NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203C00070000 | 2023-02-01 3:59PM EST | 70.00 | 139.30 | 137.90 | 141.10 | +14.30 | +11.44% | 69 | 72 | 567.19% |
| NVDA230203C00085000 | 2023-01-27 1:10PM EST | 85.00 | 118.42 | 121.80 | 126.40 | 0.00 | - | 3 | 3 | 786.33% |
| NVDA230203C00095000 | 2023-01-26 2:42PM EST | 95.00 | 102.31 | 111.90 | 116.35 | 0.00 | - | 1 | 0 | 695.90% |
| NVDA230203C00100000 | 2023-01-27 10:21AM EST | 100.00 | 100.25 | 106.80 | 111.40 | 0.00 | - | 1 | 1 | 660.16% |
| NVDA230203C00105000 | 2023-01-24 11:28AM EST | 105.00 | 86.71 | 101.80 | 106.30 | 0.00 | - | 4 | 6 | 615.04% |
| NVDA230203C00110000 | 2023-01-27 1:07PM EST | 110.00 | 93.25 | 97.20 | 101.45 | 0.00 | - | 1 | 3 | 589.75% |
| NVDA230203C00115000 | 2023-01-20 1:04PM EST | 115.00 | 60.17 | 92.15 | 96.45 | 0.00 | - | 2 | 2 | 555.08% |
| NVDA230203C00120000 | 2023-02-01 3:21PM EST | 120.00 | 89.80 | 87.15 | 91.45 | +11.52 | +14.72% | 4 | 23 | 521.88% |
| NVDA230203C00125000 | 2023-01-31 12:04PM EST | 125.00 | 69.40 | 82.15 | 86.35 | 0.00 | - | 1 | 42 | 483.98% |
| NVDA230203C00129000 | 2023-01-27 10:32AM EST | 129.00 | 72.30 | 77.85 | 82.45 | 0.00 | - | 2 | 10 | 465.14% |
| NVDA230203C00130000 | 2023-02-01 12:03PM EST | 130.00 | 70.93 | 76.80 | 81.45 | +6.44 | +9.99% | 80 | 130 | 458.98% |
| NVDA230203C00131000 | 2023-01-06 10:11AM EST | 131.00 | 16.05 | 75.80 | 80.45 | 0.00 | - | 1 | 3 | 453.03% |
| NVDA230203C00132000 | 2023-01-25 12:59PM EST | 132.00 | 56.90 | 74.85 | 79.40 | 0.00 | - | 2 | 7 | 444.24% |
| NVDA230203C00133000 | 2023-01-30 11:07AM EST | 133.00 | 62.70 | 73.80 | 78.45 | 0.00 | - | 3 | 9 | 441.02% |
| NVDA230203C00134000 | 2023-01-11 10:20AM EST | 134.00 | 25.81 | 72.80 | 77.40 | 0.00 | - | 2 | 9 | 432.42% |
| NVDA230203C00135000 | 2023-01-30 1:04PM EST | 135.00 | 59.40 | 71.80 | 76.40 | 0.00 | - | 4 | 83 | 426.56% |
| NVDA230203C00136000 | 2023-01-06 9:48AM EST | 136.00 | 12.20 | 70.95 | 75.35 | 0.00 | - | 1 | 1 | 418.07% |
| NVDA230203C00137000 | 2023-01-27 1:04PM EST | 137.00 | 66.80 | 70.10 | 74.40 | 0.00 | - | 1 | 4 | 414.94% |
| NVDA230203C00138000 | 2023-01-31 3:40PM EST | 138.00 | 56.78 | 68.85 | 73.40 | 0.00 | - | 1 | 121 | 409.18% |
| NVDA230203C00139000 | 2023-01-30 10:22AM EST | 139.00 | 58.91 | 67.85 | 72.40 | 0.00 | - | 2 | 16 | 403.52% |
| NVDA230203C00140000 | 2023-02-01 3:01PM EST | 140.00 | 67.63 | 66.85 | 71.40 | +13.66 | +25.31% | 2 | 112 | 397.85% |
| NVDA230203C00141000 | 2023-02-01 10:19AM EST | 141.00 | 59.03 | 65.85 | 70.45 | +5.33 | +9.93% | 14 | 46 | 394.73% |
| NVDA230203C00142000 | 2023-01-30 3:06PM EST | 142.00 | 52.24 | 64.85 | 69.35 | 0.00 | - | 5 | 60 | 384.08% |
| NVDA230203C00143000 | 2023-01-27 3:14PM EST | 143.00 | 56.29 | 63.85 | 68.45 | -4.96 | -8.10% | 1 | 86 | 383.50% |
