00 | - | 21 | 573 | 12.50% |
| NVDA230120C00800000 | 2021-07-19 2:56PM EST | 800.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 54 | 1,348 | 12.50% |
| NVDA230120C00820000 | 2021-07-19 2:30PM EST | 820.00 | 117.50 | 0.00 | 0.00 | 0.00 | - | 10 | 630 | 12.50% |
| NVDA230120C00840000 | 2021-07-16 12:23PM EST | 840.00 | 112.00 | 0.00 | 0.00 | 0.00 | - | 9 | 434 | 12.50% |
| NVDA230120C00860000 | 2021-07-19 9:11AM EST | 860.00 | 104.90 | 0.00 | 0.00 | 0.00 | - | 4 | 423 | 12.50% |
| NVDA230120C00880000 | 2021-07-19 11:05AM EST | 880.00 | 100.82 | 0.00 | 0.00 | 0.00 | - | 12 | 343 | 12.50% |
| NVDA230120C00900000 | 2021-07-19 2:58PM EST | 900.00 | 95.27 | 0.00 | 0.00 | 0.00 | - | 5 | 366 | 25.00% |
| NVDA230120C00920000 | 2021-07-19 1:47PM EST | 920.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 4 | 245 | 25.00% |
| NVDA230120C00940000 | 2021-07-15 1:41PM EST | 940.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 446 | 25.00% |
| NVDA230120C00960000 | 2021-07-19 1:40PM EST | 960.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 25.00% |
| NVDA230120C00970000 | 2021-07-09 1:35PM EST | 970.00 | 97.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| NVDA230120C00980000 | 2021-07-15 2:44PM EST | 980.00 | 77.96 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 25.00% |
| NVDA230120C00990000 | 2021-07-08 8:30AM EST | 990.00 | 97.38 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 25.00% |
| NVDA230120C01000000 | 2021-07-19 2:47PM EST | 1,000.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 14 | 149 | 25.00% |
| NVDA230120C01020000 | 2021-07-12 1:49PM EST | 1,020.00 | 60.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| NVDA230120C01040000 | 2021-07-19 12:52PM EST | 1,040.00 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| NVDA230120C01060000 | 2021-07-12 1:55PM EST | 1,060.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 25.00% |
| NVDA230120C01080000 | 2021-07-15 2:14PM EST | 1,080.00 | 58.84 | 0.00 | 0.00 | 0.00 | - | 9 | 36 | 25.00% |
| NVDA230120C01100000 | 2021-07-19 2:47PM EST | 1,100.00 | 51.21 | 0.00 | 0.00 | 0.00 | - | 8 | 133 | 25.00% |
| NVDA230120C01120000 | 2021-07-13 11:50AM EST | 1,120.00 | 72.30 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 25.00% |
| NVDA230120C01140000 | 2021-07-18 11:05PM EST | 1,140.00 | 41.06 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| NVDA230120C01150000 | 2021-07-16 2:30PM EST | 1,150.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 25.00% |
| NVDA230120C01180000 | 2021-07-18 11:05PM EST | 1,180.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| NVDA230120C01200000 | 2021-07-19 2:47PM EST | 1,200.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 25.00% |
| NVDA230120C01220000 | 2021-07-18 11:05PM EST | 1,220.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NVDA230120C01250000 | 2021-07-14 9:39AM EST | 1,250.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| NVDA230120C01300000 | 2021-07-16 9:05AM EST | 1,300.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 25.00% |
