NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930C00070000 | 2022-09-27 1:55PM EDT | 70.00 | 53.10 | 56.80 | 57.80 | 0.00 | - | 4 | 5 | 366.21% |
| NVDA220930C00075000 | 2022-09-27 11:32AM EDT | 75.00 | 50.55 | 51.80 | 54.00 | 0.00 | - | 1 | 0 | 342.19% |
| NVDA220930C00080000 | 2022-09-28 1:05PM EDT | 80.00 | 45.80 | 46.15 | 47.80 | +2.20 | +5.05% | 9 | 0 | 294.14% |
| NVDA220930C00085000 | 2022-09-01 9:38AM EDT | 85.00 | 57.50 | 41.75 | 42.95 | 0.00 | - | - | 1 | 277.15% |
| NVDA220930C00090000 | 2022-09-23 2:34PM EDT | 90.00 | 32.96 | 36.75 | 38.20 | 0.00 | - | 1 | 39 | 182.42% |
| NVDA220930C00095000 | 2022-09-13 12:00PM EDT | 95.00 | 39.50 | 31.80 | 33.45 | 0.00 | - | 5 | 5 | 180.86% |
| NVDA220930C00100000 | 2022-09-28 3:50PM EDT | 100.00 | 28.00 | 27.00 | 28.05 | +4.25 | +17.89% | 45 | 68 | 141.41% |
| NVDA220930C00101000 | 2022-09-26 9:39AM EDT | 101.00 | 24.10 | 25.80 | 27.25 | 0.00 | - | 1 | 2 | 136.33% |
| NVDA220930C00103000 | 2022-09-27 1:40PM EDT | 103.00 | 20.45 | 23.85 | 24.95 | 0.00 | - | 2 | 0 | 102.34% |
| NVDA220930C00105000 | 2022-09-28 1:19PM EDT | 105.00 | 21.30 | 21.85 | 23.20 | +1.90 | +9.79% | 10 | 36 | 116.80% |
| NVDA220930C00107000 | 2022-09-28 3:58PM EDT | 107.00 | 20.65 | 19.95 | 20.95 | +2.43 | +13.34% | 1 | 2 | 96.68% |
| NVDA220930C00108000 | 2022-09-27 3:52PM EDT | 108.00 | 16.35 | 18.65 | 20.00 | 0.00 | - | 8 | 4 | 137.89% |
| NVDA220930C00110000 | 2022-09-28 3:46PM EDT | 110.00 | 17.83 | 17.15 | 18.10 | +3.33 | +22.97% | 32 | 140 | 102.15% |
| NVDA220930C00111000 | 2022-09-28 1:04PM EDT | 111.00 | 14.60 | 15.90 | 17.30 | +0.75 | +5.42% | 3 | 26 | 94.92% |
| NVDA220930C00112000 | 2022-09-28 3:58PM EDT | 112.00 | 16.50 | 15.15 | 16.35 | +4.15 | +33.60% | 1 | 0 | 100.49% |
| NVDA220930C00113000 | 2022-09-28 9:48AM EDT | 113.00 | 12.55 | 14.10 | 15.25 | +1.81 | +16.85% | 127 | 171 | 90.33% |
| NVDA220930C00114000 | 2022-09-28 1:08PM EDT | 114.00 | 12.40 | 13.00 | 14.05 | +2.40 | +24.00% | 8 | 46 | 73.83% |
| NVDA220930C00115000 | 2022-09-28 3:43PM EDT | 115.00 | 13.00 | 12.10 | 13.45 | +3.60 | +38.30% | 68 | 93 | 85.64% |
| NVDA220930C00116000 | 2022-09-28 3:10PM EDT | 116.00 | 11.45 | 11.25 | 12.25 | +2.29 | +25.00% | 12 | 57 | 78.91% |
| NVDA220930C00117000 | 2022-09-28 3:39PM EDT | 117.00 | 10.80 | 10.30 | 11.10 | +2.75 | +34.16% | 101 | 167 | 70.80% |
| NVDA220930C00118000 | 2022-09-28 3:47PM EDT | 118.00 | 10.10 | 9.35 | 10.00 | +3.00 | +42.25% | 40 | 279 | 64.06% |
| NVDA220930C00119000 | 2022-09-28 11:23AM EDT | 119.00 | 8.10 | 8.65 | 9.35 | +1.65 | +25.58% | 49 | 211 | 72.75% |
| NVDA220930C00120000 | 2022-09-28 3:57PM EDT | 120.00 | 8.27 | 7.70 | 8.05 | +2.37 | +40.17% | 688 | 824 | 61.91% |
| NVDA220930C00121000 | 2022-09-28 3:49PM EDT | 121.00 | 7.70 | 6.95 | 7.60 | +2.65 | +52.48% | 266 | 0 | 69.39% |
