NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:58PM EDT. Market open.
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230317C00005000 | 2022-09-16 12:23PM EDT | 5.00 | 123.55 | 114.65 | 117.80 | 0.00 | - | 3 | 727 | 322.07% |
| NVDA230317C00010000 | 2022-09-13 2:40PM EDT | 10.00 | 123.95 | 110.15 | 113.05 | 0.00 | - | 1 | 146 | 252.83% |
| NVDA230317C00015000 | 2022-09-13 12:47PM EDT | 15.00 | 119.55 | 105.25 | 108.20 | 0.00 | - | 2 | 7 | 210.21% |
| NVDA230317C00020000 | 2022-09-23 11:05AM EDT | 20.00 | 105.00 | 100.15 | 103.25 | 0.00 | - | 15 | 45 | 178.61% |
| NVDA230317C00025000 | 2022-09-20 1:38PM EDT | 25.00 | 106.25 | 95.15 | 98.50 | 0.00 | - | 13 | 46 | 158.84% |
| NVDA230317C00030000 | 2022-09-23 11:28AM EDT | 30.00 | 95.00 | 90.25 | 93.60 | 0.00 | - | 8 | 129 | 142.63% |
| NVDA230317C00035000 | 2022-09-13 11:11AM EDT | 35.00 | 100.00 | 85.70 | 88.65 | 0.00 | - | 68 | 67 | 131.62% |
| NVDA230317C00040000 | 2022-09-13 11:41AM EDT | 40.00 | 95.00 | 80.75 | 84.05 | 0.00 | - | 3 | 6 | 121.56% |
| NVDA230317C00050000 | 2022-08-08 12:07PM EDT | 50.00 | 125.25 | 85.70 | 88.95 | 0.00 | - | 1 | 2 | 219.09% |
| NVDA230317C00070000 | 2022-09-26 1:14PM EDT | 70.00 | 56.52 | 54.30 | 55.35 | 0.00 | - | 200 | 464 | 83.96% |
| NVDA230317C00075000 | 2022-09-16 1:55PM EDT | 75.00 | 58.20 | 50.30 | 51.10 | 0.00 | - | 3 | 193 | 81.07% |
| NVDA230317C00080000 | 2022-09-29 11:05AM EDT | 80.00 | 46.95 | 45.35 | 46.65 | -4.10 | -8.03% | 1 | 1 | 74.73% |
| NVDA230317C00085000 | 2022-09-16 2:21PM EDT | 85.00 | 50.30 | 42.35 | 43.05 | 0.00 | - | 6 | 203 | 75.32% |
| NVDA230317C00090000 | 2022-09-28 3:56PM EDT | 90.00 | 44.75 | 38.60 | 39.05 | 0.00 | - | 10 | 46 | 72.42% |
| NVDA230317C00095000 | 2022-09-21 11:03AM EDT | 95.00 | 45.95 | 34.90 | 35.40 | 0.00 | - | 1 | 60 | 69.94% |
| NVDA230317C00100000 | 2022-09-29 12:11PM EDT | 100.00 | 32.75 | 31.55 | 32.35 | -0.73 | -2.18% | 2 | 116 | 68.80% |
| NVDA230317C00105000 | 2022-09-29 1:25PM EDT | 105.00 | 28.60 | 28.15 | 29.00 | -1.40 | -4.67% | 2 | 184 | 66.44% |
| NVDA230317C00110000 | 2022-09-29 11:11AM EDT | 110.00 | 26.90 | 25.45 | 25.80 | -3.35 | -11.07% | 6 | 65 | 65.05% |
| NVDA230317C00115000 | 2022-09-27 9:48AM EDT | 115.00 | 26.30 | 22.50 | 23.15 | 0.00 | - | 5 | 93 | 63.61% |
| NVDA230317C00120000 | 2022-09-29 1:29PM EDT | 120.00 | 20.30 | 20.10 | 20.50 | -3.30 | -13.98% | 56 | 371 | 62.49% |
| NVDA230317C00125000 | 2022-09-29 1:36PM EDT | 125.00 | 17.84 | 17.65 | 17.90 | -3.91 | -17.98% | 32 | 838 | 60.83% |
| NVDA230317C00130000 | 2022-09-29 1:38PM EDT | 130.00 | 15.65 | 15.50 | 15.70 | -3.47 | -18.15% | 12 | 593 | 59.72% |