| NVDA230120C01350000 | 2021-07-16 2:25PM EST | 1,350.00 | 23.15 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 25.00% |
| NVDA230120C01400000 | 2021-07-16 12:17PM EST | 1,400.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| NVDA230120C01450000 | 2021-07-19 10:52AM EST | 1,450.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| NVDA230120C01500000 | 2021-07-15 2:04PM EST | 1,500.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 25.00% |
| NVDA230120C01550000 | 2021-07-16 2:42PM EST | 1,550.00 | 15.07 | 0.00 | 0.00 | 0.00 | - | 9 | 39 | 25.00% |
| NVDA230120C01600000 | 2021-07-19 2:55PM EST | 1,600.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 12 | 218 | 25.00% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230120P00060000 | 2021-12-03 1:40PM EST | 60.00 | 0.85 | 0.78 | 0.88 | +0.10 | +13.33% | 5 | 2,628 | 76.00% |
| NVDA230120P00062500 | 2021-12-03 9:56AM EST | 62.50 | 0.86 | 0.30 | 0.93 | +0.04 | +4.88% | 2 | 1,196 | 70.80% |
| NVDA230120P00065000 | 2021-12-02 1:12PM EST | 65.00 | 0.89 | 0.76 | 1.14 | 0.00 | - | 135 | 1,373 | 73.90% |
| NVDA230120P00067500 | 2021-12-02 11:20AM EST | 67.50 | 1.01 | 0.45 | 1.60 | 0.00 | - | 22 | 986 | 73.05% |
| NVDA230120P00070000 | 2021-12-02 11:23AM EST | 70.00 | 1.09 | 0.41 | 3.45 | 0.00 | - | 2 | 1,428 | 79.88% |
| NVDA230120P00072500 | 2021-12-02 1:19PM EST | 72.50 | 1.19 | 0.76 | 4.00 | 0.00 | - | 2 | 1,514 | 81.35% |
| NVDA230120P00075000 | 2021-12-02 1:22PM EST | 75.00 | 1.24 | 0.20 | 2.80 | 0.00 | - | 2 | 1,224 | 72.74% |
| NVDA230120P00077500 | 2021-12-02 1:27PM EST | 77.50 | 1.31 | 0.50 | 5.65 | 0.00 | - | 2 | 814 | 82.03% |
| NVDA230120P00080000 | 2021-11-30 9:59AM EST | 80.00 | 1.23 | 1.30 | 2.18 | 0.00 | - | 3 | 430 | 71.46% |
| NVDA230120P00082500 | 2021-12-02 10:57AM EST | 82.50 | 1.61 | 0.30 | 5.20 | 0.00 | - | 4 | 937 | 76.59% |
| NVDA230120P00085000 | 2021-11-12 3:19PM EST | 85.00 | 1.43 | 0.68 | 5.95 | 0.00 | - | 4 | 1,976 | 78.05% |
| NVDA230120P00087500 | 2021-12-03 11:14AM EST | 87.50 | 1.82 | 1.60 | 6.05 | +0.32 | +21.33% | 12 | 1,654 | 78.91% |
| NVDA230120P00090000 | 2021-11-30 2:48PM EST | 90.00 | 1.90 | 1.40 | 6.15 | 0.00 | - | 1 | 627 | 77.01% |
| NVDA230120P00092500 | 2021-12-01 1:42PM EST | 92.50 | 1.85 | 0.80 | 6.25 | 0.00 | - | 4 | 2,458 | 74.22% |
| NVDA230120P00095000 | 2021-12-02 9:35AM EST | 95.00 | 2.75 | 0.86 | 6.40 | 0.00 | - | 5 | 934 | 73.17% |
| NVDA230120P00097500 | 2021-12-03 11:14AM EST | 97.50 | 2.25 | 1.22 | 6.50 | +0.21 | +10.29% | 2 | 2,080 | 72.69% |
| NVDA230120P00100000 | 2021-12-03 3:56PM EST | 100.00 | 2.35 | 2.05 | 2.65 | +0.06 | +2.62% | 575 | 5,110 | 63.88% |
| NVDA230120P00102500 | 2021-12-01 11:34AM EST | 102.50 | 2.20 | 0.06 | 6.80 | 0.00 | - | 6 | 1,545 | 67.90% |
