NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701C00090000 | 2022-06-10 10:08AM EDT | 90.00 | 81.80 | 81.00 | 81.25 | 0.00 | - | 4 | 2 | 314.26% |
| NVDA220701C00100000 | 2022-06-27 10:21AM EDT | 100.00 | 67.60 | 70.95 | 71.45 | -0.36 | -0.53% | 1 | 2 | 273.83% |
| NVDA220701C00105000 | 2022-06-06 12:50PM EDT | 105.00 | 82.75 | 65.85 | 66.40 | 0.00 | - | - | 1 | 247.46% |
| NVDA220701C00115000 | 2022-06-27 9:30AM EDT | 115.00 | 58.05 | 55.85 | 56.40 | +6.98 | +13.67% | 2 | 6 | 207.62% |
| NVDA220701C00120000 | 2022-06-27 9:30AM EDT | 120.00 | 53.02 | 50.95 | 51.45 | +6.82 | +14.76% | 12 | 69 | 192.68% |
| NVDA220701C00125000 | 2022-06-27 9:56AM EDT | 125.00 | 43.20 | 46.00 | 46.45 | +3.49 | +8.79% | 2 | 26 | 175.29% |
| NVDA220701C00126000 | 2022-06-24 12:11PM EDT | 126.00 | 42.77 | 45.05 | 45.50 | 0.00 | - | 2 | 7 | 173.83% |
| NVDA220701C00127000 | 2022-06-23 9:34AM EDT | 127.00 | 36.25 | 44.00 | 44.45 | 0.00 | - | - | 1 | 167.97% |
| NVDA220701C00129000 | 2022-06-23 11:23AM EDT | 129.00 | 34.20 | 42.05 | 42.50 | 0.00 | - | - | 1 | 162.84% |
| NVDA220701C00130000 | 2022-06-27 11:06AM EDT | 130.00 | 40.60 | 40.95 | 41.40 | +0.60 | +1.50% | 3 | 20 | 154.98% |
| NVDA220701C00132000 | 2022-06-24 9:43AM EDT | 132.00 | 33.60 | 39.00 | 39.55 | 0.00 | - | 1 | 1 | 152.05% |
| NVDA220701C00134000 | 2022-06-24 3:27PM EDT | 134.00 | 35.00 | 37.00 | 37.50 | 0.00 | - | 22 | 5 | 143.95% |
| NVDA220701C00135000 | 2022-06-27 10:02AM EDT | 135.00 | 33.50 | 36.10 | 36.40 | +5.80 | +20.94% | 2 | 4 | 140.43% |
| NVDA220701C00136000 | 2022-06-23 9:55AM EDT | 136.00 | 25.20 | 35.00 | 35.55 | 0.00 | - | - | 1 | 137.79% |
| NVDA220701C00139000 | 2022-06-23 9:58AM EDT | 139.00 | 23.40 | 32.05 | 32.50 | 0.00 | - | - | 3 | 127.34% |
| NVDA220701C00140000 | 2022-06-24 3:52PM EDT | 140.00 | 30.10 | 31.15 | 31.45 | 0.00 | - | 17 | 76 | 124.71% |
| NVDA220701C00142000 | 2022-06-23 12:53PM EDT | 142.00 | 18.85 | 29.15 | 29.45 | 0.00 | - | - | 10 | 117.73% |
| NVDA220701C00143000 | 2022-06-24 12:57PM EDT | 143.00 | 26.32 | 28.10 | 28.60 | 0.00 | - | 6 | 6 | 115.87% |
| NVDA220701C00144000 | 2022-06-24 1:32PM EDT | 144.00 | 24.95 | 27.20 | 27.55 | 0.00 | - | 30 | 34 | 113.14% |
| NVDA220701C00145000 | 2022-06-24 3:48PM EDT | 145.00 | 24.30 | 26.10 | 26.55 | 0.00 | - | 32 | 184 | 108.11% |
| NVDA220701C00146000 | 2022-06-24 1:03PM EDT | 146.00 | 23.45 | 25.05 | 25.45 | 0.00 | - | 3 | 3 | 102.34% |
| NVDA220701C00147000 | 2022-06-23 12:53PM EDT | 147.00 | 14.45 | 24.20 | 24.55 | 0.00 | - | - | 11 | 102.64% |
| NVDA220701C00148000 | 2022-06-27 10:47AM EDT | 148.00 | 21.85 | 23.20 | 23.60 | +0.48 | +2.25% | 5 | 33 | 99.85% |
| NVDA220701C00149000 | 2022-06-27 10:00AM EDT | 149.00 | 20.00 | 22.30 | 22.55 | +1.05 | +5.54% | 1,340 | 7 | 96.97% |
| NVDA220701C00150000 | 2022-06-27 11:42AM EDT | 150.00 | 21.45 | 21.35 | 21.65 | +1.77 | +8.99% | 37 | 288 | 95.41% |
| NVDA220701C00152500 | 2022-06-27 11:21AM EDT | 152.50 | 18.24 | 18.95 | 19.20 | +0.61 | +3.46% | 5 | 173 | 88.28% |
| NVDA220701C00155000 | 2022-06-27 11:26AM EDT | 155.00 | 16.50 | 16.60 | 16.90 | +0.02 | +0.12% | 85 | 647 | 82.96% |
| NVDA220701C00157500 | 2022-06-27 10:18AM EDT | 157.50 | 11.08 | 14.35 | 14.65 | -3.00 | -21.31% | 30 | 661 | 78.32% |
| NVDA220701C00160000 | 2022-06-27 11:44AM EDT | 160.00 | 12.28 | 12.25 | 12.45 | -0.22 | -1.76% | 486 | 1,154 | 74.39% |
| NVDA220701C00162500 | 2022-06-27 11:40AM EDT | 162.50 | 10.00 | 10.30 | 10.40 | -0.84 | -7.75% | 220 | 883 | 71.44% |