| NVDA230317C00135000 | 2022-09-29 1:22PM EDT | 135.00 | 13.70 | 13.50 | 13.70 | -2.95 | -17.72% | 15 | 886 | 58.62% |
| NVDA230317C00140000 | 2022-09-29 12:30PM EDT | 140.00 | 12.10 | 11.80 | 12.00 | -2.60 | -17.69% | 41 | 1,116 | 57.92% |
| NVDA230317C00145000 | 2022-09-29 12:40PM EDT | 145.00 | 10.40 | 10.20 | 10.35 | -2.50 | -19.38% | 11 | 1,502 | 56.95% |
| NVDA230317C00150000 | 2022-09-29 1:05PM EDT | 150.00 | 9.00 | 8.75 | 8.95 | -2.45 | -21.40% | 62 | 3,008 | 56.12% |
| NVDA230317C00155000 | 2022-09-29 1:06PM EDT | 155.00 | 7.70 | 7.60 | 7.75 | -2.10 | -21.43% | 54 | 1,501 | 55.65% |
| NVDA230317C00160000 | 2022-09-29 11:24AM EDT | 160.00 | 6.80 | 6.45 | 6.60 | -1.80 | -20.93% | 8 | 1,909 | 54.80% |
| NVDA230317C00165000 | 2022-09-29 1:17PM EDT | 165.00 | 5.67 | 5.50 | 5.70 | -1.68 | -22.86% | 63 | 1,781 | 54.31% |
| NVDA230317C00170000 | 2022-09-29 1:36PM EDT | 170.00 | 4.90 | 4.70 | 4.90 | -1.55 | -24.03% | 420 | 3,784 | 53.89% |
| NVDA230317C00175000 | 2022-09-29 12:04PM EDT | 175.00 | 4.45 | 4.00 | 4.20 | -0.75 | -14.42% | 45 | 2,193 | 53.48% |
| NVDA230317C00180000 | 2022-09-29 12:33PM EDT | 180.00 | 3.55 | 3.40 | 3.55 | -1.20 | -25.26% | 11 | 2,354 | 53.02% |
| NVDA230317C00185000 | 2022-09-29 1:26PM EDT | 185.00 | 3.00 | 2.95 | 3.10 | -1.00 | -25.00% | 3 | 6,010 | 53.03% |
| NVDA230317C00190000 | 2022-09-29 12:39PM EDT | 190.00 | 2.65 | 2.52 | 2.62 | -0.70 | -20.90% | 15 | 2,097 | 52.69% |
| NVDA230317C00195000 | 2022-09-29 12:10PM EDT | 195.00 | 2.37 | 2.14 | 2.27 | -0.62 | -20.74% | 5 | 2,033 | 52.53% |
| NVDA230317C00200000 | 2022-09-29 1:42PM EDT | 200.00 | 1.90 | 1.84 | 1.95 | -0.66 | -25.78% | 21 | 4,559 | 52.42% |
| NVDA230317C00205000 | 2022-09-29 10:08AM EDT | 205.00 | 1.76 | 1.58 | 1.68 | -0.35 | -16.59% | 3 | 1,234 | 52.32% |
| NVDA230317C00210000 | 2022-09-29 12:22PM EDT | 210.00 | 1.45 | 1.37 | 1.47 | -0.44 | -23.28% | 11 | 2,008 | 52.39% |
| NVDA230317C00215000 | 2022-09-28 2:33PM EDT | 215.00 | 1.59 | 1.17 | 1.25 | 0.00 | - | 77 | 1,135 | 52.21% |
| NVDA230317C00220000 | 2022-09-29 12:38PM EDT | 220.00 | 1.09 | 1.02 | 1.08 | -0.26 | -19.26% | 71 | 1,423 | 52.23% |
| NVDA230317C00225000 | 2022-09-29 11:27AM EDT | 225.00 | 0.99 | 0.88 | 0.95 | -0.25 | -20.16% | 128 | 1,803 | 52.30% |
| NVDA230317C00230000 | 2022-09-29 1:41PM EDT | 230.00 | 0.81 | 0.77 | 0.81 | -0.22 | -21.36% | 77 | 1,705 | 52.27% |
| NVDA230317C00235000 | 2022-09-28 11:43AM EDT | 235.00 | 0.75 | 0.67 | 0.75 | -0.18 | -19.35% | 1 | 524 | 52.59% |
| NVDA230317C00240000 | 2022-09-29 1:40PM EDT | 240.00 | 0.62 | 0.59 | 0.64 | -0.20 | -24.39% | 4 | 1,584 | 52.59% |
| NVDA230317C00245000 | 2022-09-29 10:20AM EDT | 245.00 | 0.59 | 0.52 | 0.60 | -0.12 | -16.90% | 62 | 476 | 52.98% |