| NVDA230120P00105000 | 2021-12-03 12:49PM EST | 105.00 | 2.90 | 2.00 | 4.30 | +0.51 | +21.34% | 20 | 3,242 | 65.26% |
| NVDA230120P00107500 | 2021-11-23 12:00PM EST | 107.50 | 2.67 | 1.60 | 5.60 | 0.00 | - | 4 | 1,514 | 65.92% |
| NVDA230120P00110000 | 2021-12-03 3:57PM EST | 110.00 | 3.10 | 1.99 | 4.55 | +0.40 | +14.81% | 211 | 2,239 | 63.20% |
| NVDA230120P00112500 | 2021-12-03 3:59PM EST | 112.50 | 3.30 | 1.74 | 8.20 | +0.70 | +26.92% | 83 | 5,844 | 68.48% |
| NVDA230120P00115000 | 2021-12-02 2:43PM EST | 115.00 | 4.01 | 2.94 | 4.00 | 0.00 | - | 8 | 2,462 | 61.55% |
| NVDA230120P00116250 | 2021-11-23 12:50PM EST | 116.25 | 3.00 | 2.15 | 7.55 | 0.00 | - | 10 | 573 | 66.06% |
| NVDA230120P00117500 | 2021-11-23 12:38PM EST | 117.50 | 3.15 | 3.00 | 7.05 | 0.00 | - | 2 | 1,589 | 66.00% |
| NVDA230120P00118750 | 2021-11-23 1:20PM EST | 118.75 | 4.79 | 3.00 | 5.70 | +1.54 | +47.38% | 4 | 450 | 63.04% |
| NVDA230120P00120000 | 2021-12-03 1:44PM EST | 120.00 | 3.75 | 3.20 | 4.80 | +0.46 | +13.98% | 19 | 2,153 | 61.16% |
| NVDA230120P00121250 | 2021-11-12 10:30AM EST | 121.25 | 3.35 | 3.00 | 8.00 | 0.00 | - | 2 | 405 | 65.61% |
| NVDA230120P00122500 | 2021-11-11 2:22PM EST | 122.50 | 3.90 | 3.00 | 6.05 | 0.00 | - | 5 | 1,103 | 61.80% |
| NVDA230120P00123750 | 2021-11-23 9:30AM EST | 123.75 | 3.25 | 3.00 | 8.20 | 0.00 | - | 2 | 269 | 64.65% |
| NVDA230120P00125000 | 2021-12-03 11:44AM EST | 125.00 | 4.00 | 3.35 | 5.00 | +0.20 | +5.26% | 30 | 7,040 | 59.41% |
| NVDA230120P00126250 | 2021-11-23 2:17PM EST | 126.25 | 4.00 | 3.00 | 8.40 | 0.00 | - | 8 | 644 | 63.70% |
| NVDA230120P00127500 | 2021-12-02 3:35PM EST | 127.50 | 3.80 | 3.00 | 8.55 | 0.00 | - | 4 | 316 | 63.31% |
| NVDA230120P00128750 | 2021-11-23 1:56PM EST | 128.75 | 4.20 | 3.00 | 8.65 | 0.00 | - | 6 | 363 | 62.85% |
| NVDA230120P00130000 | 2021-12-03 3:30PM EST | 130.00 | 4.91 | 4.20 | 8.20 | +0.73 | +17.46% | 7 | 626 | 63.31% |
| NVDA230120P00131250 | 2021-11-23 3:26PM EST | 131.25 | 4.98 | 3.00 | 8.90 | +0.78 | +18.57% | 5 | 463 | 62.00% |
| NVDA230120P00132500 | 2021-11-24 12:54PM EST | 132.50 | 4.10 | 3.00 | 8.35 | 0.00 | - | 2 | 645 | 60.61% |
| NVDA230120P00133750 | 2021-11-24 12:55PM EST | 133.75 | 4.20 | 3.00 | 9.10 | 0.00 | - | 4 | 314 | 61.09% |
| NVDA230120P00135000 | 2021-12-02 9:35AM EST | 135.00 | 5.89 | 3.90 | 8.70 | 0.00 | - | 3 | 1,445 | 61.18% |
| NVDA230120P00136250 | 2021-12-02 12:28PM EST | 136.25 | 4.00 | 4.10 | 9.95 | 0.00 | - | 80 | 802 | 62.50% |
| NVDA230120P00137500 | 2021-11-23 3:10PM EST | 137.50 | 4.65 | 4.40 | 9.30 | 0.00 | - | 20 | 2,694 | 61.45% |
| NVDA230120P00138750 | 2021-12-02 3:24PM EST | 138.75 | 5.00 | 4.65 | 9.50 | 0.00 | - | 12 | 438 | 61.44% |
| NVDA230120P00140000 | 2021-12-03 12:31PM EST | 140.00 | 5.62 | 0.75 | 6.10 | +0.47 | +9.13% | 1 | 3,056 | 50.35% |
| NVDA230120P00142500 | 2021-11-26 12:53PM EST | 142.50 | 6.00 | 3.15 | 7.00 | 0.00 | - | 3 | 533 | 54.44% |
