NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230317C00085000 | 2022-05-23 12:07PM EDT | 85.00 | 89.12 | 80.05 | 86.65 | 0.00 | - | 76 | 192 | 74.16% |
| NVDA230317C00090000 | 2022-05-20 1:08PM EDT | 90.00 | 77.85 | 75.75 | 82.45 | 0.00 | - | 2 | 1 | 71.81% |
| NVDA230317C00095000 | 2022-05-23 12:07PM EDT | 95.00 | 80.87 | 72.90 | 78.20 | 0.00 | - | 3 | 3 | 71.72% |
| NVDA230317C00100000 | 2022-05-24 1:56PM EDT | 100.00 | 72.23 | 68.30 | 74.30 | -7.85 | -9.80% | 4 | 50 | 69.06% |
| NVDA230317C00105000 | 2022-05-23 12:06PM EDT | 105.00 | 72.57 | 65.95 | 70.35 | 0.00 | - | 73 | 157 | 69.52% |
| NVDA230317C00110000 | 2022-05-20 2:18PM EDT | 110.00 | 64.20 | 60.70 | 66.75 | 0.00 | - | 59 | 30 | 66.14% |
| NVDA230317C00115000 | 2022-04-05 11:16AM EDT | 115.00 | 153.95 | 82.75 | 87.65 | 0.00 | - | 2 | 4 | 126.27% |
| NVDA230317C00120000 | 2022-05-20 1:50PM EDT | 120.00 | 56.50 | 54.80 | 59.80 | 0.00 | - | 5 | 24 | 65.30% |
| NVDA230317C00125000 | 2022-05-20 12:22PM EDT | 125.00 | 52.54 | 51.40 | 57.55 | 0.00 | - | 100 | 202 | 65.36% |
| NVDA230317C00130000 | 2022-05-20 1:34PM EDT | 130.00 | 49.12 | 48.25 | 54.30 | 0.00 | - | 4 | 14 | 64.31% |
| NVDA230317C00135000 | 2022-05-20 12:22PM EDT | 135.00 | 46.27 | 45.00 | 51.30 | 0.00 | - | 100 | 201 | 63.24% |
| NVDA230317C00140000 | 2022-05-24 2:43PM EDT | 140.00 | 44.00 | 41.85 | 47.85 | +2.35 | +5.64% | 1 | 59 | 61.64% |
| NVDA230317C00145000 | 2022-05-20 3:46PM EDT | 145.00 | 43.79 | 39.00 | 45.50 | 0.00 | - | 1 | 7 | 61.24% |
| NVDA230317C00150000 | 2022-05-23 9:41AM EDT | 150.00 | 41.20 | 36.15 | 40.85 | 0.00 | - | 1 | 133 | 58.49% |
| NVDA230317C00155000 | 2022-05-24 2:59PM EDT | 155.00 | 35.95 | 35.80 | 39.60 | -0.05 | -0.14% | 11 | 21 | 61.04% |
| NVDA230317C00160000 | 2022-05-24 2:43PM EDT | 160.00 | 32.95 | 33.25 | 37.40 | -3.05 | -8.47% | 30 | 206 | 60.45% |
| NVDA230317C00165000 | 2022-05-24 10:41AM EDT | 165.00 | 30.65 | 30.10 | 34.50 | -2.20 | -6.70% | 1 | 157 | 58.54% |
| NVDA230317C00170000 | 2022-05-24 3:29PM EDT | 170.00 | 28.98 | 27.95 | 31.75 | -3.52 | -10.83% | 89 | 172 | 57.49% |
| NVDA230317C00175000 | 2022-05-23 3:22PM EDT | 175.00 | 30.00 | 23.80 | 30.35 | 0.00 | - | 2 | 123 | 55.72% |
| NVDA230317C00180000 | 2022-05-23 2:22PM EDT | 180.00 | 28.30 | 25.05 | 28.10 | 0.00 | - | 2 | 152 | 57.70% |
| NVDA230317C00185000 | 2022-05-19 10:51AM EDT | 185.00 | 29.80 | 19.90 | 26.25 | 0.00 | - | 3 | 186 | 54.35% |
| NVDA230317C00190000 | 2022-05-24 3:38PM EDT | 190.00 | 22.25 | 21.05 | 22.90 | -1.35 | -5.72% | 556 | 302 | 54.97% |
