NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119C00005000 | 2023-01-31 12:37PM EST | 5.00 | 189.60 | 202.00 | 211.00 | 0.00 | - | 2 | 104 | 202.34% |
| NVDA240119C00010000 | 2022-12-16 2:55PM EST | 10.00 | 157.05 | 156.20 | 163.05 | 0.00 | - | 3 | 247 | 0.00% |
| NVDA240119C00015000 | 2023-02-03 9:30AM EST | 15.00 | 195.25 | 192.00 | 201.00 | +49.25 | +33.73% | 1 | 63 | 133.79% |
| NVDA240119C00020000 | 2023-01-04 3:43PM EST | 20.00 | 127.00 | 187.50 | 196.50 | 0.00 | - | 2 | 72 | 133.06% |
| NVDA240119C00025000 | 2022-12-08 1:31PM EST | 25.00 | 147.00 | 123.05 | 127.00 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA240119C00030000 | 2023-02-02 1:18PM EST | 30.00 | 188.00 | 178.00 | 187.00 | 0.00 | - | 1 | 364 | 117.68% |
| NVDA240119C00035000 | 2022-12-01 2:13PM EST | 35.00 | 139.05 | 110.80 | 116.00 | 0.00 | - | 3 | 25 | 0.00% |
| NVDA240119C00040000 | 2023-01-27 1:53PM EST | 40.00 | 166.95 | 168.50 | 178.00 | 0.00 | - | 1 | 7 | 108.94% |
| NVDA240119C00045000 | 2022-12-27 11:48AM EST | 45.00 | 104.15 | 153.25 | 157.95 | 0.00 | - | 5 | 7 | 0.00% |
| NVDA240119C00050000 | 2023-02-02 9:30AM EST | 50.00 | 155.00 | 159.00 | 168.50 | 0.00 | - | 1 | 48 | 98.90% |
| NVDA240119C00055000 | 2022-11-22 2:12PM EST | 55.00 | 108.53 | 100.75 | 105.55 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA240119C00060000 | 2023-02-02 1:17PM EST | 60.00 | 160.00 | 150.00 | 159.00 | 0.00 | - | 1 | 337 | 92.15% |
| NVDA240119C00065000 | 2023-01-27 3:10PM EST | 65.00 | 144.55 | 145.05 | 154.50 | 0.00 | - | 1 | 80 | 88.35% |
| NVDA240119C00070000 | 2023-02-02 12:32PM EST | 70.00 | 149.93 | 141.00 | 150.00 | 0.00 | - | 260 | 401 | 87.23% |
| NVDA240119C00075000 | 2022-12-16 11:47AM EST | 75.00 | 97.96 | 98.25 | 102.25 | 0.00 | - | 1 | 131 | 0.00% |
| NVDA240119C00080000 | 2023-02-02 12:33PM EST | 80.00 | 140.80 | 132.00 | 141.00 | 0.00 | - | 34 | 482 | 82.29% |
| NVDA240119C00085000 | 2022-12-22 1:42PM EST | 85.00 | 75.88 | 95.50 | 105.00 | 0.00 | - | 4 | 611 | 0.00% |
| NVDA240119C00090000 | 2023-01-30 1:52PM EST | 90.00 | 111.39 | 123.00 | 132.00 | 0.00 | - | 8 | 682 | 77.43% |
| NVDA240119C00095000 | 2023-02-01 3:30PM EST | 95.00 | 120.46 | 118.60 | 128.00 | 0.00 | - | 1 | 599 | 76.08% |
| NVDA240119C00100000 | 2023-02-03 1:24PM EST | 100.00 | 120.50 | 118.65 | 123.50 | -1.73 | -1.42% | 9 | 1,776 | 80.69% |
| NVDA240119C00105000 | 2023-02-03 10:21AM EST | 105.00 | 119.36 | 110.20 | 118.95 | +13.51 | +12.76% | 2 | 414 | 72.10% |
| NVDA240119C00110000 | 2023-02-03 2:05PM EST | 110.00 | 111.00 | 106.00 | 115.00 | -4.60 | -3.98% | 3 | 2,655 | 70.88% |
