Callsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201204C00300000 | 2020-11-18 3:53PM EST | 300.00 | 236.97 | 229.05 | 232.15 | 0.00 | - | 10 | 10 | 174.02% |
| NVDA201204C00305000 | 2020-11-17 9:38AM EST | 305.00 | 232.20 | 224.05 | 227.15 | 0.00 | - | 1 | 2 | 169.34% |
| NVDA201204C00330000 | 2020-11-16 12:00AM EST | 330.00 | 241.95 | 199.05 | 202.15 | 0.00 | - | - | 3 | 147.07% |
| NVDA201204C00350000 | 2020-11-25 9:30AM EST | 350.00 | 171.51 | 179.05 | 182.15 | 0.00 | - | 1 | 11 | 130.27% |
| NVDA201204C00365000 | 2020-11-17 11:21AM EST | 365.00 | 173.00 | 164.05 | 167.15 | 0.00 | - | 1 | 1 | 118.36% |
| NVDA201204C00370000 | 2020-11-24 12:14PM EST | 370.00 | 147.37 | 159.05 | 162.15 | 0.00 | - | 1 | 1 | 114.45% |
| NVDA201204C00380000 | 2020-11-16 12:00AM EST | 380.00 | 139.40 | 149.05 | 152.15 | 0.00 | - | - | 2 | 106.84% |
| NVDA201204C00390000 | 2020-11-20 2:10PM EST | 390.00 | 141.06 | 139.05 | 142.10 | 0.00 | - | 1 | 1 | 97.07% |
| NVDA201204C00395000 | 2020-11-16 12:00AM EST | 395.00 | 124.50 | 134.05 | 137.15 | 0.00 | - | - | 2 | 95.51% |
| NVDA201204C00400000 | 2020-11-23 12:40PM EST | 400.00 | 122.41 | 129.05 | 132.15 | 0.00 | - | 2 | 7 | 91.89% |
| NVDA201204C00405000 | 2020-11-19 3:21PM EST | 405.00 | 132.30 | 124.00 | 127.15 | 0.00 | - | 1 | 4 | 86.33% |
| NVDA201204C00420000 | 2020-11-25 1:35PM EST | 420.00 | 108.50 | 108.95 | 112.20 | 0.00 | - | 2 | 15 | 75.78% |
| NVDA201204C00425000 | 2020-11-27 10:19AM EST | 425.00 | 108.62 | 103.95 | 107.15 | +5.48 | +5.31% | 1 | 3 | 70.51% |
| NVDA201204C00430000 | 2020-11-13 10:48AM EST | 430.00 | 97.00 | 99.05 | 102.00 | 0.00 | - | 40 | 21 | 64.84% |
| NVDA201204C00435000 | 2020-11-27 10:22AM EST | 435.00 | 99.01 | 94.05 | 97.00 | +9.69 | +10.85% | 1 | 12 | 61.72% |
| NVDA201204C00440000 | 2020-11-25 1:53PM EST | 440.00 | 88.70 | 89.00 | 91.85 | 0.00 | - | 1 | 12 | 92.41% |
| NVDA201204C00445000 | 2020-11-12 12:24PM EST | 445.00 | 82.40 | 84.00 | 87.15 | 0.00 | - | 1 | 113 | 58.89% |
| NVDA201204C00450000 | 2020-11-23 9:57AM EST | 450.00 | 81.77 | 79.00 | 81.50 | 0.00 | - | 2 | 19 | 78.44% |
| NVDA201204C00455000 | 2020-11-27 10:13AM EST | 455.00 | 77.40 | 73.90 | 76.50 | -6.35 | -7.58% | 2 | 100 | 74.15% |
| NVDA201204C00460000 | 2020-11-25 9:30AM EST | 460.00 | 61.75 | 68.90 | 72.35 | 0.00 | - | 1 | 3 | 51.27% |
| NVDA201204C00465000 | 2020-10-29 2:05PM EST | 465.00 | 75.91 | 64.25 | 66.80 | 0.00 | - | 2 | 6 | 69.34% |
| NVDA201204C00470000 | 2020-11-25 10:18AM EST | 470.00 | 56.50 | 58.85 | 61.10 | 0.00 | - | 2 | 8 | 55.52% |
| NVDA201204C00475000 | 2020-11-25 3:37PM EST | 475.00 | 55.84 | 53.85 | 56.30 | 0.00 | - | 12 | 5 | 54.44% |
| NVDA201204C00480000 | 2020-11-27 12:58PM EST | 480.00 | 51.00 | 49.95 | 51.45 | -0.02 | -0.04% | 7 | 42 | 52.14% |