| NVDA230120P00145000 | 2021-11-30 3:22PM EST | 145.00 | 5.75 | 3.85 | 8.35 | +0.40 | +7.48% | 20 | 643 | 56.13% |
| NVDA230120P00147500 | 2021-11-23 2:37PM EST | 147.50 | 5.85 | 5.45 | 8.35 | 0.00 | - | 4 | 472 | 57.02% |
| NVDA230120P00150000 | 2021-12-03 3:41PM EST | 150.00 | 7.30 | 6.05 | 8.35 | +1.65 | +29.20% | 75 | 4,997 | 56.63% |
| NVDA230120P00152500 | 2021-11-29 2:54PM EST | 152.50 | 5.70 | 6.05 | 8.55 | 0.00 | - | 1 | 283 | 55.78% |
| NVDA230120P00155000 | 2021-12-02 12:07PM EST | 155.00 | 6.60 | 6.55 | 8.90 | 0.00 | - | 63 | 1,978 | 55.66% |
| NVDA230120P00157500 | 2021-11-24 12:34PM EST | 157.50 | 6.75 | 6.80 | 8.90 | 0.00 | - | 19 | 1,194 | 54.86% |
| NVDA230120P00160000 | 2021-12-03 2:49PM EST | 160.00 | 8.30 | 7.30 | 8.90 | +0.45 | +5.73% | 80 | 1,940 | 54.34% |
| NVDA230120P00162500 | 2021-12-03 2:49PM EST | 162.50 | 8.60 | 7.30 | 10.35 | +0.78 | +9.97% | 10 | 1,071 | 54.77% |
| NVDA230120P00165000 | 2021-12-03 10:29AM EST | 165.00 | 8.20 | 7.75 | 10.35 | +0.20 | +2.50% | 4 | 1,711 | 54.16% |
| NVDA230120P00170000 | 2021-12-01 3:25PM EST | 170.00 | 9.00 | 8.45 | 10.35 | 0.00 | - | 1 | 2,467 | 52.75% |
| NVDA230120P00175000 | 2021-12-03 2:41PM EST | 175.00 | 11.20 | 9.65 | 11.40 | +1.60 | +16.67% | 11 | 3,280 | 52.73% |
| NVDA230120P00180000 | 2021-12-03 3:57PM EST | 180.00 | 11.70 | 9.95 | 12.35 | +1.90 | +19.39% | 13 | 4,916 | 51.75% |
| NVDA230120P00185000 | 2021-11-29 3:51PM EST | 185.00 | 10.20 | 10.70 | 14.95 | 0.00 | - | 10 | 760 | 52.40% |
| NVDA230120P00190000 | 2021-12-03 10:44AM EST | 190.00 | 13.40 | 12.20 | 17.10 | +1.00 | +8.06% | 29 | 5,274 | 53.08% |
| NVDA230120P00195000 | 2021-12-03 3:21PM EST | 195.00 | 16.45 | 13.10 | 17.15 | +3.58 | +27.82% | 2 | 900 | 51.70% |
| NVDA230120P00200000 | 2021-12-03 3:12PM EST | 200.00 | 17.10 | 15.50 | 17.50 | +3.28 | +23.73% | 64 | 6,100 | 51.54% |
| NVDA230120P00205000 | 2021-12-02 11:07AM EST | 205.00 | 15.65 | 15.50 | 20.75 | 0.00 | - | 36 | 1,519 | 51.61% |
| NVDA230120P00210000 | 2021-12-03 3:25PM EST | 210.00 | 19.75 | 18.05 | 20.85 | +2.23 | +12.73% | 3 | 713 | 51.21% |
| NVDA230120P00215000 | 2021-12-03 1:48PM EST | 215.00 | 21.20 | 16.65 | 24.10 | +3.35 | +18.77% | 6 | 2,024 | 50.27% |
| NVDA230120P00220000 | 2021-12-03 12:53PM EST | 220.00 | 22.10 | 21.10 | 24.25 | +3.21 | +16.99% | 9 | 1,227 | 50.88% |
| NVDA230120P00225000 | 2021-12-03 12:56PM EST | 225.00 | 24.00 | 21.30 | 28.05 | +3.63 | +17.82% | 14 | 677 | 51.03% |
| NVDA230120P00230000 | 2021-12-03 2:22PM EST | 230.00 | 26.55 | 24.45 | 28.25 | +4.25 | +19.06% | 4 | 2,121 | 50.74% |
| NVDA230120P00235000 | 2021-12-03 2:20PM EST | 235.00 | 28.40 | 26.00 | 30.40 | +5.05 | +21.63% | 4 | 777 | 50.57% |
| NVDA230120P00240000 | 2021-12-03 3:10PM EST | 240.00 | 30.70 | 26.45 | 33.25 | +6.70 | +27.92% | 14 | 1,039 | 50.13% |
| NVDA230120P00242500 | 2021-12-03 10:42AM EST | 242.50 | 28.01 | 26.55 | 34.45 | -0.24 | -0.85% | 7 | 282 | 53.60% |
