NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117C00005000 | 2023-03-20 10:28AM EDT | 5.00 | 250.32 | 252.00 | 260.50 | 0.00 | - | 4 | 281 | 151.56% |
| NVDA250117C00010000 | 2022-09-15 10:28AM EDT | 10.00 | 121.75 | 100.05 | 108.00 | 0.00 | - | 10 | 26 | 0.00% |
| NVDA250117C00015000 | 2022-11-28 1:17PM EDT | 15.00 | 149.41 | 124.75 | 131.40 | 0.00 | - | - | 1 | 0.00% |
| NVDA250117C00020000 | 2022-09-30 3:32PM EDT | 20.00 | 105.43 | 118.25 | 124.60 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250117C00025000 | 2023-02-06 10:30AM EDT | 25.00 | 186.57 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| NVDA250117C00030000 | 2023-03-06 3:17PM EDT | 30.00 | 210.28 | 229.00 | 237.05 | 0.00 | - | 386 | 361 | 99.17% |
| NVDA250117C00035000 | 2023-01-13 11:24AM EDT | 35.00 | 139.95 | 177.00 | 186.00 | 0.00 | - | 16 | 23 | 0.00% |
| NVDA250117C00040000 | 2023-02-27 11:13AM EDT | 40.00 | 197.10 | 220.05 | 228.00 | 0.00 | - | 1 | 57 | 92.50% |
| NVDA250117C00045000 | 2023-01-09 1:47PM EDT | 45.00 | 121.76 | 179.60 | 187.70 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250117C00050000 | 2023-03-17 12:19PM EDT | 50.00 | 212.52 | 211.50 | 219.30 | 0.00 | - | 1 | 39 | 88.57% |
| NVDA250117C00055000 | 2023-03-17 10:57AM EDT | 55.00 | 209.55 | 207.05 | 215.10 | 0.00 | - | 4 | 31 | 86.49% |
| NVDA250117C00060000 | 2023-02-07 4:04PM EDT | 60.00 | 166.67 | 177.15 | 185.80 | 0.00 | - | 20 | 70 | 0.00% |
| NVDA250117C00065000 | 2022-12-02 2:23PM EDT | 65.00 | 112.05 | 89.30 | 97.35 | 0.00 | - | 2 | 66 | 0.00% |
| NVDA250117C00070000 | 2023-03-10 11:59AM EDT | 70.00 | 170.85 | 194.05 | 202.25 | 0.00 | - | 1 | 104 | 80.58% |
| NVDA250117C00075000 | 2023-03-14 3:22PM EDT | 75.00 | 172.50 | 190.10 | 198.00 | 0.00 | - | 1 | 47 | 79.32% |
| NVDA250117C00080000 | 2023-03-20 10:41AM EDT | 80.00 | 183.30 | 186.00 | 193.95 | 0.00 | - | 28 | 148 | 78.06% |
| NVDA250117C00085000 | 2023-03-20 3:53PM EDT | 85.00 | 183.75 | 182.00 | 189.75 | 0.00 | - | 59 | 131 | 76.70% |
| NVDA250117C00090000 | 2023-03-20 2:04PM EDT | 90.00 | 180.25 | 177.55 | 185.75 | 0.00 | - | 24 | 172 | 75.02% |
| NVDA250117C00095000 | 2023-03-16 2:31PM EDT | 95.00 | 176.60 | 174.00 | 181.80 | +6.10 | +3.58% | 2 | 297 | 74.43% |
| NVDA250117C00100000 | 2023-03-20 10:41AM EDT | 100.00 | 167.60 | 170.00 | 178.00 | 0.00 | - | 12 | 1,062 | 73.42% |
