| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200221C00110000 | 2020-01-31 12:26PM EST | 110.00 | 128.70 | 178.90 | 180.80 | 0.00 | - | 2 | 11 | 339.06% |
| NVDA200221C00115000 | 2019-12-16 12:04AM EST | 115.00 | 102.49 | 131.70 | 136.15 | 0.00 | - | - | 0 | 0.00% |
| NVDA200221C00120000 | 2020-02-14 9:45AM EST | 120.00 | 166.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA200221C00125000 | 2020-02-14 10:07AM EST | 125.00 | 162.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200221C00130000 | 2020-02-05 3:17PM EST | 130.00 | 121.40 | 158.90 | 160.80 | 0.00 | - | 20 | 27 | 283.59% |
| NVDA200221C00135000 | 2020-01-16 3:46PM EST | 135.00 | 100.94 | 153.90 | 155.80 | 0.00 | - | 1 | 3 | 270.31% |
| NVDA200221C00140000 | 2020-01-06 1:55PM EST | 140.00 | 96.68 | 110.70 | 112.85 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA200221C00145000 | 2020-01-31 10:57AM EST | 145.00 | 93.65 | 143.90 | 145.80 | 0.00 | - | 1 | 5 | 246.88% |
| NVDA200221C00150000 | 2020-02-10 9:57AM EST | 150.00 | 107.15 | 138.90 | 140.80 | 0.00 | - | 1 | 29 | 235.94% |
| NVDA200221C00155000 | 2020-02-10 2:01PM EST | 155.00 | 106.22 | 133.95 | 135.80 | 0.00 | - | 3 | 40 | 233.20% |
| NVDA200221C00160000 | 2020-02-12 12:26PM EST | 160.00 | 111.25 | 128.95 | 130.80 | 0.00 | - | 4 | 111 | 222.27% |
| NVDA200221C00165000 | 2020-02-10 2:12PM EST | 165.00 | 96.40 | 123.95 | 125.80 | 0.00 | - | 11 | 25 | 211.72% |
| NVDA200221C00170000 | 2020-02-14 12:54PM EST | 170.00 | 119.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA200221C00175000 | 2020-02-13 3:58PM EST | 175.00 | 96.00 | 113.95 | 115.80 | 0.00 | - | 9 | 108 | 191.41% |
| NVDA200221C00180000 | 2020-02-14 3:23PM EST | 180.00 | 109.88 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA200221C00185000 | 2020-02-14 10:30AM EST | 185.00 | 103.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200221C00190000 | 2020-02-14 3:34PM EST | 190.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200221C00195000 | 2020-02-14 11:25AM EST | 195.00 | 98.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200221C00200000 | 2020-02-14 3:42PM EST | 200.00 | 90.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NVDA200221C00205000 | 2020-02-14 3:40PM EST | 205.00 | 85.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA200221C00210000 | 2020-02-14 3:43PM EST | 210.00 | 80.90 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| NVDA200221C00215000 | 2020-02-14 3:19PM EST | 215.00 | 74.85 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NVDA200221C00220000 | 2020-02-14 3:57PM EST | 220.00 | 70.40 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| NVDA200221C00225000 | 2020-02-14 3:57PM EST | 225.00 | 65.30 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| NVDA200221C00227500 | 2020-02-14 12:32PM EST | 227.50 | 63.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA200221C00230000 | 2020-02-14 3:23PM EST | 230.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 0.00% |
| NVDA200221C00232500 | 2020-02-14 3:39PM EST | 232.50 | 58.15 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NVDA200221C00235000 | 2020-02-14 3:41PM EST | 235.00 | 55.72 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| NVDA200221C00237500 | 2020-02-14 3:57PM EST | 237.50 | 52.80 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 0.00% |
| NVDA200221C00240000 | 2020-02-14 3:55PM EST | 240.00 | 50.36 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 0.00% |
| NVDA200221C00242500 | 2020-02-14 3:49PM EST | 242.50 | 47.75 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| NVDA200221C00245000 | 2020-02-14 3:59PM EST | 245.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 349 | 0 | 0.00% |
| NVDA200221C00247500 | 2020-02-14 3:39PM EST | 247.50 | 43.15 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| NVDA200221C00250000 | 2020-02-14 3:59PM EST | 250.00 | 40.18 | 0.00 | 0.00 | 0.00 | - | 2,236 | 0 | 0.00% |
| NVDA200221C00252500 | 2020-02-14 3:56PM EST | 252.50 | 38.00 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 0.00% |
| NVDA200221C00255000 | 2020-02-14 3:58PM EST | 255.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 0.00% |
| NVDA200221C00257500 | 2020-02-14 3:59PM EST | 257.50 | 32.75 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.00% |
| NVDA200221C00260000 | 2020-02-14 3:59PM EST | 260.00 | 30.26 | 0.00 | 0.00 | 0.00 | - | 927 | 0 | 0.00% |
| NVDA200221C00262500 | 2020-02-14 3:59PM EST | 262.50 | 27.80 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| NVDA200221C00265000 | 2020-02-14 3:57PM EST | 265.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 819 | 0 | 0.00% |
| NVDA200221C00267500 | 2020-02-14 3:42PM EST | 267.50 | 23.59 | 0.00 | 0.00 | 0.00 | - | 605 | 0 | 0.00% |
