NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:38PM EST. Market open.
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128C00150000 | 2022-01-28 10:10AM EST | 150.00 | 64.80 | 71.75 | 73.15 | -3.59 | -5.25% | 6 | 17 | 335.94% |
| NVDA220128C00160000 | 2022-01-27 2:40PM EST | 160.00 | 60.39 | 62.20 | 63.45 | 0.00 | - | 2 | 5 | 352.34% |
| NVDA220128C00170000 | 2022-01-28 9:58AM EST | 170.00 | 44.01 | 51.75 | 53.10 | -10.84 | -19.76% | 1 | 13 | 232.81% |
| NVDA220128C00180000 | 2022-01-28 12:15PM EST | 180.00 | 42.56 | 42.10 | 43.20 | -4.65 | -9.85% | 14 | 496 | 224.81% |
| NVDA220128C00182500 | 2022-01-28 11:30AM EST | 182.50 | 39.95 | 39.15 | 42.85 | -11.00 | -21.59% | 2 | 1 | 278.52% |
| NVDA220128C00185000 | 2022-01-27 3:59PM EST | 185.00 | 34.58 | 37.15 | 41.30 | 0.00 | - | 10 | 25 | 300.88% |
| NVDA220128C00190000 | 2022-01-28 12:18PM EST | 190.00 | 33.50 | 32.25 | 33.80 | +3.45 | +11.48% | 30 | 282 | 205.96% |
| NVDA220128C00192500 | 2022-01-27 9:55AM EST | 192.50 | 27.55 | 28.95 | 32.60 | -13.66 | -33.15% | 1 | 100 | 207.32% |
| NVDA220128C00200000 | 2022-01-28 12:22PM EST | 200.00 | 22.40 | 22.60 | 24.55 | +3.00 | +15.46% | 275 | 736 | 178.42% |
| NVDA220128C00202500 | 2022-01-28 9:46AM EST | 202.50 | 13.30 | 20.00 | 23.35 | -4.20 | -24.00% | 7 | 16 | 186.23% |
| NVDA220128C00205000 | 2022-01-28 11:18AM EST | 205.00 | 20.70 | 17.35 | 20.35 | +3.70 | +21.76% | 115 | 45 | 158.50% |
| NVDA220128C00207500 | 2022-01-28 12:12PM EST | 207.50 | 16.70 | 14.35 | 17.30 | +1.55 | +10.23% | 189 | 36 | 123.44% |
| NVDA220128C00210000 | 2022-01-28 12:12PM EST | 210.00 | 14.21 | 12.50 | 15.40 | +3.46 | +32.19% | 1,670 | 968 | 129.59% |
| NVDA220128C00212500 | 2022-01-28 11:34AM EST | 212.50 | 10.70 | 9.80 | 11.95 | +1.50 | +16.30% | 1,991 | 82 | 94.82% |
| NVDA220128C00215000 | 2022-01-28 12:10PM EST | 215.00 | 9.27 | 7.80 | 8.40 | +2.27 | +32.43% | 4,844 | 967 | 70.12% |
| NVDA220128C00217500 | 2022-01-28 12:23PM EST | 217.50 | 5.39 | 5.65 | 6.05 | -0.11 | -2.00% | 6,791 | 338 | 61.33% |
| NVDA220128C00220000 | 2022-01-28 12:21PM EST | 220.00 | 3.90 | 3.65 | 3.75 | -0.05 | -1.27% | 17,097 | 3,945 | 51.27% |
| NVDA220128C00222500 | 2022-01-28 12:22PM EST | 222.50 | 2.15 | 2.26 | 2.37 | -0.68 | -24.03% | 10,429 | 1,297 | 51.86% |
| NVDA220128C00225000 | 2022-01-28 12:23PM EST | 225.00 | 1.03 | 0.96 | 1.03 | -0.88 | -46.07% | 24,932 | 7,580 | 45.12% |
| NVDA220128C00227500 | 2022-01-28 12:22PM EST | 227.50 | 0.46 | 0.43 | 0.47 | -0.79 | -63.20% | 6,488 | 1,567 | 45.41% |
| NVDA220128C00230000 | 2022-01-28 12:22PM EST | 230.00 | 0.19 | 0.23 | 0.24 | -0.61 | -76.25% | 11,032 | 7,585 | 48.54% |
| NVDA220128C00232500 | 2022-01-28 12:22PM EST | 232.50 | 0.10 | 0.10 | 0.11 | -0.44 | -81.48% | 2,546 | 2,874 | 50.00% |
| NVDA220128C00235000 | 2022-01-28 12:21PM EST | 235.00 | 0.04 | 0.03 | 0.05 | -0.27 | -87.10% | 5,478 | 7,111 | 50.78% |
| NVDA220128C00237500 | 2022-01-28 12:19PM EST | 237.50 | 0.03 | 0.03 | 0.04 | -0.20 | -86.96% | 1,158 | 3,153 | 57.81% |