| NVDA240119C00115000 | 2023-02-03 2:06PM EST | 115.00 | 106.95 | 102.00 | 111.00 | +11.95 | +12.58% | 4 | 1,188 | 69.75% |
| NVDA240119C00120000 | 2023-02-03 12:42PM EST | 120.00 | 106.80 | 98.00 | 107.00 | +1.80 | +1.71% | 6 | 3,388 | 68.51% |
| NVDA240119C00125000 | 2023-02-03 11:45AM EST | 125.00 | 102.88 | 94.00 | 103.00 | +0.88 | +0.86% | 9 | 2,328 | 67.18% |
| NVDA240119C00130000 | 2023-02-03 12:38PM EST | 130.00 | 99.10 | 90.95 | 96.85 | +0.75 | +0.76% | 40 | 2,010 | 64.47% |
| NVDA240119C00135000 | 2023-02-03 12:32PM EST | 135.00 | 94.96 | 89.30 | 91.25 | +3.51 | +3.84% | 4 | 1,172 | 63.84% |
| NVDA240119C00140000 | 2023-02-03 2:49PM EST | 140.00 | 87.46 | 85.45 | 87.95 | -4.16 | -4.54% | 165 | 3,221 | 63.17% |
| NVDA240119C00145000 | 2023-02-03 12:54PM EST | 145.00 | 86.71 | 79.80 | 85.60 | -0.77 | -0.88% | 9 | 1,711 | 61.57% |
| NVDA240119C00150000 | 2023-02-03 3:48PM EST | 150.00 | 79.60 | 78.55 | 81.50 | -3.75 | -4.50% | 699 | 5,225 | 62.29% |
| NVDA240119C00155000 | 2023-02-03 11:26AM EST | 155.00 | 79.90 | 73.35 | 77.05 | +1.55 | +1.98% | 60 | 3,055 | 59.11% |
| NVDA240119C00160000 | 2023-02-03 1:52PM EST | 160.00 | 73.75 | 69.45 | 74.45 | -1.75 | -2.32% | 65 | 5,844 | 58.59% |
| NVDA240119C00165000 | 2023-02-03 1:12PM EST | 165.00 | 71.00 | 67.00 | 72.00 | -3.06 | -4.13% | 48 | 7,813 | 59.19% |
| NVDA240119C00170000 | 2023-02-03 3:02PM EST | 170.00 | 66.17 | 63.00 | 66.80 | -4.33 | -6.14% | 12 | 4,156 | 56.34% |
| NVDA240119C00175000 | 2023-02-03 1:04PM EST | 175.00 | 65.20 | 61.30 | 66.25 | -3.55 | -5.16% | 3 | 2,687 | 58.62% |
| NVDA240119C00180000 | 2023-02-03 3:52PM EST | 180.00 | 59.82 | 57.35 | 60.45 | -3.28 | -5.20% | 92 | 3,074 | 55.28% |
| NVDA240119C00185000 | 2023-02-03 3:17PM EST | 185.00 | 57.30 | 56.25 | 57.75 | -1.95 | -3.29% | 28 | 3,318 | 56.11% |
| NVDA240119C00190000 | 2023-02-03 3:57PM EST | 190.00 | 54.35 | 53.20 | 57.25 | -3.65 | -6.29% | 36 | 4,262 | 56.93% |
| NVDA240119C00195000 | 2023-02-03 3:50PM EST | 195.00 | 50.93 | 50.40 | 52.90 | -2.50 | -4.68% | 29 | 3,819 | 55.21% |
| NVDA240119C00200000 | 2023-02-03 3:51PM EST | 200.00 | 48.45 | 47.45 | 49.30 | -3.41 | -6.58% | 76 | 11,881 | 53.82% |
| NVDA240119C00205000 | 2023-02-03 2:19PM EST | 205.00 | 46.80 | 44.30 | 46.75 | -2.90 | -5.84% | 22 | 1,667 | 52.90% |
| NVDA240119C00210000 | 2023-02-03 3:58PM EST | 210.00 | 44.20 | 43.05 | 44.20 | -3.14 | -6.63% | 377 | 4,101 | 53.09% |
| NVDA240119C00215000 | 2023-02-03 2:56PM EST | 215.00 | 41.40 | 40.30 | 42.10 | -2.52 | -5.74% | 39 | 3,370 | 52.52% |
| NVDA240119C00220000 | 2023-02-03 3:06PM EST | 220.00 | 38.92 | 37.65 | 39.95 | -3.33 | -7.88% | 308 | 4,037 | 51.88% |
