NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119C00005000 | 2022-09-23 12:41PM EDT | 5.00 | 118.50 | 116.60 | 122.35 | 0.00 | - | 2 | 647 | 146.68% |
| NVDA240119C00010000 | 2022-09-12 11:09AM EDT | 10.00 | 133.20 | 112.05 | 117.55 | 0.00 | - | 2 | 242 | 125.29% |
| NVDA240119C00015000 | 2022-09-07 11:12AM EDT | 15.00 | 121.13 | 107.60 | 112.75 | 0.00 | - | 2 | 63 | 113.18% |
| NVDA240119C00020000 | 2022-09-23 2:23PM EDT | 20.00 | 105.32 | 103.10 | 108.20 | 0.00 | - | 2 | 69 | 105.52% |
| NVDA240119C00025000 | 2022-09-22 10:18AM EDT | 25.00 | 104.92 | 98.45 | 103.75 | 0.00 | - | 2 | 14 | 98.36% |
| NVDA240119C00030000 | 2022-09-22 10:18AM EDT | 30.00 | 100.55 | 94.00 | 99.35 | 0.00 | - | 2 | 363 | 93.34% |
| NVDA240119C00035000 | 2022-09-16 9:44AM EDT | 35.00 | 94.50 | 89.40 | 95.15 | 0.00 | - | 10 | 15 | 88.70% |
| NVDA240119C00040000 | 2022-09-27 10:59AM EDT | 40.00 | 90.40 | 85.05 | 90.90 | +1.82 | +2.05% | 2 | 6 | 84.94% |
| NVDA240119C00050000 | 2022-09-22 12:57PM EDT | 50.00 | 82.00 | 76.65 | 82.75 | 0.00 | - | 2 | 45 | 79.16% |
| NVDA240119C00055000 | 2022-09-23 3:42PM EDT | 55.00 | 76.12 | 72.55 | 78.65 | 0.00 | - | 46 | 35 | 76.27% |
| NVDA240119C00060000 | 2022-09-27 10:23AM EDT | 60.00 | 73.46 | 68.85 | 74.55 | +0.20 | +0.27% | 4 | 328 | 74.10% |
| NVDA240119C00065000 | 2022-09-27 9:47AM EDT | 65.00 | 70.93 | 64.95 | 71.05 | +2.93 | +4.31% | 1 | 30 | 72.48% |
| NVDA240119C00070000 | 2022-09-23 1:18PM EDT | 70.00 | 64.30 | 61.10 | 67.50 | 0.00 | - | 2 | 137 | 70.60% |
| NVDA240119C00075000 | 2022-09-26 12:00PM EDT | 75.00 | 60.55 | 57.65 | 63.90 | 0.00 | - | 1 | 108 | 69.06% |
| NVDA240119C00080000 | 2022-09-23 3:28PM EDT | 80.00 | 57.70 | 54.10 | 57.95 | 0.00 | - | 103 | 269 | 63.89% |
| NVDA240119C00085000 | 2022-09-23 1:16PM EDT | 85.00 | 53.78 | 50.75 | 57.25 | 0.00 | - | 4 | 263 | 66.11% |
| NVDA240119C00090000 | 2022-09-27 11:04AM EDT | 90.00 | 52.60 | 47.75 | 54.00 | +2.60 | +5.20% | 1 | 159 | 64.99% |
| NVDA240119C00095000 | 2022-09-23 1:25PM EDT | 95.00 | 48.35 | 47.15 | 48.35 | 0.00 | - | 7 | 128 | 63.65% |
| NVDA240119C00100000 | 2022-09-27 10:47AM EDT | 100.00 | 45.85 | 43.50 | 47.25 | +1.85 | +4.20% | 22 | 1,091 | 63.78% |
| NVDA240119C00105000 | 2022-09-26 2:37PM EDT | 105.00 | 41.00 | 39.35 | 45.00 | 0.00 | - | 6 | 279 | 61.87% |
| NVDA240119C00110000 | 2022-09-27 1:26PM EDT | 110.00 | 38.95 | 36.45 | 42.80 | +0.31 | +0.80% | 23 | 1,006 | 61.16% |
| NVDA240119C00115000 | 2022-09-27 10:48AM EDT | 115.00 | 38.93 | 36.70 | 37.55 | +2.45 | +6.72% | 138 | 233 | 60.35% |
| NVDA240119C00120000 | 2022-09-27 1:29PM EDT | 120.00 | 34.00 | 34.25 | 35.20 | +0.20 | +0.59% | 4 | 998 | 59.54% |