| NVDA220701C00165000 | 2022-06-27 11:42AM EDT | 165.00 | 8.55 | 8.40 | 8.50 | -0.45 | -5.00% | 1,107 | 1,547 | 68.24% |
| NVDA220701C00167500 | 2022-06-27 11:43AM EDT | 167.50 | 6.75 | 6.70 | 6.80 | -0.55 | -7.53% | 3,338 | 1,800 | 65.80% |
| NVDA220701C00170000 | 2022-06-27 11:45AM EDT | 170.00 | 5.27 | 5.20 | 5.30 | -0.53 | -9.14% | 10,879 | 7,389 | 63.72% |
| NVDA220701C00172500 | 2022-06-27 11:44AM EDT | 172.50 | 3.96 | 3.95 | 4.00 | -0.54 | -12.00% | 4,307 | 1,861 | 62.06% |
| NVDA220701C00175000 | 2022-06-27 11:45AM EDT | 175.00 | 2.90 | 2.87 | 2.90 | -0.50 | -14.71% | 14,173 | 5,257 | 60.21% |
| NVDA220701C00177500 | 2022-06-27 11:44AM EDT | 177.50 | 2.02 | 2.01 | 2.02 | -0.48 | -19.20% | 4,951 | 3,047 | 58.55% |
| NVDA220701C00180000 | 2022-06-27 11:45AM EDT | 180.00 | 1.39 | 1.37 | 1.39 | -0.36 | -20.57% | 10,883 | 7,143 | 57.59% |
| NVDA220701C00182500 | 2022-06-27 11:43AM EDT | 182.50 | 0.94 | 0.91 | 0.93 | -0.29 | -23.58% | 2,442 | 2,997 | 56.93% |
| NVDA220701C00185000 | 2022-06-27 11:44AM EDT | 185.00 | 0.60 | 0.58 | 0.60 | -0.21 | -25.93% | 3,734 | 3,614 | 56.25% |
| NVDA220701C00187500 | 2022-06-27 11:39AM EDT | 187.50 | 0.35 | 0.37 | 0.39 | -0.19 | -35.19% | 2,435 | 1,368 | 56.20% |
| NVDA220701C00190000 | 2022-06-27 11:42AM EDT | 190.00 | 0.24 | 0.24 | 0.25 | -0.11 | -31.43% | 3,843 | 2,337 | 56.45% |
| NVDA220701C00192500 | 2022-06-27 11:42AM EDT | 192.50 | 0.16 | 0.15 | 0.16 | -0.07 | -30.43% | 506 | 410 | 56.74% |
| NVDA220701C00195000 | 2022-06-27 11:44AM EDT | 195.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 622 | 1,855 | 57.81% |
| NVDA220701C00197500 | 2022-06-27 11:40AM EDT | 197.50 | 0.06 | 0.07 | 0.08 | -0.04 | -40.00% | 429 | 302 | 59.18% |
| NVDA220701C00200000 | 2022-06-27 11:44AM EDT | 200.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 3,337 | 4,263 | 59.38% |
| NVDA220701C00202500 | 2022-06-27 11:27AM EDT | 202.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 64 | 48 | 61.33% |
| NVDA220701C00205000 | 2022-06-27 11:44AM EDT | 205.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 673 | 1,129 | 62.50% |
| NVDA220701C00210000 | 2022-06-27 10:44AM EDT | 210.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 995 | 65.63% |
| NVDA220701C00215000 | 2022-06-27 11:31AM EDT | 215.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 534 | 72.66% |
| NVDA220701C00220000 | 2022-06-27 11:29AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 627 | 71.88% |
| NVDA220701C00225000 | 2022-06-24 1:14PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 462 | 78.13% |
| NVDA220701C00230000 | 2022-06-27 10:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 315 | 81.25% |
| NVDA220701C00235000 | 2022-06-24 3:38PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 441 | 87.50% |
| NVDA220701C00240000 | 2022-06-24 3:59PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 237 | 93.75% |
| NVDA220701C00245000 | 2022-06-24 12:58PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 187 | 96.88% |
| NVDA220701C00250000 | 2022-06-23 3:06PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 379 | 103.13% |
| NVDA220701C00255000 | 2022-06-23 3:06PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 209 | 106.25% |
| NVDA220701C00260000 | 2022-06-23 9:31AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 183 | 112.50% |
| NVDA220701C00265000 | 2022-06-14 10:21AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 31 | 118.75% |