| NVDA240119C00225000 | 2023-02-03 3:03PM EST | 225.00 | 36.72 | 35.40 | 37.45 | -3.08 | -7.74% | 45 | 3,643 | 51.18% |
| NVDA240119C00230000 | 2023-02-03 2:29PM EST | 230.00 | 35.35 | 33.85 | 35.20 | -1.73 | -4.67% | 91 | 7,470 | 50.96% |
| NVDA240119C00235000 | 2023-02-03 1:10PM EST | 235.00 | 34.10 | 30.05 | 33.90 | -0.78 | -2.24% | 35 | 1,641 | 52.20% |
| NVDA240119C00240000 | 2023-02-03 3:17PM EST | 240.00 | 31.30 | 30.05 | 31.80 | -2.60 | -7.67% | 53 | 3,756 | 50.48% |
| NVDA240119C00245000 | 2023-02-03 3:46PM EST | 245.00 | 29.01 | 28.30 | 30.80 | -3.34 | -10.32% | 4 | 1,402 | 50.63% |
| NVDA240119C00250000 | 2023-02-03 3:50PM EST | 250.00 | 27.35 | 26.65 | 28.00 | -3.25 | -10.62% | 87 | 11,524 | 50.47% |
| NVDA240119C00255000 | 2023-02-03 12:19PM EST | 255.00 | 27.40 | 24.85 | 27.15 | +0.55 | +2.05% | 10 | 1,263 | 51.09% |
| NVDA240119C00260000 | 2023-02-03 3:28PM EST | 260.00 | 24.41 | 23.60 | 25.00 | -1.89 | -7.19% | 859 | 7,385 | 50.03% |
| NVDA240119C00265000 | 2023-02-03 3:33PM EST | 265.00 | 22.73 | 22.00 | 23.55 | -1.72 | -7.03% | 100 | 651 | 49.75% |
| NVDA240119C00270000 | 2023-02-03 3:58PM EST | 270.00 | 21.85 | 20.70 | 22.05 | -2.45 | -10.08% | 50 | 2,090 | 49.32% |
| NVDA240119C00275000 | 2023-02-03 1:05PM EST | 275.00 | 21.23 | 20.05 | 20.85 | -1.17 | -5.22% | 194 | 1,730 | 49.20% |
| NVDA240119C00280000 | 2023-02-03 3:49PM EST | 280.00 | 19.38 | 18.90 | 19.45 | -1.07 | -5.23% | 70 | 8,638 | 48.74% |
| NVDA240119C00285000 | 2023-02-03 3:50PM EST | 285.00 | 17.65 | 17.85 | 18.40 | -1.85 | -9.49% | 24 | 1,268 | 48.66% |
| NVDA240119C00290000 | 2023-02-03 3:51PM EST | 290.00 | 16.67 | 16.75 | 18.05 | -2.03 | -10.86% | 9 | 3,122 | 49.44% |
| NVDA240119C00295000 | 2023-02-03 1:51PM EST | 295.00 | 16.50 | 15.60 | 16.45 | -1.05 | -5.98% | 18 | 2,499 | 48.49% |
| NVDA240119C00300000 | 2023-02-03 3:54PM EST | 300.00 | 15.00 | 14.75 | 15.25 | -1.00 | -6.25% | 993 | 16,909 | 47.99% |
| NVDA240119C00305000 | 2023-02-03 3:49PM EST | 305.00 | 13.95 | 13.65 | 14.35 | -1.55 | -10.00% | 15 | 1,431 | 47.84% |
| NVDA240119C00310000 | 2023-02-03 12:21PM EST | 310.00 | 13.07 | 13.00 | 15.10 | -0.98 | -6.98% | 66 | 2,611 | 49.97% |
| NVDA240119C00320000 | 2023-02-03 1:26PM EST | 320.00 | 12.23 | 10.90 | 12.55 | +0.03 | +0.25% | 74 | 3,806 | 48.33% |
| NVDA240119C00325000 | 2023-02-03 2:35PM EST | 325.00 | 10.90 | 10.75 | 11.35 | -0.90 | -7.63% | 6 | 2,651 | 47.47% |
| NVDA240119C00330000 | 2023-02-03 2:53PM EST | 330.00 | 10.40 | 10.10 | 10.65 | -0.70 | -6.31% | 34 | 814 | 47.30% |
| NVDA240119C00340000 | 2023-02-03 1:56PM EST | 340.00 | 9.60 | 8.90 | 9.85 | -0.15 | -1.54% | 7 | 2,890 | 47.79% |
