NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230217C00060000 | 2022-12-23 10:33AM EST | 60.00 | 92.90 | 114.50 | 122.45 | 0.00 | - | 13 | 19 | 0.00% |
| NVDA230217C00065000 | 2022-12-13 9:39AM EST | 65.00 | 120.00 | 96.50 | 97.70 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230217C00070000 | 2023-02-02 9:45AM EST | 70.00 | 144.96 | 140.70 | 142.70 | 0.00 | - | 1 | 330 | 292.77% |
| NVDA230217C00075000 | 2023-01-24 10:00AM EST | 75.00 | 117.15 | 134.50 | 137.70 | 0.00 | - | 2 | 105 | 210.55% |
| NVDA230217C00080000 | 2023-02-02 1:27PM EST | 80.00 | 137.75 | 128.20 | 133.10 | 0.00 | - | 1 | 15 | 321.19% |
| NVDA230217C00085000 | 2023-02-02 9:42AM EST | 85.00 | 128.99 | 123.15 | 128.05 | 0.00 | - | 11 | 20 | 301.51% |
| NVDA230217C00090000 | 2023-02-03 1:22PM EST | 90.00 | 123.87 | 118.10 | 123.00 | +19.36 | +18.52% | 1 | 62 | 283.06% |
| NVDA230217C00095000 | 2023-01-27 11:16AM EST | 95.00 | 105.45 | 115.35 | 117.75 | 0.00 | - | 2 | 68 | 208.79% |
| NVDA230217C00100000 | 2023-02-02 3:25PM EST | 100.00 | 114.80 | 108.15 | 113.05 | 0.00 | - | 2 | 190 | 253.52% |
| NVDA230217C00105000 | 2023-02-03 1:25PM EST | 105.00 | 108.67 | 103.25 | 108.15 | +19.24 | +21.51% | 1 | 80 | 241.80% |
| NVDA230217C00110000 | 2023-02-02 1:31PM EST | 110.00 | 107.75 | 98.20 | 103.05 | 0.00 | - | 2 | 180 | 225.44% |
| NVDA230217C00115000 | 2023-02-03 2:24PM EST | 115.00 | 96.45 | 95.85 | 97.00 | -7.79 | -7.47% | 60 | 262 | 156.54% |
| NVDA230217C00120000 | 2023-02-02 3:14PM EST | 120.00 | 94.09 | 88.20 | 93.10 | 0.00 | - | 3 | 586 | 200.93% |
| NVDA230217C00125000 | 2023-02-03 12:32PM EST | 125.00 | 91.18 | 83.30 | 88.15 | +3.32 | +3.78% | 1 | 1,303 | 189.87% |
| NVDA230217C00130000 | 2023-02-03 3:14PM EST | 130.00 | 81.31 | 79.70 | 82.85 | -4.64 | -5.40% | 2 | 3,083 | 119.73% |
| NVDA230217C00135000 | 2023-02-03 2:52PM EST | 135.00 | 77.60 | 73.65 | 78.15 | -4.30 | -5.25% | 15 | 2,793 | 166.75% |
| NVDA230217C00140000 | 2023-02-03 3:18PM EST | 140.00 | 71.38 | 68.40 | 73.25 | -6.27 | -8.07% | 23 | 4,337 | 157.57% |
| NVDA230217C00145000 | 2023-02-03 3:02PM EST | 145.00 | 66.15 | 63.40 | 68.30 | -5.97 | -8.28% | 29 | 7,051 | 147.66% |
| NVDA230217C00150000 | 2023-02-03 3:32PM EST | 150.00 | 60.82 | 59.35 | 63.25 | -5.18 | -7.85% | 44 | 4,502 | 89.26% |
| NVDA230217C00152500 | 2023-02-03 12:47PM EST | 152.50 | 63.86 | 56.40 | 60.85 | +21.61 | +51.15% | 4 | 6 | 75.00% |
| NVDA230217C00155000 | 2023-02-03 2:17PM EST | 155.00 | 58.30 | 56.00 | 56.90 | -0.50 | -0.85% | 481 | 3,901 | 87.79% |
| NVDA230217C00157500 | 2023-02-03 1:49PM EST | 157.50 | 54.65 | 50.95 | 55.85 | -4.48 | -7.58% | 2 | 25 | 122.51% |
| NVDA230217C00160000 | 2023-02-03 3:17PM EST | 160.00 | 51.43 | 50.50 | 52.90 | -2.38 | -4.42% | 27 | 4,995 | 87.35% |