| NVDA230203C00144000 | 2023-01-30 12:18PM EST | 144.00 | 51.49 | 62.85 | 67.45 | 0.00 | - | 2 | 146 | 377.83% |
| NVDA230203C00145000 | 2023-02-01 10:18AM EST | 145.00 | 55.17 | 61.85 | 66.45 | +4.17 | +8.18% | 3 | 351 | 372.36% |
| NVDA230203C00146000 | 2023-01-31 3:13PM EST | 146.00 | 50.85 | 60.85 | 65.45 | 0.00 | - | 1 | 135 | 366.80% |
| NVDA230203C00147000 | 2023-01-27 10:31AM EST | 147.00 | 54.10 | 59.85 | 64.45 | 0.00 | - | 1 | 167 | 361.33% |
| NVDA230203C00148000 | 2023-02-01 10:18AM EST | 148.00 | 52.17 | 61.15 | 61.75 | +6.82 | +15.04% | 1 | 304 | 170.31% |
| NVDA230203C00149000 | 2023-02-01 3:26PM EST | 149.00 | 60.88 | 57.85 | 62.45 | +6.88 | +12.74% | 1 | 76 | 350.39% |
| NVDA230203C00150000 | 2023-02-01 3:51PM EST | 150.00 | 59.00 | 56.85 | 61.25 | +13.45 | +29.53% | 61 | 1,094 | 335.74% |
| NVDA230203C00152500 | 2023-02-01 3:20PM EST | 152.50 | 56.52 | 54.35 | 58.95 | +14.52 | +34.57% | 3 | 423 | 331.64% |
| NVDA230203C00155000 | 2023-02-01 1:44PM EST | 155.00 | 47.39 | 51.85 | 56.45 | +7.34 | +18.33% | 45 | 572 | 318.36% |
| NVDA230203C00157500 | 2023-02-01 3:40PM EST | 157.50 | 54.44 | 49.35 | 53.95 | +18.14 | +49.97% | 3 | 532 | 305.27% |
| NVDA230203C00160000 | 2023-02-01 3:53PM EST | 160.00 | 48.86 | 48.20 | 51.40 | +14.28 | +41.30% | 50 | 894 | 200.20% |
| NVDA230203C00162500 | 2023-02-01 3:10PM EST | 162.50 | 47.72 | 44.35 | 48.95 | +15.70 | +49.03% | 15 | 828 | 279.49% |
| NVDA230203C00165000 | 2023-02-01 3:48PM EST | 165.00 | 45.00 | 42.20 | 46.50 | +16.00 | +55.17% | 50 | 849 | 268.60% |
| NVDA230203C00167500 | 2023-02-01 3:52PM EST | 167.50 | 41.70 | 40.05 | 44.00 | +13.20 | +46.32% | 12 | 954 | 137.50% |
| NVDA230203C00170000 | 2023-02-01 3:55PM EST | 170.00 | 39.45 | 37.20 | 40.70 | +14.35 | +57.17% | 74 | 1,829 | 212.31% |
| NVDA230203C00172500 | 2023-02-01 3:39PM EST | 172.50 | 38.90 | 36.70 | 37.40 | +15.75 | +68.03% | 23 | 1,815 | 125.78% |
| NVDA230203C00175000 | 2023-02-01 3:57PM EST | 175.00 | 34.10 | 31.85 | 36.50 | +14.45 | +73.54% | 50 | 2,142 | 218.26% |
| NVDA230203C00177500 | 2023-02-01 3:39PM EST | 177.50 | 34.18 | 29.70 | 34.00 | +16.47 | +93.00% | 3,318 | 4,105 | 205.86% |
| NVDA230203C00180000 | 2023-02-01 3:59PM EST | 180.00 | 29.45 | 29.15 | 29.95 | +13.64 | +86.27% | 4,414 | 3,988 | 101.56% |
| NVDA230203C00182500 | 2023-02-01 3:52PM EST | 182.50 | 26.92 | 25.05 | 27.55 | +12.92 | +92.29% | 540 | 1,581 | 128.81% |
| NVDA230203C00185000 | 2023-02-01 3:56PM EST | 185.00 | 24.86 | 23.45 | 26.05 | +12.86 | +107.17% | 1,792 | 2,011 | 102.54% |
| NVDA230203C00187500 | 2023-02-01 3:39PM EST | 187.50 | 24.05 | 21.35 | 22.80 | +14.30 | +146.67% | 128 | 1,449 | 80.47% |
| NVDA230203C00190000 | 2023-02-01 3:50PM EST | 190.00 | 18.75 | 19.40 | 19.95 | +10.70 | +132.92% | 1,440 | 3,131 | 79.88% |
| NVDA230203C00192500 | 2023-02-01 3:53PM EST | 192.50 | 17.20 | 17.00 | 17.55 | +10.60 | +160.61% | 550 | 2,134 | 76.66% |