| NVDA240119C00125000 | 2022-09-27 3:12PM EDT | 125.00 | 32.62 | 31.60 | 32.90 | +0.87 | +2.74% | 384 | 1,047 | 58.41% |
| NVDA240119C00130000 | 2022-09-27 1:27PM EDT | 130.00 | 30.10 | 29.85 | 30.90 | +0.34 | +1.14% | 17 | 2,442 | 58.22% |
| NVDA240119C00135000 | 2022-09-27 2:35PM EDT | 135.00 | 28.15 | 27.85 | 29.10 | +0.39 | +1.40% | 3 | 1,138 | 57.80% |
| NVDA240119C00140000 | 2022-09-27 10:59AM EDT | 140.00 | 27.70 | 25.90 | 26.95 | +1.80 | +6.95% | 3 | 2,629 | 56.94% |
| NVDA240119C00145000 | 2022-09-27 3:13PM EDT | 145.00 | 24.64 | 21.15 | 25.55 | +0.78 | +3.27% | 14 | 1,295 | 54.12% |
| NVDA240119C00150000 | 2022-09-27 3:13PM EDT | 150.00 | 22.92 | 22.25 | 23.95 | +0.81 | +3.66% | 23 | 3,153 | 56.13% |
| NVDA240119C00155000 | 2022-09-27 12:12PM EDT | 155.00 | 21.05 | 20.45 | 22.15 | +0.25 | +1.20% | 34 | 1,474 | 55.26% |
| NVDA240119C00160000 | 2022-09-27 1:50PM EDT | 160.00 | 19.65 | 16.40 | 20.80 | +0.25 | +1.29% | 33 | 3,978 | 52.64% |
| NVDA240119C00165000 | 2022-09-27 3:43PM EDT | 165.00 | 18.35 | 16.30 | 21.45 | +0.55 | +3.09% | 44 | 3,601 | 55.15% |
| NVDA240119C00170000 | 2022-09-27 3:37PM EDT | 170.00 | 17.15 | 16.90 | 17.60 | +0.60 | +3.63% | 48 | 1,777 | 54.17% |
| NVDA240119C00175000 | 2022-09-27 3:43PM EDT | 175.00 | 15.85 | 12.60 | 16.55 | +0.45 | +2.92% | 126 | 1,653 | 51.11% |
| NVDA240119C00180000 | 2022-09-27 3:55PM EDT | 180.00 | 14.10 | 14.40 | 15.20 | -0.76 | -5.11% | 72 | 1,055 | 53.23% |
| NVDA240119C00185000 | 2022-09-27 3:42PM EDT | 185.00 | 13.77 | 13.25 | 14.55 | +0.15 | +1.10% | 64 | 1,974 | 53.18% |
| NVDA240119C00190000 | 2022-09-27 11:30AM EDT | 190.00 | 12.90 | 12.30 | 13.40 | +0.42 | +3.37% | 111 | 2,403 | 52.73% |
| NVDA240119C00195000 | 2022-09-27 10:48AM EDT | 195.00 | 12.00 | 10.90 | 12.70 | +0.26 | +2.21% | 138 | 1,859 | 52.17% |
| NVDA240119C00200000 | 2022-09-27 3:59PM EDT | 200.00 | 11.15 | 10.55 | 11.50 | +0.59 | +5.59% | 66 | 7,536 | 52.03% |
| NVDA240119C00205000 | 2022-09-26 3:33PM EDT | 205.00 | 10.10 | 9.55 | 11.00 | 0.00 | - | 12 | 1,071 | 51.85% |
| NVDA240119C00210000 | 2022-09-27 11:50AM EDT | 210.00 | 9.75 | 8.40 | 12.20 | +0.51 | +5.52% | 3 | 2,700 | 53.17% |
| NVDA240119C00215000 | 2022-09-27 3:33PM EDT | 215.00 | 8.75 | 8.70 | 9.30 | -0.05 | -0.57% | 3 | 2,589 | 51.66% |
| NVDA240119C00220000 | 2022-09-27 11:14AM EDT | 220.00 | 8.75 | 6.65 | 8.55 | +0.61 | +7.49% | 33 | 3,376 | 51.85% |
| NVDA240119C00225000 | 2022-09-27 2:44PM EDT | 225.00 | 8.00 | 7.00 | 8.35 | +0.65 | +8.84% | 15 | 3,190 | 51.00% |