| NVDA250117C00105000 | 2023-03-20 3:23PM EDT | 105.00 | 167.91 | 166.00 | 173.90 | 0.00 | - | 7 | 195 | 72.07% |
| NVDA250117C00110000 | 2023-03-20 2:02PM EDT | 110.00 | 164.55 | 165.00 | 170.05 | 0.00 | - | 6 | 617 | 73.68% |
| NVDA250117C00115000 | 2023-03-17 10:57AM EDT | 115.00 | 161.35 | 158.00 | 166.30 | 0.00 | - | 2 | 213 | 69.90% |
| NVDA250117C00120000 | 2023-03-21 12:41PM EDT | 120.00 | 155.87 | 154.50 | 162.65 | +4.67 | +3.09% | 1 | 877 | 69.31% |
| NVDA250117C00125000 | 2023-03-21 11:35AM EDT | 125.00 | 151.62 | 150.50 | 158.95 | +2.97 | +2.00% | 1 | 619 | 68.23% |
| NVDA250117C00130000 | 2023-03-20 2:43PM EDT | 130.00 | 148.00 | 147.00 | 155.45 | 0.00 | - | 2 | 1,251 | 67.66% |
| NVDA250117C00135000 | 2023-03-20 3:05PM EDT | 135.00 | 145.00 | 143.60 | 151.75 | 0.00 | - | 2 | 458 | 66.95% |
| NVDA250117C00140000 | 2023-03-10 11:16AM EDT | 140.00 | 117.28 | 140.30 | 148.10 | 0.00 | - | 12 | 536 | 66.31% |
| NVDA250117C00145000 | 2023-03-20 2:03PM EDT | 145.00 | 139.15 | 137.15 | 143.05 | 0.00 | - | 2 | 352 | 64.79% |
| NVDA250117C00150000 | 2023-03-21 10:48AM EDT | 150.00 | 137.40 | 134.80 | 138.85 | +1.85 | +1.36% | 3 | 2,983 | 64.34% |
| NVDA250117C00155000 | 2023-03-20 2:52PM EDT | 155.00 | 132.30 | 132.30 | 135.90 | 0.00 | - | 15 | 228 | 64.50% |
| NVDA250117C00160000 | 2023-03-21 2:10PM EDT | 160.00 | 132.00 | 128.60 | 132.95 | +3.55 | +2.76% | 20 | 1,118 | 63.87% |
| NVDA250117C00165000 | 2023-03-20 2:52PM EDT | 165.00 | 125.70 | 126.40 | 128.85 | 0.00 | - | 6 | 185 | 63.39% |
| NVDA250117C00170000 | 2023-03-21 1:52PM EDT | 170.00 | 125.00 | 122.95 | 126.45 | +3.03 | +2.48% | 1 | 422 | 63.11% |
| NVDA250117C00175000 | 2023-03-21 1:56PM EDT | 175.00 | 122.00 | 119.40 | 121.70 | +2.95 | +2.48% | 8 | 4,470 | 61.48% |
| NVDA250117C00180000 | 2023-03-21 12:19PM EDT | 180.00 | 114.66 | 115.40 | 121.00 | -0.49 | -0.43% | 5 | 967 | 61.73% |
| NVDA250117C00185000 | 2023-03-21 12:31PM EDT | 185.00 | 111.36 | 113.20 | 118.55 | -1.30 | -1.15% | 2 | 652 | 61.93% |
| NVDA250117C00190000 | 2023-03-21 10:25AM EDT | 190.00 | 110.97 | 110.65 | 113.30 | +0.71 | +0.64% | 3 | 739 | 60.51% |
| NVDA250117C00195000 | 2023-03-20 3:47PM EDT | 195.00 | 107.37 | 107.85 | 110.95 | 0.00 | - | 36 | 873 | 60.36% |