| NVDA230203C00195000 | 2023-02-01 3:59PM EST | 195.00 | 15.10 | 14.65 | 15.20 | +9.70 | +179.63% | 6,339 | 4,499 | 73.78% |
| NVDA230203C00197500 | 2023-02-01 3:59PM EST | 197.50 | 12.50 | 12.45 | 12.80 | +8.30 | +197.62% | 7,782 | 3,295 | 70.51% |
| NVDA230203C00200000 | 2023-02-01 3:59PM EST | 200.00 | 10.54 | 10.35 | 10.60 | +7.34 | +229.38% | 28,798 | 8,624 | 68.99% |
| NVDA230203C00202500 | 2023-02-01 3:59PM EST | 202.50 | 8.60 | 8.40 | 8.70 | +6.24 | +264.41% | 19,461 | 4,085 | 69.19% |
| NVDA230203C00205000 | 2023-02-01 3:59PM EST | 205.00 | 6.80 | 6.65 | 6.85 | +5.06 | +290.80% | 34,618 | 6,113 | 68.07% |
| NVDA230203C00207500 | 2023-02-01 3:59PM EST | 207.50 | 5.20 | 5.15 | 5.30 | +3.95 | +316.00% | 13,908 | 5,708 | 68.07% |
| NVDA230203C00210000 | 2023-02-01 3:59PM EST | 210.00 | 3.80 | 3.80 | 3.90 | +2.94 | +341.86% | 41,223 | 5,797 | 66.68% |
| NVDA230203C00212500 | 2023-02-01 3:59PM EST | 212.50 | 2.77 | 2.70 | 2.75 | +2.16 | +354.10% | 10,272 | 3,815 | 65.45% |
| NVDA230203C00215000 | 2023-02-01 3:59PM EST | 215.00 | 1.87 | 1.88 | 1.94 | +1.42 | +315.56% | 19,188 | 3,144 | 65.58% |
| NVDA230203C00217500 | 2023-02-01 3:59PM EST | 217.50 | 1.26 | 1.22 | 1.29 | +0.97 | +334.48% | 4,545 | 1,677 | 64.80% |
| NVDA230203C00220000 | 2023-02-01 3:59PM EST | 220.00 | 0.79 | 0.76 | 0.83 | +0.57 | +259.09% | 10,964 | 3,427 | 64.26% |
| NVDA230203C00222500 | 2023-02-01 3:59PM EST | 222.50 | 0.49 | 0.45 | 0.52 | +0.34 | +226.67% | 2,724 | 2,420 | 63.87% |
| NVDA230203C00225000 | 2023-02-01 3:59PM EST | 225.00 | 0.30 | 0.29 | 0.31 | +0.19 | +172.73% | 3,152 | 1,896 | 64.36% |
| NVDA230203C00227500 | 2023-02-01 3:59PM EST | 227.50 | 0.18 | 0.17 | 0.21 | +0.09 | +100.00% | 1,064 | 1,282 | 65.43% |
| NVDA230203C00230000 | 2023-02-01 3:59PM EST | 230.00 | 0.10 | 0.10 | 0.12 | +0.03 | +42.86% | 2,355 | 2,361 | 65.63% |
| NVDA230203C00232500 | 2023-02-01 3:58PM EST | 232.50 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 400 | 437 | 67.19% |
| NVDA230203C00235000 | 2023-02-01 3:59PM EST | 235.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2,553 | 1,723 | 68.75% |
| NVDA230203C00240000 | 2023-02-01 3:57PM EST | 240.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,236 | 1,952 | 73.83% |
| NVDA230203C00245000 | 2023-02-01 3:53PM EST | 245.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 166 | 770 | 81.25% |
| NVDA230203C00250000 | 2023-02-01 3:50PM EST | 250.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 346 | 1,977 | 84.38% |
| NVDA230203C00255000 | 2023-02-01 3:59PM EST | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 101 | 845 | 93.75% |
| NVDA230203C00260000 | 2023-02-01 12:38PM EST | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 393 | 101.56% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203P00070000 | 2023-01-13 11:11AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 450.00% |