| NVDA240119C00350000 | 2023-02-03 3:19PM EST | 350.00 | 8.15 | 7.80 | 8.50 | -0.95 | -10.44% | 265 | 3,835 | 47.17% |
| NVDA240119C00360000 | 2023-02-03 3:48PM EST | 360.00 | 6.95 | 6.90 | 7.40 | -0.71 | -9.27% | 5 | 894 | 46.74% |
| NVDA240119C00370000 | 2023-02-03 12:57PM EST | 370.00 | 6.75 | 6.05 | 7.25 | +0.35 | +5.47% | 13 | 414 | 47.95% |
| NVDA240119C00375000 | 2023-02-03 2:23PM EST | 375.00 | 6.00 | 5.65 | 8.50 | -0.40 | -6.25% | 6 | 620 | 51.03% |
| NVDA240119C00380000 | 2023-02-03 2:24PM EST | 380.00 | 5.60 | 5.35 | 6.05 | -0.24 | -4.11% | 2 | 1,109 | 46.95% |
| NVDA240119C00390000 | 2023-02-03 3:24PM EST | 390.00 | 4.95 | 4.75 | 5.25 | -0.25 | -4.81% | 9 | 716 | 46.55% |
| NVDA240119C00400000 | 2023-02-03 3:46PM EST | 400.00 | 4.35 | 4.20 | 5.00 | -0.45 | -9.38% | 221 | 6,048 | 47.25% |
| NVDA240119C00410000 | 2023-02-02 2:49PM EST | 410.00 | 4.15 | 3.70 | 4.70 | 0.00 | - | 33 | 409 | 47.75% |
| NVDA240119C00420000 | 2023-02-03 11:35AM EST | 420.00 | 3.80 | 3.30 | 3.80 | +0.05 | +1.33% | 3 | 419 | 46.58% |
| NVDA240119C00425000 | 2023-02-02 1:19PM EST | 425.00 | 3.50 | 3.15 | 4.15 | 0.00 | - | 12 | 480 | 48.09% |
| NVDA240119C00430000 | 2023-02-02 1:28PM EST | 430.00 | 3.40 | 3.05 | 4.10 | 0.00 | - | 26 | 364 | 48.52% |
| NVDA240119C00440000 | 2023-02-03 10:42AM EST | 440.00 | 2.82 | 2.67 | 2.99 | -0.18 | -6.00% | 1 | 1,243 | 46.34% |
| NVDA240119C00450000 | 2023-02-03 1:56PM EST | 450.00 | 2.62 | 2.39 | 2.79 | -0.05 | -1.87% | 15 | 2,122 | 46.69% |
| NVDA240119C00460000 | 2023-02-02 1:54PM EST | 460.00 | 2.50 | 2.02 | 2.72 | 0.00 | - | 9 | 834 | 47.44% |
| NVDA240119C00470000 | 2023-02-02 1:10PM EST | 470.00 | 2.11 | 1.91 | 2.52 | 0.00 | - | 6 | 313 | 47.68% |
| NVDA240119C00475000 | 2023-02-03 9:56AM EST | 475.00 | 2.10 | 1.83 | 2.04 | +0.50 | +31.25% | 1 | 591 | 46.27% |
| NVDA240119C00480000 | 2023-02-03 10:08AM EST | 480.00 | 1.91 | 1.72 | 2.24 | -0.03 | -1.55% | 5 | 667 | 47.53% |
| NVDA240119C00490000 | 2023-02-03 1:41PM EST | 490.00 | 1.72 | 1.54 | 1.77 | -0.05 | -2.82% | 32 | 389 | 46.41% |
| NVDA240119C00500000 | 2023-02-03 3:03PM EST | 500.00 | 1.60 | 1.50 | 1.65 | 0.00 | - | 27 | 6,808 | 46.69% |
| NVDA240119C00520000 | 2023-02-03 12:45PM EST | 520.00 | 1.37 | 1.20 | 1.38 | +0.08 | +6.20% | 4 | 789 | 46.89% |
| NVDA240119C00540000 | 2023-02-02 1:35PM EST | 540.00 | 1.18 | 0.99 | 1.18 | 0.00 | - | 173 | 770 | 47.23% |
| NVDA240119C00560000 | 2023-02-03 10:46AM EST | 560.00 | 0.93 | 0.83 | 1.01 | +0.03 | +3.33% | 16 | 465 | 47.52% |
| NVDA240119C00580000 | 2023-02-03 2:22PM EST | 580.00 | 0.87 | 0.71 | 0.85 | +0.09 | +11.54% | 3 | 1,705 | 47.66% |