| NVDA250117C00200000 | 2023-03-21 1:43PM EDT | 200.00 | 105.50 | 105.45 | 108.35 | +1.45 | +1.39% | 4 | 2,434 | 60.24% |
| NVDA250117C00210000 | 2023-03-21 9:30AM EDT | 210.00 | 102.00 | 98.35 | 102.75 | +3.00 | +3.03% | 2 | 1,090 | 58.64% |
| NVDA250117C00220000 | 2023-03-21 1:56PM EDT | 220.00 | 95.71 | 94.05 | 97.00 | +2.41 | +2.58% | 3 | 909 | 58.09% |
| NVDA250117C00230000 | 2023-03-21 1:55PM EDT | 230.00 | 90.50 | 89.30 | 91.35 | +6.95 | +8.32% | 4 | 1,129 | 57.25% |
| NVDA250117C00240000 | 2023-03-21 12:38PM EDT | 240.00 | 83.32 | 84.35 | 87.15 | +0.14 | +0.17% | 9 | 738 | 56.79% |
| NVDA250117C00250000 | 2023-03-21 11:42AM EDT | 250.00 | 77.10 | 79.85 | 81.95 | -1.47 | -1.87% | 17 | 1,306 | 55.98% |
| NVDA250117C00255000 | 2023-03-20 2:06PM EDT | 255.00 | 76.48 | 77.25 | 79.70 | 0.00 | - | 4 | 203 | 55.53% |
| NVDA250117C00260000 | 2023-03-21 2:15PM EDT | 260.00 | 76.37 | 75.45 | 77.70 | +2.27 | +3.06% | 12 | 890 | 55.45% |
| NVDA250117C00265000 | 2023-03-21 9:50AM EDT | 265.00 | 74.00 | 72.55 | 75.60 | +1.75 | +2.42% | 2 | 229 | 54.89% |
| NVDA250117C00270000 | 2023-03-21 1:29PM EDT | 270.00 | 71.50 | 70.95 | 73.80 | +1.35 | +1.92% | 1 | 693 | 54.90% |
| NVDA250117C00275000 | 2023-03-21 9:58AM EDT | 275.00 | 72.30 | 68.50 | 72.05 | +5.20 | +7.75% | 1 | 778 | 54.58% |
| NVDA250117C00280000 | 2023-03-21 1:33PM EDT | 280.00 | 67.45 | 67.25 | 68.80 | +0.06 | +0.09% | 97 | 1,682 | 54.11% |
| NVDA250117C00285000 | 2023-03-21 12:19PM EDT | 285.00 | 63.21 | 63.05 | 66.95 | -1.04 | -1.62% | 2 | 170 | 53.06% |
| NVDA250117C00290000 | 2023-03-20 3:54PM EDT | 290.00 | 61.33 | 62.25 | 65.10 | 0.00 | - | 104 | 147 | 53.23% |
| NVDA250117C00295000 | 2023-03-20 3:47PM EDT | 295.00 | 60.90 | 60.85 | 62.80 | 0.00 | - | 44 | 388 | 52.98% |
| NVDA250117C00300000 | 2023-03-21 1:56PM EDT | 300.00 | 60.30 | 59.25 | 61.25 | +1.25 | +2.12% | 23 | 308 | 52.90% |
| NVDA250117C00305000 | 2023-03-21 12:31PM EDT | 305.00 | 55.80 | 57.85 | 59.45 | -1.43 | -2.50% | 4 | 156 | 52.78% |
| NVDA250117C00310000 | 2023-03-21 11:15AM EDT | 310.00 | 56.58 | 56.10 | 57.50 | +1.27 | +2.30% | 4 | 149 | 52.45% |
| NVDA250117C00315000 | 2023-03-20 3:37PM EDT | 315.00 | 53.45 | 54.45 | 56.25 | 0.00 | - | 6 | 160 | 52.39% |
| NVDA250117C00320000 | 2023-03-21 1:26PM EDT | 320.00 | 52.40 | 52.80 | 54.60 | +0.94 | +1.83% | 2 | 339 | 52.15% |