| NVDA230217C00162500 | 2023-02-03 3:46PM EST | 162.50 | 48.26 | 46.10 | 50.90 | -4.49 | -8.51% | 4 | 74 | 113.21% |
| NVDA230217C00165000 | 2023-02-03 3:45PM EST | 165.00 | 46.00 | 45.55 | 48.50 | -3.94 | -7.89% | 41 | 7,290 | 86.38% |
| NVDA230217C00167500 | 2023-02-03 2:42PM EST | 167.50 | 44.90 | 41.25 | 45.95 | -2.77 | -5.81% | 7 | 58 | 53.81% |
| NVDA230217C00170000 | 2023-02-03 3:56PM EST | 170.00 | 41.95 | 40.10 | 43.60 | -5.15 | -10.93% | 57 | 4,935 | 74.61% |
| NVDA230217C00172500 | 2023-02-03 3:32PM EST | 172.50 | 38.65 | 39.00 | 39.55 | -3.48 | -8.26% | 22 | 84 | 69.09% |
| NVDA230217C00175000 | 2023-02-03 3:57PM EST | 175.00 | 37.82 | 35.95 | 37.25 | -2.68 | -6.62% | 109 | 5,480 | 61.50% |
| NVDA230217C00177500 | 2023-02-03 2:35PM EST | 177.50 | 35.36 | 34.30 | 34.75 | -2.64 | -6.95% | 18 | 232 | 65.58% |
| NVDA230217C00180000 | 2023-02-03 3:42PM EST | 180.00 | 31.75 | 31.80 | 32.60 | -5.80 | -15.45% | 294 | 5,297 | 64.16% |
| NVDA230217C00182500 | 2023-02-03 2:15PM EST | 182.50 | 30.60 | 27.10 | 30.90 | -3.40 | -10.00% | 5 | 682 | 74.43% |
| NVDA230217C00185000 | 2023-02-03 3:43PM EST | 185.00 | 26.90 | 27.30 | 27.95 | -4.90 | -15.41% | 120 | 4,798 | 61.11% |
| NVDA230217C00187500 | 2023-02-03 3:51PM EST | 187.50 | 24.66 | 25.00 | 25.80 | -6.43 | -20.68% | 62 | 673 | 59.69% |
| NVDA230217C00190000 | 2023-02-03 3:54PM EST | 190.00 | 23.00 | 22.85 | 23.50 | -5.45 | -19.16% | 396 | 7,239 | 57.86% |
| NVDA230217C00192500 | 2023-02-03 3:00PM EST | 192.50 | 20.85 | 20.35 | 22.00 | -1.95 | -8.55% | 70 | 1,440 | 57.67% |
| NVDA230217C00195000 | 2023-02-03 3:49PM EST | 195.00 | 18.65 | 18.85 | 19.05 | -5.90 | -24.03% | 682 | 8,967 | 54.97% |
| NVDA230217C00197500 | 2023-02-03 3:35PM EST | 197.50 | 16.35 | 16.85 | 17.15 | -3.45 | -17.42% | 136 | 1,225 | 54.05% |
| NVDA230217C00200000 | 2023-02-03 3:58PM EST | 200.00 | 15.40 | 15.05 | 15.30 | -4.60 | -23.00% | 802 | 8,858 | 53.44% |
| NVDA230217C00205000 | 2023-02-03 3:55PM EST | 205.00 | 12.10 | 11.80 | 11.95 | -4.65 | -27.76% | 1,178 | 4,115 | 52.59% |
| NVDA230217C00210000 | 2023-02-03 3:59PM EST | 210.00 | 9.14 | 8.95 | 9.05 | -3.86 | -29.69% | 4,185 | 5,967 | 51.65% |
| NVDA230217C00215000 | 2023-02-03 3:59PM EST | 215.00 | 6.75 | 6.60 | 6.70 | -3.65 | -35.10% | 3,675 | 4,335 | 51.10% |
| NVDA230217C00220000 | 2023-02-03 3:59PM EST | 220.00 | 4.79 | 4.80 | 4.90 | -3.21 | -40.13% | 5,388 | 5,521 | 51.17% |
| NVDA230217C00225000 | 2023-02-03 3:59PM EST | 225.00 | 3.40 | 3.35 | 3.50 | -2.25 | -39.82% | 5,075 | 3,085 | 51.05% |
| NVDA230217C00230000 | 2023-02-03 3:59PM EST | 230.00 | 2.42 | 2.38 | 2.41 | -1.83 | -43.06% | 1,568 | 4,359 | 51.28% |
| NVDA230217C00235000 | 2023-02-03 3:55PM EST | 235.00 | 1.75 | 1.62 | 1.71 | -1.37 | -43.91% | 2,126 | 3,192 | 51.76% |
| NVDA230217C00240000 | 2023-02-03 3:59PM EST | 240.00 | 1.19 | 1.13 | 1.18 | -0.92 | -43.60% | 12,096 | 1,942 | 52.39% |