| NVDA201204C00485000 | 2020-11-23 2:38PM EST | 485.00 | 35.80 | 43.90 | 46.55 | 0.00 | - | 1 | 6 | 48.95% |
| NVDA201204C00487500 | 2020-11-24 1:17PM EST | 487.50 | 40.95 | 42.05 | 44.35 | 0.00 | - | 1 | 13 | 49.71% |
| NVDA201204C00490000 | 2020-11-27 11:50AM EST | 490.00 | 39.00 | 40.40 | 42.00 | -0.14 | -0.36% | 1 | 40 | 48.76% |
| NVDA201204C00492500 | 2020-11-19 12:11PM EST | 492.50 | 47.30 | 37.20 | 40.25 | 0.00 | - | 4 | 6 | 52.16% |
| NVDA201204C00495000 | 2020-11-27 12:34PM EST | 495.00 | 36.98 | 36.40 | 38.15 | +1.28 | +3.59% | 3 | 63 | 52.33% |
| NVDA201204C00497500 | 2020-11-27 11:58AM EST | 497.50 | 32.85 | 34.20 | 34.75 | +5.25 | +19.02% | 3 | 80 | 43.65% |
| NVDA201204C00500000 | 2020-11-27 12:55PM EST | 500.00 | 31.93 | 31.70 | 32.55 | -0.02 | -0.06% | 32 | 469 | 43.29% |
| NVDA201204C00502500 | 2020-11-27 12:42PM EST | 502.50 | 29.30 | 28.55 | 31.00 | -1.20 | -3.93% | 27 | 16 | 46.52% |
| NVDA201204C00505000 | 2020-11-27 12:07PM EST | 505.00 | 27.50 | 26.05 | 28.90 | +0.41 | +1.51% | 65 | 45 | 45.97% |
| NVDA201204C00507500 | 2020-11-27 12:16PM EST | 507.50 | 25.45 | 23.20 | 26.85 | +1.20 | +4.95% | 26 | 31 | 45.43% |
| NVDA201204C00510000 | 2020-11-27 12:44PM EST | 510.00 | 22.60 | 22.65 | 24.50 | -0.40 | -1.74% | 16 | 118 | 43.21% |
| NVDA201204C00512500 | 2020-11-25 2:58PM EST | 512.50 | 22.45 | 20.75 | 22.15 | 0.00 | - | 8 | 51 | 40.89% |
| NVDA201204C00515000 | 2020-11-27 12:48PM EST | 515.00 | 19.00 | 18.80 | 20.15 | -0.40 | -2.06% | 36 | 122 | 40.02% |
| NVDA201204C00517500 | 2020-11-27 12:25PM EST | 517.50 | 17.87 | 18.10 | 18.90 | -0.43 | -2.35% | 70 | 140 | 42.02% |
| NVDA201204C00520000 | 2020-11-27 12:58PM EST | 520.00 | 16.50 | 16.25 | 16.85 | -0.02 | -0.12% | 351 | 515 | 40.33% |
| NVDA201204C00522500 | 2020-11-27 12:42PM EST | 522.50 | 14.05 | 14.70 | 15.90 | -1.30 | -8.47% | 91 | 365 | 42.67% |
| NVDA201204C00525000 | 2020-11-27 12:55PM EST | 525.00 | 13.05 | 13.10 | 13.70 | -0.90 | -6.45% | 217 | 527 | 39.85% |
| NVDA201204C00527500 | 2020-11-27 12:58PM EST | 527.50 | 11.95 | 12.00 | 12.40 | -0.30 | -2.45% | 158 | 270 | 40.14% |
| NVDA201204C00530000 | 2020-11-27 12:59PM EST | 530.00 | 10.75 | 10.55 | 10.95 | -1.35 | -11.16% | 1,410 | 985 | 39.54% |
| NVDA201204C00532500 | 2020-11-27 12:55PM EST | 532.50 | 9.30 | 9.05 | 9.75 | -1.00 | -9.71% | 568 | 298 | 39.53% |
| NVDA201204C00535000 | 2020-11-27 12:59PM EST | 535.00 | 8.50 | 8.35 | 8.60 | -0.60 | -6.59% | 1,464 | 518 | 39.35% |
| NVDA201204C00537500 | 2020-11-27 12:59PM EST | 537.50 | 7.35 | 7.35 | 7.60 | -0.55 | -6.96% | 688 | 206 | 39.40% |
| NVDA201204C00540000 | 2020-11-27 12:59PM EST | 540.00 | 6.57 | 6.45 | 6.75 | -0.73 | -10.00% | 2,044 | 1,354 | 39.69% |
| NVDA201204C00542500 | 2020-11-27 12:59PM EST | 542.50 | 6.13 | 5.50 | 5.85 | -0.25 | -3.92% | 571 | 223 | 39.45% |