| NVDA230317C00250000 | 2022-09-28 3:33PM EDT | 250.00 | 0.63 | 0.46 | 0.54 | 0.00 | - | 26 | 2,194 | 53.22% |
| NVDA230317C00255000 | 2022-09-27 1:30PM EDT | 255.00 | 0.48 | 0.41 | 0.48 | -0.06 | -11.11% | 25 | 784 | 53.37% |
| NVDA230317C00260000 | 2022-09-29 12:20PM EDT | 260.00 | 0.41 | 0.36 | 0.45 | -0.06 | -12.77% | 1 | 2,393 | 53.71% |
| NVDA230317C00265000 | 2022-09-27 10:44AM EDT | 265.00 | 0.45 | 0.32 | 0.41 | 0.00 | - | 115 | 347 | 53.96% |
| NVDA230317C00270000 | 2022-09-29 12:20PM EDT | 270.00 | 0.33 | 0.30 | 0.36 | -0.06 | -15.38% | 1 | 604 | 54.20% |
| NVDA230317C00275000 | 2022-09-26 2:45PM EDT | 275.00 | 0.36 | 0.27 | 0.32 | 0.00 | - | 3 | 2,047 | 54.35% |
| NVDA230317C00280000 | 2022-09-29 1:02PM EDT | 280.00 | 0.26 | 0.23 | 0.30 | -0.04 | -13.33% | 1 | 966 | 54.54% |
| NVDA230317C00285000 | 2022-09-28 3:35PM EDT | 285.00 | 0.30 | 0.21 | 0.28 | 0.00 | - | 167 | 533 | 54.88% |
| NVDA230317C00290000 | 2022-09-27 12:03PM EDT | 290.00 | 0.26 | 0.19 | 0.26 | 0.00 | - | 100 | 1,245 | 55.18% |
| NVDA230317C00295000 | 2022-09-26 9:30AM EDT | 295.00 | 0.26 | 0.17 | 0.24 | 0.00 | - | 1 | 737 | 55.42% |
| NVDA230317C00300000 | 2022-09-29 11:56AM EDT | 300.00 | 0.19 | 0.11 | 0.24 | -0.03 | -13.64% | 2 | 4,722 | 55.23% |
| NVDA230317C00305000 | 2022-09-27 12:03PM EDT | 305.00 | 0.20 | 0.13 | 0.21 | 0.00 | - | 102 | 846 | 55.86% |
| NVDA230317C00310000 | 2022-09-26 9:59AM EDT | 310.00 | 0.22 | 0.13 | 0.20 | 0.00 | - | 20 | 626 | 56.45% |
| NVDA230317C00315000 | 2022-09-26 9:43AM EDT | 315.00 | 0.20 | 0.12 | 0.18 | 0.00 | - | 10 | 337 | 56.64% |
| NVDA230317C00320000 | 2022-09-29 11:32AM EDT | 320.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 544 | 56.25% |
| NVDA230317C00325000 | 2022-09-21 9:38AM EDT | 325.00 | 0.17 | 0.10 | 0.16 | 0.00 | - | 1 | 381 | 57.23% |
| NVDA230317C00330000 | 2022-09-14 10:04AM EDT | 330.00 | 0.15 | 0.09 | 0.16 | 0.00 | - | 1 | 631 | 57.72% |
| NVDA230317C00335000 | 2022-09-28 10:01AM EDT | 335.00 | 0.13 | 0.08 | 0.21 | 0.00 | - | 1 | 387 | 59.38% |
| NVDA230317C00340000 | 2022-09-13 11:49AM EDT | 340.00 | 0.15 | 0.07 | 0.13 | 0.00 | - | 1 | 204 | 57.72% |
| NVDA230317C00345000 | 2022-09-06 12:25PM EDT | 345.00 | 0.20 | 0.05 | 0.13 | 0.00 | - | 8 | 295 | 57.81% |
| NVDA230317C00350000 | 2022-09-29 1:25PM EDT | 350.00 | 0.09 | 0.05 | 0.18 | +0.01 | +12.50% | 1 | 1,015 | 59.96% |
| NVDA230317C00355000 | 2022-09-28 9:55AM EDT | 355.00 | 0.09 | 0.05 | 0.12 | 0.00 | - | 50 | 132 | 58.79% |
| NVDA230317C00360000 | 2022-09-28 9:57AM EDT | 360.00 | 0.09 | 0.03 | 0.11 | 0.00 | - | 100 | 459 | 58.20% |