| NVDA230217C00245000 | 2023-02-03 3:58PM EST | 245.00 | 0.81 | 0.78 | 0.83 | -0.69 | -46.00% | 1,657 | 2,706 | 53.20% |
| NVDA230217C00250000 | 2023-02-03 3:59PM EST | 250.00 | 0.57 | 0.54 | 0.72 | -0.52 | -47.71% | 1,713 | 4,965 | 55.37% |
| NVDA230217C00255000 | 2023-02-03 3:58PM EST | 255.00 | 0.39 | 0.39 | 0.44 | -0.28 | -41.79% | 561 | 2,741 | 55.52% |
| NVDA230217C00260000 | 2023-02-03 3:59PM EST | 260.00 | 0.29 | 0.23 | 0.29 | -0.25 | -46.30% | 1,192 | 1,577 | 55.27% |
| NVDA230217C00265000 | 2023-02-03 3:32PM EST | 265.00 | 0.21 | 0.19 | 0.22 | -0.18 | -46.15% | 563 | 1,935 | 57.23% |
| NVDA230217C00270000 | 2023-02-03 2:56PM EST | 270.00 | 0.17 | 0.10 | 0.18 | -0.11 | -39.29% | 340 | 1,063 | 57.81% |
| NVDA230217C00275000 | 2023-02-03 3:52PM EST | 275.00 | 0.11 | 0.02 | 0.24 | -0.10 | -47.62% | 500 | 1,199 | 60.74% |
| NVDA230217C00280000 | 2023-02-03 3:20PM EST | 280.00 | 0.10 | 0.01 | 0.10 | -0.07 | -41.18% | 39 | 815 | 57.81% |
| NVDA230217C00285000 | 2023-02-03 3:26PM EST | 285.00 | 0.07 | 0.03 | 0.11 | -0.05 | -41.67% | 50 | 513 | 62.70% |
| NVDA230217C00290000 | 2023-02-03 3:20PM EST | 290.00 | 0.05 | 0.04 | 0.09 | -0.05 | -50.00% | 26 | 473 | 65.23% |
| NVDA230217C00295000 | 2023-02-03 3:08PM EST | 295.00 | 0.04 | 0.03 | 0.08 | -0.03 | -42.86% | 55 | 1,103 | 66.99% |
| NVDA230217C00300000 | 2023-02-03 2:52PM EST | 300.00 | 0.04 | 0.03 | 0.08 | -0.01 | -20.00% | 200 | 1,082 | 69.92% |
| NVDA230217C00305000 | 2023-02-03 3:20PM EST | 305.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 410 | 622 | 71.09% |
| NVDA230217C00310000 | 2023-02-03 3:11PM EST | 310.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 792 | 1,537 | 73.83% |
| NVDA230217C00315000 | 2023-02-03 2:14PM EST | 315.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 586 | 769 | 77.34% |
| NVDA230217C00320000 | 2023-02-02 2:18PM EST | 320.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 16 | 359 | 80.08% |
| NVDA230217C00325000 | 2023-02-03 11:12AM EST | 325.00 | 0.02 | 0.00 | 0.17 | +0.01 | +100.00% | 15 | 285 | 87.50% |
| NVDA230217C00330000 | 2023-01-26 2:15PM EST | 330.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 1 | 44 | 82.42% |
| NVDA230217C00335000 | 2023-02-03 10:02AM EST | 335.00 | 0.03 | 0.00 | 0.02 | +0.01 | +50.00% | 7 | 194 | 75.78% |
| NVDA230217C00340000 | 2023-01-25 1:32PM EST | 340.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 15 | 42 | 88.28% |
| NVDA230217C00345000 | 2022-12-21 3:53PM EST | 345.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 93 | 79.69% |
| NVDA230217C00350000 | 2023-02-03 1:05PM EST | 350.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 5 | 96 | 85.16% |
| NVDA230217C00355000 | 2023-02-01 3:00PM EST | 355.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 64 | 111.04% |