| NVDA201204C00545000 | 2020-11-27 12:59PM EST | 545.00 | 5.70 | 4.75 | 5.15 | -0.05 | -0.87% | 602 | 435 | 39.70% |
| NVDA201204C00547500 | 2020-11-27 12:57PM EST | 547.50 | 4.20 | 4.10 | 4.45 | -1.05 | -20.00% | 164 | 178 | 39.62% |
| NVDA201204C00550000 | 2020-11-27 12:59PM EST | 550.00 | 3.80 | 3.65 | 3.80 | -0.60 | -13.64% | 8,106 | 1,215 | 39.44% |
| NVDA201204C00552500 | 2020-11-27 12:59PM EST | 552.50 | 3.20 | 3.10 | 3.35 | -0.80 | -20.00% | 323 | 445 | 39.89% |
| NVDA201204C00555000 | 2020-11-27 12:59PM EST | 555.00 | 2.77 | 2.75 | 3.00 | -0.78 | -21.97% | 580 | 305 | 40.60% |
| NVDA201204C00557500 | 2020-11-27 12:25PM EST | 557.50 | 2.21 | 2.16 | 2.56 | -1.04 | -32.00% | 66 | 156 | 40.58% |
| NVDA201204C00560000 | 2020-11-27 12:59PM EST | 560.00 | 2.05 | 1.98 | 2.12 | -0.68 | -24.91% | 1,158 | 977 | 40.21% |
| NVDA201204C00562500 | 2020-11-27 12:59PM EST | 562.50 | 1.70 | 1.48 | 1.82 | -0.88 | -34.11% | 98 | 93 | 40.41% |
| NVDA201204C00565000 | 2020-11-27 12:54PM EST | 565.00 | 1.38 | 1.47 | 1.59 | -0.74 | -34.91% | 379 | 398 | 40.83% |
| NVDA201204C00567500 | 2020-11-27 12:53PM EST | 567.50 | 1.26 | 1.24 | 1.47 | -0.77 | -37.93% | 155 | 125 | 41.90% |
| NVDA201204C00570000 | 2020-11-27 12:59PM EST | 570.00 | 1.14 | 0.89 | 1.31 | -0.53 | -31.74% | 418 | 644 | 42.52% |
| NVDA201204C00572500 | 2020-11-27 12:44PM EST | 572.50 | 0.89 | 0.94 | 1.21 | -0.56 | -38.62% | 54 | 66 | 43.51% |
| NVDA201204C00575000 | 2020-11-27 12:59PM EST | 575.00 | 0.88 | 0.79 | 0.92 | -0.52 | -37.14% | 341 | 254 | 42.47% |
| NVDA201204C00580000 | 2020-11-27 12:59PM EST | 580.00 | 0.65 | 0.58 | 0.72 | -0.37 | -36.27% | 375 | 505 | 43.53% |
| NVDA201204C00585000 | 2020-11-27 12:55PM EST | 585.00 | 0.49 | 0.49 | 0.71 | -0.40 | -44.94% | 327 | 598 | 46.66% |
| NVDA201204C00590000 | 2020-11-27 12:58PM EST | 590.00 | 0.45 | 0.38 | 0.49 | -0.27 | -37.50% | 54 | 601 | 46.41% |
| NVDA201204C00595000 | 2020-11-27 12:57PM EST | 595.00 | 0.34 | 0.29 | 0.42 | -0.26 | -43.33% | 223 | 214 | 48.05% |
| NVDA201204C00600000 | 2020-11-27 12:59PM EST | 600.00 | 0.29 | 0.26 | 0.34 | -0.21 | -42.00% | 789 | 2,666 | 49.17% |
| NVDA201204C00605000 | 2020-11-27 12:53PM EST | 605.00 | 0.23 | 0.10 | 0.27 | -0.18 | -43.90% | 176 | 133 | 50.05% |
| NVDA201204C00610000 | 2020-11-27 12:59PM EST | 610.00 | 0.20 | 0.18 | 0.21 | -0.14 | -41.18% | 133 | 424 | 50.20% |
| NVDA201204C00615000 | 2020-11-27 12:01PM EST | 615.00 | 0.16 | 0.03 | 0.24 | -0.11 | -40.74% | 20 | 66 | 50.20% |
| NVDA201204C00620000 | 2020-11-27 12:58PM EST | 620.00 | 0.15 | 0.02 | 0.20 | -0.11 | -42.31% | 494 | 112 | 51.17% |
| NVDA201204C00625000 | 2020-11-27 12:27PM EST | 625.00 | 0.13 | 0.11 | 0.22 | -0.09 | -40.91% | 154 | 103 | 56.35% |