| NVDA220930C00122000 | 2022-09-28 3:48PM EDT | 122.00 | 6.80 | 6.15 | 6.30 | +2.30 | +51.11% | 353 | 1,097 | 61.08% |
| NVDA220930C00123000 | 2022-09-28 3:58PM EDT | 123.00 | 5.46 | 5.40 | 5.50 | +1.66 | +43.68% | 1,206 | 1,122 | 60.40% |
| NVDA220930C00124000 | 2022-09-28 3:54PM EDT | 124.00 | 5.35 | 4.70 | 4.80 | +2.00 | +59.70% | 1,914 | 2,181 | 60.50% |
| NVDA220930C00125000 | 2022-09-28 3:59PM EDT | 125.00 | 4.16 | 4.00 | 4.10 | +1.36 | +48.57% | 7,851 | 0 | 59.33% |
| NVDA220930C00126000 | 2022-09-28 3:59PM EDT | 126.00 | 3.40 | 3.40 | 3.45 | +1.07 | +45.92% | 10,780 | 3,816 | 58.74% |
| NVDA220930C00127000 | 2022-09-28 3:59PM EDT | 127.00 | 2.84 | 2.81 | 2.88 | +0.89 | +45.64% | 13,104 | 4,443 | 57.86% |
| NVDA220930C00128000 | 2022-09-28 3:59PM EDT | 128.00 | 2.32 | 2.29 | 2.34 | +0.71 | +44.10% | 7,404 | 3,562 | 56.79% |
| NVDA220930C00129000 | 2022-09-28 3:59PM EDT | 129.00 | 1.85 | 1.84 | 1.88 | +0.60 | +48.00% | 3,830 | 3,543 | 56.06% |
| NVDA220930C00130000 | 2022-09-28 3:59PM EDT | 130.00 | 1.45 | 1.43 | 1.46 | +0.44 | +43.56% | 21,904 | 10,872 | 54.81% |
| NVDA220930C00131000 | 2022-09-28 3:59PM EDT | 131.00 | 1.13 | 1.09 | 1.12 | +0.36 | +46.75% | 5,186 | 2,303 | 53.91% |
| NVDA220930C00132000 | 2022-09-28 3:59PM EDT | 132.00 | 0.83 | 0.80 | 0.83 | +0.23 | +38.33% | 3,760 | 4,063 | 52.73% |
| NVDA220930C00133000 | 2022-09-28 3:59PM EDT | 133.00 | 0.60 | 0.58 | 0.60 | +0.15 | +33.33% | 2,466 | 2,940 | 51.86% |
| NVDA220930C00134000 | 2022-09-28 3:59PM EDT | 134.00 | 0.43 | 0.41 | 0.43 | +0.08 | +22.86% | 2,636 | 2,814 | 51.17% |
| NVDA220930C00135000 | 2022-09-28 3:59PM EDT | 135.00 | 0.30 | 0.28 | 0.30 | +0.04 | +15.38% | 6,969 | 6,470 | 50.49% |
| NVDA220930C00136000 | 2022-09-28 3:59PM EDT | 136.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 1,410 | 3,330 | 50.20% |
| NVDA220930C00137000 | 2022-09-28 3:59PM EDT | 137.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 1,867 | 1,961 | 50.29% |
| NVDA220930C00138000 | 2022-09-28 3:58PM EDT | 138.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 1,000 | 2,702 | 50.78% |
| NVDA220930C00139000 | 2022-09-28 3:58PM EDT | 139.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1,124 | 1,572 | 51.17% |
| NVDA220930C00140000 | 2022-09-28 3:59PM EDT | 140.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2,268 | 8,662 | 52.34% |
| NVDA220930C00141000 | 2022-09-28 3:59PM EDT | 141.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 919 | 1,458 | 53.13% |
| NVDA220930C00142000 | 2022-09-28 3:50PM EDT | 142.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 712 | 1,466 | 53.91% |
| NVDA220930C00143000 | 2022-09-28 3:39PM EDT | 143.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 92 | 1,008 | 55.47% |