| NVDA230317C00365000 | 2022-08-31 1:55PM EDT | 365.00 | 0.27 | 0.04 | 0.10 | 0.00 | - | 7 | 259 | 58.79% |
| NVDA230317C00370000 | 2022-09-23 10:01AM EDT | 370.00 | 0.09 | 0.03 | 0.15 | 0.00 | - | 1 | 493 | 60.94% |
| NVDA230317C00375000 | 2022-09-22 9:57AM EDT | 375.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 2 | 498 | 59.57% |
| NVDA230317C00380000 | 2022-09-28 12:18PM EDT | 380.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 589 | 61.13% |
| NVDA230317C00390000 | 2022-09-16 1:41PM EDT | 390.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 1 | 419 | 59.96% |
| NVDA230317C00400000 | 2022-09-23 10:01AM EDT | 400.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 62 | 1,102 | 62.50% |
| NVDA230317C00410000 | 2022-08-31 10:43AM EDT | 410.00 | 0.15 | 0.02 | 0.07 | 0.00 | - | 120 | 469 | 61.52% |
| NVDA230317C00420000 | 2022-09-12 10:51AM EDT | 420.00 | 0.06 | 0.02 | 0.07 | 0.00 | - | 1 | 748 | 62.50% |
| NVDA230317C00425000 | 2022-09-23 10:01AM EDT | 425.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 1 | 601 | 66.02% |
| NVDA230317C00430000 | 2022-09-23 10:02AM EDT | 430.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 2 | 351 | 66.21% |
| NVDA230317C00440000 | 2022-09-23 10:07AM EDT | 440.00 | 0.07 | 0.02 | 0.12 | 0.00 | - | 55 | 685 | 67.19% |
| NVDA230317C00450000 | 2022-09-06 3:07PM EDT | 450.00 | 0.09 | 0.02 | 0.12 | 0.00 | - | 3 | 476 | 68.16% |
| NVDA230317C00460000 | 2022-08-31 2:12PM EDT | 460.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 140 | 823 | 68.16% |
| NVDA230317C00470000 | 2022-08-31 9:58AM EDT | 470.00 | 0.09 | 0.01 | 0.11 | 0.00 | - | 50 | 440 | 69.14% |
| NVDA230317C00475000 | 2022-09-28 2:59PM EDT | 475.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 50 | 555 | 69.53% |
| NVDA230317C00480000 | 2022-08-31 1:25PM EDT | 480.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 102 | 1,264 | 70.51% |
| NVDA230317C00490000 | 2022-09-01 9:37AM EDT | 490.00 | 0.05 | 0.02 | 0.11 | 0.00 | - | 1 | 305 | 71.29% |
| NVDA230317C00500000 | 2022-09-01 10:01AM EDT | 500.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1 | 585 | 72.27% |
| NVDA230317C00520000 | 2022-08-30 11:58AM EDT | 520.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 120 | 914 | 73.44% |
| NVDA230317C00540000 | 2022-09-01 12:55PM EDT | 540.00 | 0.11 | 0.02 | 0.10 | 0.00 | - | 1 | 573 | 75.00% |
| NVDA230317C00560000 | 2022-09-28 12:08PM EDT | 560.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 2 | 716 | 75.98% |
| NVDA230317C00580000 | 2022-09-28 10:00AM EDT | 580.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 6 | 863 | 73.44% |