| NVDA220701C00270000 | 2022-06-23 11:29AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23 | 121.88% |
| NVDA220701C00275000 | 2022-06-24 9:56AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 70 | 125.00% |
| NVDA220701C00280000 | 2022-06-06 3:45PM EDT | 280.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 11 | 44 | 131.25% |
| NVDA220701C00290000 | 2022-06-10 9:38AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 69 | 137.50% |
| NVDA220701C00300000 | 2022-06-08 11:10AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 82 | 146.88% |
| NVDA220701C00310000 | 2022-05-25 12:19PM EDT | 310.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 188.28% |
| NVDA220701C00320000 | 2022-05-31 10:17AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 162.50% |
| NVDA220701C00330000 | 2022-06-03 12:44PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 3 | 168.75% |
| NVDA220701C00340000 | 2022-06-08 2:05PM EDT | 340.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 7 | 175.00% |
| NVDA220701C00350000 | 2022-06-24 3:15PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 6 | 181.25% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220701P00085000 | 2022-06-24 9:32AM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,641 | 187.50% |
| NVDA220701P00090000 | 2022-06-17 3:03PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 328 | 168.75% |
| NVDA220701P00095000 | 2022-06-27 9:51AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 872 | 156.25% |
| NVDA220701P00100000 | 2022-06-23 9:53AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,293 | 143.75% |
| NVDA220701P00105000 | 2022-06-23 1:16PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 449 | 131.25% |
| NVDA220701P00110000 | 2022-06-24 2:27PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,182 | 118.75% |
| NVDA220701P00115000 | 2022-06-24 3:50PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 308 | 109.38% |
| NVDA220701P00120000 | 2022-06-24 3:40PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 495 | 96.88% |
| NVDA220701P00121000 | 2022-06-24 3:56PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 96.88% |
| NVDA220701P00122000 | 2022-06-23 9:50AM EDT | 122.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 111 | 93.75% |
| NVDA220701P00123000 | 2022-06-24 11:55AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 90 | 90.63% |
| NVDA220701P00124000 | 2022-06-27 10:47AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 142 | 90.63% |
| NVDA220701P00125000 | 2022-06-27 10:17AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,081 | 87.50% |
| NVDA220701P00126000 | 2022-06-24 11:56AM EDT | 126.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 84.38% |
| NVDA220701P00127000 | 2022-06-27 10:04AM EDT | 127.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 65 | 87.50% |
| NVDA220701P00128000 | 2022-06-27 10:42AM EDT | 128.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 44 | 85.94% |
| NVDA220701P00129000 | 2022-06-27 9:51AM EDT | 129.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 48 | 84.38% |
| NVDA220701P00130000 | 2022-06-27 11:34AM EDT | 130.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 46 | 726 | 85.16% |
| NVDA220701P00131000 | 2022-06-27 10:38AM EDT | 131.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 18 | 121 | 79.69% |
| NVDA220701P00132000 | 2022-06-27 10:41AM EDT | 132.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 23 | 26 | 78.13% |