| NVDA240119C00600000 | 2023-02-03 3:58PM EST | 600.00 | 0.66 | 0.60 | 0.68 | -0.02 | -2.94% | 293 | 8,920 | 47.46% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119P00005000 | 2023-01-18 11:59AM EST | 5.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 76 | 125.00% |
| NVDA240119P00010000 | 2022-11-23 11:14AM EST | 10.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 2 | 8 | 120.31% |
| NVDA240119P00015000 | 2023-02-02 1:20PM EST | 15.00 | 0.01 | 0.01 | 0.11 | 0.00 | - | 11 | 53 | 101.56% |
| NVDA240119P00020000 | 2023-02-03 12:32PM EST | 20.00 | 0.04 | 0.02 | 0.08 | -0.02 | -33.33% | 25 | 254 | 88.28% |
| NVDA240119P00025000 | 2023-01-31 10:21AM EST | 25.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 50 | 847 | 82.03% |
| NVDA240119P00030000 | 2023-02-02 2:45PM EST | 30.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 35 | 640 | 76.95% |
| NVDA240119P00035000 | 2023-02-02 11:06AM EST | 35.00 | 0.13 | 0.07 | 0.18 | 0.00 | - | 555 | 2,529 | 74.02% |
| NVDA240119P00040000 | 2023-02-03 1:32PM EST | 40.00 | 0.20 | 0.10 | 0.38 | +0.04 | +25.00% | 1 | 445 | 74.32% |
| NVDA240119P00045000 | 2023-02-02 12:59PM EST | 45.00 | 0.27 | 0.18 | 0.34 | 0.00 | - | 6 | 1,674 | 69.87% |
| NVDA240119P00050000 | 2023-02-03 1:24PM EST | 50.00 | 0.35 | 0.31 | 0.41 | -0.02 | -5.41% | 2 | 2,637 | 68.21% |
| NVDA240119P00055000 | 2023-02-02 1:28PM EST | 55.00 | 0.45 | 0.41 | 0.55 | 0.00 | - | 9 | 2,355 | 66.60% |
| NVDA240119P00060000 | 2023-02-03 12:20PM EST | 60.00 | 0.60 | 0.56 | 0.70 | -0.04 | -6.25% | 2 | 7,378 | 65.21% |
| NVDA240119P00065000 | 2023-02-03 11:38AM EST | 65.00 | 0.71 | 0.76 | 0.92 | -0.11 | -13.41% | 2 | 3,494 | 64.31% |
| NVDA240119P00070000 | 2023-02-03 3:50PM EST | 70.00 | 1.05 | 0.83 | 1.19 | +0.05 | +5.00% | 128 | 4,649 | 62.51% |
| NVDA240119P00075000 | 2023-02-03 3:50PM EST | 75.00 | 1.31 | 1.20 | 1.41 | +0.09 | +7.38% | 136 | 4,918 | 61.79% |
| NVDA240119P00080000 | 2023-02-03 3:50PM EST | 80.00 | 1.62 | 1.48 | 1.65 | +0.11 | +7.28% | 32 | 3,570 | 60.43% |
| NVDA240119P00085000 | 2023-02-03 3:18PM EST | 85.00 | 1.92 | 1.81 | 1.96 | +0.12 | +6.67% | 50 | 3,356 | 59.29% |
| NVDA240119P00090000 | 2023-02-03 1:25PM EST | 90.00 | 2.24 | 2.17 | 2.44 | +0.07 | +3.23% | 1 | 3,818 | 58.55% |
| NVDA240119P00095000 | 2023-02-03 10:02AM EST | 95.00 | 2.60 | 2.59 | 2.88 | +0.10 | +4.00% | 1 | 5,458 | 57.58% |
| NVDA240119P00100000 | 2023-02-03 2:57PM EST | 100.00 | 3.15 | 3.10 | 3.35 | +0.27 | +9.37% | 231 | 11,577 | 56.69% |
| NVDA240119P00105000 | 2023-02-03 2:57PM EST | 105.00 | 3.70 | 3.50 | 3.75 | +0.20 | +5.71% | 75 | 2,955 | 55.23% |
| NVDA240119P00110000 | 2023-02-03 3:44PM EST | 110.00 | 4.30 | 3.95 | 4.35 | +0.25 | +6.17% | 260 | 5,443 | 54.14% |