| NVDA200221C00270000 | 2020-02-14 3:59PM EST | 270.00 | 20.56 | 0.00 | 0.00 | 0.00 | - | 3,296 | 0 | 0.00% |
| NVDA200221C00275000 | 2020-02-14 3:59PM EST | 275.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3,383 | 0 | 0.00% |
| NVDA200221C00280000 | 2020-02-14 3:59PM EST | 280.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 6,504 | 0 | 0.00% |
| NVDA200221C00285000 | 2020-02-14 3:59PM EST | 285.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4,078 | 0 | 0.00% |
| NVDA200221C00290000 | 2020-02-14 3:59PM EST | 290.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 17,131 | 0 | 0.20% |
| NVDA200221C00295000 | 2020-02-14 3:59PM EST | 295.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 14,049 | 0 | 3.13% |
| NVDA200221C00300000 | 2020-02-14 3:59PM EST | 300.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 32,827 | 0 | 6.25% |
| NVDA200221C00305000 | 2020-02-14 3:59PM EST | 305.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 7,457 | 0 | 12.50% |
| NVDA200221C00310000 | 2020-02-14 3:59PM EST | 310.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6,819 | 0 | 12.50% |
| NVDA200221C00315000 | 2020-02-14 3:58PM EST | 315.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,804 | 0 | 12.50% |
| NVDA200221C00320000 | 2020-02-14 3:58PM EST | 320.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,460 | 0 | 25.00% |
| NVDA200221C00325000 | 2020-02-14 3:59PM EST | 325.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,290 | 0 | 25.00% |
| NVDA200221C00330000 | 2020-02-14 3:59PM EST | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| NVDA200221C00335000 | 2020-02-14 3:54PM EST | 335.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 25.00% |
| NVDA200221C00340000 | 2020-02-14 3:10PM EST | 340.00 | 0.06 | 0.09 | 0.00 | 0.00 | - | 12 | 0 | 61.72% |
| NVDA200221C00345000 | 2020-02-14 3:32PM EST | 345.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NVDA200221C00350000 | 2020-02-14 3:45PM EST | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NVDA200221C00355000 | 2020-02-14 12:20PM EST | 355.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 11 | 0 | 65.63% |
| NVDA200221C00360000 | 2020-02-14 1:00PM EST | 360.00 | 0.02 | 0.02 | 0.00 | 0.00 | - | 14 | 0 | 70.31% |
| NVDA200221C00365000 | 2020-02-14 2:13PM EST | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200221C00370000 | 2020-02-14 2:10PM EST | 370.00 | 0.01 | - | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200221C00375000 | 2020-02-14 12:45PM EST | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NVDA200221C00380000 | 2020-02-14 11:07AM EST | 380.00 | 0.01 | - | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| NVDA200221C00390000 | 2020-02-14 9:30AM EST | 390.00 | 0.05 | - | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA200221C00400000 | 2020-02-14 11:28AM EST | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA200221P00110000 | 2020-02-13 3:06PM EST | 110.00 | 0.05 | - | 0.13 | 0.00 | - | - | 11 | 367.97% |
| NVDA200221P00115000 | 2019-12-11 2:53PM EST | 115.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 4 | 0 | 315.63% |
| NVDA200221P00120000 | 2019-12-17 12:06PM EST | 120.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 800 | 0 | 250.00% |
| NVDA200221P00125000 | 2019-12-17 1:16PM EST | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5,330 | 0 | 237.50% |
| NVDA200221P00130000 | 2019-12-17 2:55PM EST | 130.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 25 | 0 | 250.00% |
| NVDA200221P00135000 | 2020-02-10 11:35AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 457 | 218.75% |
| NVDA200221P00140000 | 2020-02-07 1:13PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 349 | 206.25% |
| NVDA200221P00145000 | 2020-02-04 9:56AM EST | 145.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 89 | 226.56% |
| NVDA200221P00150000 | 2020-02-10 10:17AM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NVDA200221P00155000 | 2020-02-12 10:11AM EST | 155.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 3 | 220 | 226.56% |
| NVDA200221P00160000 | 2020-02-13 2:50PM EST | 160.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 15 | 452 | 207.81% |
| NVDA200221P00165000 | 2020-02-14 12:22PM EST | 165.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 10 | 0 | 171.88% |
| NVDA200221P00170000 | 2020-02-14 1:28PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NVDA200221P00175000 | 2020-02-14 10:53AM EST | 175.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 20 | 0 | 146.88% |
| NVDA200221P00180000 | 2020-02-14 1:33PM EST | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| NVDA200221P00185000 | 2020-02-14 3:31PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 50.00% |