| NVDA230120P00245000 | 2021-12-03 10:42AM EST | 245.00 | 29.13 | 28.80 | 34.60 | +0.78 | +2.75% | 14 | 780 | 52.65% |
| NVDA230120P00247500 | 2021-12-03 11:32AM EST | 247.50 | 31.55 | 29.65 | 36.20 | +3.34 | +11.84% | 13 | 320 | 53.10% |
| NVDA230120P00250000 | 2021-12-03 3:00PM EST | 250.00 | 35.00 | 30.25 | 36.85 | +5.15 | +17.25% | 254 | 1,516 | 52.61% |
| NVDA230120P00255000 | 2021-12-03 2:39PM EST | 255.00 | 37.20 | 32.45 | 38.35 | +6.16 | +19.85% | 1 | 351 | 51.82% |
| NVDA230120P00260000 | 2021-12-03 1:48PM EST | 260.00 | 38.95 | 33.50 | 39.70 | +5.52 | +16.51% | 525 | 630 | 50.85% |
| NVDA230120P00265000 | 2021-12-03 2:15PM EST | 265.00 | 41.08 | 37.00 | 44.50 | +5.01 | +13.89% | 120 | 213 | 52.93% |
| NVDA230120P00270000 | 2021-12-03 10:48AM EST | 270.00 | 42.00 | 39.85 | 46.75 | +5.50 | +15.07% | 34 | 731 | 52.65% |
| NVDA230120P00275000 | 2021-12-03 2:50PM EST | 275.00 | 46.71 | 40.50 | 49.50 | +7.51 | +19.16% | 75 | 493 | 52.75% |
| NVDA230120P00280000 | 2021-12-03 10:50AM EST | 280.00 | 48.80 | 44.50 | 51.15 | +7.55 | +18.30% | 52 | 237 | 51.86% |
| NVDA230120P00285000 | 2021-12-03 3:25PM EST | 285.00 | 51.69 | 47.60 | 54.35 | +7.94 | +18.15% | 9 | 1,348 | 52.24% |
| NVDA230120P00287500 | 2021-12-03 3:25PM EST | 287.50 | 53.02 | 48.30 | 55.70 | +6.07 | +12.93% | 5 | 287 | 52.19% |
| NVDA230120P00290000 | 2021-12-03 2:46PM EST | 290.00 | 54.00 | 49.95 | 56.95 | +5.75 | +11.92% | 10 | 736 | 52.06% |
| NVDA230120P00295000 | 2021-12-03 2:19PM EST | 295.00 | 57.00 | 52.85 | 60.00 | +5.46 | +10.59% | 2 | 396 | 52.20% |
| NVDA230120P00300000 | 2021-12-03 3:56PM EST | 300.00 | 58.35 | 56.25 | 62.00 | +6.15 | +11.78% | 19 | 1,645 | 51.44% |
| NVDA230120P00305000 | 2021-12-03 2:15PM EST | 305.00 | 62.43 | 56.50 | 64.10 | +8.33 | +15.40% | 22 | 347 | 50.73% |
| NVDA230120P00310000 | 2021-12-03 3:14PM EST | 310.00 | 66.32 | 62.60 | 68.15 | +7.12 | +12.03% | 19 | 148 | 51.54% |
| NVDA230120P00312500 | 2021-12-01 3:40PM EST | 312.50 | 60.80 | 63.15 | 69.95 | 0.00 | - | 60 | 216 | 51.74% |
| NVDA230120P00320000 | 2021-12-03 3:47PM EST | 320.00 | 72.43 | 68.05 | 74.50 | +9.49 | +15.08% | 50 | 949 | 51.61% |
| NVDA230120P00325000 | 2021-12-01 3:05PM EST | 325.00 | 66.94 | 71.20 | 77.50 | 0.00 | - | 19 | 283 | 51.44% |
| NVDA230120P00330000 | 2021-12-03 3:46PM EST | 330.00 | 78.50 | 72.60 | 79.80 | +10.75 | +15.87% | 70 | 292 | 50.70% |
| NVDA230120P00337500 | 2021-11-30 3:39PM EST | 337.50 | 74.75 | 77.45 | 85.50 | 0.00 | - | 6 | 44 | 51.25% |
| NVDA230120P00340000 | 2021-11-30 3:04PM EST | 340.00 | 76.60 | 79.10 | 86.95 | 0.00 | - | 3 | 151 | 51.07% |
| NVDA230120P00350000 | 2021-12-03 2:09PM EST | 350.00 | 90.95 | 85.85 | 93.95 | +6.94 | +8.26% | 3 | 475 | 51.17% |
| NVDA230120P00360000 | 2021-12-01 2:30PM EST | 360.00 | 88.78 | 92.75 | 100.80 | 0.00 | - | 6 | 63 | 51.02% |
| NVDA230120P00362500 | 2021-11-30 3:03PM EST | 362.50 | 91.30 | 94.55 | 102.60 | 0.00 | - | 2 | 33 | 51.02% |