| NVDA230217C00360000 | 2023-02-03 3:51PM EST | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 36 | 217 | 85.94% |
| NVDA230217C00365000 | 2023-02-03 3:55PM EST | 365.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 294 | 88.28% |
| NVDA230217C00370000 | 2023-02-02 12:34PM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 4,379 | 84.38% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230217P00060000 | 2023-02-03 10:38AM EST | 60.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 2,127 | 210.94% |
| NVDA230217P00065000 | 2023-01-30 10:53AM EST | 65.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,709 | 196.88% |
| NVDA230217P00070000 | 2023-02-01 11:26AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,232 | 168.75% |
| NVDA230217P00075000 | 2023-02-03 10:38AM EST | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 30 | 1,820 | 182.81% |
| NVDA230217P00080000 | 2023-02-03 1:59PM EST | 80.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 5 | 2,788 | 164.06% |
| NVDA230217P00085000 | 2023-01-31 10:51AM EST | 85.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 109 | 1,673 | 186.72% |
| NVDA230217P00090000 | 2023-01-31 10:52AM EST | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 98 | 1,385 | 148.44% |
| NVDA230217P00095000 | 2023-02-03 10:31AM EST | 95.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,489 | 131.25% |
| NVDA230217P00100000 | 2023-02-03 2:21PM EST | 100.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 257 | 4,597 | 123.44% |
| NVDA230217P00105000 | 2023-02-03 3:55PM EST | 105.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 10 | 2,704 | 135.16% |
| NVDA230217P00110000 | 2023-02-02 2:56PM EST | 110.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 153 | 7,316 | 112.50% |
| NVDA230217P00115000 | 2023-02-03 3:09PM EST | 115.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 8,095 | 107.81% |
| NVDA230217P00120000 | 2023-02-03 3:57PM EST | 120.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 95 | 6,291 | 103.13% |
| NVDA230217P00125000 | 2023-02-03 3:57PM EST | 125.00 | 0.03 | 0.02 | 0.08 | 0.00 | - | 339 | 7,234 | 103.52% |
| NVDA230217P00130000 | 2023-02-03 2:37PM EST | 130.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 203 | 14,613 | 91.41% |
| NVDA230217P00135000 | 2023-02-03 3:57PM EST | 135.00 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 1,163 | 13,302 | 85.94% |
| NVDA230217P00140000 | 2023-02-03 3:46PM EST | 140.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 326 | 12,920 | 83.59% |
| NVDA230217P00145000 | 2023-02-03 3:56PM EST | 145.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 180 | 14,636 | 78.52% |
| NVDA230217P00150000 | 2023-02-03 3:54PM EST | 150.00 | 0.11 | 0.08 | 0.09 | +0.01 | +10.00% | 386 | 12,182 | 74.61% |