| NVDA220930C00144000 | 2022-09-28 3:59PM EDT | 144.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 54 | 944 | 58.59% |
| NVDA220930C00145000 | 2022-09-28 3:44PM EDT | 145.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 495 | 6,479 | 59.38% |
| NVDA220930C00146000 | 2022-09-28 3:59PM EDT | 146.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 278 | 1,438 | 60.16% |
| NVDA220930C00147000 | 2022-09-28 3:45PM EDT | 147.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 40 | 1,227 | 62.50% |
| NVDA220930C00148000 | 2022-09-28 3:13PM EDT | 148.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 56 | 1,243 | 65.63% |
| NVDA220930C00149000 | 2022-09-28 12:27PM EDT | 149.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 157 | 491 | 65.63% |
| NVDA220930C00150000 | 2022-09-28 3:39PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 240 | 5,812 | 70.31% |
| NVDA220930C00152500 | 2022-09-28 3:57PM EDT | 152.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 95 | 710 | 76.56% |
| NVDA220930C00155000 | 2022-09-28 3:59PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 3,023 | 75.00% |
| NVDA220930C00157500 | 2022-09-28 3:44PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 559 | 81.25% |
| NVDA220930C00160000 | 2022-09-28 3:49PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| NVDA220930C00162500 | 2022-09-28 9:31AM EDT | 162.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 484 | 96.88% |
| NVDA220930C00165000 | 2022-09-28 1:34PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NVDA220930C00167500 | 2022-09-28 3:39PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 325 | 100.00% |
| NVDA220930C00170000 | 2022-09-28 3:53PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,695 | 50.00% |
| NVDA220930C00175000 | 2022-09-27 2:58PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 6,949 | 50.00% |
| NVDA220930C00180000 | 2022-09-28 2:50PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,999 | 50.00% |
| NVDA220930C00185000 | 2022-09-28 10:40AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 131.25% |
| NVDA220930C00190000 | 2022-09-28 10:07AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NVDA220930C00195000 | 2022-09-27 11:36AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,401 | 50.00% |
| NVDA220930C00200000 | 2022-09-23 12:46PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,135 | 156.25% |
| NVDA220930C00205000 | 2022-09-27 3:21PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NVDA220930C00210000 | 2022-09-28 2:32PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| NVDA220930C00215000 | 2022-09-26 1:23PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 29 | 504 | 50.00% |
| NVDA220930C00220000 | 2022-09-21 3:22PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 347 | 50.00% |