| NVDA220701P00133000 | 2022-06-27 10:10AM EDT | 133.00 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 20 | 52 | 78.13% |
| NVDA220701P00134000 | 2022-06-27 10:41AM EDT | 134.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 164 | 80.47% |
| NVDA220701P00135000 | 2022-06-27 11:37AM EDT | 135.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 55 | 2,185 | 76.56% |
| NVDA220701P00136000 | 2022-06-27 10:25AM EDT | 136.00 | 0.05 | 0.02 | 0.03 | -0.01 | -16.67% | 16 | 111 | 76.17% |
| NVDA220701P00137000 | 2022-06-27 10:47AM EDT | 137.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 17 | 86 | 74.22% |
| NVDA220701P00138000 | 2022-06-27 10:45AM EDT | 138.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 105 | 111 | 74.61% |
| NVDA220701P00139000 | 2022-06-27 11:13AM EDT | 139.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 7 | 462 | 72.27% |
| NVDA220701P00140000 | 2022-06-27 11:43AM EDT | 140.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1,790 | 2,497 | 72.27% |
| NVDA220701P00141000 | 2022-06-27 11:03AM EDT | 141.00 | 0.05 | 0.04 | 0.06 | -0.09 | -64.29% | 44 | 70 | 71.09% |
| NVDA220701P00142000 | 2022-06-27 11:25AM EDT | 142.00 | 0.06 | 0.06 | 0.07 | -0.09 | -60.00% | 66 | 146 | 71.09% |
| NVDA220701P00143000 | 2022-06-27 11:05AM EDT | 143.00 | 0.08 | 0.07 | 0.08 | -0.09 | -52.94% | 51 | 142 | 70.12% |
| NVDA220701P00144000 | 2022-06-27 11:31AM EDT | 144.00 | 0.09 | 0.09 | 0.10 | -0.10 | -52.63% | 196 | 234 | 70.12% |
| NVDA220701P00145000 | 2022-06-27 11:41AM EDT | 145.00 | 0.11 | 0.10 | 0.11 | -0.09 | -45.00% | 1,330 | 3,302 | 68.56% |
| NVDA220701P00146000 | 2022-06-27 11:25AM EDT | 146.00 | 0.13 | 0.11 | 0.13 | -0.12 | -48.00% | 161 | 414 | 67.58% |
| NVDA220701P00147000 | 2022-06-27 11:00AM EDT | 147.00 | 0.17 | 0.14 | 0.15 | -0.09 | -34.62% | 268 | 363 | 67.09% |
| NVDA220701P00148000 | 2022-06-27 11:16AM EDT | 148.00 | 0.19 | 0.16 | 0.17 | -0.11 | -36.67% | 200 | 413 | 66.02% |
| NVDA220701P00149000 | 2022-06-27 11:00AM EDT | 149.00 | 0.21 | 0.19 | 0.20 | -0.12 | -36.36% | 255 | 541 | 65.23% |
| NVDA220701P00150000 | 2022-06-27 11:44AM EDT | 150.00 | 0.23 | 0.23 | 0.24 | -0.17 | -42.50% | 2,901 | 3,219 | 64.84% |
| NVDA220701P00152500 | 2022-06-27 11:44AM EDT | 152.50 | 0.36 | 0.35 | 0.36 | -0.19 | -34.55% | 1,154 | 2,060 | 63.38% |
| NVDA220701P00155000 | 2022-06-27 11:44AM EDT | 155.00 | 0.54 | 0.53 | 0.55 | -0.22 | -28.95% | 2,850 | 2,749 | 62.21% |
| NVDA220701P00157500 | 2022-06-27 11:43AM EDT | 157.50 | 0.80 | 0.77 | 0.79 | -0.28 | -25.93% | 1,643 | 1,557 | 60.45% |
| NVDA220701P00160000 | 2022-06-27 11:44AM EDT | 160.00 | 1.15 | 1.14 | 1.15 | -0.30 | -20.69% | 7,885 | 3,141 | 59.38% |
| NVDA220701P00162500 | 2022-06-27 11:42AM EDT | 162.50 | 1.60 | 1.60 | 1.63 | -0.35 | -17.95% | 1,739 | 1,810 | 57.89% |
| NVDA220701P00165000 | 2022-06-27 11:44AM EDT | 165.00 | 2.23 | 2.24 | 2.25 | -0.34 | -13.23% | 9,329 | 2,731 | 56.47% |
| NVDA220701P00167500 | 2022-06-27 11:44AM EDT | 167.50 | 3.05 | 3.00 | 3.10 | -0.39 | -11.34% | 3,904 | 1,273 | 54.96% |
| NVDA220701P00170000 | 2022-06-27 11:44AM EDT | 170.00 | 4.08 | 4.00 | 4.05 | -0.34 | -7.69% | 3,413 | 1,462 | 52.95% |
| NVDA220701P00172500 | 2022-06-27 11:44AM EDT | 172.50 | 5.30 | 5.20 | 5.30 | -0.40 | -7.02% | 667 | 329 | 51.20% |
| NVDA220701P00175000 | 2022-06-27 11:40AM EDT | 175.00 | 7.05 | 6.60 | 6.70 | -0.05 | -0.70% | 456 | 603 | 49.15% |