| NVDA201204C00630000 | 2020-11-27 12:59PM EST | 630.00 | 0.10 | 0.04 | 0.16 | -0.09 | -47.37% | 96 | 116 | 55.08% |
| NVDA201204C00635000 | 2020-11-27 12:56PM EST | 635.00 | 0.12 | 0.00 | 0.16 | -0.04 | -25.00% | 1 | 43 | 55.86% |
| NVDA201204C00640000 | 2020-11-27 10:15AM EST | 640.00 | 0.16 | 0.01 | 0.23 | 0.00 | - | 3 | 69 | 60.74% |
| NVDA201204C00645000 | 2020-11-27 12:00PM EST | 645.00 | 0.09 | 0.02 | 0.10 | -0.03 | -25.00% | 11 | 22 | 58.20% |
| NVDA201204C00650000 | 2020-11-27 12:53PM EST | 650.00 | 0.08 | 0.03 | 0.09 | -0.01 | -11.11% | 9 | 140 | 60.16% |
| NVDA201204C00660000 | 2020-11-25 3:54PM EST | 660.00 | 0.09 | 0.01 | 0.18 | 0.00 | - | 61 | 57 | 67.58% |
| NVDA201204C00670000 | 2020-11-27 10:17AM EST | 670.00 | 0.09 | 0.01 | 0.07 | +0.04 | +80.00% | 1 | 13 | 65.43% |
| NVDA201204C00680000 | 2020-11-25 9:52AM EST | 680.00 | 0.11 | 0.00 | 0.07 | 0.00 | - | 1 | 82 | 68.36% |
| NVDA201204C00690000 | 2020-11-27 9:50AM EST | 690.00 | 0.12 | 0.00 | 0.20 | +0.06 | +100.00% | 1 | 27 | 79.88% |
| NVDA201204C00700000 | 2020-11-24 3:00PM EST | 700.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 1,368 | 73.05% |
| NVDA201204C00710000 | 2020-11-24 12:11PM EST | 710.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 7 | 16 | 86.91% |
| NVDA201204C00720000 | 2020-11-20 2:53PM EST | 720.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 7 | 20 | 79.69% |
| NVDA201204C00730000 | 2020-11-19 10:19AM EST | 730.00 | 0.11 | 0.00 | 0.19 | 0.00 | - | 1 | 6 | 94.14% |
| NVDA201204C00740000 | 2020-11-27 11:15AM EST | 740.00 | 0.01 | 0.00 | 0.19 | -0.12 | -92.31% | 2 | 5 | 97.66% |
| NVDA201204C00750000 | 2020-11-27 12:02PM EST | 750.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 13 | 38 | 87.50% |
| NVDA201204C00760000 | 2020-11-20 9:37AM EST | 760.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 31 | 34 | 104.49% |
| NVDA201204C00770000 | 2020-11-19 3:24PM EST | 770.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 2 | 3 | 104.69% |
| NVDA201204C00780000 | 2020-11-25 1:09PM EST | 780.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 22 | 25 | 109.77% |
| NVDA201204C00800000 | 2020-11-19 10:50AM EST | 800.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 92.19% |
| NVDA201204C00810000 | 2020-11-20 1:25PM EST | 810.00 | 0.09 | 0.00 | 0.19 | 0.00 | - | 1 | 3 | 120.70% |
| NVDA201204C00820000 | 2020-11-19 10:47AM EST | 820.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | - | 5 | 124.41% |
| NVDA201204C00830000 | 2020-11-16 12:00AM EST | 830.00 | 0.19 | 0.00 | 0.08 | 0.00 | - | - | 1 | 117.19% |
| NVDA201204C00850000 | 2020-11-19 9:38AM EST | 850.00 | 0.22 | 0.00 | 0.20 | 0.00 | - | - | 3 | 133.20% |
| NVDA201204C00860000 | 2020-11-16 11:26AM EST | 860.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 136.33% |