| NVDA240119C00230000 | 2022-09-27 3:22PM EDT | 230.00 | 7.15 | 5.90 | 7.35 | +0.30 | +4.38% | 26 | 3,940 | 51.32% |
| NVDA240119C00235000 | 2022-09-26 3:15PM EDT | 235.00 | 6.63 | 4.15 | 7.00 | 0.00 | - | 63 | 856 | 51.52% |
| NVDA240119C00240000 | 2022-09-27 2:07PM EDT | 240.00 | 6.15 | 6.05 | 6.35 | +0.15 | +2.50% | 64 | 3,080 | 50.54% |
| NVDA240119C00245000 | 2022-09-27 12:58PM EDT | 245.00 | 5.75 | 5.65 | 6.00 | +0.20 | +3.60% | 6 | 882 | 50.54% |
| NVDA240119C00250000 | 2022-09-27 3:24PM EDT | 250.00 | 5.40 | 5.25 | 5.65 | +0.25 | +4.85% | 61 | 6,950 | 50.46% |
| NVDA240119C00255000 | 2022-09-26 1:03PM EDT | 255.00 | 4.85 | 4.90 | 5.25 | 0.00 | - | 57 | 778 | 50.32% |
| NVDA240119C00260000 | 2022-09-27 2:24PM EDT | 260.00 | 4.60 | 4.55 | 5.05 | +0.05 | +1.10% | 3 | 3,393 | 50.39% |
| NVDA240119C00265000 | 2022-09-26 1:00PM EDT | 265.00 | 4.25 | 4.25 | 4.55 | 0.00 | - | 13 | 748 | 50.04% |
| NVDA240119C00270000 | 2022-09-26 1:29PM EDT | 270.00 | 3.95 | 3.95 | 4.30 | 0.00 | - | 2 | 1,272 | 50.00% |
| NVDA240119C00275000 | 2022-09-27 9:30AM EDT | 275.00 | 3.88 | 2.46 | 4.10 | +0.13 | +3.47% | 10 | 1,296 | 50.70% |
| NVDA240119C00280000 | 2022-09-26 11:23AM EDT | 280.00 | 3.70 | 3.30 | 3.70 | 0.00 | - | 17 | 2,641 | 50.15% |
| NVDA240119C00285000 | 2022-09-27 3:00PM EDT | 285.00 | 3.42 | 2.70 | 3.55 | -0.23 | -6.30% | 1 | 849 | 50.37% |
| NVDA240119C00290000 | 2022-09-27 3:48PM EDT | 290.00 | 3.10 | 3.05 | 4.90 | -0.10 | -3.13% | 1 | 1,756 | 52.50% |
| NVDA240119C00295000 | 2022-09-27 1:56PM EDT | 295.00 | 2.83 | 2.23 | 3.15 | -0.32 | -10.16% | 2 | 1,431 | 50.35% |
| NVDA240119C00300000 | 2022-09-27 3:27PM EDT | 300.00 | 2.75 | 2.56 | 2.95 | +0.16 | +6.18% | 918 | 15,697 | 50.27% |
| NVDA240119C00305000 | 2022-09-27 11:35AM EDT | 305.00 | 2.75 | 1.73 | 2.93 | -0.05 | -1.79% | 101 | 1,118 | 50.84% |
| NVDA240119C00310000 | 2022-09-23 1:21PM EDT | 310.00 | 2.49 | 1.95 | 2.67 | 0.00 | - | 5 | 2,283 | 50.45% |
| NVDA240119C00320000 | 2022-09-27 11:52AM EDT | 320.00 | 2.22 | 1.76 | 2.48 | +0.02 | +0.91% | 5 | 3,848 | 50.87% |
| NVDA240119C00325000 | 2022-09-26 9:32AM EDT | 325.00 | 2.16 | 1.51 | 2.31 | 0.00 | - | 6 | 2,517 | 50.72% |
| NVDA240119C00330000 | 2022-09-23 3:19PM EDT | 330.00 | 2.00 | 1.80 | 2.86 | 0.00 | - | 3 | 929 | 51.38% |
| NVDA240119C00340000 | 2022-09-26 3:00PM EDT | 340.00 | 1.94 | 1.19 | 2.64 | 0.00 | - | 5 | 2,632 | 50.51% |
| NVDA240119C00350000 | 2022-09-27 3:58PM EDT | 350.00 | 1.55 | 1.50 | 1.78 | +0.05 | +3.33% | 146 | 4,224 | 50.10% |
| NVDA240119C00360000 | 2022-09-27 10:33AM EDT | 360.00 | 1.41 | 0.96 | 1.64 | -0.27 | -16.07% | 5 | 1,080 | 51.10% |