| NVDA230217P00152500 | 2023-02-03 3:55PM EST | 152.50 | 0.10 | 0.09 | 0.15 | -0.01 | -9.09% | 16 | 529 | 74.61% |
| NVDA230217P00155000 | 2023-02-03 3:59PM EST | 155.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 311 | 6,657 | 70.90% |
| NVDA230217P00157500 | 2023-02-03 1:04PM EST | 157.50 | 0.16 | 0.12 | 0.14 | +0.03 | +23.08% | 29 | 512 | 68.75% |
| NVDA230217P00160000 | 2023-02-03 3:59PM EST | 160.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 839 | 12,282 | 67.48% |
| NVDA230217P00162500 | 2023-02-03 3:26PM EST | 162.50 | 0.20 | 0.17 | 0.20 | +0.01 | +5.26% | 54 | 1,117 | 65.63% |
| NVDA230217P00165000 | 2023-02-03 3:56PM EST | 165.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 1,516 | 11,643 | 64.06% |
| NVDA230217P00167500 | 2023-02-03 3:57PM EST | 167.50 | 0.27 | 0.26 | 0.28 | -0.02 | -6.90% | 102 | 463 | 62.79% |
| NVDA230217P00170000 | 2023-02-03 3:59PM EST | 170.00 | 0.32 | 0.32 | 0.34 | +0.02 | +6.67% | 1,093 | 13,943 | 61.52% |
| NVDA230217P00172500 | 2023-02-03 3:51PM EST | 172.50 | 0.44 | 0.39 | 0.40 | +0.05 | +12.82% | 154 | 781 | 60.01% |
| NVDA230217P00175000 | 2023-02-03 3:56PM EST | 175.00 | 0.49 | 0.49 | 0.50 | +0.07 | +16.67% | 1,553 | 8,170 | 59.03% |
| NVDA230217P00177500 | 2023-02-03 3:59PM EST | 177.50 | 0.60 | 0.59 | 0.60 | +0.08 | +15.38% | 827 | 3,160 | 57.64% |
| NVDA230217P00180000 | 2023-02-03 3:59PM EST | 180.00 | 0.74 | 0.74 | 0.76 | +0.10 | +15.63% | 3,827 | 10,174 | 56.89% |
| NVDA230217P00182500 | 2023-02-03 3:55PM EST | 182.50 | 0.94 | 0.91 | 0.95 | +0.19 | +25.33% | 740 | 1,558 | 55.98% |
| NVDA230217P00185000 | 2023-02-03 3:59PM EST | 185.00 | 1.14 | 1.15 | 1.17 | +0.19 | +20.00% | 607 | 6,348 | 55.23% |
| NVDA230217P00187500 | 2023-02-03 3:59PM EST | 187.50 | 1.40 | 1.39 | 1.57 | +0.23 | +19.66% | 1,185 | 4,227 | 55.01% |
| NVDA230217P00190000 | 2023-02-03 3:59PM EST | 190.00 | 1.73 | 1.72 | 1.77 | +0.37 | +27.21% | 7,401 | 13,917 | 53.52% |
| NVDA230217P00192500 | 2023-02-03 3:59PM EST | 192.50 | 2.12 | 2.11 | 2.18 | +0.20 | +10.42% | 541 | 1,763 | 52.84% |
| NVDA230217P00195000 | 2023-02-03 3:59PM EST | 195.00 | 2.60 | 2.59 | 2.64 | +0.57 | +28.08% | 3,976 | 11,581 | 52.17% |
| NVDA230217P00197500 | 2023-02-03 3:59PM EST | 197.50 | 3.15 | 3.15 | 3.25 | +0.62 | +24.51% | 653 | 1,313 | 51.76% |
| NVDA230217P00200000 | 2023-02-03 3:59PM EST | 200.00 | 3.84 | 3.80 | 3.90 | +0.79 | +25.90% | 4,601 | 7,929 | 51.12% |
| NVDA230217P00205000 | 2023-02-03 3:59PM EST | 205.00 | 5.46 | 5.45 | 5.55 | +1.13 | +26.10% | 2,102 | 2,074 | 50.18% |
| NVDA230217P00210000 | 2023-02-03 3:58PM EST | 210.00 | 7.55 | 7.60 | 7.70 | +1.60 | +26.89% | 2,960 | 1,455 | 49.82% |
| NVDA230217P00215000 | 2023-02-03 3:58PM EST | 215.00 | 10.19 | 10.20 | 10.35 | +2.19 | +27.37% | 1,426 | 1,202 | 49.27% |