| NVDA201204C00880000 | 2020-11-16 10:22AM EST | 880.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 125.78% |
| NVDA201204C00900000 | 2020-11-19 1:34PM EST | 900.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 27 | 147.46% |
| NVDA201204C00940000 | 2020-11-19 10:50AM EST | 940.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 3 | 158.01% |
| NVDA201204C00960000 | 2020-11-19 10:47AM EST | 960.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | - | 15 | 163.09% |
| NVDA201204C00980000 | 2020-11-23 11:37AM EST | 980.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 10 | 167.97% |
Putsfor4 December 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA201204P00270000 | 2020-11-02 12:34PM EST | 270.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 195.31% |
| NVDA201204P00275000 | 2020-11-02 11:23AM EST | 275.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 190.23% |
| NVDA201204P00295000 | 2020-11-16 12:01AM EST | 295.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 2 | 171.09% |
| NVDA201204P00300000 | 2020-11-24 11:36AM EST | 300.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 249 | 143.75% |
| NVDA201204P00315000 | 2020-10-29 8:38AM EST | 315.00 | 0.53 | 0.00 | 0.20 | 0.00 | - | - | 3 | 153.52% |
| NVDA201204P00320000 | 2020-11-16 12:01AM EST | 320.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 1 | 149.22% |
| NVDA201204P00325000 | 2020-11-16 10:27AM EST | 325.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 144.92% |
| NVDA201204P00330000 | 2020-11-02 9:47AM EST | 330.00 | 0.90 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 141.41% |
| NVDA201204P00335000 | 2020-11-16 12:01AM EST | 335.00 | 0.27 | 0.00 | 0.18 | 0.00 | - | - | 10 | 135.16% |
| NVDA201204P00340000 | 2020-11-10 1:23PM EST | 340.00 | 0.29 | 0.00 | 0.18 | 0.00 | - | 21 | 20 | 131.25% |
| NVDA201204P00345000 | 2020-11-12 9:53AM EST | 345.00 | 0.14 | 0.00 | 0.19 | 0.00 | - | 2 | 2 | 127.93% |
| NVDA201204P00350000 | 2020-11-20 3:47PM EST | 350.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 1 | 49 | 125.39% |
| NVDA201204P00355000 | 2020-11-23 12:45PM EST | 355.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 2 | 3 | 120.12% |
| NVDA201204P00360000 | 2020-11-17 10:52AM EST | 360.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | - | 1 | 100.00% |
| NVDA201204P00370000 | 2020-11-18 11:21AM EST | 370.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 15 | 108.79% |
| NVDA201204P00375000 | 2020-11-17 9:56AM EST | 375.00 | 0.25 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 103.13% |
| NVDA201204P00380000 | 2020-11-23 12:44PM EST | 380.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 2 | 45 | 95.70% |
| NVDA201204P00385000 | 2020-11-17 10:07AM EST | 385.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 85.55% |