| NVDA230203P00075000 | 2023-01-13 10:02AM EST | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| NVDA230203P00080000 | 2023-01-09 3:00PM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 24 | 393.75% |
| NVDA230203P00085000 | 2023-01-17 2:38PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 417 | 375.00% |
| NVDA230203P00090000 | 2023-01-17 2:45PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 449 | 350.00% |
| NVDA230203P00095000 | 2023-01-30 9:33AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 103 | 325.00% |
| NVDA230203P00100000 | 2023-01-24 9:32AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 491 | 306.25% |
| NVDA230203P00105000 | 2023-01-25 1:42PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 287.50% |
| NVDA230203P00110000 | 2023-01-30 9:42AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,584 | 268.75% |
| NVDA230203P00115000 | 2023-01-30 11:08AM EST | 115.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 1 | 669 | 578.61% |
| NVDA230203P00120000 | 2023-02-01 10:39AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,403 | 237.50% |
| NVDA230203P00125000 | 2023-01-27 3:06PM EST | 125.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 146 | 737 | 251.56% |
| NVDA230203P00129000 | 2023-01-30 2:00PM EST | 129.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 385 | 237.50% |
| NVDA230203P00130000 | 2023-02-01 2:48PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 200.00% |
| NVDA230203P00131000 | 2023-01-27 2:05PM EST | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 187 | 196.88% |
| NVDA230203P00132000 | 2023-01-30 11:21AM EST | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 0 | 193.75% |
| NVDA230203P00133000 | 2023-01-31 10:06AM EST | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 193.75% |
| NVDA230203P00134000 | 2023-02-01 1:35PM EST | 134.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,499 | 203.13% |
| NVDA230203P00135000 | 2023-01-30 12:56PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 739 | 187.50% |
| NVDA230203P00136000 | 2023-01-30 1:21PM EST | 136.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 196.88% |
| NVDA230203P00137000 | 2023-01-31 11:41AM EST | 137.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 181.25% |
| NVDA230203P00138000 | 2023-02-01 3:30PM EST | 138.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 21 | 354 | 206.25% |
| NVDA230203P00139000 | 2023-01-30 10:40AM EST | 139.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 104 | 747 | 198.44% |
| NVDA230203P00140000 | 2023-02-01 3:27PM EST | 140.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 2,960 | 184.38% |
| NVDA230203P00141000 | 2023-01-31 10:01AM EST | 141.00 | 0.02 | 0.00 | 2.11 | 0.00 | - | 2 | 0 | 339.16% |