| NVDA250117C00325000 | 2023-03-21 1:59PM EDT | 325.00 | 51.92 | 51.25 | 53.40 | +2.05 | +4.11% | 2 | 73 | 52.08% |
| NVDA250117C00330000 | 2023-03-21 1:59PM EDT | 330.00 | 50.34 | 49.70 | 51.00 | +2.54 | +5.31% | 2 | 510 | 51.57% |
| NVDA250117C00335000 | 2023-03-16 11:43AM EDT | 335.00 | 42.14 | 48.20 | 49.45 | 0.00 | - | 3 | 444 | 51.35% |
| NVDA250117C00340000 | 2023-03-20 1:33PM EDT | 340.00 | 45.50 | 46.70 | 48.05 | 0.00 | - | 13 | 733 | 51.16% |
| NVDA250117C00345000 | 2023-03-17 11:23AM EDT | 345.00 | 45.00 | 45.35 | 46.60 | 0.00 | - | 2 | 26 | 50.98% |
| NVDA250117C00350000 | 2023-03-21 1:56PM EDT | 350.00 | 44.70 | 43.95 | 45.25 | +3.20 | +7.71% | 3 | 982 | 50.79% |
| NVDA250117C00355000 | 2023-03-20 10:57AM EDT | 355.00 | 40.50 | 42.65 | 44.35 | 0.00 | - | 13 | 34 | 50.78% |
| NVDA250117C00360000 | 2023-03-20 1:54PM EDT | 360.00 | 40.50 | 41.35 | 42.60 | 0.00 | - | 4 | 33 | 50.45% |
| NVDA250117C00365000 | 2023-03-16 10:33AM EDT | 365.00 | 33.49 | 40.15 | 42.05 | 0.00 | - | 4 | 71 | 50.55% |
| NVDA250117C00370000 | 2023-03-20 2:08PM EDT | 370.00 | 38.20 | 38.85 | 40.20 | 0.00 | - | 44 | 205 | 50.14% |
| NVDA250117C00375000 | 2023-03-20 3:50PM EDT | 375.00 | 37.50 | 37.65 | 39.40 | 0.00 | - | 22 | 152 | 50.11% |
| NVDA250117C00380000 | 2023-03-21 11:57AM EDT | 380.00 | 35.22 | 36.45 | 38.45 | +4.42 | +14.35% | 3 | 149 | 50.02% |
| NVDA250117C00385000 | 2023-03-21 11:31AM EDT | 385.00 | 34.80 | 35.45 | 37.65 | +10.45 | +42.92% | 13 | 4 | 50.03% |
| NVDA250117C00390000 | 2023-03-21 11:12AM EDT | 390.00 | 34.00 | 34.35 | 36.05 | -0.05 | -0.15% | 6 | 164 | 50.31% |
| NVDA250117C00395000 | 2023-03-21 11:31AM EDT | 395.00 | 32.65 | 33.30 | 35.10 | -0.20 | -0.61% | 40 | 36 | 50.25% |
| NVDA250117C00400000 | 2023-03-21 1:54PM EDT | 400.00 | 32.44 | 32.35 | 34.40 | +1.44 | +4.65% | 26 | 210 | 50.36% |
| NVDA250117C00405000 | 2023-03-21 11:17AM EDT | 405.00 | 32.00 | 31.35 | 32.95 | +8.60 | +36.75% | 6 | 14 | 49.89% |
| NVDA250117C00410000 | 2023-03-21 11:18AM EDT | 410.00 | 31.00 | 30.40 | 32.30 | +10.28 | +49.61% | 6 | 16 | 50.00% |
| NVDA250117C00415000 | 2023-03-21 11:21AM EDT | 415.00 | 29.50 | 29.45 | 31.30 | +10.62 | +56.25% | 6 | 41 | 49.83% |
| NVDA250117C00420000 | 2023-03-21 11:20AM EDT | 420.00 | 29.00 | 28.60 | 30.75 | +1.00 | +3.57% | 7 | 42 | 49.98% |