| NVDA240119C00370000 | 2022-09-23 11:08AM EDT | 370.00 | 1.35 | 0.63 | 2.13 | 0.00 | - | 4 | 583 | 50.51% |
| NVDA240119C00375000 | 2022-09-27 10:33AM EDT | 375.00 | 1.18 | 0.00 | 1.40 | -0.07 | -5.60% | 5 | 782 | 51.10% |
| NVDA240119C00380000 | 2022-09-22 2:54PM EDT | 380.00 | 1.20 | 0.57 | 2.00 | 0.00 | - | 20 | 1,551 | 50.81% |
| NVDA240119C00390000 | 2022-09-27 12:51PM EDT | 390.00 | 1.25 | 0.97 | 1.17 | +0.09 | +7.76% | 2 | 901 | 50.17% |
| NVDA240119C00400000 | 2022-09-27 3:06PM EDT | 400.00 | 0.97 | 0.90 | 1.05 | +0.07 | +7.78% | 38 | 7,132 | 50.27% |
| NVDA240119C00410000 | 2022-09-21 11:32AM EDT | 410.00 | 1.12 | 0.44 | 1.69 | 0.00 | - | 2 | 471 | 51.78% |
| NVDA240119C00420000 | 2022-09-26 3:21PM EDT | 420.00 | 1.05 | 0.40 | 1.61 | 0.00 | - | 1 | 355 | 52.11% |
| NVDA240119C00425000 | 2022-09-26 10:17AM EDT | 425.00 | 0.80 | 0.40 | 1.57 | 0.00 | - | 13 | 839 | 52.33% |
| NVDA240119C00430000 | 2022-09-23 2:58PM EDT | 430.00 | 0.97 | 0.50 | 1.35 | 0.00 | - | 2 | 113 | 52.21% |
| NVDA240119C00440000 | 2022-09-26 1:09PM EDT | 440.00 | 0.67 | 0.63 | 0.87 | 0.00 | - | 71 | 1,013 | 51.34% |
| NVDA240119C00450000 | 2022-09-27 10:29AM EDT | 450.00 | 0.66 | 0.52 | 0.76 | +0.01 | +1.54% | 24 | 2,034 | 50.90% |
| NVDA240119C00460000 | 2022-09-27 3:59PM EDT | 460.00 | 0.61 | 0.42 | 0.62 | -0.10 | -14.08% | 1 | 657 | 50.15% |
| NVDA240119C00470000 | 2022-09-08 3:47PM EDT | 470.00 | 0.70 | 0.28 | 1.60 | 0.00 | - | 2 | 288 | 55.18% |
| NVDA240119C00475000 | 2022-09-22 11:15AM EDT | 475.00 | 0.50 | 0.27 | 1.50 | 0.00 | - | 1 | 583 | 55.03% |
| NVDA240119C00480000 | 2022-09-22 10:21AM EDT | 480.00 | 0.62 | 0.32 | 0.57 | 0.00 | - | 1 | 680 | 50.42% |
| NVDA240119C00490000 | 2022-09-23 9:31AM EDT | 490.00 | 0.72 | 0.43 | 1.00 | 0.00 | - | 1 | 393 | 54.33% |
| NVDA240119C00500000 | 2022-09-27 9:37AM EDT | 500.00 | 0.45 | 0.40 | 0.58 | -0.01 | -2.17% | 20 | 5,007 | 52.25% |
| NVDA240119C00520000 | 2022-09-26 9:31AM EDT | 520.00 | 0.89 | 0.24 | 1.39 | 0.00 | - | 4 | 333 | 57.18% |
| NVDA240119C00540000 | 2022-09-26 9:31AM EDT | 540.00 | 0.83 | 0.23 | 0.36 | 0.00 | - | 4 | 469 | 51.29% |
| NVDA240119C00560000 | 2022-09-26 3:24PM EDT | 560.00 | 0.31 | 0.17 | 0.65 | 0.00 | - | 1 | 492 | 54.39% |
| NVDA240119C00580000 | 2022-09-27 10:09AM EDT | 580.00 | 0.40 | 0.17 | 0.38 | +0.08 | +25.00% | 3 | 1,100 | 52.88% |
| NVDA240119C00600000 | 2022-09-27 2:02PM EDT | 600.00 | 0.25 | 0.21 | 0.40 | -0.05 | -16.67% | 15 | 10,404 | 54.44% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119P00005000 | 2022-08-10 9:30AM EDT | 5.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| NVDA240119P00010000 | 2022-09-20 12:29PM EDT | 10.00 | 0.07 | 0.01 | 0.14 | 0.00 | - | 2 | 8 | 89.45% |