| NVDA230317C00195000 | 2022-05-24 3:03PM EDT | 195.00 | 19.85 | 19.45 | 22.80 | +0.47 | +2.43% | 4 | 220 | 55.87% |
| NVDA230317C00200000 | 2022-05-24 1:37PM EDT | 200.00 | 18.40 | 17.95 | 21.15 | -2.71 | -12.84% | 23 | 747 | 55.37% |
| NVDA230317C00205000 | 2022-05-24 3:41PM EDT | 205.00 | 17.52 | 16.50 | 18.50 | -0.48 | -2.67% | 232 | 218 | 53.87% |
| NVDA230317C00210000 | 2022-05-24 2:43PM EDT | 210.00 | 15.49 | 14.55 | 18.15 | -1.26 | -7.52% | 18 | 396 | 53.82% |
| NVDA230317C00215000 | 2022-05-24 10:42AM EDT | 215.00 | 14.40 | 14.05 | 17.55 | -1.15 | -7.40% | 5 | 104 | 54.73% |
| NVDA230317C00220000 | 2022-05-24 2:43PM EDT | 220.00 | 13.00 | 11.80 | 15.85 | -2.55 | -16.40% | 1 | 563 | 52.90% |
| NVDA230317C00225000 | 2022-05-24 3:04PM EDT | 225.00 | 12.25 | 11.45 | 15.30 | -1.65 | -11.87% | 20 | 984 | 53.77% |
| NVDA230317C00230000 | 2022-05-24 3:59PM EDT | 230.00 | 11.95 | 10.45 | 13.45 | -1.10 | -8.43% | 113 | 507 | 52.67% |
| NVDA230317C00235000 | 2022-05-24 3:30PM EDT | 235.00 | 10.35 | 9.05 | 12.20 | -0.10 | -0.96% | 176 | 286 | 51.59% |
| NVDA230317C00240000 | 2022-05-24 1:19PM EDT | 240.00 | 9.50 | 9.10 | 11.60 | -1.50 | -13.64% | 64 | 614 | 52.51% |
| NVDA230317C00245000 | 2022-05-24 10:13AM EDT | 245.00 | 8.50 | 8.30 | 10.40 | -0.09 | -1.05% | 1 | 340 | 51.84% |
| NVDA230317C00250000 | 2022-05-24 3:58PM EDT | 250.00 | 8.28 | 7.75 | 9.15 | -1.37 | -14.20% | 85 | 1,725 | 51.25% |
| NVDA230317C00255000 | 2022-05-20 1:54PM EDT | 255.00 | 8.00 | 6.85 | 8.45 | 0.00 | - | 36 | 250 | 50.73% |
| NVDA230317C00260000 | 2022-05-24 12:15PM EDT | 260.00 | 7.50 | 6.35 | 8.55 | -0.61 | -7.52% | 3 | 803 | 51.52% |
| NVDA230317C00265000 | 2022-05-20 2:12PM EDT | 265.00 | 6.70 | 5.55 | 7.45 | 0.00 | - | 6 | 288 | 50.42% |
| NVDA230317C00270000 | 2022-05-24 1:04PM EDT | 270.00 | 5.80 | 5.35 | 6.70 | -1.00 | -14.71% | 2 | 515 | 50.37% |
| NVDA230317C00275000 | 2022-05-24 2:58PM EDT | 275.00 | 5.30 | 5.10 | 6.50 | -0.55 | -9.40% | 76 | 1,063 | 50.89% |
| NVDA230317C00280000 | 2022-05-24 9:58AM EDT | 280.00 | 4.75 | 4.65 | 6.40 | -0.53 | -10.04% | 17 | 699 | 51.23% |
| NVDA230317C00285000 | 2022-05-24 11:34AM EDT | 285.00 | 4.70 | 3.60 | 5.90 | -0.55 | -10.48% | 95 | 361 | 50.07% |
| NVDA230317C00290000 | 2022-05-24 10:12AM EDT | 290.00 | 4.00 | 3.95 | 4.95 | -0.88 | -18.03% | 9 | 1,111 | 50.17% |
| NVDA230317C00295000 | 2022-05-24 2:50PM EDT | 295.00 | 3.75 | 3.40 | 4.70 | -1.16 | -23.63% | 2 | 472 | 51.89% |
| NVDA230317C00300000 | 2022-05-24 1:36PM EDT | 300.00 | 3.56 | 3.30 | 5.45 | -0.59 | -14.22% | 5 | 2,961 | 51.85% |
| NVDA230317C00305000 | 2022-05-23 12:40PM EDT | 305.00 | 3.67 | 3.15 | 5.05 | 0.00 | - | 2 | 161 | 51.89% |