| NVDA230317C00600000 | 2022-09-23 2:41PM EDT | 600.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 5 | 1,517 | 75.78% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230317P00020000 | 2022-07-22 12:48PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 101.56% |
| NVDA230317P00030000 | 2022-09-29 1:20PM EDT | 30.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 14 | 156 | 88.09% |
| NVDA230317P00035000 | 2022-09-29 11:22AM EDT | 35.00 | 0.23 | 0.20 | 0.23 | +0.22 | +2,200.00% | 3 | 91 | 84.77% |
| NVDA230317P00040000 | 2022-09-28 3:18PM EDT | 40.00 | 0.25 | 0.30 | 0.35 | 0.00 | - | 1 | 151 | 80.96% |
| NVDA230317P00045000 | 2022-09-27 9:41AM EDT | 45.00 | 0.35 | 0.46 | 0.50 | 0.00 | - | 150 | 163 | 77.83% |
| NVDA230317P00050000 | 2022-09-29 12:01PM EDT | 50.00 | 0.64 | 0.68 | 0.71 | 0.00 | - | 8 | 142 | 75.15% |
| NVDA230317P00055000 | 2022-09-28 11:31AM EDT | 55.00 | 0.97 | 0.97 | 1.05 | +0.17 | +21.25% | 4 | 82 | 73.27% |
| NVDA230317P00060000 | 2022-09-29 1:01PM EDT | 60.00 | 1.38 | 1.34 | 1.43 | +0.23 | +20.00% | 11 | 180 | 71.09% |
| NVDA230317P00065000 | 2022-09-29 10:50AM EDT | 65.00 | 1.77 | 1.84 | 1.91 | +0.27 | +18.00% | 2 | 152 | 69.29% |
| NVDA230317P00070000 | 2022-09-29 1:03PM EDT | 70.00 | 2.43 | 2.42 | 2.50 | +0.47 | +23.98% | 12 | 461 | 67.43% |
| NVDA230317P00075000 | 2022-09-29 10:05AM EDT | 75.00 | 3.10 | 3.10 | 3.25 | +0.64 | +26.02% | 3 | 781 | 65.72% |
| NVDA230317P00080000 | 2022-09-29 11:49AM EDT | 80.00 | 3.93 | 4.00 | 4.10 | +0.68 | +20.92% | 11 | 4,980 | 64.23% |
| NVDA230317P00085000 | 2022-09-29 1:22PM EDT | 85.00 | 5.05 | 5.00 | 5.10 | +0.75 | +17.44% | 11 | 520 | 62.63% |
| NVDA230317P00090000 | 2022-09-29 12:48PM EDT | 90.00 | 6.05 | 6.15 | 6.30 | +1.00 | +19.80% | 300 | 1,206 | 61.17% |
| NVDA230317P00095000 | 2022-09-29 10:54AM EDT | 95.00 | 7.50 | 7.45 | 7.60 | +1.05 | +16.28% | 203 | 1,741 | 59.55% |
| NVDA230317P00100000 | 2022-09-29 1:06PM EDT | 100.00 | 9.05 | 9.05 | 9.20 | +1.66 | +22.46% | 43 | 5,303 | 58.44% |
| NVDA230317P00105000 | 2022-09-29 1:12PM EDT | 105.00 | 10.77 | 10.70 | 10.80 | +1.72 | +19.01% | 9 | 7,582 | 56.73% |
| NVDA230317P00110000 | 2022-09-29 1:20PM EDT | 110.00 | 12.70 | 12.65 | 12.85 | +2.10 | +19.81% | 53 | 2,931 | 55.67% |
| NVDA230317P00115000 | 2022-09-29 1:33PM EDT | 115.00 | 14.94 | 14.85 | 15.00 | +2.09 | +16.26% | 11 | 3,180 | 54.51% |
| NVDA230317P00120000 | 2022-09-29 1:33PM EDT | 120.00 | 17.26 | 17.20 | 17.35 | +2.57 | +17.49% | 36 | 5,946 | 53.25% |
| NVDA230317P00125000 | 2022-09-29 1:37PM EDT | 125.00 | 19.69 | 19.75 | 19.85 | +2.24 | +12.84% | 81 | 2,412 | 51.90% |
| NVDA230317P00130000 | 2022-09-29 1:39PM EDT | 130.00 | 22.50 | 22.55 | 22.75 | +2.75 | +13.92% | 16 | 2,136 | 50.90% |