| NVDA220701P00177500 | 2022-06-27 11:40AM EDT | 177.50 | 8.60 | 8.25 | 8.40 | -1.15 | -11.79% | 38 | 96 | 47.10% |
| NVDA220701P00180000 | 2022-06-27 11:44AM EDT | 180.00 | 10.20 | 10.10 | 10.20 | -0.70 | -6.42% | 612 | 576 | 42.04% |
| NVDA220701P00182500 | 2022-06-24 3:36PM EDT | 182.50 | 10.95 | 12.10 | 12.30 | -3.45 | -23.96% | 4 | 65 | 36.43% |
| NVDA220701P00185000 | 2022-06-27 11:27AM EDT | 185.00 | 14.85 | 14.25 | 14.50 | -0.19 | -1.26% | 12 | 460 | 0.00% |
| NVDA220701P00187500 | 2022-06-24 12:00PM EDT | 187.50 | 19.20 | 16.45 | 16.80 | 0.00 | - | 5 | 56 | 0.00% |
| NVDA220701P00190000 | 2022-06-27 11:18AM EDT | 190.00 | 20.35 | 18.90 | 19.20 | -1.30 | -6.00% | 12 | 315 | 0.00% |
| NVDA220701P00192500 | 2022-06-27 9:40AM EDT | 192.50 | 24.00 | 21.35 | 21.60 | +0.66 | +2.83% | 1 | 71 | 0.00% |
| NVDA220701P00195000 | 2022-06-27 9:41AM EDT | 195.00 | 28.64 | 23.65 | 24.05 | +4.64 | +19.33% | 5 | 182 | 0.00% |
| NVDA220701P00197500 | 2022-06-24 9:35AM EDT | 197.50 | 32.75 | 26.15 | 26.50 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA220701P00200000 | 2022-06-27 11:41AM EDT | 200.00 | 28.83 | 28.65 | 29.00 | -0.60 | -2.04% | 10 | 147 | 0.00% |
| NVDA220701P00205000 | 2022-06-27 11:43AM EDT | 205.00 | 33.84 | 33.60 | 34.10 | -2.41 | -6.65% | 3 | 92 | 0.00% |
| NVDA220701P00210000 | 2022-06-24 3:39PM EDT | 210.00 | 40.97 | 38.65 | 39.05 | 0.00 | - | 3 | 116 | 0.00% |
| NVDA220701P00215000 | 2022-06-24 3:43PM EDT | 215.00 | 45.80 | 43.60 | 44.05 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA220701P00220000 | 2022-06-16 1:44PM EDT | 220.00 | 64.28 | 48.55 | 49.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220701P00225000 | 2022-06-23 1:05PM EDT | 225.00 | 65.65 | 53.55 | 54.20 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA220701P00230000 | 2022-06-22 2:28PM EDT | 230.00 | 64.25 | 58.50 | 59.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA220701P00235000 | 2022-06-08 2:05PM EDT | 235.00 | 47.53 | 63.55 | 64.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA220701P00240000 | 2022-06-21 3:52PM EDT | 240.00 | 73.95 | 68.65 | 69.15 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220701P00245000 | 2022-06-24 3:41PM EDT | 245.00 | 75.95 | 73.55 | 74.05 | 0.00 | - | 5 | 3 | 0.00% |
| NVDA220701P00250000 | 2022-06-13 1:06PM EDT | 250.00 | 91.00 | 78.50 | 79.05 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA220701P00255000 | 2022-06-21 10:08AM EDT | 255.00 | 86.10 | 83.50 | 84.05 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220701P00260000 | 2022-06-24 1:05PM EDT | 260.00 | 91.10 | 88.65 | 89.10 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA220701P00265000 | 2022-06-02 9:30AM EDT | 265.00 | 81.91 | 93.55 | 94.05 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220701P00270000 | 2022-06-10 1:06PM EDT | 270.00 | 99.63 | 98.55 | 99.15 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220701P00280000 | 2022-06-23 9:52AM EDT | 280.00 | 120.45 | 108.60 | 109.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA220701P00290000 | 2022-06-10 12:45PM EDT | 290.00 | 118.97 | 118.55 | 119.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA220701P00300000 | 2022-05-27 9:46AM EDT | 300.00 | 117.82 | 127.30 | 130.05 | 0.00 | - | 1 | 0 | 232.62% |
| NVDA220701P00310000 | 2022-05-26 12:32PM EDT | 310.00 | 131.05 | 137.30 | 140.05 | 0.00 | - | - | 0 | 243.56% |
© 2022 Yahoo. All rights reserved.