| NVDA230317C00310000 | 2022-05-24 3:06PM EDT | 310.00 | 2.96 | 2.88 | 3.85 | -0.64 | -17.78% | 7 | 574 | 50.28% |
| NVDA230317C00315000 | 2022-05-24 1:20PM EDT | 315.00 | 2.73 | 2.00 | 3.75 | -0.32 | -10.49% | 3 | 235 | 52.48% |
| NVDA230317C00320000 | 2022-05-24 10:35AM EDT | 320.00 | 2.68 | 2.54 | 3.50 | -0.42 | -13.55% | 4 | 549 | 50.67% |
| NVDA230317C00325000 | 2022-05-23 9:31AM EDT | 325.00 | 3.29 | 2.37 | 3.30 | 0.00 | - | 1 | 286 | 50.75% |
| NVDA230317C00330000 | 2022-05-23 12:17PM EDT | 330.00 | 2.57 | 2.19 | 3.40 | 0.00 | - | 3 | 599 | 51.37% |
| NVDA230317C00335000 | 2022-05-18 1:04PM EDT | 335.00 | 3.75 | 1.48 | 3.25 | 0.00 | - | 1 | 371 | 50.29% |
| NVDA230317C00340000 | 2022-05-23 2:04PM EDT | 340.00 | 2.35 | 1.89 | 2.84 | 0.00 | - | 32 | 129 | 51.03% |
| NVDA230317C00345000 | 2022-05-20 3:54PM EDT | 345.00 | 2.50 | 1.18 | 2.69 | 0.00 | - | 20 | 153 | 53.17% |
| NVDA230317C00350000 | 2022-05-24 2:30PM EDT | 350.00 | 2.00 | 1.70 | 2.47 | -0.12 | -5.66% | 1 | 898 | 51.14% |
| NVDA230317C00355000 | 2022-05-09 9:36AM EDT | 355.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NVDA230317C00360000 | 2022-05-20 3:37PM EDT | 360.00 | 2.01 | 1.48 | 2.23 | 0.00 | - | 53 | 466 | 51.32% |
| NVDA230317C00365000 | 2022-05-24 12:25PM EDT | 365.00 | 1.60 | 0.90 | 3.20 | -0.13 | -7.51% | 1 | 401 | 52.98% |
| NVDA230317C00370000 | 2022-05-18 2:28PM EDT | 370.00 | 2.26 | 1.20 | 3.70 | 0.00 | - | 4 | 502 | 55.56% |
| NVDA230317C00375000 | 2022-05-24 9:31AM EDT | 375.00 | 2.59 | 1.20 | 2.84 | -0.04 | -1.52% | 2 | 503 | 54.11% |
| NVDA230317C00380000 | 2022-05-16 12:37PM EDT | 380.00 | 2.05 | 1.15 | 3.35 | 0.00 | - | 70 | 562 | 55.90% |
| NVDA230317C00390000 | 2022-05-16 3:46PM EDT | 390.00 | 2.01 | 1.04 | 3.00 | 0.00 | - | 3 | 195 | 55.96% |
| NVDA230317C00400000 | 2022-05-24 3:04PM EDT | 400.00 | 1.20 | 0.96 | 1.35 | +0.03 | +2.56% | 10 | 1,104 | 51.78% |
| NVDA230317C00410000 | 2022-05-24 10:28AM EDT | 410.00 | 0.95 | 0.80 | 1.32 | -0.07 | -6.86% | 8 | 534 | 52.14% |
| NVDA230317C00420000 | 2022-05-24 3:50PM EDT | 420.00 | 0.99 | 0.73 | 0.98 | -0.08 | -7.48% | 24 | 615 | 51.43% |
| NVDA230317C00425000 | 2022-05-18 3:08PM EDT | 425.00 | 1.33 | 0.01 | 2.71 | 0.00 | - | 8 | 274 | 55.91% |
| NVDA230317C00430000 | 2022-05-24 9:30AM EDT | 430.00 | 1.99 | 0.49 | 2.08 | +0.04 | +2.05% | 2 | 61 | 55.90% |
| NVDA230317C00440000 | 2022-05-24 10:30AM EDT | 440.00 | 0.63 | 0.46 | 2.28 | -0.25 | -28.41% | 5 | 398 | 57.50% |
| NVDA230317C00450000 | 2022-05-20 10:05AM EDT | 450.00 | 0.77 | 0.50 | 1.04 | 0.00 | - | 3 | 357 | 53.48% |