| NVDA230317P00135000 | 2022-09-29 12:57PM EDT | 135.00 | 25.42 | 25.55 | 25.75 | +3.52 | +16.07% | 31 | 1,914 | 50.02% |
| NVDA230317P00140000 | 2022-09-29 12:44PM EDT | 140.00 | 28.35 | 28.50 | 28.90 | +3.25 | +12.95% | 21 | 8,657 | 48.68% |
| NVDA230317P00145000 | 2022-09-29 11:29AM EDT | 145.00 | 31.70 | 32.00 | 32.55 | +3.60 | +12.81% | 2 | 3,111 | 48.30% |
| NVDA230317P00150000 | 2022-09-29 10:06AM EDT | 150.00 | 35.25 | 35.65 | 35.95 | +3.30 | +10.33% | 1 | 5,734 | 46.47% |
| NVDA230317P00155000 | 2022-09-28 3:58PM EDT | 155.00 | 34.80 | 39.45 | 40.10 | 0.00 | - | 35 | 1,874 | 46.67% |
| NVDA230317P00160000 | 2022-09-29 10:09AM EDT | 160.00 | 42.98 | 43.15 | 43.75 | +4.55 | +11.84% | 4 | 5,967 | 44.32% |
| NVDA230317P00165000 | 2022-09-29 9:44AM EDT | 165.00 | 46.50 | 47.35 | 48.25 | +0.41 | +0.89% | 1 | 2,396 | 44.90% |
| NVDA230317P00170000 | 2022-09-28 3:26PM EDT | 170.00 | 46.71 | 50.95 | 51.95 | 0.00 | - | 1 | 3,064 | 40.88% |
| NVDA230317P00175000 | 2022-09-28 3:43PM EDT | 175.00 | 50.40 | 55.00 | 56.40 | 0.00 | - | 13 | 3,408 | 39.75% |
| NVDA230317P00180000 | 2022-09-29 10:14AM EDT | 180.00 | 60.50 | 60.00 | 61.00 | +1.62 | +2.75% | 6 | 3,472 | 38.87% |
| NVDA230317P00185000 | 2022-09-28 11:14AM EDT | 185.00 | 60.05 | 65.00 | 65.70 | 0.00 | - | 1 | 1,737 | 38.09% |
| NVDA230317P00190000 | 2022-09-29 12:02PM EDT | 190.00 | 68.37 | 69.60 | 70.10 | +0.87 | +1.29% | 17 | 1,983 | 31.01% |
| NVDA230317P00195000 | 2022-09-20 11:48AM EDT | 195.00 | 62.72 | 73.65 | 74.95 | 0.00 | - | 2 | 1,144 | 25.20% |
| NVDA230317P00200000 | 2022-09-28 3:02PM EDT | 200.00 | 73.58 | 79.00 | 79.60 | 0.00 | - | 13 | 3,372 | 0.00% |
| NVDA230317P00205000 | 2022-09-28 3:02PM EDT | 205.00 | 78.32 | 82.35 | 85.00 | 0.00 | - | 5 | 625 | 31.45% |
| NVDA230317P00210000 | 2022-09-23 11:58AM EDT | 210.00 | 86.31 | 87.15 | 90.35 | 0.00 | - | 1 | 1,243 | 41.72% |
| NVDA230317P00215000 | 2022-09-27 2:49PM EDT | 215.00 | 91.50 | 92.30 | 94.90 | 0.00 | - | 44 | 509 | 0.00% |
| NVDA230317P00220000 | 2022-09-28 2:18PM EDT | 220.00 | 97.86 | 97.25 | 100.15 | +4.03 | +4.30% | 1 | 1,343 | 40.43% |
| NVDA230317P00225000 | 2022-09-27 9:37AM EDT | 225.00 | 102.00 | 102.00 | 105.50 | +4.00 | +4.08% | 2 | 32 | 48.10% |
| NVDA230317P00230000 | 2022-09-28 3:31PM EDT | 230.00 | 103.15 | 106.95 | 110.55 | 0.00 | - | 1,775 | 850 | 50.12% |
| NVDA230317P00235000 | 2022-09-29 1:24PM EDT | 235.00 | 114.08 | 112.15 | 115.25 | +2.38 | +2.13% | 2 | 15 | 46.39% |
| NVDA230317P00240000 | 2022-09-28 3:57PM EDT | 240.00 | 114.05 | 116.95 | 120.40 | 0.00 | - | 340 | 147 | 50.39% |
| NVDA230317P00245000 | 2022-09-28 3:31PM EDT | 245.00 | 118.25 | 122.05 | 125.45 | 0.00 | - | 50 | 36 | 52.39% |
