NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007C00070000 | 2022-09-21 2:44PM EDT | 70.00 | 69.00 | 51.30 | 58.50 | 0.00 | - | - | 1 | 507.52% |
| NVDA221007C00080000 | 2022-09-22 2:39PM EDT | 80.00 | 44.76 | 44.10 | 47.00 | 0.00 | - | - | 1 | 246.29% |
| NVDA221007C00090000 | 2022-10-03 3:27PM EDT | 90.00 | 36.55 | 34.55 | 36.30 | +6.30 | +20.83% | 17 | 22 | 177.93% |
| NVDA221007C00095000 | 2022-08-30 11:06AM EDT | 95.00 | 59.65 | 26.30 | 27.45 | 0.00 | - | - | 1 | 0.00% |
| NVDA221007C00098000 | 2022-09-27 10:18AM EDT | 98.00 | 28.05 | 26.60 | 28.15 | 0.00 | - | - | 1 | 133.98% |
| NVDA221007C00100000 | 2022-10-03 3:29PM EDT | 100.00 | 26.70 | 24.85 | 26.10 | +3.45 | +14.84% | 38 | 67 | 133.20% |
| NVDA221007C00101000 | 2022-09-27 10:39AM EDT | 101.00 | 25.35 | 22.85 | 25.25 | 0.00 | - | - | 3 | 170.80% |
| NVDA221007C00102000 | 2022-09-26 1:34PM EDT | 102.00 | 21.25 | 21.90 | 24.05 | 0.00 | - | - | 7 | 156.05% |
| NVDA221007C00103000 | 2022-09-26 1:51PM EDT | 103.00 | 20.80 | 20.95 | 23.10 | 0.00 | - | - | 3 | 152.64% |
| NVDA221007C00104000 | 2022-09-28 9:43AM EDT | 104.00 | 22.25 | 19.90 | 22.80 | 0.00 | - | - | 0 | 104.10% |
| NVDA221007C00105000 | 2022-10-03 2:49PM EDT | 105.00 | 21.11 | 18.95 | 21.55 | -1.64 | -7.21% | 3 | 12 | 89.84% |
| NVDA221007C00106000 | 2022-10-03 9:43AM EDT | 106.00 | 17.15 | 17.90 | 20.50 | -1.40 | -7.55% | 8 | 4 | 78.91% |
| NVDA221007C00108000 | 2022-10-03 1:15PM EDT | 108.00 | 16.90 | 16.65 | 18.80 | -0.35 | -2.03% | 6 | 31 | 108.40% |
| NVDA221007C00109000 | 2022-10-03 11:56AM EDT | 109.00 | 15.50 | 15.15 | 17.60 | +1.90 | +13.97% | 4 | 38 | 83.89% |
| NVDA221007C00110000 | 2022-10-03 3:36PM EDT | 110.00 | 16.60 | 14.00 | 16.45 | +4.40 | +36.07% | 57 | 0 | 66.80% |
| NVDA221007C00111000 | 2022-09-30 2:13PM EDT | 111.00 | 12.91 | 13.00 | 15.65 | 0.00 | - | 2 | 61 | 71.48% |
| NVDA221007C00112000 | 2022-10-03 2:21PM EDT | 112.00 | 14.25 | 12.75 | 14.90 | +3.35 | +30.73% | 8 | 109 | 91.89% |
| NVDA221007C00113000 | 2022-10-03 1:32PM EDT | 113.00 | 12.95 | 11.15 | 13.30 | +1.80 | +16.14% | 9 | 83 | 54.88% |
| NVDA221007C00114000 | 2022-10-03 3:32PM EDT | 114.00 | 12.50 | 11.30 | 12.45 | +3.25 | +35.14% | 22 | 148 | 83.06% |
| NVDA221007C00115000 | 2022-10-03 3:57PM EDT | 115.00 | 10.54 | 10.35 | 11.95 | +2.34 | +28.54% | 378 | 431 | 86.52% |
| NVDA221007C00116000 | 2022-10-03 3:59PM EDT | 116.00 | 9.70 | 9.50 | 10.80 | +2.10 | +27.63% | 122 | 178 | 80.71% |
| NVDA221007C00117000 | 2022-10-03 2:10PM EDT | 117.00 | 9.42 | 7.75 | 9.95 | +2.27 | +31.75% | 72 | 306 | 65.82% |
| NVDA221007C00118000 | 2022-10-03 2:51PM EDT | 118.00 | 8.85 | 7.85 | 8.65 | +2.75 | +45.08% | 219 | 722 | 71.58% |
| NVDA221007C00119000 | 2022-10-03 2:43PM EDT | 119.00 | 7.55 | 7.25 | 7.40 | +1.84 | +32.22% | 226 | 116 | 67.33% |
