NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230317C00005000 | 2022-12-28 2:46PM EST | 5.00 | 135.79 | 198.05 | 199.10 | 0.00 | - | 3 | 409 | 0.00% |
| NVDA230317C00010000 | 2022-09-13 1:40PM EST | 10.00 | 123.95 | 107.80 | 111.20 | 0.00 | - | 1 | 146 | 0.00% |
| NVDA230317C00015000 | 2022-09-13 11:47AM EST | 15.00 | 119.55 | 101.35 | 104.40 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA230317C00020000 | 2023-01-09 9:54AM EST | 20.00 | 137.23 | 173.90 | 176.85 | 0.00 | - | 4 | 28 | 193.75% |
| NVDA230317C00025000 | 2022-10-27 8:46AM EST | 25.00 | 111.00 | 135.70 | 140.55 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA230317C00030000 | 2023-01-26 9:50AM EST | 30.00 | 166.14 | 163.95 | 166.90 | 0.00 | - | 5 | 84 | 198.05% |
| NVDA230317C00035000 | 2022-10-28 12:37PM EST | 35.00 | 102.90 | 125.80 | 130.70 | 0.00 | - | 32 | 0 | 0.00% |
| NVDA230317C00040000 | 2022-09-13 10:41AM EST | 40.00 | 95.00 | 76.55 | 80.95 | 0.00 | - | 3 | 6 | 0.00% |
| NVDA230317C00050000 | 2023-01-06 3:41PM EST | 50.00 | 100.20 | 144.10 | 146.90 | 0.00 | - | 1 | 3 | 159.18% |
| NVDA230317C00055000 | 2023-01-09 1:02PM EST | 55.00 | 105.61 | 139.10 | 141.95 | 0.00 | - | 1 | 2 | 151.56% |
| NVDA230317C00060000 | 2023-01-13 1:21PM EST | 60.00 | 106.63 | 134.15 | 137.10 | 0.00 | - | - | 2 | 151.17% |
| NVDA230317C00065000 | 2023-01-25 3:26PM EST | 65.00 | 128.00 | 129.15 | 132.10 | 0.00 | - | 1 | 14 | 141.41% |
| NVDA230317C00070000 | 2022-12-28 11:10AM EST | 70.00 | 70.60 | 133.45 | 134.55 | 0.00 | - | 1 | 287 | 285.67% |
| NVDA230317C00075000 | 2023-01-12 9:46AM EST | 75.00 | 82.60 | 119.25 | 122.20 | 0.00 | - | 1 | 264 | 130.08% |
| NVDA230317C00080000 | 2023-01-26 3:22PM EST | 80.00 | 117.40 | 114.30 | 117.25 | 0.00 | - | 1 | 3,465 | 124.41% |
| NVDA230317C00085000 | 2023-01-30 9:49AM EST | 85.00 | 115.30 | 109.35 | 112.30 | 0.00 | - | 1 | 205 | 118.75% |
| NVDA230317C00090000 | 2023-01-05 10:56AM EST | 90.00 | 53.95 | 104.40 | 107.35 | 0.00 | - | 6 | 73 | 113.23% |
| NVDA230317C00095000 | 2023-01-25 3:28PM EST | 95.00 | 98.55 | 99.45 | 102.40 | 0.00 | - | 1 | 86 | 107.76% |
| NVDA230317C00100000 | 2023-01-31 11:18AM EST | 100.00 | 96.17 | 94.55 | 97.50 | -1.88 | -1.92% | 1 | 210 | 103.81% |
| NVDA230317C00105000 | 2023-01-31 9:30AM EST | 105.00 | 86.55 | 89.60 | 92.60 | +5.48 | +6.76% | 1 | 491 | 99.02% |
| NVDA230317C00110000 | 2023-01-31 1:38PM EST | 110.00 | 85.15 | 84.65 | 87.75 | -5.05 | -5.60% | 6 | 4,639 | 94.78% |
| NVDA230317C00115000 | 2023-01-24 9:54AM EST | 115.00 | 80.84 | 79.70 | 82.90 | 0.00 | - | 1 | 747 | 90.43% |
| NVDA230317C00120000 | 2023-01-31 1:35PM EST | 120.00 | 75.58 | 74.75 | 78.15 | +1.93 | +2.62% | 2 | 1,229 | 86.82% |
| NVDA230317C00125000 | 2023-01-30 2:56PM EST | 125.00 | 70.30 | 69.85 | 73.35 | 0.00 | - | 2 | 1,703 | 82.98% |