| NVDA240119P00115000 | 2023-02-03 2:38PM EST | 115.00 | 4.90 | 4.80 | 5.00 | +0.20 | +4.26% | 121 | 1,354 | 53.69% |
| NVDA240119P00120000 | 2023-02-03 3:03PM EST | 120.00 | 5.75 | 5.55 | 6.70 | +0.40 | +7.48% | 170 | 5,701 | 54.39% |
| NVDA240119P00125000 | 2023-02-03 3:53PM EST | 125.00 | 6.45 | 6.30 | 7.00 | +0.25 | +4.03% | 265 | 4,574 | 52.78% |
| NVDA240119P00130000 | 2023-02-03 3:58PM EST | 130.00 | 7.35 | 7.15 | 7.45 | +0.58 | +8.57% | 151 | 8,326 | 51.45% |
| NVDA240119P00135000 | 2023-02-03 3:55PM EST | 135.00 | 8.25 | 8.05 | 8.35 | +0.30 | +3.77% | 30 | 6,058 | 50.63% |
| NVDA240119P00140000 | 2023-02-03 3:55PM EST | 140.00 | 9.36 | 9.15 | 9.40 | +0.56 | +6.36% | 14 | 5,949 | 50.05% |
| NVDA240119P00145000 | 2023-02-03 2:38PM EST | 145.00 | 10.30 | 10.15 | 10.55 | +0.44 | +4.46% | 7 | 3,654 | 49.70% |
| NVDA240119P00150000 | 2023-02-03 3:49PM EST | 150.00 | 11.75 | 11.40 | 11.95 | +0.95 | +8.80% | 93 | 24,314 | 49.41% |
| NVDA240119P00155000 | 2023-02-03 2:05PM EST | 155.00 | 13.00 | 12.65 | 13.05 | +0.50 | +4.00% | 15 | 3,974 | 48.40% |
| NVDA240119P00160000 | 2023-02-03 2:34PM EST | 160.00 | 14.32 | 13.45 | 14.45 | +0.67 | +4.91% | 116 | 9,298 | 47.79% |
| NVDA240119P00165000 | 2023-02-03 3:44PM EST | 165.00 | 15.95 | 15.55 | 16.00 | +0.85 | +5.63% | 267 | 7,704 | 47.28% |
| NVDA240119P00170000 | 2023-02-03 3:55PM EST | 170.00 | 17.60 | 17.15 | 17.75 | +1.35 | +8.31% | 344 | 10,388 | 46.94% |
| NVDA240119P00175000 | 2023-02-03 1:48PM EST | 175.00 | 19.35 | 18.90 | 20.10 | +0.75 | +4.03% | 88 | 3,849 | 47.33% |
| NVDA240119P00180000 | 2023-02-03 3:55PM EST | 180.00 | 21.00 | 20.60 | 21.20 | +1.00 | +5.00% | 98 | 5,787 | 45.73% |
| NVDA240119P00185000 | 2023-02-03 1:10PM EST | 185.00 | 22.70 | 22.60 | 23.00 | +0.82 | +3.75% | 28 | 3,235 | 45.04% |
| NVDA240119P00190000 | 2023-02-03 12:10PM EST | 190.00 | 23.72 | 24.25 | 25.20 | +0.07 | +0.30% | 9 | 4,318 | 44.76% |
| NVDA240119P00195000 | 2023-02-03 3:52PM EST | 195.00 | 27.27 | 26.10 | 28.80 | +1.12 | +4.28% | 36 | 2,187 | 46.19% |
| NVDA240119P00200000 | 2023-02-03 3:37PM EST | 200.00 | 29.50 | 27.45 | 29.55 | +1.54 | +5.51% | 538 | 7,682 | 43.73% |
| NVDA240119P00205000 | 2023-02-03 1:34PM EST | 205.00 | 31.20 | 28.10 | 32.80 | +0.99 | +3.28% | 10 | 1,545 | 44.39% |
| NVDA240119P00210000 | 2023-02-03 3:44PM EST | 210.00 | 34.03 | 32.80 | 34.85 | +0.73 | +2.19% | 51 | 3,484 | 43.38% |
| NVDA240119P00215000 | 2023-02-03 1:05PM EST | 215.00 | 35.70 | 35.50 | 40.15 | +1.20 | +3.48% | 6 | 1,664 | 46.28% |
| NVDA240119P00220000 | 2023-02-03 12:39PM EST | 220.00 | 37.13 | 37.20 | 39.70 | -0.05 | -0.13% | 2 | 7,531 | 41.97% |