| NVDA220128C00240000 | 2022-01-28 12:18PM EST | 240.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 3,655 | 8,775 | 58.59% |
| NVDA220128C00242500 | 2022-01-28 12:13PM EST | 242.50 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 577 | 4,412 | 65.63% |
| NVDA220128C00245000 | 2022-01-28 12:12PM EST | 245.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 3,766 | 7,251 | 69.53% |
| NVDA220128C00247500 | 2022-01-28 12:15PM EST | 247.50 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 502 | 3,694 | 79.69% |
| NVDA220128C00250000 | 2022-01-28 12:20PM EST | 250.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1,410 | 9,374 | 85.94% |
| NVDA220128C00252500 | 2022-01-28 12:15PM EST | 252.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 431 | 2,964 | 84.38% |
| NVDA220128C00255000 | 2022-01-28 12:19PM EST | 255.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 467 | 9,091 | 98.44% |
| NVDA220128C00257500 | 2022-01-28 12:16PM EST | 257.50 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 78 | 1,460 | 100.00% |
| NVDA220128C00260000 | 2022-01-28 12:18PM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 342 | 7,750 | 100.00% |
| NVDA220128C00262500 | 2022-01-28 12:13PM EST | 262.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 94 | 2,006 | 106.25% |
| NVDA220128C00265000 | 2022-01-28 12:19PM EST | 265.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 189 | 4,445 | 112.50% |
| NVDA220128C00267500 | 2022-01-28 12:20PM EST | 267.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,335 | 123.44% |
| NVDA220128C00270000 | 2022-01-28 12:17PM EST | 270.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 247 | 4,788 | 129.69% |
| NVDA220128C00272500 | 2022-01-28 12:12PM EST | 272.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 1,204 | 125.00% |
| NVDA220128C00275000 | 2022-01-28 12:09PM EST | 275.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 42 | 2,124 | 131.25% |
| NVDA220128C00277500 | 2022-01-28 10:30AM EST | 277.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 1,639 | 137.50% |
| NVDA220128C00280000 | 2022-01-28 11:37AM EST | 280.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 147 | 5,549 | 143.75% |
| NVDA220128C00282500 | 2022-01-28 11:32AM EST | 282.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 85 | 756 | 146.88% |
| NVDA220128C00285000 | 2022-01-28 12:04PM EST | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,659 | 150.00% |
| NVDA220128C00287500 | 2022-01-28 10:42AM EST | 287.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 648 | 165.63% |
| NVDA220128C00290000 | 2022-01-28 11:37AM EST | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,996 | 162.50% |
| NVDA220128C00292500 | 2022-01-28 12:12PM EST | 292.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 551 | 168.75% |
| NVDA220128C00295000 | 2022-01-28 11:54AM EST | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 1,364 | 168.75% |
| NVDA220128C00297500 | 2022-01-27 1:23PM EST | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 680 | 1,115 | 175.00% |