| NVDA230120P00370000 | 2021-11-30 3:04PM EST | 370.00 | 96.40 | 102.10 | 108.20 | 0.00 | - | 16 | 59 | 51.15% |
| NVDA230120P00375000 | 2021-11-30 12:37PM EST | 375.00 | 99.94 | 102.60 | 111.75 | 0.00 | - | 20 | 269 | 51.06% |
| NVDA230120P00380000 | 2021-12-02 3:11PM EST | 380.00 | 98.90 | 109.55 | 115.50 | 0.00 | - | 1 | 68 | 51.08% |
| NVDA230120P00387500 | 2021-11-19 10:07AM EST | 387.50 | 102.00 | 112.00 | 121.00 | 0.00 | - | 2 | 25 | 50.97% |
| NVDA230120P00390000 | 2021-11-22 12:02PM EST | 390.00 | 107.20 | 113.50 | 123.00 | 0.00 | - | 186 | 90 | 51.05% |
| NVDA230120P00400000 | 2021-12-03 11:02AM EST | 400.00 | 127.27 | 121.50 | 130.65 | +11.12 | +9.57% | 1 | 120 | 51.02% |
| NVDA230120P00410000 | 2021-12-01 3:29PM EST | 410.00 | 128.00 | 129.00 | 138.45 | 0.00 | - | 5 | 19 | 51.00% |
| NVDA230120P00420000 | 2021-11-24 12:56PM EST | 420.00 | 131.70 | 137.00 | 146.50 | 0.00 | - | 21 | 17 | 51.07% |
| NVDA230120P00425000 | 2021-12-02 2:39PM EST | 425.00 | 135.30 | 141.50 | 150.50 | 0.00 | - | 20 | 129 | 51.05% |
| NVDA230120P00430000 | 2021-12-02 2:39PM EST | 430.00 | 138.80 | 145.50 | 154.50 | 0.00 | - | 20 | 51 | 51.01% |
| NVDA230120P00440000 | 2021-12-01 2:30PM EST | 440.00 | 148.75 | 153.50 | 163.00 | 0.00 | - | 16 | 16 | 51.26% |
| NVDA230120P00450000 | 2021-11-30 9:30AM EST | 450.00 | 150.60 | 163.05 | 171.20 | 0.00 | - | 1 | 5 | 51.18% |
| NVDA230120P00460000 | 2021-12-02 11:07AM EST | 460.00 | 165.35 | 172.60 | 179.60 | 0.00 | - | 55 | 26 | 51.18% |
| NVDA230120P00465000 | 2021-06-18 11:30AM EST | 465.00 | 30.40 | 27.00 | 33.75 | +3.90 | +14.72% | 1 | 67 | 0.00% |
| NVDA230120P00470000 | 2021-11-24 11:45AM EST | 470.00 | 172.95 | 179.00 | 188.50 | 0.00 | - | 49 | 41 | 51.53% |
| NVDA230120P00475000 | 2021-11-12 10:38AM EST | 475.00 | 190.30 | 185.25 | 192.50 | 0.00 | - | 4 | 4 | 51.29% |
| NVDA230120P00480000 | 2021-11-24 12:01PM EST | 480.00 | 180.85 | 188.00 | 197.00 | 0.00 | - | 6 | 12 | 51.46% |
| NVDA230120P00485000 | 2021-07-16 12:04PM EST | 485.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 22 | 88 | 0.00% |
| NVDA230120P00490000 | 2021-11-24 1:05PM EST | 490.00 | 189.75 | 196.50 | 206.00 | 0.00 | - | 1 | 34 | 51.77% |
| NVDA230120P00495000 | 2021-06-28 8:35AM EST | 495.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| NVDA230120P00500000 | 2021-12-02 2:48PM EST | 500.00 | 198.00 | 205.50 | 214.50 | 0.00 | - | 2 | 62 | 51.55% |
| NVDA230120P00505000 | 2021-06-22 1:56PM EST | 505.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 0.00% |
| NVDA230120P00510000 | 2021-07-08 10:34AM EST | 510.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | 4 | 60 | 0.00% |
| NVDA230120P00515000 | 2021-07-19 2:13PM EST | 515.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA230120P00520000 | 2021-12-01 2:30PM EST | 520.00 | 217.20 | 225.60 | 232.25 | 0.00 | - | 6 | 3 | 51.61% |