| NVDA200221P00190000 | 2020-02-14 3:42PM EST | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 50.00% |
| NVDA200221P00195000 | 2020-02-14 3:28PM EST | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 50.00% |
| NVDA200221P00200000 | 2020-02-14 2:54PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 50.00% |
| NVDA200221P00205000 | 2020-02-14 3:44PM EST | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,091 | 0 | 50.00% |
| NVDA200221P00210000 | 2020-02-14 3:58PM EST | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 50.00% |
| NVDA200221P00215000 | 2020-02-14 3:19PM EST | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 301 | 0 | 50.00% |
| NVDA200221P00220000 | 2020-02-14 3:15PM EST | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 50.00% |
| NVDA200221P00225000 | 2020-02-14 3:03PM EST | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 898 | 0 | 50.00% |
| NVDA200221P00227500 | 2020-02-14 2:55PM EST | 227.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 50.00% |
| NVDA200221P00230000 | 2020-02-14 3:34PM EST | 230.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 50.00% |
| NVDA200221P00232500 | 2020-02-14 3:53PM EST | 232.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 50.00% |
| NVDA200221P00235000 | 2020-02-14 3:35PM EST | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 50.00% |
| NVDA200221P00237500 | 2020-02-14 3:46PM EST | 237.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 50.00% |
| NVDA200221P00240000 | 2020-02-14 3:55PM EST | 240.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,149 | 0 | 50.00% |
| NVDA200221P00242500 | 2020-02-14 3:46PM EST | 242.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| NVDA200221P00245000 | 2020-02-14 3:52PM EST | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 25.00% |
| NVDA200221P00247500 | 2020-02-14 3:51PM EST | 247.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| NVDA200221P00250000 | 2020-02-14 3:55PM EST | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,335 | 0 | 25.00% |
| NVDA200221P00252500 | 2020-02-14 3:51PM EST | 252.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| NVDA200221P00255000 | 2020-02-14 3:53PM EST | 255.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 25.00% |
| NVDA200221P00257500 | 2020-02-14 3:57PM EST | 257.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 25.00% |
| NVDA200221P00260000 | 2020-02-14 3:55PM EST | 260.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,504 | 0 | 25.00% |
| NVDA200221P00262500 | 2020-02-14 3:58PM EST | 262.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| NVDA200221P00265000 | 2020-02-14 3:57PM EST | 265.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,950 | 0 | 25.00% |
| NVDA200221P00267500 | 2020-02-14 3:57PM EST | 267.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 952 | 0 | 12.50% |
| NVDA200221P00270000 | 2020-02-14 3:58PM EST | 270.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3,755 | 0 | 12.50% |
| NVDA200221P00275000 | 2020-02-14 3:59PM EST | 275.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9,352 | 0 | 12.50% |
| NVDA200221P00280000 | 2020-02-14 3:58PM EST | 280.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 6,601 | 0 | 6.25% |
| NVDA200221P00285000 | 2020-02-14 3:59PM EST | 285.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5,180 | 0 | 3.13% |
| NVDA200221P00290000 | 2020-02-14 3:59PM EST | 290.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5,681 | 0 | 0.00% |
| NVDA200221P00295000 | 2020-02-14 3:59PM EST | 295.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1,442 | 0 | 0.00% |
| NVDA200221P00300000 | 2020-02-14 3:58PM EST | 300.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NVDA200221P00305000 | 2020-02-14 3:58PM EST | 305.00 | 15.63 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| NVDA200221P00310000 | 2020-02-14 3:56PM EST | 310.00 | 20.07 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| NVDA200221P00315000 | 2020-02-14 3:56PM EST | 315.00 | 24.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA200221P00320000 | 2020-02-14 2:06PM EST | 320.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA200221P00325000 | 2020-02-14 12:11PM EST | 325.00 | 34.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200221P00340000 | 2020-02-18 12:05AM EST | 340.00 | 46.61 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NVDA200221P00350000 | 2020-02-14 3:40PM EST | 350.00 | 59.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA200221P00390000 | 2020-02-12 10:19AM EST | 390.00 | 119.80 | 102.35 | 103.90 | 0.00 | - | - | - | 208.40% |
| NVDA200221P00400000 | 2020-02-12 2:48PM EST | 400.00 | 128.70 | 111.75 | 113.45 | 0.00 | - | - | - | 210.65% |