| NVDA240119P00225000 | 2023-02-03 1:45PM EST | 225.00 | 42.00 | 40.05 | 42.10 | +1.40 | +3.45% | 1 | 1,100 | 41.05% |
| NVDA240119P00230000 | 2023-02-03 1:47PM EST | 230.00 | 44.85 | 44.40 | 45.15 | +0.90 | +2.05% | 134 | 5,241 | 40.80% |
| NVDA240119P00235000 | 2023-02-03 3:34PM EST | 235.00 | 48.10 | 45.60 | 49.30 | +2.10 | +4.57% | 54 | 1,083 | 41.77% |
| NVDA240119P00240000 | 2023-02-03 2:34PM EST | 240.00 | 50.48 | 49.75 | 53.40 | +3.78 | +8.09% | 56 | 2,409 | 42.57% |
| NVDA240119P00245000 | 2023-02-03 2:38PM EST | 245.00 | 53.19 | 53.35 | 54.25 | +2.69 | +5.33% | 4 | 599 | 39.26% |
| NVDA240119P00250000 | 2023-02-03 11:49AM EST | 250.00 | 57.60 | 55.55 | 61.65 | +2.60 | +4.73% | 14 | 3,275 | 43.94% |
| NVDA240119P00255000 | 2023-02-01 1:03PM EST | 255.00 | 65.48 | 58.60 | 61.95 | 0.00 | - | 11 | 55 | 39.69% |
| NVDA240119P00260000 | 2023-02-03 11:20AM EST | 260.00 | 61.50 | 59.80 | 65.30 | -1.10 | -1.76% | 1 | 276 | 39.11% |
| NVDA240119P00265000 | 2023-01-31 1:31PM EST | 265.00 | 77.97 | 64.60 | 68.95 | 0.00 | - | 2 | 25 | 38.80% |
| NVDA240119P00270000 | 2023-02-02 12:21PM EST | 270.00 | 69.85 | 68.95 | 73.95 | 0.00 | - | 11 | 239 | 40.19% |
| NVDA240119P00275000 | 2023-02-03 1:50PM EST | 275.00 | 74.13 | 72.10 | 77.90 | +1.56 | +2.15% | 5 | 613 | 40.11% |
| NVDA240119P00280000 | 2023-02-03 1:02PM EST | 280.00 | 78.95 | 74.65 | 81.90 | +3.80 | +5.06% | 1 | 64 | 40.01% |
| NVDA240119P00285000 | 2023-02-01 1:45PM EST | 285.00 | 88.76 | 78.45 | 85.95 | 0.00 | - | 10 | 26 | 39.89% |
| NVDA240119P00290000 | 2023-01-30 2:13PM EST | 290.00 | 99.29 | 82.40 | 90.00 | 0.00 | - | 72 | 37 | 39.69% |
| NVDA240119P00295000 | 2023-01-30 2:14PM EST | 295.00 | 103.94 | 86.00 | 92.20 | 0.00 | - | 30 | 16 | 36.48% |
| NVDA240119P00300000 | 2023-02-02 12:28PM EST | 300.00 | 94.74 | 91.80 | 98.25 | +2.94 | +3.20% | 58 | 182 | 39.22% |
| NVDA240119P00305000 | 2023-01-31 2:25PM EST | 305.00 | 112.00 | 96.15 | 100.85 | 0.00 | - | 1 | 3 | 36.25% |
| NVDA240119P00310000 | 2023-01-30 12:51PM EST | 310.00 | 117.65 | 99.00 | 108.00 | 0.00 | - | 2 | 1,000 | 40.87% |
| NVDA240119P00320000 | 2023-01-30 12:33PM EST | 320.00 | 126.87 | 108.00 | 115.45 | 0.00 | - | 2 | 2 | 38.36% |
| NVDA240119P00325000 | 2022-11-17 2:24PM EST | 325.00 | 168.43 | 157.25 | 161.40 | 0.00 | - | 391 | 0 | 91.60% |
| NVDA240119P00330000 | 2022-11-17 2:30PM EST | 330.00 | 173.32 | 162.15 | 166.40 | 0.00 | - | 21 | 0 | 92.59% |
| NVDA240119P00340000 | 2023-01-12 12:53PM EST | 340.00 | 175.71 | 126.35 | 133.80 | 0.00 | - | 1 | 1 | 38.43% |
| NVDA240119P00350000 | 2023-02-02 12:11PM EST | 350.00 | 138.35 | 135.00 | 145.00 | 0.00 | - | 4 | 4 | 42.52% |