| NVDA221007C00120000 | 2022-10-03 3:57PM EDT | 120.00 | 6.47 | 6.50 | 6.65 | +1.62 | +33.40% | 1,205 | 633 | 66.89% |
| NVDA221007C00121000 | 2022-10-03 3:56PM EDT | 121.00 | 5.75 | 5.80 | 5.90 | +1.45 | +33.72% | 325 | 0 | 66.16% |
| NVDA221007C00122000 | 2022-10-03 3:55PM EDT | 122.00 | 5.15 | 5.10 | 5.25 | +1.34 | +35.17% | 1,925 | 1,051 | 65.67% |
| NVDA221007C00123000 | 2022-10-03 3:59PM EDT | 123.00 | 4.45 | 4.45 | 4.60 | +1.15 | +34.85% | 5,468 | 1,141 | 64.84% |
| NVDA221007C00124000 | 2022-10-03 3:59PM EDT | 124.00 | 3.90 | 3.85 | 3.95 | +1.09 | +38.79% | 7,536 | 971 | 63.62% |
| NVDA221007C00125000 | 2022-10-03 3:59PM EDT | 125.00 | 3.30 | 3.30 | 3.40 | +0.79 | +31.47% | 18,700 | 4,237 | 62.99% |
| NVDA221007C00126000 | 2022-10-03 3:59PM EDT | 126.00 | 2.82 | 2.83 | 2.90 | +0.76 | +36.89% | 13,155 | 1,130 | 62.70% |
| NVDA221007C00127000 | 2022-10-03 3:59PM EDT | 127.00 | 2.36 | 2.36 | 2.41 | +0.66 | +38.82% | 5,957 | 1,775 | 61.52% |
| NVDA221007C00128000 | 2022-10-03 3:58PM EDT | 128.00 | 1.93 | 1.94 | 2.00 | +0.50 | +34.97% | 9,671 | 1,499 | 60.69% |
| NVDA221007C00129000 | 2022-10-03 3:59PM EDT | 129.00 | 1.60 | 1.58 | 1.62 | +0.43 | +36.75% | 3,255 | 1,082 | 59.74% |
| NVDA221007C00130000 | 2022-10-03 3:59PM EDT | 130.00 | 1.26 | 1.26 | 1.30 | +0.31 | +32.63% | 20,255 | 4,861 | 58.84% |
| NVDA221007C00131000 | 2022-10-03 3:59PM EDT | 131.00 | 0.99 | 0.99 | 1.02 | +0.20 | +25.32% | 4,357 | 1,263 | 57.91% |
| NVDA221007C00132000 | 2022-10-03 3:59PM EDT | 132.00 | 0.77 | 0.76 | 0.79 | +0.14 | +22.22% | 2,962 | 2,402 | 57.03% |
| NVDA221007C00133000 | 2022-10-03 3:59PM EDT | 133.00 | 0.58 | 0.58 | 0.60 | +0.07 | +13.73% | 2,927 | 1,593 | 56.25% |
| NVDA221007C00134000 | 2022-10-03 3:59PM EDT | 134.00 | 0.45 | 0.44 | 0.47 | +0.05 | +12.50% | 1,792 | 1,565 | 56.06% |
| NVDA221007C00135000 | 2022-10-03 3:59PM EDT | 135.00 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 5,824 | 5,505 | 55.57% |
| NVDA221007C00136000 | 2022-10-03 3:59PM EDT | 136.00 | 0.24 | 0.24 | 0.25 | -0.02 | -7.69% | 2,166 | 0 | 54.88% |
| NVDA221007C00137000 | 2022-10-03 3:58PM EDT | 137.00 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 1,556 | 866 | 55.27% |
| NVDA221007C00138000 | 2022-10-03 3:59PM EDT | 138.00 | 0.14 | 0.14 | 0.16 | -0.03 | -17.65% | 594 | 734 | 55.86% |
| NVDA221007C00139000 | 2022-10-03 3:55PM EDT | 139.00 | 0.10 | 0.10 | 0.12 | -0.04 | -28.57% | 425 | 871 | 55.86% |
| NVDA221007C00140000 | 2022-10-03 3:59PM EDT | 140.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 1,711 | 4,711 | 56.84% |
| NVDA221007C00141000 | 2022-10-03 3:42PM EDT | 141.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 529 | 688 | 57.42% |
| NVDA221007C00142000 | 2022-10-03 3:52PM EDT | 142.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 270 | 653 | 58.20% |
| NVDA221007C00143000 | 2022-10-03 3:59PM EDT | 143.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 163 | 258 | 58.98% |