| NVDA201204P00390000 | 2020-11-25 3:45PM EST | 390.00 | 0.07 | 0.00 | 0.12 | 0.00 | - | 11 | 109 | 89.65% |
| NVDA201204P00395000 | 2020-11-24 9:40AM EST | 395.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 2 | 18 | 90.04% |
| NVDA201204P00400000 | 2020-11-27 11:37AM EST | 400.00 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 147 | 62 | 77.34% |
| NVDA201204P00405000 | 2020-11-25 3:28PM EST | 405.00 | 0.07 | 0.00 | 0.17 | 0.00 | - | 13 | 24 | 82.62% |
| NVDA201204P00410000 | 2020-11-27 10:20AM EST | 410.00 | 0.02 | 0.00 | 0.08 | -0.05 | -71.43% | 2 | 89 | 73.05% |
| NVDA201204P00415000 | 2020-11-25 3:33PM EST | 415.00 | 0.03 | 0.00 | 0.08 | -0.05 | -62.50% | 1 | 69 | 69.92% |
| NVDA201204P00420000 | 2020-11-27 12:32PM EST | 420.00 | 0.11 | 0.00 | 0.11 | +0.02 | +22.22% | 3 | 79 | 69.14% |
| NVDA201204P00425000 | 2020-11-27 10:46AM EST | 425.00 | 0.06 | 0.00 | 0.14 | +0.02 | +50.00% | 10 | 55 | 67.77% |
| NVDA201204P00430000 | 2020-11-27 11:51AM EST | 430.00 | 0.07 | 0.00 | 0.22 | -0.01 | -12.50% | 7 | 81 | 67.97% |
| NVDA201204P00435000 | 2020-11-25 2:01PM EST | 435.00 | 0.07 | 0.05 | 0.11 | -0.04 | -36.36% | 1 | 89 | 62.31% |
| NVDA201204P00440000 | 2020-11-27 12:38PM EST | 440.00 | 0.06 | 0.00 | 0.24 | +0.01 | +20.00% | 22 | 151 | 61.91% |
| NVDA201204P00445000 | 2020-11-27 12:50PM EST | 445.00 | 0.10 | 0.00 | 0.26 | -0.02 | -16.67% | 15 | 136 | 59.18% |
| NVDA201204P00450000 | 2020-11-27 12:47PM EST | 450.00 | 0.11 | 0.10 | 0.13 | -0.03 | -21.43% | 286 | 130 | 55.08% |
| NVDA201204P00455000 | 2020-11-27 12:58PM EST | 455.00 | 0.15 | 0.12 | 0.30 | -0.01 | -6.25% | 192 | 98 | 56.15% |
| NVDA201204P00460000 | 2020-11-27 12:37PM EST | 460.00 | 0.23 | 0.15 | 0.19 | -0.13 | -36.11% | 119 | 321 | 51.07% |
| NVDA201204P00465000 | 2020-11-27 12:20PM EST | 465.00 | 0.21 | 0.20 | 0.35 | -0.05 | -19.23% | 240 | 275 | 51.27% |
| NVDA201204P00470000 | 2020-11-27 12:58PM EST | 470.00 | 0.27 | 0.25 | 0.38 | -0.10 | -27.03% | 253 | 349 | 50.34% |
| NVDA201204P00475000 | 2020-11-27 12:59PM EST | 475.00 | 0.36 | 0.32 | 0.39 | -0.11 | -23.40% | 418 | 431 | 46.83% |
| NVDA201204P00480000 | 2020-11-27 12:59PM EST | 480.00 | 0.49 | 0.45 | 0.49 | -0.26 | -34.67% | 432 | 656 | 44.97% |
| NVDA201204P00485000 | 2020-11-27 12:59PM EST | 485.00 | 0.65 | 0.62 | 0.68 | -0.31 | -32.29% | 396 | 455 | 43.95% |
| NVDA201204P00487500 | 2020-11-27 12:41PM EST | 487.50 | 0.87 | 0.73 | 0.79 | -0.21 | -19.44% | 167 | 304 | 43.31% |
| NVDA201204P00490000 | 2020-11-27 12:59PM EST | 490.00 | 0.91 | 0.85 | 0.93 | -0.36 | -28.35% | 791 | 860 | 42.82% |
| NVDA201204P00492500 | 2020-11-27 12:56PM EST | 492.50 | 1.05 | 1.01 | 1.20 | -0.32 | -23.36% | 245 | 136 | 43.36% |
| NVDA201204P00495000 | 2020-11-27 12:59PM EST | 495.00 | 1.25 | 1.21 | 1.37 | -0.54 | -30.17% | 956 | 534 | 42.63% |