| NVDA230217P00220000 | 2023-02-03 3:59PM EST | 220.00 | 13.39 | 13.35 | 13.50 | +2.39 | +21.73% | 1,408 | 845 | 48.90% |
| NVDA230217P00225000 | 2023-02-03 3:55PM EST | 225.00 | 16.85 | 16.95 | 18.25 | +3.09 | +22.46% | 1,091 | 215 | 52.32% |
| NVDA230217P00230000 | 2023-02-03 3:55PM EST | 230.00 | 20.80 | 20.90 | 22.55 | +3.90 | +23.08% | 341 | 180 | 54.02% |
| NVDA230217P00235000 | 2023-02-03 12:58PM EST | 235.00 | 23.05 | 24.00 | 27.00 | +0.55 | +2.44% | 102 | 89 | 50.07% |
| NVDA230217P00240000 | 2023-02-03 2:07PM EST | 240.00 | 29.34 | 29.45 | 32.50 | +3.98 | +15.69% | 3 | 22 | 61.52% |
| NVDA230217P00245000 | 2023-02-03 11:49AM EST | 245.00 | 30.45 | 32.60 | 37.45 | -1.35 | -4.25% | 5 | 110 | 56.47% |
| NVDA230217P00250000 | 2023-02-02 10:42AM EST | 250.00 | 35.65 | 37.25 | 41.90 | 0.00 | - | 17 | 267 | 54.35% |
| NVDA230217P00255000 | 2022-09-07 1:31PM EST | 255.00 | 120.30 | 131.85 | 134.15 | 0.00 | - | 38 | 0 | 644.09% |
| NVDA230217P00260000 | 2023-02-02 2:34PM EST | 260.00 | 45.00 | 47.20 | 52.10 | 0.00 | - | 10 | 1 | 65.48% |
| NVDA230217P00265000 | 2022-09-07 1:30PM EST | 265.00 | 129.10 | 142.40 | 144.20 | 0.00 | - | 125 | 0 | 660.47% |
| NVDA230217P00270000 | 2022-09-15 1:56PM EST | 270.00 | 140.22 | 155.50 | 158.75 | 0.00 | - | 3 | 0 | 728.08% |
| NVDA230217P00275000 | 2022-08-31 2:02PM EST | 275.00 | 125.30 | 152.00 | 153.70 | 0.00 | - | 92 | 0 | 670.96% |
| NVDA230217P00280000 | 2022-08-31 2:03PM EST | 280.00 | 127.50 | 155.95 | 159.10 | 0.00 | - | 36 | 0 | 675.26% |
| NVDA230217P00285000 | 2022-08-19 1:30PM EST | 285.00 | 107.10 | 152.45 | 155.00 | 0.00 | - | 14 | 0 | 623.63% |
| NVDA230217P00290000 | 2022-08-31 8:41AM EST | 290.00 | 136.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230217P00295000 | 2022-08-22 9:30AM EST | 295.00 | 122.60 | 159.10 | 160.15 | 0.00 | - | 13 | 0 | 609.68% |
| NVDA230217P00300000 | 2022-11-09 1:51PM EST | 300.00 | 161.85 | 129.55 | 130.45 | 0.00 | - | 6 | 0 | 402.43% |
| NVDA230217P00305000 | 2022-08-22 1:21PM EST | 305.00 | 134.10 | 170.00 | 173.00 | 0.00 | - | 9 | 0 | 633.45% |
| NVDA230217P00310000 | 2022-08-17 10:35AM EST | 310.00 | 127.80 | 179.40 | 181.70 | 0.00 | - | 5 | 0 | 665.11% |
| NVDA230217P00315000 | 2022-08-18 12:01PM EST | 315.00 | 128.50 | 182.35 | 185.05 | 0.00 | - | 3 | 0 | 658.70% |
| NVDA230217P00330000 | 2023-01-12 10:19AM EST | 330.00 | 169.15 | 117.05 | 121.95 | 0.00 | - | 4 | 0 | 114.26% |
| NVDA230217P00335000 | 2023-01-09 9:44AM EST | 335.00 | 180.96 | 122.05 | 126.85 | 0.00 | - | - | 0 | 115.48% |
| NVDA230217P00350000 | 2023-02-01 1:05PM EST | 350.00 | 148.26 | 137.05 | 141.85 | 0.00 | - | 2 | 2 | 124.32% |
| NVDA230217P00370000 | 2023-01-27 2:02PM EST | 370.00 | 164.80 | 157.05 | 161.90 | 0.00 | - | 6 | 0 | 136.43% |
© 2023 Yahoo. All rights reserved.