| NVDA221007C00144000 | 2022-10-03 3:58PM EDT | 144.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 111 | 0 | 59.38% |
| NVDA221007C00145000 | 2022-10-03 3:58PM EDT | 145.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,248 | 2,520 | 62.11% |
| NVDA221007C00146000 | 2022-10-03 3:09PM EDT | 146.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 30 | 0 | 61.72% |
| NVDA221007C00147000 | 2022-10-03 3:51PM EDT | 147.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 117 | 340 | 62.50% |
| NVDA221007C00148000 | 2022-10-03 3:47PM EDT | 148.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 170 | 189 | 64.84% |
| NVDA221007C00149000 | 2022-10-03 3:27PM EDT | 149.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 123 | 358 | 68.75% |
| NVDA221007C00150000 | 2022-10-03 3:57PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 631 | 2,774 | 67.19% |
| NVDA221007C00152500 | 2022-10-03 3:33PM EDT | 152.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 2,303 | 994 | 69.53% |
| NVDA221007C00155000 | 2022-10-03 3:50PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,472 | 0 | 68.75% |
| NVDA221007C00157500 | 2022-10-03 3:54PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 65 | 75.00% |
| NVDA221007C00160000 | 2022-10-03 3:59PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 170 | 1,663 | 78.13% |
| NVDA221007C00165000 | 2022-10-03 3:59PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 87.50% |
| NVDA221007C00170000 | 2022-10-03 3:25PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 2,155 | 50.00% |
| NVDA221007C00175000 | 2022-10-03 12:08PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,195 | 106.25% |
| NVDA221007C00180000 | 2022-10-03 9:54AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 804 | 112.50% |
| NVDA221007C00185000 | 2022-10-03 1:11PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 790 | 118.75% |
| NVDA221007C00190000 | 2022-10-03 12:12PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 505 | 128.13% |
| NVDA221007C00195000 | 2022-09-29 12:50PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 405 | 134.38% |
| NVDA221007C00200000 | 2022-10-03 3:33PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 659 | 143.75% |
| NVDA221007C00205000 | 2022-09-22 9:54AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 150.00% |
| NVDA221007C00210000 | 2022-09-22 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 165 | 156.25% |
| NVDA221007C00215000 | 2022-10-03 3:32PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 459 | 162.50% |
| NVDA221007C00220000 | 2022-09-27 12:30PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 106 | 168.75% |
| NVDA221007C00225000 | 2022-09-19 12:43PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 175.00% |
| NVDA221007C00230000 | 2022-09-16 9:36AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 181.25% |