| NVDA240119P00015000 | 2022-09-16 1:48PM EDT | 15.00 | 0.13 | 0.01 | 0.22 | 0.00 | - | 16 | 35 | 78.61% |
| NVDA240119P00020000 | 2022-09-26 9:45AM EDT | 20.00 | 0.31 | 0.12 | 0.51 | 0.00 | - | 1 | 78 | 78.08% |
| NVDA240119P00025000 | 2022-09-26 9:50AM EDT | 25.00 | 0.50 | 0.21 | 0.78 | 0.00 | - | 2 | 427 | 73.83% |
| NVDA240119P00030000 | 2022-09-26 9:45AM EDT | 30.00 | 0.75 | 0.57 | 1.10 | 0.00 | - | 1 | 452 | 72.22% |
| NVDA240119P00035000 | 2022-09-27 9:37AM EDT | 35.00 | 0.90 | 0.88 | 1.09 | -0.12 | -11.76% | 3 | 1,751 | 66.87% |
| NVDA240119P00040000 | 2022-09-27 9:44AM EDT | 40.00 | 1.35 | 1.01 | 2.09 | -0.11 | -7.53% | 9 | 331 | 66.54% |
| NVDA240119P00045000 | 2022-09-26 11:17AM EDT | 45.00 | 1.90 | 1.70 | 2.02 | 0.00 | - | 1 | 740 | 62.90% |
| NVDA240119P00050000 | 2022-09-26 2:04PM EDT | 50.00 | 2.30 | 1.71 | 2.90 | -0.09 | -3.77% | 1 | 2,070 | 60.30% |
| NVDA240119P00055000 | 2022-09-23 12:56PM EDT | 55.00 | 2.40 | 2.40 | 3.90 | 0.00 | - | 10 | 2,358 | 59.88% |
| NVDA240119P00060000 | 2022-09-27 2:22PM EDT | 60.00 | 4.20 | 3.30 | 4.50 | +0.20 | +5.00% | 1 | 7,437 | 58.24% |
| NVDA240119P00065000 | 2022-09-27 2:01PM EDT | 65.00 | 4.55 | 4.55 | 5.95 | -0.50 | -9.90% | 14 | 2,525 | 58.78% |
| NVDA240119P00070000 | 2022-09-27 3:40PM EDT | 70.00 | 6.25 | 5.95 | 6.30 | +0.02 | +0.32% | 303 | 3,279 | 56.79% |
| NVDA240119P00075000 | 2022-09-27 3:40PM EDT | 75.00 | 7.45 | 7.10 | 7.50 | +0.35 | +4.93% | 143 | 2,900 | 55.60% |
| NVDA240119P00080000 | 2022-09-27 3:02PM EDT | 80.00 | 8.80 | 8.50 | 9.15 | +0.14 | +1.62% | 15 | 2,909 | 55.13% |
| NVDA240119P00085000 | 2022-09-27 2:31PM EDT | 85.00 | 10.26 | 10.00 | 10.45 | -0.09 | -0.87% | 8 | 1,332 | 53.92% |
| NVDA240119P00090000 | 2022-09-27 10:34AM EDT | 90.00 | 11.32 | 10.00 | 13.55 | -0.38 | -3.25% | 90 | 2,080 | 52.81% |
| NVDA240119P00095000 | 2022-09-27 10:26AM EDT | 95.00 | 13.05 | 12.30 | 13.75 | -0.60 | -4.40% | 23 | 4,138 | 50.75% |
| NVDA240119P00100000 | 2022-09-27 1:30PM EDT | 100.00 | 15.61 | 15.25 | 16.65 | -0.34 | -2.13% | 16 | 8,790 | 52.22% |
| NVDA240119P00105000 | 2022-09-27 1:28PM EDT | 105.00 | 17.65 | 17.25 | 18.70 | 0.00 | - | 12 | 1,236 | 51.32% |
| NVDA240119P00110000 | 2022-09-27 11:10AM EDT | 110.00 | 18.69 | 19.25 | 19.80 | -1.35 | -6.74% | 677 | 2,324 | 49.78% |
| NVDA240119P00115000 | 2022-09-27 3:36PM EDT | 115.00 | 22.15 | 20.90 | 22.55 | +0.51 | +2.36% | 5 | 1,108 | 49.83% |
| NVDA240119P00120000 | 2022-09-27 12:30PM EDT | 120.00 | 24.70 | 23.90 | 24.80 | +0.05 | +0.20% | 56 | 2,820 | 48.66% |