| NVDA220128C00300000 | 2022-01-28 11:54AM EST | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 7,419 | 181.25% |
| NVDA220128C00305000 | 2022-01-28 12:16PM EST | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,630 | 187.50% |
| NVDA220128C00310000 | 2022-01-28 11:54AM EST | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,032 | 196.88% |
| NVDA220128C00315000 | 2022-01-28 9:43AM EST | 315.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,420 | 206.25% |
| NVDA220128C00320000 | 2022-01-28 11:10AM EST | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,831 | 212.50% |
| NVDA220128C00325000 | 2022-01-28 10:51AM EST | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,163 | 225.00% |
| NVDA220128C00330000 | 2022-01-28 11:21AM EST | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,280 | 231.25% |
| NVDA220128C00335000 | 2022-01-28 11:58AM EST | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 287 | 237.50% |
| NVDA220128C00340000 | 2022-01-27 11:25AM EST | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 496 | 250.00% |
| NVDA220128C00345000 | 2022-01-27 12:32PM EST | 345.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 700 | 256.25% |
| NVDA220128C00350000 | 2022-01-28 11:04AM EST | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,724 | 262.50% |
| NVDA220128C00355000 | 2022-01-25 3:24PM EST | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 402 | 268.75% |
| NVDA220128C00360000 | 2022-01-26 1:57PM EST | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 643 | 275.00% |
| NVDA220128C00365000 | 2022-01-28 9:41AM EST | 365.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 612 | 287.50% |
| NVDA220128C00370000 | 2022-01-28 10:39AM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 293.75% |
| NVDA220128C00375000 | 2022-01-26 1:48PM EST | 375.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 367 | 300.00% |
| NVDA220128C00380000 | 2022-01-28 10:16AM EST | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 230 | 306.25% |
| NVDA220128C00385000 | 2022-01-27 10:55AM EST | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,223 | 312.50% |
| NVDA220128C00390000 | 2022-01-26 9:45AM EST | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 307 | 318.75% |
| NVDA220128C00395000 | 2022-01-26 9:45AM EST | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 325.00% |
| NVDA220128C00400000 | 2022-01-21 10:20AM EST | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 418 | 331.25% |
| NVDA220128C00405000 | 2022-01-11 9:44AM EST | 405.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 36 | 66 | 337.50% |
| NVDA220128C00410000 | 2022-01-26 2:27PM EST | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 15 | 350.00% |
| NVDA220128C00415000 | 2022-01-13 9:47AM EST | 415.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 75 | 350.00% |
| NVDA220128C00420000 | 2022-01-19 10:03AM EST | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 52 | 362.50% |
| NVDA220128C00430000 | 2022-01-11 10:31AM EST | 430.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 33 | 368.75% |