| NVDA220930C00225000 | 2022-09-19 12:32PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 426 | 50.00% |
| NVDA220930C00230000 | 2022-09-26 1:23PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 146 | 200.00% |
| NVDA220930C00235000 | 2022-09-15 9:37AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 151 | 50.00% |
| NVDA220930C00240000 | 2022-09-14 11:08AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 237 | 50.00% |
| NVDA220930C00245000 | 2022-09-09 2:01PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 50.00% |
| NVDA220930C00250000 | 2022-09-26 11:37AM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 659 | 50.00% |
| NVDA220930C00255000 | 2022-09-12 10:05AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 54 | 50.00% |
| NVDA220930C00260000 | 2022-09-12 10:05AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 89 | 237.50% |
| NVDA220930C00280000 | 2022-09-28 12:34PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 2 | 2 | 50.00% |
| NVDA220930C00310000 | 2022-09-27 9:54AM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 287.50% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220930P00070000 | 2022-09-21 12:31PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 212.50% |
| NVDA220930P00075000 | 2022-09-28 3:22PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 874 | 50.00% |
| NVDA220930P00080000 | 2022-09-26 2:56PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 0 | 178.13% |
| NVDA220930P00085000 | 2022-09-27 2:09PM EDT | 85.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 841 | 150.00% |
| NVDA220930P00090000 | 2022-09-27 2:09PM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 131 | 1,100 | 50.00% |
| NVDA220930P00095000 | 2022-09-28 10:07AM EDT | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,483 | 109.38% |
| NVDA220930P00098000 | 2022-09-28 10:53AM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 35 | 772 | 98.44% |
| NVDA220930P00099000 | 2022-09-28 3:59PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,427 | 449 | 93.75% |
| NVDA220930P00100000 | 2022-09-28 3:58PM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 276 | 3,691 | 102.34% |
| NVDA220930P00101000 | 2022-09-28 3:57PM EDT | 101.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 57 | 625 | 98.44% |
| NVDA220930P00102000 | 2022-09-28 3:31PM EDT | 102.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 116 | 1,247 | 95.31% |
| NVDA220930P00103000 | 2022-09-28 1:10PM EDT | 103.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 111 | 885 | 96.88% |
| NVDA220930P00104000 | 2022-09-28 1:21PM EDT | 104.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 32 | 887 | 89.84% |
| NVDA220930P00105000 | 2022-09-28 3:57PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 398 | 4,212 | 83.59% |