| NVDA230203P00142000 | 2023-02-01 10:33AM EST | 142.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 4 | 308 | 407.03% |
| NVDA230203P00143000 | 2023-01-31 9:55AM EST | 143.00 | 0.03 | 0.00 | 1.01 | +0.01 | +50.00% | 1 | 609 | 284.77% |
| NVDA230203P00144000 | 2023-02-01 3:06PM EST | 144.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 989 | 162.50% |
| NVDA230203P00145000 | 2023-02-01 3:07PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 944 | 156.25% |
| NVDA230203P00146000 | 2023-01-30 3:50PM EST | 146.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 27 | 485 | 384.08% |
| NVDA230203P00147000 | 2023-01-31 1:25PM EST | 147.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 99 | 961 | 162.50% |
| NVDA230203P00148000 | 2023-02-01 1:28PM EST | 148.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 34 | 9,774 | 150.00% |
| NVDA230203P00149000 | 2023-02-01 1:28PM EST | 149.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21 | 1,121 | 150.00% |
| NVDA230203P00150000 | 2023-02-01 3:51PM EST | 150.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 230 | 10,253 | 143.75% |
| NVDA230203P00152500 | 2023-02-01 3:12PM EST | 152.50 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 169 | 989 | 156.25% |
| NVDA230203P00155000 | 2023-02-01 3:43PM EST | 155.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 259 | 1,710 | 131.25% |
| NVDA230203P00157500 | 2023-02-01 3:20PM EST | 157.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 250 | 1,573 | 145.31% |
| NVDA230203P00160000 | 2023-02-01 3:58PM EST | 160.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 732 | 2,353 | 118.75% |
| NVDA230203P00162500 | 2023-02-01 3:57PM EST | 162.50 | 0.01 | 0.01 | 0.03 | -0.08 | -88.89% | 154 | 1,580 | 128.13% |
| NVDA230203P00165000 | 2023-02-01 3:40PM EST | 165.00 | 0.01 | 0.01 | 0.02 | -0.12 | -92.31% | 1,809 | 3,691 | 117.19% |
| NVDA230203P00167500 | 2023-02-01 3:54PM EST | 167.50 | 0.02 | 0.01 | 0.03 | -0.14 | -87.50% | 1,210 | 3,429 | 114.06% |
| NVDA230203P00170000 | 2023-02-01 3:58PM EST | 170.00 | 0.02 | 0.02 | 0.03 | -0.21 | -91.30% | 4,591 | 0 | 109.38% |
| NVDA230203P00172500 | 2023-02-01 3:57PM EST | 172.50 | 0.03 | 0.02 | 0.04 | -0.26 | -89.66% | 1,507 | 3,233 | 104.69% |
| NVDA230203P00175000 | 2023-02-01 3:58PM EST | 175.00 | 0.05 | 0.02 | 0.04 | -0.36 | -87.80% | 6,796 | 7,907 | 97.66% |
| NVDA230203P00177500 | 2023-02-01 3:59PM EST | 177.50 | 0.03 | 0.03 | 0.05 | -0.55 | -94.83% | 4,522 | 8,129 | 94.53% |
| NVDA230203P00180000 | 2023-02-01 3:59PM EST | 180.00 | 0.04 | 0.04 | 0.06 | -0.76 | -95.00% | 12,869 | 8,916 | 89.84% |
| NVDA230203P00182500 | 2023-02-01 3:59PM EST | 182.50 | 0.06 | 0.06 | 0.07 | -1.06 | -94.64% | 4,882 | 2,904 | 85.55% |