| NVDA230317P00250000 | 2022-09-21 1:47PM EDT | 250.00 | 113.20 | 127.05 | 130.45 | 0.00 | - | 1 | 12 | 53.56% |
| NVDA230317P00255000 | 2022-09-09 9:59AM EDT | 255.00 | 112.97 | 131.95 | 135.55 | 0.00 | - | 1 | 5 | 56.25% |
| NVDA230317P00260000 | 2022-09-22 2:42PM EDT | 260.00 | 135.63 | 137.15 | 140.35 | 0.00 | - | 1 | 8 | 54.05% |
| NVDA230317P00265000 | 2022-09-29 10:11AM EDT | 265.00 | 143.55 | 142.00 | 145.45 | +14.55 | +11.28% | 2 | 1 | 56.91% |
| NVDA230317P00270000 | 2022-09-28 3:46PM EDT | 270.00 | 144.05 | 146.90 | 150.40 | 0.00 | - | 575 | 256 | 57.08% |
| NVDA230317P00275000 | 2022-09-07 2:30PM EDT | 275.00 | 139.15 | 152.00 | 155.50 | 0.00 | - | 231 | 6 | 59.84% |
| NVDA230317P00280000 | 2022-09-08 3:19PM EDT | 280.00 | 141.53 | 157.05 | 160.45 | 0.00 | - | 2 | 1 | 60.01% |
| NVDA230317P00285000 | 2022-08-31 3:03PM EDT | 285.00 | 133.80 | 162.10 | 165.30 | 0.00 | - | 54 | 0 | 58.11% |
| NVDA230317P00290000 | 2022-09-29 10:04AM EDT | 290.00 | 168.40 | 167.65 | 170.45 | +10.84 | +6.88% | 1 | 5 | 61.99% |
| NVDA230317P00295000 | 2022-09-28 9:56AM EDT | 295.00 | 169.00 | 172.85 | 175.40 | 0.00 | - | 1 | 0 | 62.01% |
| NVDA230317P00300000 | 2022-09-27 10:22AM EDT | 300.00 | 174.28 | 178.15 | 180.15 | 0.00 | - | 3 | 9 | 56.93% |
| NVDA230317P00305000 | 2022-08-10 1:45PM EDT | 305.00 | 126.30 | 158.35 | 162.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00310000 | 2022-08-31 3:03PM EDT | 310.00 | 160.40 | 187.95 | 190.15 | 0.00 | - | 9 | 0 | 58.59% |
| NVDA230317P00315000 | 2022-08-17 3:20PM EDT | 315.00 | 132.05 | 182.45 | 186.00 | 0.00 | - | 13 | 0 | 0.00% |
| NVDA230317P00320000 | 2022-08-04 12:32PM EDT | 320.00 | 129.90 | 181.60 | 185.35 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00325000 | 2022-08-05 2:34PM EDT | 325.00 | 136.48 | 186.50 | 190.35 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00330000 | 2022-09-22 10:59AM EDT | 330.00 | 204.25 | 207.75 | 210.50 | 0.00 | - | 2 | 0 | 70.02% |
| NVDA230317P00335000 | 2022-08-05 2:34PM EDT | 335.00 | 146.21 | 196.40 | 200.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00340000 | 2022-06-13 3:59PM EDT | 340.00 | 183.61 | 186.65 | 190.15 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00345000 | 2022-06-24 10:35AM EDT | 345.00 | 174.55 | 170.10 | 173.50 | 0.00 | - | 31 | 0 | 0.00% |
| NVDA230317P00350000 | 2022-08-03 9:40AM EDT | 350.00 | 166.00 | 206.40 | 211.05 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00355000 | 2022-04-01 11:58AM EDT | 355.00 | 107.45 | 166.50 | 172.80 | 0.00 | - | 6 | 6 | 0.00% |