| NVDA240119P00125000 | 2022-09-27 2:16PM EDT | 125.00 | 27.25 | 24.35 | 27.35 | -0.50 | -1.80% | 342 | 1,640 | 47.84% |
| NVDA240119P00130000 | 2022-09-27 1:55PM EDT | 130.00 | 29.75 | 29.30 | 30.15 | +0.06 | +0.20% | 73 | 5,868 | 47.24% |
| NVDA240119P00135000 | 2022-09-27 2:05PM EDT | 135.00 | 32.80 | 31.50 | 32.85 | +0.15 | +0.46% | 41 | 7,865 | 46.25% |
| NVDA240119P00140000 | 2022-09-27 3:16PM EDT | 140.00 | 35.27 | 33.45 | 35.85 | -0.30 | -0.84% | 13 | 4,451 | 45.58% |
| NVDA240119P00145000 | 2022-09-27 2:05PM EDT | 145.00 | 38.85 | 37.95 | 39.35 | +0.11 | +0.28% | 40 | 2,480 | 45.58% |
| NVDA240119P00150000 | 2022-09-27 2:29PM EDT | 150.00 | 42.10 | 40.80 | 42.15 | -0.50 | -1.17% | 20 | 10,047 | 44.14% |
| NVDA240119P00155000 | 2022-09-26 12:46PM EDT | 155.00 | 45.65 | 44.65 | 45.70 | 0.00 | - | 2 | 2,517 | 43.82% |
| NVDA240119P00160000 | 2022-09-27 1:51PM EDT | 160.00 | 48.50 | 47.95 | 49.10 | -0.55 | -1.12% | 20 | 6,260 | 43.04% |
| NVDA240119P00165000 | 2022-09-27 9:48AM EDT | 165.00 | 50.88 | 51.45 | 53.30 | +4.78 | +10.37% | 2 | 4,440 | 43.55% |
| NVDA240119P00170000 | 2022-09-27 11:42AM EDT | 170.00 | 54.66 | 55.35 | 56.20 | -1.79 | -3.17% | 10 | 8,853 | 41.43% |
| NVDA240119P00175000 | 2022-09-27 2:31PM EDT | 175.00 | 60.23 | 56.25 | 60.55 | +0.67 | +1.12% | 1 | 3,968 | 41.88% |
| NVDA240119P00180000 | 2022-09-27 11:46AM EDT | 180.00 | 62.52 | 63.05 | 64.30 | -1.20 | -1.88% | 18 | 6,556 | 40.99% |
| NVDA240119P00185000 | 2022-09-23 2:52PM EDT | 185.00 | 68.39 | 65.20 | 70.55 | 0.00 | - | 6 | 1,995 | 45.08% |
| NVDA240119P00190000 | 2022-09-27 2:55PM EDT | 190.00 | 71.45 | 70.05 | 73.40 | -0.67 | -0.93% | 50 | 3,767 | 42.08% |
| NVDA240119P00195000 | 2022-09-27 11:05AM EDT | 195.00 | 74.00 | 72.90 | 78.70 | -0.35 | -0.47% | 20 | 1,846 | 44.11% |
| NVDA240119P00200000 | 2022-09-27 2:50PM EDT | 200.00 | 79.75 | 78.85 | 82.35 | -0.84 | -1.04% | 63 | 8,653 | 42.42% |
| NVDA240119P00205000 | 2022-09-27 2:51PM EDT | 205.00 | 84.63 | 81.65 | 87.20 | -0.77 | -0.90% | 20 | 1,027 | 43.32% |
| NVDA240119P00210000 | 2022-09-27 1:47PM EDT | 210.00 | 88.10 | 86.25 | 91.60 | -1.18 | -1.32% | 10 | 3,350 | 43.08% |
| NVDA240119P00215000 | 2022-09-26 2:49PM EDT | 215.00 | 93.60 | 90.90 | 95.90 | 0.00 | - | 5 | 1,403 | 42.44% |
| NVDA240119P00220000 | 2022-09-26 2:43PM EDT | 220.00 | 98.98 | 95.45 | 99.95 | 0.00 | - | 33 | 7,544 | 40.94% |
| NVDA240119P00225000 | 2022-09-23 1:50PM EDT | 225.00 | 103.05 | 100.30 | 102.75 | 0.00 | - | 1 | 905 | 34.55% |
| NVDA240119P00230000 | 2022-09-27 2:51PM EDT | 230.00 | 106.68 | 104.75 | 108.20 | -1.67 | -1.54% | 20 | 3,113 | 37.23% |