| NVDA230317C00130000 | 2023-01-31 1:45PM EST | 130.00 | 66.35 | 65.00 | 68.65 | +1.50 | +2.31% | 2 | 6,039 | 79.93% |
| NVDA230317C00135000 | 2023-01-30 3:21PM EST | 135.00 | 58.80 | 60.20 | 63.80 | 0.00 | - | 13 | 4,138 | 75.95% |
| NVDA230317C00140000 | 2023-01-31 3:14PM EST | 140.00 | 56.55 | 55.50 | 59.15 | +0.95 | +1.71% | 10 | 5,477 | 73.35% |
| NVDA230317C00145000 | 2023-01-31 12:15PM EST | 145.00 | 51.78 | 51.00 | 54.60 | +1.88 | +3.77% | 19 | 5,112 | 71.58% |
| NVDA230317C00150000 | 2023-01-31 3:34PM EST | 150.00 | 47.22 | 46.65 | 48.90 | -0.02 | -0.04% | 24 | 6,632 | 65.21% |
| NVDA230317C00155000 | 2023-01-31 3:07PM EST | 155.00 | 43.49 | 42.95 | 45.90 | +2.19 | +5.30% | 5 | 5,756 | 70.62% |
| NVDA230317C00160000 | 2023-01-31 2:34PM EST | 160.00 | 39.05 | 39.00 | 40.10 | +2.01 | +5.43% | 142 | 7,431 | 64.72% |
| NVDA230317C00165000 | 2023-01-31 3:49PM EST | 165.00 | 34.64 | 35.10 | 35.75 | +1.62 | +4.91% | 933 | 5,587 | 62.92% |
| NVDA230317C00170000 | 2023-01-31 2:04PM EST | 170.00 | 30.92 | 30.70 | 32.40 | +2.13 | +7.40% | 84 | 7,477 | 61.62% |
| NVDA230317C00175000 | 2023-01-31 3:49PM EST | 175.00 | 27.60 | 27.00 | 28.65 | +1.61 | +6.19% | 49 | 7,186 | 60.17% |
| NVDA230317C00180000 | 2023-01-31 3:57PM EST | 180.00 | 24.10 | 23.50 | 24.45 | +1.42 | +6.26% | 213 | 9,573 | 57.40% |
| NVDA230317C00185000 | 2023-01-31 3:59PM EST | 185.00 | 21.05 | 21.00 | 21.20 | +2.27 | +12.09% | 235 | 10,507 | 57.77% |
| NVDA230317C00190000 | 2023-01-31 3:59PM EST | 190.00 | 18.10 | 17.85 | 18.20 | +2.11 | +13.20% | 256 | 5,708 | 56.37% |
| NVDA230317C00195000 | 2023-01-31 3:58PM EST | 195.00 | 15.35 | 15.30 | 15.45 | +1.90 | +14.13% | 538 | 12,520 | 55.64% |
| NVDA230317C00200000 | 2023-01-31 3:59PM EST | 200.00 | 12.85 | 12.85 | 13.00 | +1.55 | +13.72% | 2,549 | 12,516 | 54.71% |
| NVDA230317C00205000 | 2023-01-31 3:59PM EST | 205.00 | 10.70 | 10.65 | 10.85 | +1.45 | +15.68% | 319 | 6,839 | 53.86% |
| NVDA230317C00210000 | 2023-01-31 3:59PM EST | 210.00 | 8.82 | 8.80 | 8.95 | +1.22 | +16.05% | 578 | 4,552 | 53.19% |
| NVDA230317C00215000 | 2023-01-31 3:29PM EST | 215.00 | 6.80 | 7.15 | 7.30 | +0.65 | +10.57% | 328 | 3,677 | 52.47% |
| NVDA230317C00220000 | 2023-01-31 3:59PM EST | 220.00 | 5.77 | 5.80 | 5.90 | +0.85 | +17.28% | 1,414 | 2,949 | 51.93% |
| NVDA230317C00225000 | 2023-01-31 3:58PM EST | 225.00 | 4.65 | 4.65 | 4.80 | +0.70 | +17.72% | 1,876 | 3,382 | 51.61% |
| NVDA230317C00230000 | 2023-01-31 3:58PM EST | 230.00 | 3.76 | 3.75 | 3.85 | +0.66 | +21.29% | 417 | 4,385 | 51.38% |
| NVDA230317C00235000 | 2023-01-31 3:58PM EST | 235.00 | 3.00 | 2.99 | 3.20 | +0.37 | +14.07% | 129 | 5,674 | 51.53% |
| NVDA230317C00240000 | 2023-01-31 3:59PM EST | 240.00 | 2.40 | 2.38 | 2.55 | +0.40 | +20.00% | 412 | 2,635 | 51.37% |