| NVDA220930P00106000 | 2022-09-28 1:39PM EDT | 106.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 97 | 319 | 84.38% |
| NVDA220930P00107000 | 2022-09-28 3:59PM EDT | 107.00 | 0.02 | 0.02 | 0.04 | -0.07 | -77.78% | 682 | 701 | 82.81% |
| NVDA220930P00108000 | 2022-09-28 3:37PM EDT | 108.00 | 0.03 | 0.03 | 0.05 | -0.08 | -72.73% | 289 | 755 | 82.03% |
| NVDA220930P00109000 | 2022-09-28 3:58PM EDT | 109.00 | 0.05 | 0.04 | 0.05 | -0.10 | -66.67% | 696 | 847 | 78.91% |
| NVDA220930P00110000 | 2022-09-28 3:54PM EDT | 110.00 | 0.05 | 0.05 | 0.06 | -0.13 | -72.22% | 3,567 | 11,433 | 77.34% |
| NVDA220930P00111000 | 2022-09-28 3:50PM EDT | 111.00 | 0.06 | 0.06 | 0.08 | -0.18 | -75.00% | 674 | 932 | 75.78% |
| NVDA220930P00112000 | 2022-09-28 3:58PM EDT | 112.00 | 0.07 | 0.07 | 0.09 | -0.20 | -74.07% | 582 | 1,388 | 73.24% |
| NVDA220930P00113000 | 2022-09-28 3:58PM EDT | 113.00 | 0.09 | 0.09 | 0.11 | -0.27 | -75.00% | 1,063 | 1,175 | 71.68% |
| NVDA220930P00114000 | 2022-09-28 3:56PM EDT | 114.00 | 0.11 | 0.12 | 0.14 | -0.41 | -78.85% | 925 | 999 | 70.51% |
| NVDA220930P00115000 | 2022-09-28 3:58PM EDT | 115.00 | 0.15 | 0.15 | 0.17 | -0.43 | -74.14% | 2,861 | 5,669 | 68.75% |
| NVDA220930P00116000 | 2022-09-28 3:55PM EDT | 116.00 | 0.18 | 0.19 | 0.22 | -0.57 | -76.00% | 734 | 949 | 67.48% |
| NVDA220930P00117000 | 2022-09-28 3:58PM EDT | 117.00 | 0.23 | 0.25 | 0.27 | -0.65 | -73.86% | 1,694 | 0 | 66.21% |
| NVDA220930P00118000 | 2022-09-28 3:59PM EDT | 118.00 | 0.31 | 0.32 | 0.35 | -0.82 | -72.57% | 918 | 0 | 65.14% |
| NVDA220930P00119000 | 2022-09-28 3:58PM EDT | 119.00 | 0.40 | 0.42 | 0.44 | -0.94 | -70.15% | 3,931 | 1,744 | 64.16% |
| NVDA220930P00120000 | 2022-09-28 3:59PM EDT | 120.00 | 0.55 | 0.54 | 0.55 | -1.07 | -66.05% | 7,780 | 12,991 | 63.09% |
| NVDA220930P00121000 | 2022-09-28 3:56PM EDT | 121.00 | 0.67 | 0.69 | 0.72 | -1.28 | -65.64% | 1,753 | 1,810 | 62.65% |
| NVDA220930P00122000 | 2022-09-28 3:59PM EDT | 122.00 | 0.85 | 0.88 | 0.90 | -1.47 | -63.36% | 6,441 | 0 | 61.82% |
| NVDA220930P00123000 | 2022-09-28 3:59PM EDT | 123.00 | 1.10 | 1.11 | 1.14 | -1.64 | -59.85% | 4,893 | 3,872 | 61.38% |
| NVDA220930P00124000 | 2022-09-28 3:59PM EDT | 124.00 | 1.39 | 1.39 | 1.42 | -1.76 | -55.87% | 5,492 | 2,549 | 60.89% |
| NVDA220930P00125000 | 2022-09-28 3:59PM EDT | 125.00 | 1.70 | 1.72 | 1.74 | -2.00 | -54.05% | 20,738 | 12,273 | 60.28% |
| NVDA220930P00126000 | 2022-09-28 3:59PM EDT | 126.00 | 2.06 | 2.07 | 2.10 | -2.14 | -50.95% | 8,661 | 2,298 | 59.18% |
| NVDA220930P00127000 | 2022-09-28 3:59PM EDT | 127.00 | 2.50 | 2.49 | 2.54 | -2.27 | -47.59% | 3,069 | 0 | 58.50% |
| NVDA220930P00128000 | 2022-09-28 3:59PM EDT | 128.00 | 2.98 | 2.96 | 3.05 | -2.54 | -46.01% | 1,458 | 1,220 | 57.89% |
| NVDA220930P00129000 | 2022-09-28 3:54PM EDT | 129.00 | 3.50 | 3.45 | 3.55 | -2.80 | -44.44% | 552 | 0 | 56.06% |