| NVDA240119P00235000 | 2022-09-27 1:47PM EDT | 235.00 | 114.10 | 109.40 | 114.65 | +1.43 | +1.27% | 11 | 1,022 | 43.02% |
| NVDA240119P00240000 | 2022-09-27 10:22AM EDT | 240.00 | 115.00 | 114.15 | 119.35 | -2.37 | -2.02% | 9 | 1,570 | 43.02% |
| NVDA240119P00245000 | 2022-09-27 2:39PM EDT | 245.00 | 121.28 | 118.65 | 124.50 | +0.18 | +0.15% | 4 | 603 | 44.39% |
| NVDA240119P00250000 | 2022-09-27 3:07PM EDT | 250.00 | 126.80 | 125.55 | 129.45 | +2.36 | +1.90% | 26 | 5,540 | 45.10% |
| NVDA240119P00255000 | 2022-09-23 11:10AM EDT | 255.00 | 129.71 | 128.10 | 134.40 | 0.00 | - | 10 | 204 | 45.79% |
| NVDA240119P00260000 | 2022-09-27 10:07AM EDT | 260.00 | 134.70 | 132.80 | 139.50 | -2.65 | -1.93% | 1 | 1,743 | 46.94% |
| NVDA240119P00265000 | 2022-09-22 3:27PM EDT | 265.00 | 139.16 | 137.65 | 144.45 | 0.00 | - | 3 | 210 | 47.58% |
| NVDA240119P00270000 | 2022-09-23 9:53AM EDT | 270.00 | 145.90 | 144.15 | 149.10 | 0.00 | - | 1 | 729 | 47.17% |
| NVDA240119P00275000 | 2022-09-26 12:05PM EDT | 275.00 | 151.50 | 149.70 | 154.25 | 0.00 | - | 2 | 601 | 48.45% |
| NVDA240119P00280000 | 2022-09-23 1:47PM EDT | 280.00 | 156.50 | 152.05 | 159.80 | 0.00 | - | 6 | 59 | 51.03% |
| NVDA240119P00285000 | 2022-09-16 3:39PM EDT | 285.00 | 154.04 | 157.00 | 164.85 | 0.00 | - | 1 | 5 | 51.92% |
| NVDA240119P00290000 | 2022-09-22 9:47AM EDT | 290.00 | 161.35 | 161.85 | 169.95 | 0.00 | - | 1 | 0 | 52.97% |
| NVDA240119P00295000 | 2022-09-23 9:30AM EDT | 295.00 | 170.52 | 166.85 | 175.00 | 0.00 | - | 2 | 1 | 53.83% |
| NVDA240119P00300000 | 2022-09-27 3:07PM EDT | 300.00 | 176.62 | 171.90 | 179.35 | +0.02 | +0.01% | 14 | 36 | 52.34% |
| NVDA240119P00305000 | 2022-09-07 2:30PM EDT | 305.00 | 172.35 | 177.05 | 185.10 | 0.00 | - | 152 | 0 | 55.52% |
| NVDA240119P00310000 | 2022-09-21 3:22PM EDT | 310.00 | 175.60 | 182.10 | 190.05 | 0.00 | - | 1,950 | 1,000 | 56.02% |
| NVDA240119P00320000 | 2022-09-01 10:06AM EDT | 320.00 | 182.15 | 191.90 | 200.05 | 0.00 | - | 1 | 2 | 57.31% |
| NVDA240119P00325000 | 2022-09-23 12:05PM EDT | 325.00 | 201.16 | 197.00 | 205.05 | 0.00 | - | 2 | 0 | 57.93% |
| NVDA240119P00330000 | 2022-09-12 9:34AM EDT | 330.00 | 185.60 | 201.85 | 210.05 | 0.00 | - | 1 | 0 | 58.55% |
| NVDA240119P00340000 | 2022-09-22 11:56AM EDT | 340.00 | 214.05 | 212.00 | 220.10 | 0.00 | - | 1 | 1 | 59.90% |
| NVDA240119P00350000 | 2022-09-23 11:59AM EDT | 350.00 | 227.20 | 221.85 | 230.00 | 0.00 | - | 20 | 7 | 60.71% |
| NVDA240119P00360000 | 2022-09-23 11:58AM EDT | 360.00 | 237.19 | 232.05 | 240.05 | 0.00 | - | 2 | 0 | 61.98% |