| NVDA230317C00245000 | 2023-01-31 3:44PM EST | 245.00 | 1.86 | 1.90 | 1.97 | +0.30 | +19.23% | 168 | 1,920 | 51.11% |
| NVDA230317C00250000 | 2023-01-31 3:59PM EST | 250.00 | 1.52 | 1.51 | 1.65 | +0.28 | +22.58% | 117 | 4,604 | 51.48% |
| NVDA230317C00255000 | 2023-01-31 3:57PM EST | 255.00 | 1.20 | 1.20 | 1.24 | +0.14 | +13.21% | 54 | 1,221 | 51.17% |
| NVDA230317C00260000 | 2023-01-31 3:57PM EST | 260.00 | 0.97 | 0.96 | 1.00 | +0.14 | +16.87% | 390 | 3,597 | 51.39% |
| NVDA230317C00265000 | 2023-01-31 3:57PM EST | 265.00 | 0.77 | 0.76 | 0.80 | +0.12 | +18.46% | 86 | 1,006 | 51.54% |
| NVDA230317C00270000 | 2023-01-31 1:23PM EST | 270.00 | 0.61 | 0.61 | 0.65 | +0.07 | +12.96% | 71 | 1,412 | 51.86% |
| NVDA230317C00275000 | 2023-01-31 2:43PM EST | 275.00 | 0.49 | 0.49 | 0.53 | +0.05 | +11.36% | 807 | 2,749 | 52.15% |
| NVDA230317C00280000 | 2023-01-31 11:10AM EST | 280.00 | 0.44 | 0.40 | 0.43 | +0.07 | +18.92% | 11 | 1,122 | 52.52% |
| NVDA230317C00285000 | 2023-01-31 10:59AM EST | 285.00 | 0.38 | 0.32 | 0.35 | +0.09 | +31.03% | 10 | 839 | 52.78% |
| NVDA230317C00290000 | 2023-01-31 10:02AM EST | 290.00 | 0.22 | 0.26 | 0.29 | -0.05 | -18.52% | 100 | 1,060 | 53.17% |
| NVDA230317C00295000 | 2023-01-31 12:21PM EST | 295.00 | 0.22 | 0.21 | 0.24 | -0.03 | -12.00% | 41 | 819 | 53.52% |
| NVDA230317C00300000 | 2023-01-31 3:58PM EST | 300.00 | 0.19 | 0.18 | 0.20 | +0.02 | +11.76% | 85 | 5,298 | 54.10% |
| NVDA230317C00305000 | 2023-01-30 10:47AM EST | 305.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 11 | 496 | 54.39% |
| NVDA230317C00310000 | 2023-01-31 3:10PM EST | 310.00 | 0.12 | 0.12 | 0.14 | -0.02 | -14.29% | 2 | 703 | 54.88% |
| NVDA230317C00315000 | 2023-01-27 2:34PM EST | 315.00 | 0.24 | 0.03 | 0.12 | 0.00 | - | 216 | 596 | 53.03% |
| NVDA230317C00320000 | 2023-01-31 3:59PM EST | 320.00 | 0.10 | 0.08 | 0.11 | -0.05 | -33.33% | 1 | 754 | 55.96% |
| NVDA230317C00325000 | 2023-01-31 3:33PM EST | 325.00 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 2 | 387 | 56.06% |
| NVDA230317C00330000 | 2023-01-30 3:20PM EST | 330.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 29 | 775 | 56.64% |
| NVDA230317C00335000 | 2023-01-31 10:04AM EST | 335.00 | 0.03 | 0.04 | 0.07 | -0.03 | -50.00% | 5 | 517 | 57.03% |
| NVDA230317C00340000 | 2023-01-30 9:30AM EST | 340.00 | 0.09 | 0.03 | 0.06 | 0.00 | - | 1 | 331 | 57.23% |
| NVDA230317C00345000 | 2023-01-27 3:17PM EST | 345.00 | 0.09 | 0.03 | 0.13 | 0.00 | - | 12 | 333 | 62.11% |
| NVDA230317C00350000 | 2023-01-31 3:57PM EST | 350.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 92 | 1,041 | 58.40% |
| NVDA230317C00355000 | 2023-01-27 3:47PM EST | 355.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 111 | 386 | 58.79% |
| NVDA230317C00360000 | 2023-01-27 12:57PM EST | 360.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 25 | 483 | 57.81% |