| NVDA220930P00130000 | 2022-09-28 3:59PM EDT | 130.00 | 4.03 | 4.05 | 4.15 | -2.82 | -41.17% | 1,757 | 5,072 | 55.18% |
| NVDA220930P00131000 | 2022-09-28 3:59PM EDT | 131.00 | 4.60 | 4.70 | 4.80 | -3.10 | -40.26% | 244 | 0 | 54.00% |
| NVDA220930P00132000 | 2022-09-28 3:39PM EDT | 132.00 | 5.20 | 5.40 | 5.55 | -3.30 | -38.82% | 88 | 0 | 53.32% |
| NVDA220930P00133000 | 2022-09-28 3:39PM EDT | 133.00 | 6.03 | 6.00 | 6.55 | -3.43 | -36.26% | 391 | 936 | 53.32% |
| NVDA220930P00134000 | 2022-09-28 2:12PM EDT | 134.00 | 8.03 | 6.75 | 7.45 | -2.11 | -20.81% | 108 | 925 | 52.73% |
| NVDA220930P00135000 | 2022-09-28 3:59PM EDT | 135.00 | 7.70 | 7.70 | 8.05 | -3.50 | -31.25% | 1,689 | 4,573 | 55.76% |
| NVDA220930P00136000 | 2022-09-28 3:49PM EDT | 136.00 | 8.23 | 8.45 | 9.25 | -3.97 | -32.54% | 33 | 667 | 50.78% |
| NVDA220930P00137000 | 2022-09-28 2:43PM EDT | 137.00 | 10.64 | 9.50 | 10.15 | -2.36 | -18.15% | 22 | 433 | 53.42% |
| NVDA220930P00138000 | 2022-09-28 3:33PM EDT | 138.00 | 9.93 | 10.30 | 10.90 | -3.82 | -27.78% | 30 | 0 | 62.21% |
| NVDA220930P00139000 | 2022-09-28 3:30PM EDT | 139.00 | 11.56 | 11.25 | 11.85 | -3.51 | -23.29% | 10 | 388 | 63.18% |
| NVDA220930P00140000 | 2022-09-28 3:48PM EDT | 140.00 | 12.16 | 12.10 | 12.95 | -3.99 | -24.71% | 216 | 1,524 | 73.44% |
| NVDA220930P00141000 | 2022-09-28 3:39PM EDT | 141.00 | 13.53 | 12.95 | 14.60 | -4.38 | -24.46% | 4 | 736 | 65.04% |
| NVDA220930P00142000 | 2022-09-28 12:43PM EDT | 142.00 | 16.16 | 14.05 | 14.90 | -2.32 | -12.55% | 8 | 560 | 78.32% |
| NVDA220930P00143000 | 2022-09-28 3:38PM EDT | 143.00 | 15.40 | 15.10 | 16.00 | -4.88 | -24.06% | 3 | 346 | 88.48% |
| NVDA220930P00144000 | 2022-09-28 1:44PM EDT | 144.00 | 17.72 | 16.45 | 16.95 | -2.32 | -11.58% | 11 | 573 | 66.02% |
| NVDA220930P00145000 | 2022-09-28 3:37PM EDT | 145.00 | 17.33 | 17.10 | 17.95 | -4.00 | -18.75% | 32 | 136 | 93.16% |
| NVDA220930P00146000 | 2022-09-27 2:34PM EDT | 146.00 | 22.57 | 18.10 | 19.20 | 0.00 | - | 2 | 7 | 57.81% |
| NVDA220930P00147000 | 2022-09-27 10:43AM EDT | 147.00 | 20.60 | 18.95 | 20.35 | 0.00 | - | 4 | 0 | 60.16% |
| NVDA220930P00148000 | 2022-09-27 3:17PM EDT | 148.00 | 23.70 | 20.05 | 21.35 | 0.00 | - | 3 | 4 | 78.13% |
| NVDA220930P00149000 | 2022-09-21 3:21PM EDT | 149.00 | 13.35 | 21.05 | 22.35 | 0.00 | - | 49 | 0 | 81.25% |
| NVDA220930P00150000 | 2022-09-28 3:46PM EDT | 150.00 | 22.15 | 22.25 | 22.95 | -3.86 | -14.84% | 1,195 | 909 | 111.52% |
| NVDA220930P00152500 | 2022-09-23 3:53PM EDT | 152.50 | 28.65 | 24.55 | 25.70 | +1.16 | +4.22% | 1 | 16 | 136.62% |
| NVDA220930P00155000 | 2022-09-27 2:39PM EDT | 155.00 | 31.15 | 27.10 | 28.10 | 0.00 | - | 900 | 20 | 139.45% |