| NVDA230317P00360000 | 2022-05-27 10:10AM EDT | 360.00 | 175.26 | 187.25 | 191.45 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00365000 | 2022-09-07 2:31PM EDT | 365.00 | 226.80 | 242.60 | 245.45 | 0.00 | - | 12 | 10 | 74.51% |
| 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 | 2022-09-20 3:14PM EDT | 380.00 | 247.79 | 257.80 | 260.40 | 0.00 | - | 1 | 0 | 75.64% |
| NVDA230317P00390000 | 2022-08-10 1:45PM EDT | 390.00 | 211.08 | 243.40 | 246.55 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00400000 | 2022-07-29 10:09AM EDT | 400.00 | 220.57 | 235.00 | 239.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00410000 | 2022-07-26 12:07PM EDT | 410.00 | 244.68 | 231.50 | 235.05 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230317P00420000 | 2022-07-29 2:03PM EDT | 420.00 | 238.83 | 255.00 | 259.95 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA230317P00425000 | 2022-08-05 2:34PM EDT | 425.00 | 236.11 | 286.70 | 290.50 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA230317P00430000 | 2022-08-05 2:34PM EDT | 430.00 | 241.04 | 291.45 | 295.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00440000 | 2022-06-29 11:51AM EDT | 440.00 | 285.20 | 257.00 | 259.85 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00450000 | 2022-08-02 9:48AM EDT | 450.00 | 265.23 | 305.65 | 309.65 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00460000 | 2022-07-22 10:27AM EDT | 460.00 | 285.61 | 280.20 | 282.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00470000 | 2022-03-22 2:31PM EDT | 470.00 | 210.35 | 265.85 | 271.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA230317P00475000 | 2022-07-20 9:37AM EDT | 475.00 | 303.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00480000 | 2022-08-02 9:49AM EDT | 480.00 | 295.71 | 335.40 | 339.70 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00490000 | 2022-07-26 12:19PM EDT | 490.00 | 324.54 | 311.50 | 315.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA230317P00500000 | 2022-08-01 9:56AM EDT | 500.00 | 314.25 | 343.85 | 347.65 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00520000 | 2022-06-17 10:16AM EDT | 520.00 | 358.50 | 357.25 | 360.85 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA230317P00540000 | 2022-07-26 12:15PM EDT | 540.00 | 374.48 | 361.40 | 364.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00560000 | 2022-06-30 10:06AM EDT | 560.00 | 411.90 | 376.65 | 380.20 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA230317P00580000 | 2022-07-26 12:45PM EDT | 580.00 | 414.29 | 401.25 | 405.10 | 0.00 | - | 118 | 0 | 0.00% |
| NVDA230317P00600000 | 2022-07-26 2:54PM EDT | 600.00 | 434.55 | 421.50 | 424.50 | 0.00 | - | 102 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