| NVDA230317C00365000 | 2023-01-30 9:30AM EST | 365.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 10 | 274 | 60.16% |
| NVDA230317C00370000 | 2023-01-30 9:39AM EST | 370.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 471 | 60.16% |
| NVDA230317C00375000 | 2023-01-31 12:08PM EST | 375.00 | 0.01 | 0.00 | 0.13 | -0.03 | -75.00% | 21 | 2,172 | 68.36% |
| NVDA230317C00380000 | 2023-01-27 3:43PM EST | 380.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 30 | 597 | 69.53% |
| NVDA230317C00390000 | 2023-01-27 3:08PM EST | 390.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 20 | 432 | 71.29% |
| NVDA230317C00400000 | 2023-01-27 12:56PM EST | 400.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 1,092 | 63.28% |
| NVDA230317C00410000 | 2023-01-30 1:34PM EST | 410.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 637 | 64.84% |
| NVDA230317C00420000 | 2023-01-31 2:26PM EST | 420.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 133 | 801 | 76.56% |
| NVDA230317C00425000 | 2023-01-18 11:11AM EST | 425.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 621 | 76.95% |
| NVDA230317C00430000 | 2023-01-30 9:58AM EST | 430.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 432 | 77.93% |
| NVDA230317C00440000 | 2023-01-26 10:36AM EST | 440.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 30 | 912 | 79.88% |
| NVDA230317C00450000 | 2023-01-27 1:18PM EST | 450.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 191 | 620 | 81.84% |
| NVDA230317C00460000 | 2023-01-27 12:58PM EST | 460.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 851 | 83.59% |
| NVDA230317C00470000 | 2022-12-29 12:54PM EST | 470.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 458 | 86.33% |
| NVDA230317C00475000 | 2022-11-23 9:30AM EST | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 368 | 50.00% |
| NVDA230317C00480000 | 2022-11-11 3:56PM EST | 480.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 250 | 1,504 | 81.25% |
| NVDA230317C00490000 | 2022-11-17 9:30AM EST | 490.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 305 | 90.63% |
| NVDA230317C00500000 | 2022-11-14 10:38AM EST | 500.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 585 | 80.47% |
| NVDA230317C00520000 | 2022-12-12 10:08AM EST | 520.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 914 | 82.81% |
| NVDA230317C00540000 | 2022-12-29 12:00PM EST | 540.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 608 | 98.05% |
| NVDA230317C00560000 | 2022-12-15 9:38AM EST | 560.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 4 | 663 | 101.17% |
| NVDA230317C00580000 | 2023-01-25 9:42AM EST | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 861 | 87.50% |
| NVDA230317C00600000 | 2023-01-31 1:33PM EST | 600.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 40 | 1,632 | 105.86% |