| NVDA221007C00235000 | 2022-09-16 9:36AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10 | 187.50% |
| NVDA221007C00240000 | 2022-09-28 1:35PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 109 | 187.50% |
| NVDA221007C00245000 | 2022-09-19 12:33PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 193.75% |
| NVDA221007C00250000 | 2022-09-01 3:35PM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 7 | 200.00% |
| NVDA221007C00255000 | 2022-09-22 1:27PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 206.25% |
| NVDA221007C00260000 | 2022-10-03 1:09PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 127 | 212.50% |
| NVDA221007C00270000 | 2022-09-13 9:49AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 54 | 218.75% |
| NVDA221007C00280000 | 2022-09-13 9:45AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 198 | 231.25% |
| NVDA221007C00290000 | 2022-09-13 9:49AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 237.50% |
| NVDA221007C00300000 | 2022-09-12 9:59AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 14 | 250.00% |
| NVDA221007C00310000 | 2022-09-08 1:44PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 256.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221007P00065000 | 2022-09-30 12:27PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 200.00% |
| NVDA221007P00070000 | 2022-09-29 1:06PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 281 | 181.25% |
| NVDA221007P00075000 | 2022-10-03 9:30AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 443 | 159.38% |
| NVDA221007P00080000 | 2022-09-30 12:26PM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 82 | 2,509 | 140.63% |
| NVDA221007P00085000 | 2022-10-03 12:28PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 601 | 121.88% |
| NVDA221007P00089000 | 2022-10-03 10:25AM EDT | 89.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 39 | 525 | 109.38% |
| NVDA221007P00090000 | 2022-10-03 12:37PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 248 | 3,046 | 106.25% |
| NVDA221007P00091000 | 2022-09-30 2:23PM EDT | 91.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 0 | 103.13% |
| NVDA221007P00092000 | 2022-10-03 11:43AM EDT | 92.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 559 | 0 | 106.25% |
| NVDA221007P00093000 | 2022-10-03 10:23AM EDT | 93.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1 | 71 | 103.13% |
| NVDA221007P00094000 | 2022-10-03 3:20PM EDT | 94.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,008 | 90 | 93.75% |
| NVDA221007P00095000 | 2022-10-03 3:14PM EDT | 95.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 101 | 2,026 | 99.22% |
| NVDA221007P00096000 | 2022-10-03 11:43AM EDT | 96.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 13 | 818 | 96.88% |