| NVDA230317C00460000 | 2022-05-19 2:20PM EDT | 460.00 | 0.85 | 0.00 | 1.05 | 0.00 | - | 10 | 673 | 51.56% |
| NVDA230317C00470000 | 2022-05-20 9:31AM EDT | 470.00 | 0.80 | 0.23 | 0.99 | 0.00 | - | 10 | 237 | 53.47% |
| NVDA230317C00475000 | 2022-05-04 2:59PM EDT | 475.00 | 1.78 | 0.00 | 2.23 | 0.00 | - | 1 | 288 | 58.85% |
| NVDA230317C00480000 | 2022-05-18 11:09AM EDT | 480.00 | 1.08 | 0.00 | 1.38 | 0.00 | - | 6 | 939 | 55.25% |
| NVDA230317C00490000 | 2022-04-29 9:42AM EDT | 490.00 | 1.49 | 0.02 | 0.99 | 0.00 | - | 7 | 124 | 53.76% |
| NVDA230317C00500000 | 2022-05-17 2:05PM EDT | 500.00 | 0.74 | 0.32 | 0.65 | 0.00 | - | 3 | 668 | 54.25% |
| NVDA230317C00520000 | 2022-05-17 12:14PM EDT | 520.00 | 0.57 | 0.00 | 1.98 | 0.00 | - | 3 | 423 | 61.51% |
| NVDA230317C00540000 | 2022-05-20 11:04AM EDT | 540.00 | 0.50 | 0.01 | 1.59 | 0.00 | - | 10 | 183 | 61.16% |
| NVDA230317C00560000 | 2022-05-18 2:06PM EDT | 560.00 | 0.55 | 0.05 | 1.73 | 0.00 | - | 9 | 224 | 63.54% |
| NVDA230317C00580000 | 2022-05-24 3:42PM EDT | 580.00 | 0.44 | 0.15 | 0.46 | +0.08 | +22.22% | 7 | 1,370 | 56.69% |
| NVDA230317C00600000 | 2022-05-24 3:42PM EDT | 600.00 | 0.39 | 0.20 | 0.44 | -0.12 | -23.53% | 4 | 1,179 | 58.20% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230317P00085000 | 2022-05-24 10:23AM EDT | 85.00 | 5.21 | 4.25 | 5.70 | +0.91 | +21.16% | 1 | 66 | 66.55% |
| NVDA230317P00090000 | 2022-05-24 12:07PM EDT | 90.00 | 5.80 | 5.30 | 6.65 | -0.61 | -9.52% | 103 | 1 | 65.86% |
| NVDA230317P00095000 | 2022-05-24 12:14PM EDT | 95.00 | 6.60 | 6.30 | 7.45 | +0.60 | +10.00% | 55 | 48 | 64.44% |
| NVDA230317P00100000 | 2022-05-24 3:51PM EDT | 100.00 | 7.91 | 6.95 | 8.25 | +0.14 | +1.80% | 27 | 3,072 | 62.23% |
| NVDA230317P00105000 | 2022-05-24 3:38PM EDT | 105.00 | 8.90 | 8.75 | 10.05 | +1.15 | +14.84% | 81 | 5,483 | 63.15% |
| NVDA230317P00110000 | 2022-05-24 1:18PM EDT | 110.00 | 10.25 | 9.85 | 10.85 | +1.28 | +14.27% | 2 | 2,012 | 61.18% |
| NVDA230317P00115000 | 2022-05-23 2:11PM EDT | 115.00 | 10.10 | 10.90 | 12.75 | 0.00 | - | 6 | 1,229 | 60.45% |
| NVDA230317P00120000 | 2022-05-24 2:43PM EDT | 120.00 | 13.10 | 12.75 | 13.70 | +1.45 | +12.45% | 1 | 2,398 | 59.27% |
| NVDA230317P00125000 | 2022-05-24 11:59AM EDT | 125.00 | 14.50 | 14.20 | 15.55 | +2.00 | +16.00% | 4 | 553 | 58.46% |
| NVDA230317P00130000 | 2022-05-24 2:46PM EDT | 130.00 | 16.50 | 16.20 | 17.15 | +0.90 | +5.77% | 1 | 562 | 57.74% |
| NVDA230317P00135000 | 2022-05-24 1:22PM EDT | 135.00 | 18.17 | 17.30 | 18.90 | -0.78 | -4.12% | 3 | 746 | 56.02% |