| NVDA230120P00525000 | 2021-07-12 2:57PM EST | 525.00 | 42.83 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| NVDA230120P00530000 | 2021-07-15 2:42PM EST | 530.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| NVDA230120P00535000 | 2021-07-15 1:38PM EST | 535.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 0.00% |
| NVDA230120P00540000 | 2021-11-30 3:43PM EST | 540.00 | 233.40 | 242.00 | 251.00 | 0.00 | - | 1 | 3 | 52.41% |
| NVDA230120P00545000 | 2021-07-16 2:19PM EST | 545.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 29 | 128 | 0.00% |
| NVDA230120P00550000 | 2021-07-19 1:18PM EST | 550.00 | 52.35 | 0.00 | 0.00 | 0.00 | - | 10 | 669 | 0.00% |
| NVDA230120P00555000 | 2021-07-15 12:43PM EST | 555.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 0.00% |
| NVDA230120P00560000 | 2021-12-03 3:38PM EST | 560.00 | 266.25 | 260.50 | 269.50 | +14.15 | +5.61% | 1 | 100 | 52.79% |
| NVDA230120P00570000 | 2021-07-15 2:28PM EST | 570.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| NVDA230120P00580000 | 2021-11-30 10:53AM EST | 580.00 | 268.47 | 279.00 | 288.00 | 0.00 | - | 16 | 232 | 52.97% |
| NVDA230120P00590000 | 2021-07-19 2:53PM EST | 590.00 | 67.45 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 0.00% |
| NVDA230120P00600000 | 2021-12-03 1:49PM EST | 600.00 | 305.70 | 299.85 | 306.00 | +13.65 | +4.67% | 12 | 53 | 52.39% |
| NVDA230120P00610000 | 2021-07-19 9:56AM EST | 610.00 | 74.05 | 0.00 | 0.00 | 0.00 | - | 9 | 51 | 0.00% |
| NVDA230120P00620000 | 2021-07-19 2:55PM EST | 620.00 | 79.30 | 0.00 | 0.00 | 0.00 | - | 48 | 174 | 0.00% |
| NVDA230120P00630000 | 2021-07-19 9:56AM EST | 630.00 | 81.45 | 0.00 | 0.00 | 0.00 | - | 24 | 75 | 0.00% |
| NVDA230120P00640000 | 2021-07-19 12:13PM EST | 640.00 | 86.00 | 0.00 | 0.00 | 0.00 | - | 4 | 349 | 0.00% |
| NVDA230120P00650000 | 2021-07-19 2:34PM EST | 650.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 23 | 205 | 0.00% |
| NVDA230120P00660000 | 2021-07-19 9:31AM EST | 660.00 | 94.65 | 0.00 | 0.00 | 0.00 | - | 7 | 145 | 0.00% |
| NVDA230120P00680000 | 2021-07-19 9:32AM EST | 680.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 9 | 80 | 0.00% |
| NVDA230120P00700000 | 2021-07-19 11:54AM EST | 700.00 | 114.95 | 0.00 | 0.00 | 0.00 | - | 11 | 329 | 0.00% |
| NVDA230120P00720000 | 2021-07-19 2:19PM EST | 720.00 | 125.30 | 0.00 | 0.00 | 0.00 | - | 2 | 709 | 0.00% |
| NVDA230120P00740000 | 2021-07-16 2:51PM EST | 740.00 | 143.80 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 0.00% |
| NVDA230120P00760000 | 2021-07-16 11:43AM EST | 760.00 | 144.70 | 0.00 | 0.00 | 0.00 | - | 1 | 796 | 0.00% |
| NVDA230120P00780000 | 2021-07-19 11:09AM EST | 780.00 | 158.81 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| NVDA230120P00800000 | 2021-07-19 9:52AM EST | 800.00 | 168.00 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 0.00% |