| NVDA220930P00157500 | 2022-09-27 3:30PM EDT | 157.50 | 33.65 | 29.55 | 30.75 | 0.00 | - | 4 | 1 | 85.94% |
| NVDA220930P00160000 | 2022-09-28 2:44PM EDT | 160.00 | 33.55 | 32.15 | 33.20 | -2.65 | -7.32% | 24 | 66 | 103.91% |
| NVDA220930P00162500 | 2022-09-16 3:47PM EDT | 162.50 | 31.95 | 34.15 | 35.95 | 0.00 | - | 15 | 0 | 186.43% |
| NVDA220930P00165000 | 2022-09-26 3:58PM EDT | 165.00 | 42.23 | 36.65 | 38.70 | 0.00 | - | 2 | 2 | 116.41% |
| NVDA220930P00167500 | 2022-09-16 1:37PM EDT | 167.50 | 37.85 | 38.70 | 41.40 | 0.00 | - | 3 | 0 | 226.27% |
| NVDA220930P00170000 | 2022-09-26 3:58PM EDT | 170.00 | 47.18 | 41.90 | 43.50 | 0.00 | - | 2 | 4 | 136.72% |
| NVDA220930P00175000 | 2022-09-26 1:25PM EDT | 175.00 | 52.20 | 46.85 | 48.45 | 0.00 | - | 3 | 0 | 121.88% |
| NVDA220930P00180000 | 2022-09-21 3:44PM EDT | 180.00 | 46.95 | 51.30 | 53.90 | 0.00 | - | 206 | 0 | 267.38% |
| NVDA220930P00185000 | 2022-09-28 1:35PM EDT | 185.00 | 58.75 | 56.30 | 59.30 | +7.75 | +15.20% | 1 | 1 | 193.36% |
| NVDA220930P00190000 | 2022-09-23 11:19AM EDT | 190.00 | 65.33 | 61.60 | 63.55 | 0.00 | - | 5 | 0 | 276.47% |
| NVDA220930P00195000 | 2022-09-15 1:47PM EDT | 195.00 | 70.30 | 66.65 | 68.30 | +5.80 | +8.99% | 1 | 1 | 271.97% |
| NVDA220930P00200000 | 2022-09-27 1:44PM EDT | 200.00 | 77.00 | 71.85 | 73.60 | 0.00 | - | 1 | 0 | 208.59% |
| NVDA220930P00205000 | 2022-09-07 2:31PM EDT | 205.00 | 69.75 | 76.30 | 79.30 | 0.00 | - | 38 | 0 | 236.72% |
| NVDA220930P00210000 | 2022-09-07 2:31PM EDT | 210.00 | 72.90 | 81.90 | 83.60 | 0.00 | - | 18 | 0 | 235.16% |
| NVDA220930P00215000 | 2022-09-27 3:14PM EDT | 215.00 | 90.55 | 86.95 | 88.25 | 0.00 | - | 2 | 0 | 314.65% |
| NVDA220930P00220000 | 2022-09-26 11:21AM EDT | 220.00 | 95.86 | 91.85 | 93.80 | 0.00 | - | 5 | 0 | 270.70% |
| NVDA220930P00225000 | 2022-09-02 3:42PM EDT | 225.00 | 88.80 | 96.70 | 98.45 | 0.00 | - | 7 | 0 | 353.13% |
| NVDA220930P00230000 | 2022-08-31 3:03PM EDT | 230.00 | 77.90 | 101.65 | 103.65 | 0.00 | - | 27 | 0 | 212.50% |
| NVDA220930P00235000 | 2022-09-01 3:01PM EDT | 235.00 | 97.53 | 106.60 | 108.75 | 0.00 | - | 10 | 10 | 246.88% |
| NVDA220930P00240000 | 2022-08-30 3:04PM EDT | 240.00 | 85.50 | 111.70 | 113.70 | 0.00 | - | 5 | 0 | 267.97% |
| NVDA220930P00245000 | 2022-08-25 10:43AM EDT | 245.00 | 67.10 | 118.40 | 122.20 | 0.00 | - | 10 | 0 | 501.86% |
| NVDA220930P00250000 | 2022-08-22 9:31AM EDT | 250.00 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220930P00280000 | 2022-09-13 1:11PM EDT | 280.00 | 145.21 | 151.50 | 154.05 | 0.00 | - | 2 | 0 | 353.13% |
| NVDA220930P00290000 | 2022-09-28 10:01AM EDT | 290.00 | 163.65 | 161.05 | 163.50 | -2.80 | -1.68% | 4 | 0 | 473.83% |
| NVDA220930P00300000 | 2022-09-28 9:55AM EDT | 300.00 | 173.70 | 172.10 | 173.50 | -0.55 | -0.32% | 2 | 0 | 386.72% |
© 2022 Yahoo. All rights reserved.