| NVDA230317P00140000 | 2022-05-24 10:20AM EDT | 140.00 | 20.50 | 19.75 | 20.65 | +2.45 | +13.57% | 715 | 1,086 | 55.48% |
| NVDA230317P00145000 | 2022-05-24 11:50AM EDT | 145.00 | 22.60 | 21.60 | 23.30 | -1.00 | -4.24% | 7 | 1,928 | 55.01% |
| NVDA230317P00150000 | 2022-05-24 1:25PM EDT | 150.00 | 23.50 | 23.25 | 26.05 | +1.50 | +6.82% | 533 | 1,834 | 54.21% |
| NVDA230317P00155000 | 2022-05-23 11:02AM EDT | 155.00 | 25.52 | 25.25 | 28.15 | 0.00 | - | 3 | 1,142 | 52.94% |
| NVDA230317P00160000 | 2022-05-24 11:22AM EDT | 160.00 | 29.95 | 27.85 | 32.30 | +3.65 | +13.88% | 5 | 2,851 | 53.84% |
| NVDA230317P00165000 | 2022-05-24 3:39PM EDT | 165.00 | 31.40 | 30.35 | 33.25 | +2.65 | +9.22% | 28 | 650 | 51.60% |
| NVDA230317P00170000 | 2022-05-23 10:40AM EDT | 170.00 | 32.80 | 33.20 | 36.95 | 0.00 | - | 1 | 1,586 | 51.89% |
| NVDA230317P00175000 | 2022-05-24 11:18AM EDT | 175.00 | 38.42 | 35.65 | 40.55 | +4.04 | +11.75% | 1 | 1,755 | 51.54% |
| NVDA230317P00180000 | 2022-05-24 2:09PM EDT | 180.00 | 40.29 | 37.80 | 42.75 | +2.32 | +6.11% | 13 | 2,487 | 53.79% |
| NVDA230317P00185000 | 2022-05-24 3:14PM EDT | 185.00 | 43.30 | 40.45 | 46.25 | +2.08 | +5.05% | 5 | 894 | 53.89% |
| NVDA230317P00190000 | 2022-05-24 3:51PM EDT | 190.00 | 46.10 | 44.30 | 48.20 | +2.70 | +6.22% | 8 | 1,604 | 51.13% |
| NVDA230317P00195000 | 2022-05-20 11:22AM EDT | 195.00 | 49.80 | 48.00 | 52.55 | 0.00 | - | 8 | 837 | 52.36% |
| NVDA230317P00200000 | 2022-05-24 10:44AM EDT | 200.00 | 54.63 | 51.45 | 57.55 | +4.73 | +9.48% | 1 | 2,931 | 54.59% |
| NVDA230317P00205000 | 2022-05-18 9:30AM EDT | 205.00 | 49.09 | 54.85 | 57.80 | 0.00 | - | 3 | 585 | 48.24% |
| NVDA230317P00210000 | 2022-05-20 3:46PM EDT | 210.00 | 62.00 | 59.80 | 63.20 | 0.00 | - | 33 | 1,211 | 50.94% |
| NVDA230317P00215000 | 2022-05-19 9:54AM EDT | 215.00 | 60.87 | 62.45 | 67.95 | 0.00 | - | 4 | 600 | 52.37% |
| NVDA230317P00220000 | 2022-05-24 11:13AM EDT | 220.00 | 70.45 | 64.55 | 70.40 | +0.62 | +0.89% | 1 | 1,637 | 49.36% |
| NVDA230317P00225000 | 2022-05-20 10:38AM EDT | 225.00 | 68.05 | 68.55 | 75.40 | 0.00 | - | 21 | 1,757 | 51.06% |
| NVDA230317P00230000 | 2022-05-24 11:06AM EDT | 230.00 | 78.01 | 72.70 | 80.60 | +6.56 | +9.18% | 2 | 1,220 | 53.07% |
| NVDA230317P00235000 | 2022-05-20 1:02PM EDT | 235.00 | 83.75 | 76.95 | 84.00 | 0.00 | - | 2 | 308 | 51.45% |
| NVDA230317P00240000 | 2022-05-24 9:30AM EDT | 240.00 | 81.00 | 81.35 | 87.70 | -1.42 | -1.72% | 1 | 994 | 50.24% |
| NVDA230317P00245000 | 2022-05-20 10:10AM EDT | 245.00 | 83.99 | 85.70 | 90.95 | 0.00 | - | 1 | 285 | 47.79% |