| NVDA201204P00497500 | 2020-11-27 12:59PM EST | 497.50 | 1.51 | 1.43 | 1.53 | -0.50 | -24.88% | 314 | 418 | 41.60% |
| NVDA201204P00500000 | 2020-11-27 12:59PM EST | 500.00 | 1.79 | 1.54 | 1.79 | -0.66 | -26.94% | 631 | 1,681 | 41.15% |
| NVDA201204P00502500 | 2020-11-27 12:55PM EST | 502.50 | 2.11 | 2.01 | 2.14 | -0.63 | -22.99% | 107 | 242 | 41.03% |
| NVDA201204P00505000 | 2020-11-27 12:59PM EST | 505.00 | 2.46 | 2.35 | 2.50 | -0.92 | -27.22% | 358 | 542 | 40.65% |
| NVDA201204P00507500 | 2020-11-27 12:59PM EST | 507.50 | 2.91 | 2.77 | 2.96 | -0.61 | -17.33% | 122 | 145 | 40.54% |
| NVDA201204P00510000 | 2020-11-27 12:59PM EST | 510.00 | 3.42 | 3.25 | 3.50 | -0.93 | -21.38% | 926 | 964 | 40.51% |
| NVDA201204P00512500 | 2020-11-27 12:52PM EST | 512.50 | 4.07 | 3.80 | 4.10 | -1.00 | -19.72% | 147 | 217 | 40.43% |
| NVDA201204P00515000 | 2020-11-27 12:58PM EST | 515.00 | 4.52 | 4.45 | 4.75 | -1.27 | -21.93% | 442 | 462 | 40.23% |
| NVDA201204P00517500 | 2020-11-27 12:59PM EST | 517.50 | 5.42 | 5.25 | 5.45 | -1.25 | -18.74% | 166 | 288 | 39.94% |
| NVDA201204P00520000 | 2020-11-27 12:59PM EST | 520.00 | 6.24 | 6.05 | 6.25 | -1.33 | -17.57% | 670 | 1,110 | 39.73% |
| NVDA201204P00522500 | 2020-11-27 12:57PM EST | 522.50 | 7.20 | 6.95 | 7.20 | -1.60 | -18.18% | 232 | 138 | 39.77% |
| NVDA201204P00525000 | 2020-11-27 12:57PM EST | 525.00 | 8.05 | 7.90 | 8.20 | -1.80 | -18.27% | 925 | 731 | 39.66% |
| NVDA201204P00527500 | 2020-11-27 12:58PM EST | 527.50 | 9.23 | 9.00 | 9.30 | -1.59 | -14.70% | 380 | 57 | 39.59% |
| NVDA201204P00530000 | 2020-11-27 12:59PM EST | 530.00 | 10.35 | 9.50 | 10.45 | -1.75 | -14.46% | 1,092 | 459 | 39.36% |
| NVDA201204P00532500 | 2020-11-27 12:54PM EST | 532.50 | 12.01 | 11.45 | 12.15 | -1.81 | -13.10% | 218 | 151 | 40.82% |
| NVDA201204P00535000 | 2020-11-27 12:59PM EST | 535.00 | 13.00 | 12.10 | 13.15 | -1.39 | -9.66% | 598 | 310 | 39.36% |
| NVDA201204P00537500 | 2020-11-27 12:50PM EST | 537.50 | 15.16 | 14.35 | 15.30 | -0.54 | -3.44% | 82 | 67 | 41.86% |
| NVDA201204P00540000 | 2020-11-27 12:59PM EST | 540.00 | 16.30 | 15.20 | 16.95 | -2.25 | -12.13% | 250 | 571 | 42.21% |
| NVDA201204P00542500 | 2020-11-27 12:32PM EST | 542.50 | 18.72 | 17.45 | 19.25 | -1.73 | -8.46% | 42 | 226 | 44.82% |
| NVDA201204P00545000 | 2020-11-27 12:59PM EST | 545.00 | 19.50 | 19.00 | 20.00 | -2.78 | -12.48% | 298 | 153 | 40.96% |
| NVDA201204P00547500 | 2020-11-27 12:04PM EST | 547.50 | 22.75 | 21.10 | 22.85 | -2.05 | -8.27% | 8 | 41 | 45.44% |
| NVDA201204P00550000 | 2020-11-27 12:53PM EST | 550.00 | 23.89 | 22.50 | 23.90 | -1.49 | -5.87% | 130 | 284 | 41.98% |
| NVDA201204P00552500 | 2020-11-27 12:09PM EST | 552.50 | 25.60 | 25.05 | 26.50 | -4.95 | -16.20% | 17 | 55 | 45.15% |