| NVDA220128C00440000 | 2022-01-14 9:37AM EST | 440.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 381.25% |
| NVDA220128C00450000 | 2022-01-26 3:10PM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 387.50% |
| NVDA220128C00460000 | 2022-01-24 10:15AM EST | 460.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 290 | 400.00% |
| NVDA220128C00470000 | 2022-01-26 10:48AM EST | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 412.50% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220128P00150000 | 2022-01-28 11:38AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 6,603 | 237.50% |
| NVDA220128P00160000 | 2022-01-28 11:19AM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,626 | 200.00% |
| NVDA220128P00170000 | 2022-01-28 12:07PM EST | 170.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 384 | 3,076 | 168.75% |
| NVDA220128P00180000 | 2022-01-28 12:08PM EST | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 449 | 4,708 | 131.25% |
| NVDA220128P00182500 | 2022-01-28 12:07PM EST | 182.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 25 | 195 | 125.00% |
| NVDA220128P00185000 | 2022-01-28 11:27AM EST | 185.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 39 | 591 | 129.69% |
| NVDA220128P00187500 | 2022-01-28 11:17AM EST | 187.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 86 | 222 | 117.19% |
| NVDA220128P00190000 | 2022-01-28 12:19PM EST | 190.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 490 | 4,134 | 112.50% |
| NVDA220128P00192500 | 2022-01-28 11:43AM EST | 192.50 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 173 | 626 | 104.69% |
| NVDA220128P00195000 | 2022-01-28 11:46AM EST | 195.00 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 619 | 974 | 96.09% |
| NVDA220128P00197500 | 2022-01-28 11:24AM EST | 197.50 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 449 | 624 | 87.50% |
| NVDA220128P00200000 | 2022-01-28 12:19PM EST | 200.00 | 0.01 | 0.01 | 0.03 | -0.29 | -96.67% | 8,287 | 8,242 | 82.03% |
| NVDA220128P00202500 | 2022-01-28 11:59AM EST | 202.50 | 0.01 | 0.01 | 0.02 | -0.42 | -97.67% | 1,838 | 1,363 | 71.09% |
| NVDA220128P00205000 | 2022-01-28 12:19PM EST | 205.00 | 0.02 | 0.02 | 0.04 | -0.65 | -97.01% | 7,685 | 2,022 | 67.97% |
| NVDA220128P00207500 | 2022-01-28 12:22PM EST | 207.50 | 0.04 | 0.03 | 0.04 | -0.87 | -95.60% | 5,560 | 1,437 | 60.16% |
| NVDA220128P00210000 | 2022-01-28 12:19PM EST | 210.00 | 0.04 | 0.04 | 0.06 | -1.29 | -96.99% | 26,270 | 7,300 | 53.91% |
| NVDA220128P00212500 | 2022-01-28 12:22PM EST | 212.50 | 0.13 | 0.11 | 0.13 | -1.77 | -93.16% | 9,969 | 706 | 51.95% |
| NVDA220128P00215000 | 2022-01-28 12:22PM EST | 215.00 | 0.30 | 0.26 | 0.27 | -2.30 | -88.46% | 21,729 | 4,874 | 49.81% |
| NVDA220128P00217500 | 2022-01-28 12:22PM EST | 217.50 | 0.63 | 0.55 | 0.59 | -2.84 | -81.84% | 7,283 | 1,197 | 48.15% |
| NVDA220128P00220000 | 2022-01-28 12:23PM EST | 220.00 | 1.23 | 1.18 | 1.21 | -3.32 | -72.97% | 14,873 | 4,535 | 47.02% |
| NVDA220128P00222500 | 2022-01-28 12:22PM EST | 222.50 | 2.25 | 1.99 | 2.08 | -3.50 | -60.87% | 4,435 | 1,024 | 42.73% |