| NVDA230317P00250000 | 2022-05-23 2:46PM EDT | 250.00 | 88.50 | 90.20 | 95.10 | 0.00 | - | 1 | 560 | 47.13% |
| NVDA230317P00255000 | 2022-05-24 2:52PM EDT | 255.00 | 99.29 | 94.70 | 99.90 | +5.28 | +5.62% | 42 | 385 | 47.91% |
| NVDA230317P00260000 | 2022-05-20 12:43PM EDT | 260.00 | 104.66 | 99.25 | 105.00 | 0.00 | - | 8 | 200 | 49.38% |
| NVDA230317P00265000 | 2022-05-20 12:30PM EDT | 265.00 | 108.14 | 104.00 | 109.25 | 0.00 | - | 1 | 263 | 48.67% |
| NVDA230317P00270000 | 2022-05-19 12:01PM EDT | 270.00 | 100.88 | 108.60 | 113.35 | 0.00 | - | 1 | 529 | 47.38% |
| NVDA230317P00275000 | 2022-05-13 10:44AM EDT | 275.00 | 106.40 | 113.45 | 117.65 | 0.00 | - | 1 | 145 | 46.41% |
| NVDA230317P00280000 | 2022-05-09 3:59PM EDT | 280.00 | 115.41 | 118.15 | 123.10 | 0.00 | - | 33 | 510 | 48.79% |
| NVDA230317P00285000 | 2022-05-13 11:09AM EDT | 285.00 | 114.87 | 122.95 | 128.50 | 0.00 | - | 1 | 46 | 50.98% |
| NVDA230317P00290000 | 2022-05-19 9:54AM EDT | 290.00 | 123.75 | 127.80 | 133.15 | 0.00 | - | 2 | 49 | 50.96% |
| NVDA230317P00295000 | 2022-05-24 3:57PM EDT | 295.00 | 135.69 | 130.50 | 140.00 | +21.54 | +18.87% | 10 | 30 | 57.08% |
| NVDA230317P00300000 | 2022-05-20 1:37PM EDT | 300.00 | 142.15 | 135.00 | 145.00 | 0.00 | - | 1 | 277 | 58.07% |
| NVDA230317P00305000 | 2022-03-25 2:02PM EDT | 305.00 | 64.10 | 112.45 | 117.30 | 0.00 | - | 5 | 123 | 0.00% |
| NVDA230317P00310000 | 2022-05-20 2:52PM EDT | 310.00 | 151.00 | 145.00 | 154.50 | 0.00 | - | 1 | 15 | 58.63% |
| NVDA230317P00315000 | 2022-03-22 12:26PM EDT | 315.00 | 75.10 | 112.85 | 117.85 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA230317P00320000 | 2022-05-20 10:12AM EDT | 320.00 | 153.35 | 154.50 | 164.00 | 0.00 | - | 6 | 139 | 59.02% |
| NVDA230317P00325000 | 2022-04-28 10:49AM EDT | 325.00 | 141.56 | 159.50 | 169.00 | 0.00 | - | 1 | 38 | 59.89% |
| NVDA230317P00330000 | 2022-05-19 10:44AM EDT | 330.00 | 163.00 | 164.50 | 174.00 | 0.00 | - | 1 | 20 | 60.74% |
| NVDA230317P00335000 | 2022-05-24 3:34PM EDT | 335.00 | 174.56 | 169.50 | 179.00 | +33.44 | +23.70% | 1 | 7 | 61.57% |
| NVDA230317P00340000 | 2022-05-19 9:48AM EDT | 340.00 | 172.62 | 174.00 | 184.00 | 0.00 | - | 3 | 21 | 62.38% |
| NVDA230317P00345000 | 2022-05-13 9:54AM EDT | 345.00 | 172.58 | 179.00 | 188.50 | 0.00 | - | 7 | 14 | 61.66% |
| NVDA230317P00350000 | 2022-04-27 1:53PM EDT | 350.00 | 187.36 | 184.00 | 193.50 | 0.00 | - | 5 | 52 | 62.43% |
| NVDA230317P00355000 | 2022-04-01 11:58AM EDT | 355.00 | 107.45 | 166.50 | 172.80 | 0.00 | - | 6 | 6 | 0.00% |
| NVDA230317P00360000 | 2022-05-13 11:50AM EDT | 360.00 | 184.20 | 194.00 | 203.50 | 0.00 | - | 5 | 79 | 63.93% |