| NVDA240119P00370000 | 2022-09-23 12:24PM EDT | 370.00 | 246.78 | 242.05 | 250.05 | 0.00 | - | 20 | 0 | 63.04% |
| NVDA240119P00375000 | 2022-09-23 12:13PM EDT | 375.00 | 251.13 | 246.85 | 254.85 | 0.00 | - | 208 | 0 | 62.87% |
| NVDA240119P00380000 | 2022-09-23 12:30PM EDT | 380.00 | 257.70 | 251.85 | 260.10 | 0.00 | - | 96 | 6 | 64.25% |
| NVDA240119P00390000 | 2022-09-23 12:36PM EDT | 390.00 | 267.52 | 261.85 | 270.05 | 0.00 | - | 46 | 0 | 65.07% |
| NVDA240119P00400000 | 2022-09-26 9:34AM EDT | 400.00 | 274.00 | 271.85 | 280.00 | 0.00 | - | 1 | 3 | 65.86% |
| NVDA240119P00410000 | 2022-06-16 2:47PM EDT | 410.00 | 254.78 | 247.50 | 257.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119P00420000 | 2022-06-17 12:08PM EDT | 420.00 | 263.40 | 254.85 | 263.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00425000 | 2022-06-10 9:35AM EDT | 425.00 | 251.78 | 262.45 | 270.45 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119P00430000 | 2022-09-27 12:42PM EDT | 430.00 | 306.98 | 302.05 | 310.05 | +51.90 | +20.35% | 2 | 0 | 68.76% |
| NVDA240119P00440000 | 2022-09-21 9:52AM EDT | 440.00 | 306.70 | 311.85 | 320.10 | 0.00 | - | 2 | 0 | 69.79% |
| NVDA240119P00450000 | 2022-06-29 12:43PM EDT | 450.00 | 296.45 | 264.40 | 272.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240119P00460000 | 2022-09-09 9:57AM EDT | 460.00 | 317.07 | 331.85 | 339.95 | 0.00 | - | 1 | 0 | 70.90% |
| NVDA240119P00470000 | 2022-08-02 1:53PM EDT | 470.00 | 285.05 | 331.15 | 338.40 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119P00475000 | 2022-09-26 11:21AM EDT | 475.00 | 351.20 | 346.85 | 355.10 | 0.00 | - | 2 | 0 | 72.62% |
| NVDA240119P00480000 | 2022-06-28 12:11PM EDT | 480.00 | 318.94 | 296.25 | 304.25 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240119P00490000 | 2022-09-16 2:24PM EDT | 490.00 | 359.50 | 361.95 | 370.00 | 0.00 | - | 1 | 0 | 73.39% |
| NVDA240119P00500000 | 2022-09-23 1:11PM EDT | 500.00 | 376.07 | 372.10 | 380.10 | 0.00 | - | 1 | 8 | 74.49% |
| NVDA240119P00520000 | 2022-06-29 10:26AM EDT | 520.00 | 365.24 | 336.90 | 344.70 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240119P00540000 | 2022-09-22 3:47PM EDT | 540.00 | 413.76 | 412.25 | 419.95 | 0.00 | - | 2 | 0 | 51.42% |
| NVDA240119P00560000 | 2022-09-26 11:21AM EDT | 560.00 | 436.24 | 431.90 | 440.00 | 0.00 | - | 2 | 0 | 78.17% |
| NVDA240119P00580000 | 2022-07-29 2:08PM EDT | 580.00 | 398.52 | 412.50 | 422.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240119P00600000 | 2022-09-27 12:42PM EDT | 600.00 | 477.02 | 472.05 | 480.05 | +12.12 | +2.61% | 2 | 15 | 53.47% |
© 2022 Yahoo. All rights reserved.