| NVDA220128P00225000 | 2022-01-28 12:23PM EST | 225.00 | 3.71 | 3.55 | 3.70 | -3.79 | -50.53% | 4,496 | 3,405 | 44.63% |
| NVDA220128P00227500 | 2022-01-28 12:17PM EST | 227.50 | 5.00 | 4.95 | 5.45 | -3.85 | -43.50% | 1,394 | 720 | 37.50% |
| NVDA220128P00230000 | 2022-01-28 12:20PM EST | 230.00 | 6.87 | 7.45 | 8.10 | -4.63 | -40.26% | 869 | 4,612 | 56.25% |
| NVDA220128P00232500 | 2022-01-28 12:09PM EST | 232.50 | 8.81 | 9.35 | 10.55 | -6.42 | -42.15% | 135 | 1,526 | 66.02% |
| NVDA220128P00235000 | 2022-01-28 12:23PM EST | 235.00 | 12.85 | 12.35 | 12.85 | -2.85 | -18.15% | 330 | 2,428 | 64.45% |
| NVDA220128P00237500 | 2022-01-28 11:56AM EST | 237.50 | 14.25 | 12.20 | 14.75 | -1.95 | -12.04% | 65 | 1,041 | 0.00% |
| NVDA220128P00240000 | 2022-01-28 12:15PM EST | 240.00 | 16.70 | 16.10 | 17.25 | -3.98 | -19.25% | 357 | 3,427 | 0.00% |
| NVDA220128P00242500 | 2022-01-28 11:55AM EST | 242.50 | 19.55 | 18.75 | 20.45 | -2.02 | -9.36% | 5 | 502 | 101.27% |
| NVDA220128P00245000 | 2022-01-28 12:19PM EST | 245.00 | 20.90 | 21.35 | 22.45 | -4.70 | -18.36% | 188 | 2,009 | 0.00% |
| NVDA220128P00247500 | 2022-01-28 12:02PM EST | 247.50 | 23.95 | 23.05 | 25.45 | -2.47 | -9.35% | 9 | 647 | 119.73% |
| NVDA220128P00250000 | 2022-01-28 12:22PM EST | 250.00 | 27.50 | 26.60 | 27.80 | -2.50 | -8.33% | 175 | 1,825 | 110.94% |
| NVDA220128P00252500 | 2022-01-28 11:45AM EST | 252.50 | 31.00 | 28.60 | 30.40 | -1.44 | -4.44% | 17 | 1,065 | 132.03% |
| NVDA220128P00255000 | 2022-01-28 12:16PM EST | 255.00 | 32.00 | 31.10 | 33.05 | -4.26 | -11.75% | 94 | 1,411 | 154.88% |
| NVDA220128P00257500 | 2022-01-28 11:50AM EST | 257.50 | 35.50 | 32.90 | 34.85 | -2.93 | -7.62% | 20 | 471 | 0.00% |
| NVDA220128P00260000 | 2022-01-28 11:57AM EST | 260.00 | 36.66 | 36.55 | 37.85 | -3.68 | -9.12% | 113 | 830 | 149.61% |
| NVDA220128P00262500 | 2022-01-28 12:02PM EST | 262.50 | 38.55 | 39.10 | 40.35 | -3.84 | -9.06% | 10 | 754 | 157.23% |
| NVDA220128P00265000 | 2022-01-28 12:16PM EST | 265.00 | 41.93 | 42.00 | 43.10 | -3.53 | -7.77% | 113 | 1,109 | 193.16% |
| NVDA220128P00267500 | 2022-01-28 12:18PM EST | 267.50 | 43.57 | 42.50 | 44.55 | +9.40 | +27.51% | 24 | 327 | 0.00% |
| NVDA220128P00270000 | 2022-01-28 12:16PM EST | 270.00 | 46.95 | 46.65 | 47.90 | -3.70 | -7.31% | 58 | 771 | 186.72% |
| NVDA220128P00272500 | 2022-01-28 12:19PM EST | 272.50 | 48.90 | 47.60 | 50.55 | -3.47 | -6.63% | 11 | 166 | 212.31% |
| NVDA220128P00275000 | 2022-01-28 11:37AM EST | 275.00 | 51.00 | 51.75 | 52.80 | -3.80 | -6.93% | 81 | 1,272 | 183.20% |
| NVDA220128P00277500 | 2022-01-28 12:15PM EST | 277.50 | 54.60 | 54.60 | 55.50 | -4.04 | -6.89% | 10 | 1,601 | 221.88% |
| NVDA220128P00280000 | 2022-01-28 12:16PM EST | 280.00 | 56.92 | 57.00 | 58.05 | -2.52 | -4.24% | 78 | 315 | 234.96% |
| NVDA220128P00282500 | 2022-01-28 11:48AM EST | 282.50 | 60.25 | 57.00 | 60.75 | -1.24 | -2.02% | 4 | 37 | 262.11% |
| NVDA220128P00285000 | 2022-01-28 12:18PM EST | 285.00 | 61.76 | 61.95 | 63.10 | -3.27 | -5.03% | 58 | 367 | 255.08% |