| NVDA221007P00097000 | 2022-10-03 3:59PM EDT | 97.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 92 | 125 | 96.09% |
| NVDA221007P00098000 | 2022-10-03 3:37PM EDT | 98.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 231 | 0 | 95.31% |
| NVDA221007P00099000 | 2022-10-03 3:48PM EDT | 99.00 | 0.02 | 0.02 | 0.03 | -0.07 | -77.78% | 29 | 399 | 91.41% |
| NVDA221007P00100000 | 2022-10-03 3:57PM EDT | 100.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 950 | 0 | 89.84% |
| NVDA221007P00101000 | 2022-10-03 2:23PM EDT | 101.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 97 | 0 | 87.89% |
| NVDA221007P00102000 | 2022-10-03 3:23PM EDT | 102.00 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 951 | 632 | 85.94% |
| NVDA221007P00103000 | 2022-10-03 3:47PM EDT | 103.00 | 0.05 | 0.04 | 0.06 | -0.13 | -72.22% | 303 | 712 | 84.77% |
| NVDA221007P00104000 | 2022-10-03 3:59PM EDT | 104.00 | 0.05 | 0.05 | 0.07 | -0.14 | -73.68% | 76 | 662 | 83.20% |
| NVDA221007P00105000 | 2022-10-03 3:56PM EDT | 105.00 | 0.08 | 0.06 | 0.08 | -0.19 | -70.37% | 875 | 1,493 | 81.25% |
| NVDA221007P00106000 | 2022-10-03 3:59PM EDT | 106.00 | 0.09 | 0.07 | 0.10 | -0.24 | -72.73% | 89 | 211 | 79.69% |
| NVDA221007P00107000 | 2022-10-03 3:31PM EDT | 107.00 | 0.08 | 0.09 | 0.11 | -0.32 | -80.00% | 400 | 862 | 77.93% |
| NVDA221007P00108000 | 2022-10-03 3:58PM EDT | 108.00 | 0.12 | 0.11 | 0.13 | -0.35 | -74.47% | 509 | 0 | 76.37% |
| NVDA221007P00109000 | 2022-10-03 3:56PM EDT | 109.00 | 0.15 | 0.14 | 0.16 | -0.44 | -74.58% | 257 | 1,161 | 75.39% |
| NVDA221007P00110000 | 2022-10-03 3:55PM EDT | 110.00 | 0.20 | 0.17 | 0.19 | -0.51 | -71.83% | 3,292 | 3,733 | 73.83% |
| NVDA221007P00111000 | 2022-10-03 3:56PM EDT | 111.00 | 0.24 | 0.21 | 0.23 | -0.53 | -68.83% | 1,954 | 1,616 | 72.56% |
| NVDA221007P00112000 | 2022-10-03 3:57PM EDT | 112.00 | 0.28 | 0.26 | 0.28 | -0.72 | -72.00% | 716 | 430 | 71.39% |
| NVDA221007P00113000 | 2022-10-03 3:59PM EDT | 113.00 | 0.35 | 0.32 | 0.34 | -0.83 | -70.34% | 873 | 0 | 70.22% |
| NVDA221007P00114000 | 2022-10-03 3:58PM EDT | 114.00 | 0.43 | 0.40 | 0.42 | -0.99 | -69.72% | 1,154 | 698 | 69.34% |
| NVDA221007P00115000 | 2022-10-03 3:59PM EDT | 115.00 | 0.51 | 0.49 | 0.52 | -1.10 | -68.32% | 6,728 | 4,497 | 68.46% |
| NVDA221007P00116000 | 2022-10-03 3:59PM EDT | 116.00 | 0.63 | 0.61 | 0.64 | -1.27 | -66.84% | 1,368 | 1,341 | 67.77% |
| NVDA221007P00117000 | 2022-10-03 3:59PM EDT | 117.00 | 0.78 | 0.75 | 0.78 | -1.41 | -64.38% | 1,714 | 1,143 | 66.94% |
| NVDA221007P00118000 | 2022-10-03 3:59PM EDT | 118.00 | 0.97 | 0.93 | 0.96 | -1.58 | -61.96% | 1,437 | 1,241 | 66.50% |
| NVDA221007P00119000 | 2022-10-03 3:59PM EDT | 119.00 | 1.15 | 1.13 | 1.16 | -1.80 | -61.02% | 1,416 | 0 | 65.82% |
| NVDA221007P00120000 | 2022-10-03 3:59PM EDT | 120.00 | 1.40 | 1.37 | 1.40 | -1.90 | -57.58% | 11,614 | 3,104 | 65.23% |