| NVDA240119P00360000 | 2022-11-17 2:25PM EST | 360.00 | 203.32 | 191.75 | 196.75 | 0.00 | - | 4 | 0 | 98.43% |
| NVDA240119P00370000 | 2022-11-18 12:07PM EST | 370.00 | 217.37 | 201.65 | 206.90 | 0.00 | - | 5 | 0 | 100.25% |
| NVDA240119P00375000 | 2023-01-30 10:24AM EST | 375.00 | 178.08 | 160.00 | 169.00 | 0.00 | - | 1 | 0 | 44.05% |
| NVDA240119P00380000 | 2023-01-30 10:24AM EST | 380.00 | 183.07 | 167.20 | 174.00 | 0.00 | - | 1 | 0 | 44.73% |
| NVDA240119P00390000 | 2023-02-02 12:11PM EST | 390.00 | 177.52 | 175.05 | 183.95 | 0.00 | - | 2 | 0 | 45.94% |
| NVDA240119P00400000 | 2023-01-19 3:56PM EST | 400.00 | 232.00 | 186.90 | 194.00 | 0.00 | - | 3 | 3 | 47.34% |
| NVDA240119P00410000 | 2023-01-19 3:56PM EST | 410.00 | 242.01 | 195.05 | 203.95 | 0.00 | - | 2 | 0 | 48.46% |
| NVDA240119P00420000 | 2023-01-19 3:56PM EST | 420.00 | 252.05 | 205.00 | 214.00 | 0.00 | - | 1 | 0 | 49.77% |
| NVDA240119P00425000 | 2022-11-17 2:31PM EST | 425.00 | 268.13 | 255.90 | 262.60 | 0.00 | - | 64 | 0 | 108.93% |
| NVDA240119P00430000 | 2022-12-01 10:26AM EST | 430.00 | 262.35 | 279.95 | 288.05 | 0.00 | - | 2 | 0 | 133.69% |
| NVDA240119P00440000 | 2022-11-17 2:27PM EST | 440.00 | 283.26 | 270.70 | 277.80 | 0.00 | - | 42 | 0 | 111.03% |
| NVDA240119P00450000 | 2023-01-11 12:55PM EST | 450.00 | 292.09 | 235.00 | 244.00 | 0.00 | - | 8 | 0 | 53.14% |
| NVDA240119P00460000 | 2022-10-07 2:14PM EST | 460.00 | 338.15 | 314.00 | 323.00 | 0.00 | - | 58 | 0 | 143.24% |
| NVDA240119P00470000 | 2022-11-17 2:26PM EST | 470.00 | 313.31 | 300.30 | 307.95 | 0.00 | - | 50 | 0 | 114.79% |
| NVDA240119P00475000 | 2022-09-26 10:21AM EST | 475.00 | 351.20 | 338.00 | 346.20 | 0.00 | - | 2 | 0 | 155.76% |
| NVDA240119P00480000 | 2022-10-07 2:17PM EST | 480.00 | 358.70 | 334.00 | 343.00 | 0.00 | - | 80 | 0 | 145.73% |
| NVDA240119P00490000 | 2022-10-10 2:30PM EST | 490.00 | 373.20 | 347.85 | 355.90 | 0.00 | - | 4 | 0 | 151.08% |
| NVDA240119P00500000 | 2022-12-28 3:42PM EST | 500.00 | 359.87 | 293.95 | 298.75 | 0.00 | - | 4 | 0 | 63.67% |
| NVDA240119P00520000 | 2022-10-25 9:00AM EST | 520.00 | 387.15 | 350.00 | 358.90 | 0.00 | - | 1 | 0 | 120.99% |
| NVDA240119P00540000 | 2022-11-23 9:54AM EST | 540.00 | 374.00 | 383.00 | 393.00 | 0.00 | - | 1 | 0 | 139.66% |
| NVDA240119P00560000 | 2022-09-26 10:21AM EST | 560.00 | 436.24 | 423.25 | 431.70 | 0.00 | - | 2 | 0 | 165.51% |
| NVDA240119P00580000 | 2023-01-12 12:15PM EST | 580.00 | 417.38 | 364.00 | 374.00 | 0.00 | - | 1 | 0 | 64.91% |
| NVDA240119P00600000 | 2023-02-01 12:39PM EST | 600.00 | 399.80 | 384.00 | 394.00 | 0.00 | - | 8 | 0 | 66.42% |
© 2023 Yahoo. All rights reserved.