| NVDA250117C00425000 | 2023-03-21 1:41PM EDT | 425.00 | 28.00 | 27.70 | 29.35 | +1.20 | +4.48% | 8 | 203 | 49.47% |
| NVDA250117C00430000 | 2023-03-21 11:22AM EDT | 430.00 | 26.80 | 26.90 | 28.85 | +1.09 | +4.24% | 7 | 583 | 49.63% |
| NVDA250117C00435000 | 2023-03-21 1:58PM EDT | 435.00 | 27.00 | 26.10 | 27.70 | +2.40 | +9.76% | 9 | 156 | 49.27% |
| NVDA250117C00440000 | 2023-03-21 2:02PM EDT | 440.00 | 25.95 | 25.45 | 27.25 | +1.04 | +4.18% | 57 | 440 | 49.44% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00005000 | 2023-03-21 10:55AM EDT | 5.00 | 0.01 | 0.01 | 0.38 | 0.00 | - | 2 | 91 | 129.69% |
| NVDA250117P00010000 | 2023-03-14 3:16PM EDT | 10.00 | 0.13 | 0.01 | 0.25 | 0.00 | - | 2 | 302 | 98.05% |
| NVDA250117P00015000 | 2023-02-22 2:39PM EDT | 15.00 | 0.01 | 0.01 | 0.44 | 0.00 | - | 4 | 960 | 90.82% |
| NVDA250117P00020000 | 2023-02-28 2:38PM EDT | 20.00 | 0.21 | 0.02 | 0.49 | 0.00 | - | 14 | 34 | 82.23% |
| NVDA250117P00025000 | 2023-02-28 2:38PM EDT | 25.00 | 0.30 | 0.02 | 0.59 | 0.00 | - | 29 | 44 | 76.51% |
| NVDA250117P00030000 | 2023-03-17 9:59AM EDT | 30.00 | 0.31 | 0.06 | 0.79 | 0.00 | - | 95 | 3,175 | 73.63% |
| NVDA250117P00035000 | 2023-03-20 1:38PM EDT | 35.00 | 0.41 | 0.06 | 1.00 | 0.00 | - | 2 | 549 | 70.46% |
| NVDA250117P00040000 | 2023-03-20 1:33PM EDT | 40.00 | 0.57 | 0.12 | 1.00 | 0.00 | - | 2 | 108 | 66.21% |
| NVDA250117P00045000 | 2023-03-20 1:36PM EDT | 45.00 | 0.73 | 0.17 | 1.25 | 0.00 | - | 2 | 474 | 64.33% |
| NVDA250117P00050000 | 2023-03-17 11:10AM EDT | 50.00 | 0.85 | 0.43 | 1.60 | 0.00 | - | 1 | 396 | 64.16% |
| NVDA250117P00055000 | 2023-03-13 9:42AM EDT | 55.00 | 1.64 | 0.92 | 1.70 | 0.00 | - | 3 | 1,040 | 63.28% |
| NVDA250117P00060000 | 2023-03-21 11:13AM EDT | 60.00 | 1.69 | 1.22 | 1.98 | -0.03 | -1.74% | 10 | 1,580 | 62.10% |
| NVDA250117P00065000 | 2023-03-21 11:59AM EDT | 65.00 | 1.94 | 1.49 | 3.40 | -0.20 | -9.35% | 7 | 1,594 | 64.10% |
| NVDA250117P00070000 | 2023-03-21 11:32AM EDT | 70.00 | 2.37 | 1.91 | 2.58 | +1.18 | +99.16% | 117 | 2,198 | 59.73% |
| NVDA250117P00075000 | 2023-03-21 11:12AM EDT | 75.00 | 2.84 | 2.20 | 4.40 | -0.16 | -5.33% | 83 | 1,879 | 61.82% |
| NVDA250117P00080000 | 2023-03-17 1:30PM EDT | 80.00 | 3.25 | 2.29 | 4.25 | 0.00 | - | 2 | 1,015 | 58.69% |
| NVDA250117P00085000 | 2023-03-20 12:58PM EDT | 85.00 | 3.56 | 3.00 | 4.85 | 0.00 | - | 2 | 1,825 | 58.40% |