| NVDA221007P00121000 | 2022-10-03 3:59PM EDT | 121.00 | 1.67 | 1.64 | 1.68 | -2.09 | -55.59% | 3,599 | 1,789 | 64.65% |
| NVDA221007P00122000 | 2022-10-03 3:59PM EDT | 122.00 | 1.99 | 1.96 | 2.00 | -2.23 | -52.84% | 6,357 | 1,228 | 64.14% |
| NVDA221007P00123000 | 2022-10-03 3:59PM EDT | 123.00 | 2.36 | 2.34 | 2.36 | -2.39 | -50.32% | 5,556 | 2,246 | 63.77% |
| NVDA221007P00124000 | 2022-10-03 3:59PM EDT | 124.00 | 2.78 | 2.71 | 2.76 | -2.52 | -47.55% | 6,089 | 0 | 62.77% |
| NVDA221007P00125000 | 2022-10-03 3:59PM EDT | 125.00 | 3.20 | 3.15 | 3.25 | -2.70 | -45.76% | 10,642 | 2,192 | 62.43% |
| NVDA221007P00126000 | 2022-10-03 3:59PM EDT | 126.00 | 3.70 | 3.60 | 3.70 | -2.80 | -43.08% | 3,022 | 582 | 60.86% |
| NVDA221007P00127000 | 2022-10-03 3:59PM EDT | 127.00 | 4.20 | 4.15 | 4.25 | -3.00 | -41.67% | 1,885 | 926 | 60.25% |
| NVDA221007P00128000 | 2022-10-03 3:59PM EDT | 128.00 | 4.84 | 4.70 | 4.85 | -3.03 | -38.50% | 563 | 866 | 59.18% |
| NVDA221007P00129000 | 2022-10-03 3:56PM EDT | 129.00 | 5.50 | 5.35 | 5.45 | -3.10 | -36.05% | 239 | 385 | 58.06% |
| NVDA221007P00130000 | 2022-10-03 3:56PM EDT | 130.00 | 6.20 | 6.05 | 6.15 | -2.25 | -26.63% | 1,669 | 1,850 | 57.47% |
| NVDA221007P00131000 | 2022-10-03 3:57PM EDT | 131.00 | 6.95 | 6.75 | 6.90 | -2.45 | -26.06% | 42 | 0 | 56.40% |
| NVDA221007P00132000 | 2022-10-03 3:50PM EDT | 132.00 | 7.30 | 6.85 | 7.75 | -2.72 | -27.15% | 204 | 340 | 59.62% |
| NVDA221007P00133000 | 2022-10-03 3:52PM EDT | 133.00 | 8.30 | 8.25 | 8.70 | -2.66 | -24.27% | 41 | 632 | 56.45% |
| NVDA221007P00134000 | 2022-10-03 3:39PM EDT | 134.00 | 8.37 | 8.80 | 9.55 | -4.01 | -32.39% | 44 | 354 | 63.38% |
| NVDA221007P00135000 | 2022-10-03 3:58PM EDT | 135.00 | 10.50 | 9.40 | 10.50 | -3.30 | -23.91% | 129 | 1,124 | 66.11% |
| NVDA221007P00136000 | 2022-10-03 3:45PM EDT | 136.00 | 10.65 | 10.45 | 12.90 | -2.85 | -21.11% | 9 | 478 | 76.22% |
| NVDA221007P00137000 | 2022-10-03 3:30PM EDT | 137.00 | 10.73 | 11.75 | 12.65 | -4.35 | -28.85% | 24 | 0 | 62.31% |
| NVDA221007P00138000 | 2022-10-03 3:33PM EDT | 138.00 | 11.91 | 12.75 | 13.45 | -3.46 | -22.51% | 5 | 104 | 60.55% |
| NVDA221007P00139000 | 2022-10-03 1:45PM EDT | 139.00 | 13.42 | 13.50 | 14.30 | -2.80 | -17.26% | 4 | 150 | 74.41% |
| NVDA221007P00140000 | 2022-10-03 3:57PM EDT | 140.00 | 15.10 | 14.50 | 16.45 | -2.21 | -12.77% | 154 | 1,476 | 85.64% |
| NVDA221007P00141000 | 2022-10-03 10:43AM EDT | 141.00 | 16.33 | 15.00 | 16.60 | -2.27 | -12.20% | 24 | 177 | 94.34% |
| NVDA221007P00142000 | 2022-10-03 10:12AM EDT | 142.00 | 18.01 | 15.50 | 18.20 | -1.37 | -7.07% | 1 | 56 | 118.36% |
| NVDA221007P00143000 | 2022-09-30 1:14PM EDT | 143.00 | 19.00 | 17.15 | 19.15 | 0.00 | - | 7 | 22 | 80.47% |
| NVDA221007P00144000 | 2022-10-03 10:08AM EDT | 144.00 | 19.80 | 18.15 | 20.55 | -0.95 | -4.58% | 1 | 0 | 94.73% |