Putsfor17 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230317P00005000 | 2023-01-27 10:27AM EST | 5.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 2 | 203 | 395.31% |
| NVDA230317P00010000 | 2023-01-20 10:59AM EST | 10.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 200 | 200 | 313.28% |
| NVDA230317P00015000 | 2023-01-20 10:59AM EST | 15.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 200 | 200 | 267.97% |
| NVDA230317P00020000 | 2023-01-20 10:23AM EST | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 138 | 206.25% |
| NVDA230317P00025000 | 2023-01-20 10:24AM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 205 | 175.00% |
| NVDA230317P00030000 | 2023-01-27 10:24AM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,540 | 168.75% |
| NVDA230317P00035000 | 2023-01-27 10:23AM EST | 35.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 13 | 1,624 | 178.13% |
| NVDA230317P00040000 | 2023-01-31 11:15AM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,731 | 137.50% |
| NVDA230317P00045000 | 2023-01-30 11:35AM EST | 45.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 109 | 682 | 153.91% |
| NVDA230317P00050000 | 2023-01-30 2:35PM EST | 50.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 56 | 2,444 | 144.53% |
| NVDA230317P00055000 | 2023-01-26 3:48PM EST | 55.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 1,038 | 118.75% |
| NVDA230317P00060000 | 2023-01-30 1:36PM EST | 60.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 1,986 | 116.41% |
| NVDA230317P00065000 | 2023-01-30 3:15PM EST | 65.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 1 | 4,065 | 119.92% |
| NVDA230317P00070000 | 2023-01-31 3:53PM EST | 70.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 4 | 3,241 | 106.64% |
| NVDA230317P00075000 | 2023-01-31 3:54PM EST | 75.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 2,404 | 101.95% |
| NVDA230317P00080000 | 2023-01-30 12:45PM EST | 80.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 1 | 6,628 | 98.44% |
| NVDA230317P00085000 | 2023-01-31 1:05PM EST | 85.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 2 | 3,647 | 94.14% |
| NVDA230317P00090000 | 2023-01-31 12:41PM EST | 90.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 18 | 4,506 | 90.43% |
| NVDA230317P00095000 | 2023-01-30 3:43PM EST | 95.00 | 0.15 | 0.11 | 0.14 | +0.01 | +7.14% | 5 | 4,099 | 86.91% |
| NVDA230317P00100000 | 2023-01-31 3:59PM EST | 100.00 | 0.17 | 0.16 | 0.17 | -0.01 | -5.56% | 367 | 14,187 | 84.18% |
| NVDA230317P00105000 | 2023-01-31 3:54PM EST | 105.00 | 0.21 | 0.19 | 0.22 | -0.01 | -4.55% | 37 | 7,978 | 80.86% |
| NVDA230317P00110000 | 2023-01-31 3:56PM EST | 110.00 | 0.26 | 0.25 | 0.27 | -0.02 | -7.14% | 169 | 9,802 | 78.03% |