| NVDA230120P00820000 | 2021-07-14 10:43AM EST | 820.00 | 178.58 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| NVDA230120P00840000 | 2021-07-16 10:53AM EST | 840.00 | 197.35 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| NVDA230120P00860000 | 2021-07-15 12:32PM EST | 860.00 | 212.60 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA230120P00880000 | 2021-07-16 11:00AM EST | 880.00 | 226.30 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| NVDA230120P00900000 | 2021-07-16 11:42AM EST | 900.00 | 241.55 | 0.00 | 0.00 | 0.00 | - | 5 | 108 | 0.00% |
| NVDA230120P00920000 | 2021-07-08 11:38AM EST | 920.00 | 228.70 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA230120P00940000 | 2021-07-06 11:11AM EST | 940.00 | 246.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA230120P00960000 | 2021-06-28 11:15AM EST | 960.00 | 291.00 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| NVDA230120P00970000 | 2021-06-29 11:29AM EST | 970.00 | 264.40 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA230120P00980000 | 2021-07-12 10:34AM EST | 980.00 | 261.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA230120P00990000 | 2021-07-12 10:33AM EST | 990.00 | 268.20 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| NVDA230120P01000000 | 2021-07-08 9:20AM EST | 1,000.00 | 285.40 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| NVDA230120P01020000 | 2021-07-18 11:05PM EST | 1,020.00 | 308.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA230120P01040000 | 2021-07-12 10:56AM EST | 1,040.00 | 342.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA230120P01060000 | 2021-07-12 10:47AM EST | 1,060.00 | 319.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA230120P01080000 | 2021-07-13 2:26PM EST | 1,080.00 | 339.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA230120P01100000 | 2021-07-12 9:31AM EST | 1,100.00 | 356.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| NVDA230120P01120000 | 2021-07-09 2:02PM EST | 1,120.00 | 367.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NVDA230120P01140000 | 2021-07-12 10:51AM EST | 1,140.00 | 383.11 | 0.00 | 0.00 | 0.00 | - | 24 | 20 | 0.00% |
| NVDA230120P01150000 | 2021-07-18 11:05PM EST | 1,150.00 | 393.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA230120P01180000 | 2021-07-18 11:05PM EST | 1,180.00 | 422.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230120P01220000 | 2021-07-18 11:05PM EST | 1,220.00 | 473.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA230120P01250000 | 2021-07-18 11:05PM EST | 1,250.00 | 512.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NVDA230120P01350000 | 2021-07-18 11:05PM EST | 1,350.00 | 594.75 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NVDA230120P01500000 | 2021-07-18 11:05PM EST | 1,500.00 | 743.90 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NVDA230120P01600000 | 2021-07-18 11:05PM EST | 1,600.00 | 797.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2021 Yahoo. All rights reserved.