| NVDA201204P00555000 | 2020-11-27 12:47PM EST | 555.00 | 28.50 | 26.85 | 29.40 | -0.78 | -2.66% | 36 | 105 | 49.68% |
| NVDA201204P00557500 | 2020-11-27 10:52AM EST | 557.50 | 30.70 | 28.65 | 31.55 | -5.80 | -15.89% | 53 | 38 | 50.63% |
| NVDA201204P00560000 | 2020-11-27 12:55PM EST | 560.00 | 32.33 | 30.65 | 33.75 | -0.56 | -1.70% | 19 | 220 | 51.67% |
| NVDA201204P00562500 | 2020-11-27 11:39AM EST | 562.50 | 34.78 | 32.90 | 35.95 | -3.84 | -9.94% | 8 | 47 | 52.56% |
| NVDA201204P00565000 | 2020-11-27 11:21AM EST | 565.00 | 34.32 | 34.70 | 38.25 | -4.36 | -11.27% | 10 | 111 | 53.86% |
| NVDA201204P00567500 | 2020-11-27 9:52AM EST | 567.50 | 37.75 | 36.55 | 40.25 | -8.33 | -18.08% | 1 | 19 | 53.33% |
| NVDA201204P00570000 | 2020-11-27 12:45PM EST | 570.00 | 41.80 | 39.25 | 42.70 | -0.20 | -0.48% | 44 | 114 | 55.25% |
| NVDA201204P00572500 | 2020-11-20 2:07PM EST | 572.50 | 45.41 | 41.50 | 44.90 | 0.00 | - | 2 | 5 | 55.55% |
| NVDA201204P00575000 | 2020-11-27 11:56AM EST | 575.00 | 48.27 | 43.85 | 47.35 | -1.93 | -3.84% | 51 | 123 | 57.34% |
| NVDA201204P00580000 | 2020-11-24 12:55PM EST | 580.00 | 48.30 | 49.35 | 52.00 | -7.31 | -13.15% | 8 | 25 | 59.02% |
| NVDA201204P00585000 | 2020-11-27 11:37AM EST | 585.00 | 52.90 | 53.75 | 56.75 | -5.06 | -8.73% | 1 | 113 | 61.04% |
| NVDA201204P00590000 | 2020-11-27 12:48PM EST | 590.00 | 61.19 | 58.80 | 61.70 | -0.01 | -0.02% | 5 | 10 | 64.38% |
| NVDA201204P00595000 | 2020-11-27 12:51PM EST | 595.00 | 65.87 | 63.15 | 67.00 | -3.33 | -4.81% | 3 | 2 | 50.00% |
| NVDA201204P00600000 | 2020-11-27 12:53PM EST | 600.00 | 70.70 | 68.60 | 71.90 | -0.74 | -1.04% | 15 | 26 | 55.84% |
| NVDA201204P00605000 | 2020-11-20 11:07AM EST | 605.00 | 75.03 | 73.30 | 77.00 | 0.00 | - | 1 | 1 | 57.18% |
| NVDA201204P00610000 | 2020-11-04 9:30AM EST | 610.00 | 79.50 | 78.85 | 81.60 | 0.00 | - | - | 1 | 61.33% |
| NVDA201204P00615000 | 2020-11-16 12:01AM EST | 615.00 | 110.95 | 83.05 | 86.85 | 0.00 | - | - | 1 | 58.72% |
| NVDA201204P00620000 | 2020-11-25 3:17PM EST | 620.00 | 90.95 | 88.20 | 91.45 | 0.00 | - | 2 | 3 | 57.96% |
| NVDA201204P00645000 | 2020-11-16 12:01AM EST | 645.00 | 111.95 | 113.15 | 116.35 | 0.00 | - | - | 25 | 67.19% |
| NVDA201204P00650000 | 2020-11-13 10:17AM EST | 650.00 | 115.74 | 118.10 | 121.50 | -1.01 | -0.87% | 2 | 28 | 71.53% |
| NVDA201204P00670000 | 2020-11-19 10:13AM EST | 670.00 | 142.45 | 138.15 | 141.35 | 0.00 | - | - | 1 | 78.22% |
| NVDA201204P00700000 | 2020-11-16 12:01AM EST | 700.00 | 149.11 | 168.05 | 171.15 | 0.00 | - | - | 2 | 78.13% |
| NVDA201204P00750000 | 2020-11-04 3:09PM EST | 750.00 | 198.25 | 218.05 | 221.15 | 0.00 | - | - | 4 | 95.31% |
| NVDA201204P00780000 | 2020-11-16 12:01AM EST | 780.00 | 214.50 | 248.00 | 251.10 | 0.00 | - | - | 1 | 75.00% |
© 2020 Verizon Media. All rights reserved.