| NVDA230317P00115000 | 2023-01-31 3:54PM EST | 115.00 | 0.33 | 0.31 | 0.34 | -0.05 | -13.16% | 66 | 11,006 | 75.10% |
| NVDA230317P00120000 | 2023-01-31 3:58PM EST | 120.00 | 0.43 | 0.42 | 0.43 | -0.03 | -6.52% | 223 | 11,621 | 72.85% |
| NVDA230317P00125000 | 2023-01-31 3:52PM EST | 125.00 | 0.56 | 0.53 | 0.56 | -0.07 | -11.11% | 287 | 8,643 | 70.56% |
| NVDA230317P00130000 | 2023-01-31 3:57PM EST | 130.00 | 0.72 | 0.70 | 0.73 | -0.09 | -11.11% | 360 | 9,738 | 68.63% |
| NVDA230317P00135000 | 2023-01-31 3:53PM EST | 135.00 | 0.97 | 0.92 | 0.95 | -0.13 | -11.82% | 1,164 | 12,547 | 66.85% |
| NVDA230317P00140000 | 2023-01-31 3:59PM EST | 140.00 | 1.23 | 1.20 | 1.23 | -0.18 | -12.77% | 1,551 | 47,638 | 65.14% |
| NVDA230317P00145000 | 2023-01-31 3:48PM EST | 145.00 | 1.67 | 1.56 | 1.60 | -0.20 | -10.70% | 344 | 7,501 | 63.60% |
| NVDA230317P00150000 | 2023-01-31 3:59PM EST | 150.00 | 2.06 | 2.02 | 2.07 | -0.32 | -13.45% | 1,221 | 15,895 | 62.18% |
| NVDA230317P00155000 | 2023-01-31 3:58PM EST | 155.00 | 2.66 | 2.60 | 2.65 | -0.44 | -14.19% | 370 | 7,336 | 60.84% |
| NVDA230317P00160000 | 2023-01-31 3:59PM EST | 160.00 | 3.35 | 3.30 | 3.40 | -0.55 | -14.10% | 1,774 | 14,368 | 59.61% |
| NVDA230317P00165000 | 2023-01-31 3:58PM EST | 165.00 | 4.25 | 4.15 | 4.35 | -0.70 | -14.14% | 1,384 | 7,640 | 58.52% |
| NVDA230317P00170000 | 2023-01-31 3:58PM EST | 170.00 | 5.35 | 5.20 | 5.35 | -0.80 | -13.01% | 590 | 6,968 | 57.18% |
| NVDA230317P00175000 | 2023-01-31 3:59PM EST | 175.00 | 6.50 | 6.50 | 6.60 | -1.09 | -14.36% | 436 | 4,781 | 56.12% |
| NVDA230317P00180000 | 2023-01-31 3:59PM EST | 180.00 | 8.10 | 8.00 | 8.10 | -1.20 | -12.90% | 534 | 4,850 | 55.10% |
| NVDA230317P00185000 | 2023-01-31 3:59PM EST | 185.00 | 9.85 | 9.70 | 9.80 | -1.33 | -11.90% | 316 | 3,414 | 53.93% |
| NVDA230317P00190000 | 2023-01-31 3:59PM EST | 190.00 | 11.90 | 11.50 | 11.75 | -1.50 | -11.19% | 967 | 4,871 | 52.50% |
| NVDA230317P00195000 | 2023-01-31 3:59PM EST | 195.00 | 14.00 | 13.90 | 14.10 | -1.85 | -11.67% | 1,258 | 10,704 | 51.95% |
| NVDA230317P00200000 | 2023-01-31 3:52PM EST | 200.00 | 17.09 | 16.45 | 16.55 | -1.51 | -8.12% | 434 | 7,070 | 50.86% |
| NVDA230317P00205000 | 2023-01-31 3:52PM EST | 205.00 | 19.99 | 19.25 | 19.40 | -1.21 | -5.71% | 113 | 757 | 50.23% |
| NVDA230317P00210000 | 2023-01-31 3:33PM EST | 210.00 | 23.30 | 21.85 | 22.60 | -0.59 | -2.47% | 71 | 863 | 49.73% |
| NVDA230317P00215000 | 2023-01-31 2:36PM EST | 215.00 | 26.35 | 25.75 | 27.15 | -1.55 | -5.56% | 39 | 206 | 50.84% |
| NVDA230317P00220000 | 2023-01-31 3:54PM EST | 220.00 | 30.07 | 29.40 | 31.05 | -1.58 | -4.99% | 79 | 713 | 50.85% |
| NVDA230317P00225000 | 2023-01-31 3:52PM EST | 225.00 | 34.18 | 32.20 | 35.20 | -1.22 | -3.45% | 23 | 99 | 55.45% |
| NVDA230317P00230000 | 2023-01-30 3:06PM EST | 230.00 | 38.62 | 36.95 | 39.60 | 0.00 | - | 143 | 182 | 50.60% |