| NVDA250117P00090000 | 2023-03-20 10:19AM EDT | 90.00 | 4.74 | 3.85 | 4.90 | 0.00 | - | 2 | 634 | 57.21% |
| NVDA250117P00095000 | 2023-03-21 11:01AM EDT | 95.00 | 5.05 | 4.55 | 7.20 | -0.27 | -5.08% | 1 | 505 | 59.09% |
| NVDA250117P00100000 | 2023-03-21 12:30PM EDT | 100.00 | 6.25 | 5.10 | 6.20 | +0.13 | +2.12% | 13 | 1,322 | 55.80% |
| NVDA250117P00105000 | 2023-03-21 11:13AM EDT | 105.00 | 6.35 | 5.90 | 6.85 | -0.15 | -2.31% | 36 | 712 | 55.18% |
| NVDA250117P00110000 | 2023-03-20 3:36PM EDT | 110.00 | 7.35 | 6.75 | 7.40 | 0.00 | - | 1 | 1,170 | 54.39% |
| NVDA250117P00115000 | 2023-03-09 4:49PM EDT | 115.00 | 8.65 | 7.60 | 8.25 | 0.00 | - | 28 | 2,866 | 53.86% |
| NVDA250117P00120000 | 2023-03-20 3:41PM EDT | 120.00 | 9.60 | 8.45 | 9.15 | 0.00 | - | 3 | 734 | 53.28% |
| NVDA250117P00125000 | 2023-03-20 12:53PM EDT | 125.00 | 10.00 | 9.50 | 10.15 | 0.00 | - | 9 | 5,508 | 52.91% |
| NVDA250117P00130000 | 2023-03-21 12:48PM EDT | 130.00 | 11.00 | 10.35 | 11.30 | 0.00 | - | 1 | 1,639 | 52.38% |
| NVDA250117P00135000 | 2023-03-21 12:48PM EDT | 135.00 | 12.05 | 11.30 | 12.35 | +0.25 | +2.12% | 3 | 2,049 | 51.78% |
| NVDA250117P00140000 | 2023-03-21 1:07PM EDT | 140.00 | 13.06 | 12.50 | 13.55 | -0.53 | -3.90% | 5 | 1,907 | 51.42% |
| NVDA250117P00145000 | 2023-03-20 10:14AM EDT | 145.00 | 14.55 | 13.55 | 14.40 | 0.00 | - | 2 | 1,706 | 50.61% |
| NVDA250117P00150000 | 2023-03-21 1:54PM EDT | 150.00 | 15.07 | 14.70 | 15.75 | -0.61 | -3.89% | 23 | 3,954 | 50.18% |
| NVDA250117P00155000 | 2023-03-20 12:31PM EDT | 155.00 | 16.30 | 15.75 | 17.80 | -0.80 | -4.68% | 1 | 490 | 50.08% |
| NVDA250117P00160000 | 2023-03-21 1:54PM EDT | 160.00 | 17.80 | 17.35 | 18.35 | -0.63 | -3.42% | 8 | 1,142 | 49.90% |
| NVDA250117P00165000 | 2023-03-21 9:54AM EDT | 165.00 | 15.13 | 18.35 | 19.50 | -4.97 | -24.73% | 2 | 707 | 49.14% |
| NVDA250117P00170000 | 2023-03-21 2:02PM EDT | 170.00 | 20.70 | 19.80 | 20.80 | -0.77 | -3.59% | 51 | 1,466 | 48.51% |
| NVDA250117P00175000 | 2023-03-21 12:53PM EDT | 175.00 | 22.78 | 21.40 | 22.90 | -0.22 | -0.96% | 8 | 2,344 | 48.72% |
| NVDA250117P00180000 | 2023-03-21 12:43PM EDT | 180.00 | 24.00 | 23.00 | 25.65 | -1.00 | -4.00% | 14 | 428 | 49.51% |
| NVDA250117P00185000 | 2023-03-21 12:34PM EDT | 185.00 | 25.99 | 24.95 | 26.60 | +0.10 | +0.39% | 8 | 814 | 48.33% |