| NVDA230317P00365000 | 2022-03-24 11:56AM EDT | 365.00 | 107.39 | 168.70 | 172.65 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA230317P00370000 | 2021-11-04 1:59PM EDT | 370.00 | 108.32 | 102.50 | 112.00 | 0.00 | - | - | 10 | 0.00% |
| NVDA230317P00375000 | 2022-01-05 3:53PM EDT | 375.00 | 120.72 | 141.10 | 144.95 | 0.00 | - | 8 | 1 | 0.00% |
| NVDA230317P00380000 | 2022-05-24 10:28AM EDT | 380.00 | 219.00 | 214.00 | 223.50 | +24.56 | +12.63% | 10 | 21 | 66.78% |
| NVDA230317P00390000 | 2021-11-24 1:01PM EDT | 390.00 | 111.95 | 117.50 | 124.75 | 0.00 | - | - | 15 | 0.00% |
| NVDA230317P00400000 | 2022-05-24 2:41PM EDT | 400.00 | 238.30 | 233.50 | 243.50 | +1.41 | +0.60% | 2 | 7 | 69.43% |
| NVDA230317P00410000 | 2022-03-24 10:06AM EDT | 410.00 | 152.90 | 212.95 | 217.80 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA230317P00420000 | 2022-01-11 12:43PM EDT | 420.00 | 156.02 | 169.65 | 173.20 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA230317P00425000 | 2022-04-21 3:34PM EDT | 425.00 | 223.40 | 254.70 | 261.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA230317P00430000 | 2022-04-21 3:24PM EDT | 430.00 | 228.73 | 259.55 | 266.10 | 0.00 | - | 350 | 0 | 0.00% |
| NVDA230317P00440000 | 2022-05-03 10:53AM EDT | 440.00 | 246.24 | 273.50 | 283.50 | 0.00 | - | 14 | 0 | 74.26% |
| NVDA230317P00450000 | 2022-04-21 2:02PM EDT | 450.00 | 246.85 | 279.40 | 286.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA230317P00460000 | 2022-04-20 2:23PM EDT | 460.00 | 245.91 | 289.25 | 296.40 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00470000 | 2022-03-22 2:31PM EDT | 470.00 | 210.35 | 265.85 | 271.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA230317P00480000 | 2022-05-16 1:00PM EDT | 480.00 | 303.45 | 313.50 | 323.50 | 0.00 | - | 1 | 1 | 78.56% |
| NVDA230317P00500000 | 2022-05-13 9:54AM EDT | 500.00 | 326.15 | 333.50 | 343.50 | 0.00 | - | 1 | 4 | 80.54% |
| NVDA230317P00520000 | 2022-05-12 2:07PM EDT | 520.00 | 367.10 | 353.50 | 363.50 | 0.00 | - | 2 | 38 | 82.43% |
| NVDA230317P00540000 | 2022-04-21 2:15PM EDT | 540.00 | 338.91 | 368.20 | 377.45 | 0.00 | - | 94 | 36 | 0.00% |
| NVDA230317P00560000 | 2022-04-21 2:13PM EDT | 560.00 | 358.13 | 388.00 | 397.70 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA230317P00580000 | 2022-04-21 3:24PM EDT | 580.00 | 378.11 | 408.55 | 417.95 | 0.00 | - | 60 | 30 | 0.00% |
| NVDA230317P00600000 | 2022-05-18 10:45AM EDT | 600.00 | 421.26 | 433.50 | 443.50 | 0.00 | - | 2 | 109 | 50.98% |
© 2022 Yahoo. All rights reserved.