| NVDA230317P00235000 | 2023-01-31 3:50PM EST | 235.00 | 42.45 | 40.90 | 43.40 | -1.95 | -4.39% | 3 | 20 | 55.21% |
| NVDA230317P00240000 | 2023-01-27 3:20PM EST | 240.00 | 38.90 | 44.55 | 46.90 | 0.00 | - | 7 | 468 | 50.13% |
| NVDA230317P00245000 | 2023-01-30 10:24AM EST | 245.00 | 49.61 | 49.80 | 52.20 | 0.00 | - | 2 | 38 | 55.47% |
| NVDA230317P00250000 | 2023-01-24 12:59PM EST | 250.00 | 59.88 | 53.90 | 57.05 | 0.00 | - | 2 | 2 | 57.74% |
| NVDA230317P00255000 | 2023-01-26 9:42AM EST | 255.00 | 62.84 | 58.80 | 61.65 | +6.24 | +11.02% | 1 | 6 | 57.96% |
| NVDA230317P00260000 | 2023-01-27 9:44AM EST | 260.00 | 62.50 | 63.45 | 66.45 | 0.00 | - | 200 | 204 | 59.33% |
| NVDA230317P00265000 | 2023-01-13 2:36PM EST | 265.00 | 97.23 | 68.30 | 71.35 | 0.00 | - | 1 | 1 | 61.28% |
| NVDA230317P00270000 | 2023-01-26 1:33PM EST | 270.00 | 74.80 | 73.25 | 76.25 | 0.00 | - | 33 | 289 | 63.09% |
| NVDA230317P00275000 | 2022-12-13 9:40AM EST | 275.00 | 90.22 | 109.30 | 117.95 | 0.00 | - | 1 | 0 | 207.87% |
| NVDA230317P00280000 | 2022-09-08 2:19PM EST | 280.00 | 141.53 | 157.20 | 161.50 | 0.00 | - | 2 | 1 | 363.12% |
| NVDA230317P00285000 | 2022-08-31 2:03PM EST | 285.00 | 133.80 | 160.80 | 164.00 | 0.00 | - | 54 | 0 | 359.00% |
| NVDA230317P00290000 | 2022-12-28 3:25PM EST | 290.00 | 150.05 | 85.90 | 86.90 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA230317P00295000 | 2022-12-28 3:25PM EST | 295.00 | 155.07 | 90.85 | 91.90 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA230317P00300000 | 2023-01-30 12:26PM EST | 300.00 | 104.77 | 103.20 | 106.15 | 0.00 | - | 1 | 0 | 76.61% |
| NVDA230317P00305000 | 2022-08-10 12:45PM EST | 305.00 | 126.30 | 158.35 | 162.00 | 0.00 | - | 2 | 0 | 288.97% |
| NVDA230317P00310000 | 2022-08-31 2:03PM EST | 310.00 | 160.40 | 185.40 | 189.10 | 0.00 | - | 9 | 0 | 374.38% |
| NVDA230317P00315000 | 2022-08-17 2:20PM EST | 315.00 | 132.05 | 182.45 | 186.00 | 0.00 | - | 13 | 0 | 347.01% |
| NVDA230317P00320000 | 2023-01-30 1:17PM EST | 320.00 | 124.45 | 123.20 | 126.15 | 0.00 | - | 1 | 0 | 52.15% |
| NVDA230317P00325000 | 2022-12-19 10:24AM EST | 325.00 | 161.67 | 150.65 | 151.65 | 0.00 | - | 2 | 0 | 192.57% |
| NVDA230317P00330000 | 2022-09-22 9:59AM EST | 330.00 | 204.25 | 204.15 | 207.50 | 0.00 | - | 2 | 0 | 380.42% |
| NVDA230317P00335000 | 2022-08-05 1:34PM EST | 335.00 | 146.21 | 196.40 | 200.45 | 0.00 | - | 2 | 0 | 336.83% |
| NVDA230317P00340000 | 2022-06-13 2:59PM EST | 340.00 | 183.61 | 186.65 | 190.15 | 0.00 | - | 1 | 0 | 284.49% |
| NVDA230317P00345000 | 2023-01-13 2:44PM EST | 345.00 | 177.10 | 148.20 | 151.15 | 0.00 | - | 2 | 0 | 58.98% |
| NVDA230317P00350000 | 2022-08-03 8:40AM EST | 350.00 | 166.00 | 206.40 | 211.05 | 0.00 | - | 1 | 0 | 327.47% |
| NVDA230317P00355000 | 2022-04-01 10:58AM EST | 355.00 | 107.45 | 166.50 | 172.80 | 0.00 | - | 6 | 6 | 156.91% |