| NVDA250117P00190000 | 2023-03-21 12:33PM EDT | 190.00 | 27.82 | 26.65 | 28.15 | -0.44 | -1.56% | 22 | 493 | 47.74% |
| NVDA250117P00195000 | 2023-03-21 9:54AM EDT | 195.00 | 29.60 | 28.35 | 30.90 | +0.73 | +2.53% | 1 | 1,243 | 48.26% |
| NVDA250117P00200000 | 2023-03-21 11:50AM EDT | 200.00 | 32.45 | 30.15 | 32.00 | +0.80 | +2.53% | 32 | 4,192 | 47.14% |
| NVDA250117P00210000 | 2023-03-21 1:58PM EDT | 210.00 | 34.40 | 33.95 | 36.70 | -1.65 | -4.58% | 1 | 1,038 | 47.08% |
| NVDA250117P00220000 | 2023-03-20 3:58PM EDT | 220.00 | 39.81 | 37.95 | 38.80 | 0.00 | - | 11 | 780 | 44.59% |
| NVDA250117P00230000 | 2023-03-21 1:10PM EDT | 230.00 | 43.20 | 42.15 | 43.10 | -0.96 | -2.17% | 6 | 1,406 | 43.84% |
| NVDA250117P00240000 | 2023-03-21 9:54AM EDT | 240.00 | 43.15 | 46.65 | 48.05 | -5.57 | -11.43% | 6 | 1,346 | 43.43% |
| NVDA250117P00250000 | 2023-03-21 11:42AM EDT | 250.00 | 53.50 | 51.40 | 52.65 | +0.12 | +0.22% | 10 | 899 | 42.56% |
| NVDA250117P00255000 | 2023-03-20 1:35PM EDT | 255.00 | 55.75 | 53.85 | 55.40 | 0.00 | - | 7 | 83 | 42.40% |
| NVDA250117P00260000 | 2023-03-21 12:15PM EDT | 260.00 | 58.60 | 56.35 | 58.60 | +0.06 | +0.10% | 6 | 114 | 42.53% |
| NVDA250117P00265000 | 2023-03-20 10:45AM EDT | 265.00 | 62.67 | 58.75 | 60.15 | 0.00 | - | 4 | 62 | 41.41% |
| NVDA250117P00270000 | 2023-03-21 10:57AM EDT | 270.00 | 65.70 | 61.50 | 63.35 | +1.95 | +3.06% | 4 | 91 | 41.45% |
| NVDA250117P00275000 | 2023-03-17 2:41PM EDT | 275.00 | 67.15 | 64.20 | 65.70 | 0.00 | - | 56 | 53 | 40.84% |
| NVDA250117P00280000 | 2023-03-20 3:39PM EDT | 280.00 | 69.65 | 66.95 | 68.15 | 0.00 | - | 44 | 207 | 40.26% |
| NVDA250117P00285000 | 2023-03-20 1:22PM EDT | 285.00 | 72.35 | 69.85 | 71.05 | 0.00 | - | 32 | 198 | 39.96% |
| NVDA250117P00290000 | 2023-03-21 1:07PM EDT | 290.00 | 74.63 | 72.75 | 74.35 | -1.77 | -2.32% | 8 | 76 | 39.92% |
| NVDA250117P00295000 | 2023-03-21 12:34PM EDT | 295.00 | 77.89 | 75.65 | 77.05 | -10.98 | -12.36% | 4 | 61 | 39.40% |
| NVDA250117P00300000 | 2023-03-21 12:43PM EDT | 300.00 | 80.43 | 78.65 | 80.50 | -0.85 | -1.05% | 6 | 470 | 39.38% |
| NVDA250117P00305000 | 2023-03-21 12:43PM EDT | 305.00 | 83.55 | 81.00 | 84.10 | -12.16 | -12.71% | 6 | 20 | 39.42% |
| NVDA250117P00310000 | 2023-03-20 3:52PM EDT | 310.00 | 86.61 | 84.70 | 87.45 | 0.00 | - | 48 | 90 | 39.26% |