| NVDA230203P00185000 | 2023-02-01 3:59PM EST | 185.00 | 0.09 | 0.08 | 0.10 | -1.46 | -94.19% | 11,085 | 5,004 | 82.03% |
| NVDA230203P00187500 | 2023-02-01 3:59PM EST | 187.50 | 0.14 | 0.11 | 0.14 | -2.01 | -93.49% | 8,507 | 3,008 | 78.32% |
| NVDA230203P00190000 | 2023-02-01 3:59PM EST | 190.00 | 0.20 | 0.18 | 0.20 | -2.66 | -93.01% | 25,805 | 8,443 | 75.98% |
| NVDA230203P00192500 | 2023-02-01 3:59PM EST | 192.50 | 0.29 | 0.28 | 0.30 | -3.56 | -92.47% | 6,633 | 3,168 | 73.73% |
| NVDA230203P00195000 | 2023-02-01 3:59PM EST | 195.00 | 0.44 | 0.44 | 0.45 | -4.46 | -91.02% | 16,300 | 4,483 | 71.78% |
| NVDA230203P00197500 | 2023-02-01 3:59PM EST | 197.50 | 0.67 | 0.63 | 0.70 | -5.48 | -89.11% | 16,660 | 1,320 | 69.58% |
| NVDA230203P00200000 | 2023-02-01 3:59PM EST | 200.00 | 0.99 | 1.02 | 1.07 | -6.81 | -87.31% | 29,066 | 2,789 | 68.99% |
| NVDA230203P00202500 | 2023-02-01 3:59PM EST | 202.50 | 1.55 | 1.46 | 1.60 | -8.05 | -83.85% | 5,031 | 0 | 67.33% |
| NVDA230203P00205000 | 2023-02-01 3:59PM EST | 205.00 | 2.24 | 2.19 | 2.32 | -9.43 | -80.81% | 8,226 | 1,852 | 66.92% |
| NVDA230203P00207500 | 2023-02-01 3:59PM EST | 207.50 | 3.19 | 3.15 | 3.25 | -10.23 | -76.23% | 3,359 | 0 | 66.50% |
| NVDA230203P00210000 | 2023-02-01 3:59PM EST | 210.00 | 4.35 | 4.30 | 4.40 | -12.05 | -73.48% | 5,009 | 344 | 65.53% |
| NVDA230203P00212500 | 2023-02-01 3:59PM EST | 212.50 | 5.80 | 5.75 | 5.80 | -17.20 | -74.78% | 548 | 86 | 65.14% |
| NVDA230203P00215000 | 2023-02-01 3:59PM EST | 215.00 | 7.25 | 7.25 | 7.50 | -13.26 | -64.65% | 413 | 1,003 | 63.62% |
| NVDA230203P00217500 | 2023-02-01 3:44PM EST | 217.50 | 9.70 | 9.10 | 10.05 | -13.15 | -57.55% | 115 | 46 | 70.07% |
| NVDA230203P00220000 | 2023-02-01 3:47PM EST | 220.00 | 10.48 | 11.05 | 11.70 | -15.52 | -59.69% | 200 | 90 | 64.55% |
| NVDA230203P00222500 | 2023-02-01 3:36PM EST | 222.50 | 12.00 | 13.15 | 14.15 | -16.45 | -57.82% | 53 | 20 | 67.14% |
| NVDA230203P00225000 | 2023-02-01 11:19AM EST | 225.00 | 17.25 | 14.40 | 17.70 | -13.10 | -43.16% | 38 | 55 | 72.07% |
| NVDA230203P00227500 | 2023-01-25 11:52AM EST | 227.50 | 38.00 | 16.20 | 20.75 | 0.00 | - | - | 1 | 76.95% |
| NVDA230203P00230000 | 2023-01-30 3:12PM EST | 230.00 | 36.53 | 18.70 | 23.15 | 0.00 | - | 11 | 10 | 82.13% |
| NVDA230203P00232500 | 2023-01-30 1:54PM EST | 232.50 | 29.00 | 21.15 | 25.70 | -9.45 | -24.58% | 4 | 0 | 89.36% |
| NVDA230203P00235000 | 2023-01-31 11:07AM EST | 235.00 | 38.00 | 23.70 | 27.90 | 0.00 | - | 2 | 0 | 88.48% |
| NVDA230203P00240000 | 2023-02-01 3:47PM EST | 240.00 | 30.20 | 29.20 | 32.90 | -14.13 | -31.87% | 42 | 1 | 116.99% |
| NVDA230203P00245000 | 2023-02-01 11:25AM EST | 245.00 | 43.68 | 33.70 | 37.90 | +3.43 | +8.52% | 2 | 0 | 113.67% |
| NVDA230203P00250000 | 2023-02-01 2:07PM EST | 250.00 | 41.65 | 39.80 | 42.05 | -13.74 | -24.81% | 8 | 1 | 135.35% |
© 2023 Yahoo. All rights reserved.