| NVDA230317P00360000 | 2022-05-27 9:10AM EST | 360.00 | 175.26 | 187.25 | 191.45 | 0.00 | - | 1 | 0 | 223.10% |
| NVDA230317P00365000 | 2023-01-31 1:09PM EST | 365.00 | 170.10 | 168.20 | 171.15 | +2.33 | +1.39% | 2 | 10 | 64.06% |
| NVDA230317P00370000 | 2023-01-26 3:29PM EST | 370.00 | 172.76 | 173.20 | 176.15 | 0.00 | - | 7 | 0 | 65.43% |
| NVDA230317P00375000 | 2023-01-26 3:29PM EST | 375.00 | 177.82 | 178.20 | 181.15 | 0.00 | - | 4 | 0 | 66.60% |
| NVDA230317P00380000 | 2022-09-20 2:14PM EST | 380.00 | 247.79 | 256.10 | 260.20 | 0.00 | - | 1 | 0 | 413.97% |
| NVDA230317P00390000 | 2022-08-10 12:45PM EST | 390.00 | 211.08 | 243.40 | 246.55 | 0.00 | - | 2 | 0 | 332.68% |
| NVDA230317P00400000 | 2022-07-29 9:09AM EST | 400.00 | 220.57 | 235.00 | 239.95 | 0.00 | - | 2 | 0 | 272.25% |
| NVDA230317P00410000 | 2022-07-26 11:07AM EST | 410.00 | 244.68 | 231.50 | 235.05 | 0.00 | - | 10 | 0 | 219.50% |
| NVDA230317P00420000 | 2022-07-29 1:03PM EST | 420.00 | 238.83 | 255.00 | 259.95 | 0.00 | - | 2 | 1 | 280.30% |
| NVDA230317P00425000 | 2022-12-13 10:38AM EST | 425.00 | 243.80 | 258.55 | 261.20 | 0.00 | - | 1 | 0 | 272.25% |
| NVDA230317P00430000 | 2022-08-05 1:34PM EST | 430.00 | 241.04 | 291.45 | 295.65 | 0.00 | - | 2 | 0 | 380.38% |
| NVDA230317P00440000 | 2022-06-29 10:51AM EST | 440.00 | 285.20 | 257.00 | 259.85 | 0.00 | - | 1 | 0 | 208.27% |
| NVDA230317P00450000 | 2022-08-02 8:48AM EST | 450.00 | 265.23 | 305.65 | 309.65 | 0.00 | - | 1 | 0 | 366.21% |
| NVDA230317P00460000 | 2022-07-22 9:27AM EST | 460.00 | 285.61 | 280.20 | 282.40 | 0.00 | - | 2 | 0 | 228.36% |
| NVDA230317P00470000 | 2022-03-22 1:31PM EST | 470.00 | 210.35 | 265.85 | 271.25 | 0.00 | - | - | 1 | 0.00% |
| NVDA230317P00475000 | 2022-07-20 8:37AM EST | 475.00 | 303.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA230317P00480000 | 2022-08-02 8:49AM EST | 480.00 | 295.71 | 335.40 | 339.70 | 0.00 | - | 1 | 0 | 376.15% |
| NVDA230317P00490000 | 2022-07-26 11:19AM EST | 490.00 | 324.54 | 311.50 | 315.00 | 0.00 | - | 12 | 0 | 246.50% |
| NVDA230317P00500000 | 2023-01-27 2:35PM EST | 500.00 | 295.00 | 303.10 | 306.20 | 0.00 | - | 8 | 0 | 86.72% |
| NVDA230317P00520000 | 2022-06-17 9:16AM EST | 520.00 | 358.50 | 357.25 | 360.85 | 0.00 | - | 1 | 0 | 319.85% |
| NVDA230317P00540000 | 2022-11-09 1:47PM EST | 540.00 | 402.20 | 369.00 | 370.80 | 0.00 | - | 36 | 0 | 289.22% |
| NVDA230317P00560000 | 2022-06-30 9:06AM EST | 560.00 | 411.90 | 376.65 | 380.20 | 0.00 | - | 4 | 0 | 242.64% |
| NVDA230317P00580000 | 2022-07-26 11:45AM EST | 580.00 | 414.29 | 401.25 | 405.10 | 0.00 | - | 118 | 0 | 270.32% |
| NVDA230317P00600000 | 2023-01-09 12:34PM EST | 600.00 | 440.00 | 402.60 | 406.65 | 0.00 | - | 2 | 0 | 87.50% |
© 2023 Yahoo. All rights reserved.