| NVDA250117P00315000 | 2023-03-20 11:24AM EDT | 315.00 | 91.65 | 86.85 | 89.55 | 0.00 | - | 21 | 128 | 38.16% |
| NVDA250117P00320000 | 2023-03-21 11:47AM EDT | 320.00 | 95.20 | 91.05 | 92.85 | +1.65 | +1.76% | 3 | 21 | 37.88% |
| NVDA250117P00325000 | 2023-03-20 10:20AM EDT | 325.00 | 100.45 | 94.55 | 96.50 | 0.00 | - | 4 | 54 | 37.81% |
| NVDA250117P00330000 | 2023-03-20 10:20AM EDT | 330.00 | 103.45 | 97.45 | 100.35 | 0.00 | - | 26 | 124 | 37.85% |
| NVDA250117P00335000 | 2023-03-17 9:45AM EDT | 335.00 | 102.32 | 101.20 | 104.25 | 0.00 | - | 2 | 85 | 37.90% |
| NVDA250117P00340000 | 2023-03-17 9:46AM EDT | 340.00 | 106.37 | 104.60 | 106.25 | 0.00 | - | 2 | 62 | 36.51% |
| NVDA250117P00345000 | 2023-03-06 4:12PM EDT | 345.00 | 120.55 | 108.05 | 109.75 | 0.00 | - | 44 | 64 | 36.19% |
| NVDA250117P00350000 | 2023-03-17 11:38AM EDT | 350.00 | 114.61 | 111.05 | 113.85 | 0.00 | - | 129 | 419 | 36.27% |
| NVDA250117P00355000 | 2023-03-06 3:45PM EDT | 355.00 | 127.72 | 115.10 | 117.75 | 0.00 | - | 10 | 7 | 36.18% |
| NVDA250117P00360000 | 2023-03-06 3:46PM EDT | 360.00 | 132.54 | 118.15 | 120.50 | 0.00 | - | 2 | 1 | 35.16% |
| NVDA250117P00365000 | 2023-03-21 10:26AM EDT | 365.00 | 125.00 | 122.45 | 124.65 | -31.53 | -20.14% | 62 | 1 | 35.18% |
| NVDA250117P00370000 | 2023-03-20 10:17AM EDT | 370.00 | 133.20 | 126.25 | 128.75 | 0.00 | - | 15 | 15 | 35.14% |
| NVDA250117P00375000 | 2023-03-15 10:08AM EDT | 375.00 | 149.05 | 128.40 | 132.10 | 0.00 | - | 2 | 2 | 34.45% |
| NVDA250117P00385000 | 2023-03-15 10:08AM EDT | 385.00 | 157.40 | 136.35 | 139.80 | 0.00 | - | 2 | 1 | 33.76% |
| NVDA250117P00400000 | 2023-03-08 11:11AM EDT | 400.00 | 166.15 | 148.45 | 151.65 | 0.00 | - | 66 | 66 | 32.66% |
| NVDA250117P00405000 | 2023-02-23 11:35AM EDT | 405.00 | 172.00 | 153.50 | 156.20 | 0.00 | - | - | 21 | 32.78% |
| NVDA250117P00420000 | 2023-02-08 2:16PM EDT | 420.00 | 196.56 | 189.85 | 196.40 | 0.00 | - | - | 0 | 52.38% |
| NVDA250117P00425000 | 2023-03-16 1:52PM EDT | 425.00 | 178.40 | 169.45 | 173.45 | 0.00 | - | - | 1 | 32.04% |
| NVDA250117P00430000 | 2023-02-23 10:41AM EDT | 430.00 | 198.41 | 173.75 | 178.00 | 0.00 | - | 2 | 1 | 32.03% |
| NVDA250117P00440000 | 2023-03-09 2:25PM EDT | 440.00 | 202.00 | 182.40 | 187.20 | 0.00 | - | - | 2 | 32.05% |
© 2023 Yahoo. All rights reserved.