| NVDA220128P00287500 | 2022-01-28 12:15PM EST | 287.50 | 64.50 | 64.40 | 65.95 | +2.17 | +3.48% | 7 | 55 | 293.95% |
| NVDA220128P00290000 | 2022-01-28 12:08PM EST | 290.00 | 66.50 | 66.75 | 68.35 | -3.50 | -5.00% | 179 | 303 | 293.36% |
| NVDA220128P00292500 | 2022-01-27 1:52PM EST | 292.50 | 74.12 | 68.30 | 70.70 | 0.00 | - | 12 | 23 | 286.91% |
| NVDA220128P00295000 | 2022-01-28 12:14PM EST | 295.00 | 72.00 | 69.80 | 71.95 | -2.61 | -3.50% | 65 | 223 | 0.00% |
| NVDA220128P00297500 | 2022-01-27 1:05PM EST | 297.50 | 76.21 | 71.75 | 75.45 | 0.00 | - | 3 | 6 | 269.92% |
| NVDA220128P00300000 | 2022-01-28 11:25AM EST | 300.00 | 76.03 | 76.75 | 78.65 | -4.24 | -5.28% | 52 | 211 | 190.63% |
| NVDA220128P00305000 | 2022-01-28 11:14AM EST | 305.00 | 82.16 | 81.40 | 83.30 | -2.31 | -2.73% | 37 | 186 | 331.64% |
| NVDA220128P00310000 | 2022-01-27 2:43PM EST | 310.00 | 89.00 | 84.35 | 87.65 | 0.00 | - | 3 | 19 | 0.00% |
| NVDA220128P00315000 | 2022-01-28 12:14PM EST | 315.00 | 92.10 | 89.75 | 93.35 | -3.40 | -3.56% | 13 | 75 | 363.48% |
| NVDA220128P00320000 | 2022-01-28 12:00PM EST | 320.00 | 96.42 | 94.30 | 98.45 | -2.73 | -2.75% | 1 | 43 | 385.94% |
| NVDA220128P00325000 | 2022-01-26 12:12PM EST | 325.00 | 92.13 | 97.20 | 103.30 | 0.00 | - | 4 | 5 | 383.79% |
| NVDA220128P00330000 | 2022-01-28 12:00PM EST | 330.00 | 106.40 | 103.90 | 107.85 | -5.08 | -4.56% | 2 | 49 | 325.78% |
| NVDA220128P00335000 | 2022-01-26 3:28PM EST | 335.00 | 106.40 | 108.10 | 112.70 | 0.00 | - | 2 | 1 | 253.13% |
| NVDA220128P00340000 | 2022-01-28 9:32AM EST | 340.00 | 121.95 | 113.85 | 118.70 | +7.84 | +6.87% | 1 | 13 | 458.59% |
| NVDA220128P00345000 | 2022-01-06 10:11AM EST | 345.00 | 73.72 | 117.05 | 122.95 | 0.00 | - | 20 | 0 | 379.69% |
| NVDA220128P00350000 | 2022-01-26 3:41PM EST | 350.00 | 120.60 | 123.00 | 127.70 | 0.00 | - | 5 | 2 | 278.13% |
| NVDA220128P00355000 | 2021-12-13 10:23AM EST | 355.00 | 62.72 | 73.05 | 77.05 | 0.00 | - | 4 | 1 | 0.00% |
| NVDA220128P00365000 | 2022-01-21 11:21AM EST | 365.00 | 119.20 | 138.90 | 143.75 | 0.00 | - | 1 | 0 | 521.68% |
| NVDA220128P00370000 | 2022-01-20 3:11PM EST | 370.00 | 122.19 | 142.95 | 147.85 | 0.00 | - | 3 | 0 | 403.91% |
| NVDA220128P00380000 | 2022-01-11 1:00PM EST | 380.00 | 104.65 | 152.30 | 158.05 | 0.00 | - | 1 | 0 | 468.36% |
| NVDA220128P00395000 | 2022-01-19 10:06AM EST | 395.00 | 131.62 | 168.05 | 172.60 | 0.00 | - | - | 0 | 0.00% |
| NVDA220128P00430000 | 2022-01-24 2:23PM EST | 430.00 | 208.85 | 202.10 | 208.65 | 0.00 | - | - | 0 | 641.80% |
| NVDA220128P00440000 | 2022-01-24 10:06AM EST | 440.00 | 219.71 | 213.90 | 218.70 | 0.00 | - | - | 0 | 664.65% |
| NVDA220128P00450000 | 2022-01-28 9:56AM EST | 450.00 | 236.00 | 226.75 | 228.05 | +11.30 | +5.03% | 4 | 0 | 587.50% |
| NVDA220128P00460000 | 2022-01-27 3:04PM EST | 460.00 | 239.90 | 236.00 | 237.20 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA220128P00470000 | 2022-01-27 9:55AM EST | 470.00 | 237.70 | 246.85 | 248.25 | 0.00 | - | 4 | 0 | 654.88% |
© 2022 Yahoo. All rights reserved.