| NVDA221007P00145000 | 2022-10-03 3:25PM EDT | 145.00 | 18.79 | 18.85 | 20.20 | -3.91 | -17.22% | 42 | 623 | 90.04% |
| NVDA221007P00146000 | 2022-10-03 3:26PM EDT | 146.00 | 19.80 | 19.80 | 22.05 | -0.95 | -4.58% | 1 | 23 | 66.80% |
| NVDA221007P00147000 | 2022-09-28 2:21PM EDT | 147.00 | 21.01 | 20.65 | 22.55 | 0.00 | - | - | 6 | 114.45% |
| NVDA221007P00148000 | 2022-09-28 11:48AM EDT | 148.00 | 21.26 | 22.10 | 24.30 | 0.00 | - | - | 0 | 99.51% |
| NVDA221007P00149000 | 2022-09-26 2:13PM EDT | 149.00 | 26.00 | 23.00 | 25.30 | 0.00 | - | - | 1 | 99.22% |
| NVDA221007P00150000 | 2022-10-03 2:50PM EDT | 150.00 | 24.10 | 23.80 | 26.40 | -3.08 | -11.33% | 69 | 565 | 98.24% |
| NVDA221007P00152500 | 2022-10-03 11:38AM EDT | 152.50 | 27.35 | 26.45 | 28.65 | +0.20 | +0.74% | 12 | 0 | 100.59% |
| NVDA221007P00155000 | 2022-09-30 2:20PM EDT | 155.00 | 29.84 | 28.80 | 30.50 | -1.86 | -5.87% | 4 | 32 | 138.38% |
| NVDA221007P00157500 | 2022-09-26 3:24PM EDT | 157.50 | 33.91 | 31.65 | 33.55 | 0.00 | - | - | 0 | 118.95% |
| NVDA221007P00160000 | 2022-10-03 12:11PM EDT | 160.00 | 35.47 | 33.60 | 35.50 | -2.23 | -5.92% | 1 | 0 | 153.52% |
| NVDA221007P00165000 | 2022-09-30 10:18AM EDT | 165.00 | 41.60 | 38.10 | 41.20 | 0.00 | - | 1 | 0 | 200.68% |
| NVDA221007P00170000 | 2022-09-30 10:45AM EDT | 170.00 | 44.60 | 42.75 | 46.30 | 0.00 | - | 1 | 4 | 219.82% |
| NVDA221007P00175000 | 2022-09-28 12:45PM EDT | 175.00 | 49.24 | 46.85 | 52.30 | 0.00 | - | 10 | 0 | 270.90% |
| NVDA221007P00180000 | 2022-10-03 10:52AM EDT | 180.00 | 55.50 | 53.25 | 55.75 | +1.10 | +2.02% | 2 | 2 | 221.68% |
| NVDA221007P00185000 | 2022-09-16 11:59AM EDT | 185.00 | 56.32 | 57.10 | 61.60 | 0.00 | - | 1 | 0 | 273.93% |
| NVDA221007P00190000 | 2022-10-03 1:42PM EDT | 190.00 | 64.60 | 63.30 | 65.80 | -3.87 | -5.65% | 1 | 0 | 248.83% |
| NVDA221007P00195000 | 2022-09-28 9:33AM EDT | 195.00 | 70.53 | 66.80 | 72.75 | 0.00 | - | 1 | 1 | 342.29% |
| NVDA221007P00200000 | 2022-09-29 12:15PM EDT | 200.00 | 78.05 | 73.00 | 76.20 | 0.00 | - | 2 | 0 | 293.07% |
| NVDA221007P00205000 | 2022-09-09 3:25PM EDT | 205.00 | 61.20 | 76.80 | 83.30 | 0.00 | - | 1 | 0 | 213.67% |
| NVDA221007P00210000 | 2022-09-07 2:31PM EDT | 210.00 | 71.60 | 82.70 | 85.95 | 0.00 | - | 27 | 0 | 301.56% |
| NVDA221007P00215000 | 2022-10-03 11:28AM EDT | 215.00 | 89.29 | 87.40 | 91.45 | -1.56 | -1.72% | 1 | 0 | 337.99% |
| NVDA221007P00220000 | 2022-09-07 2:31PM EDT | 220.00 | 85.60 | 92.75 | 95.85 | 0.00 | - | 36 | 0 | 315.43% |
| NVDA221007P00225000 | 2022-08-26 10:02AM EDT | 225.00 | 50.55 | 97.60 | 101.80 | 0.00 | - | 12 | 0 | 374.71% |
| NVDA221007P00240000 | 2022-08-31 3:55PM EDT | 240.00 | 88.85 | 115.20 | 119.15 | 0.00 | - | - | 0 | 420.31% |
| NVDA221007P00270000 | 2022-09-22 9:38AM EDT | 270.00 | 139.76 | 141.60 | 148.50 | 0.00 | - | 1 | 0 | 308.98% |
© 2022 Yahoo. All rights reserved.
