NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202C00065000 | 2022-10-20 9:49AM EST | 65.00 | 62.35 | 86.70 | 90.95 | 0.00 | - | - | 1 | 0.00% |
| NVDA221202C00085000 | 2022-11-25 12:35PM EST | 85.00 | 78.74 | 75.35 | 80.30 | +41.19 | +109.69% | 1 | 0 | 204.69% |
| NVDA221202C00090000 | 2022-11-25 12:47PM EST | 90.00 | 73.49 | 70.35 | 75.30 | +42.44 | +136.68% | 16 | 1 | 188.28% |
| NVDA221202C00095000 | 2022-11-25 11:46AM EST | 95.00 | 68.30 | 65.35 | 70.30 | +25.15 | +58.29% | 32 | 0 | 172.66% |
| NVDA221202C00100000 | 2022-11-25 12:45PM EST | 100.00 | 63.58 | 60.35 | 65.30 | +10.89 | +20.67% | 24 | 0 | 157.81% |
| NVDA221202C00102000 | 2022-11-25 9:40AM EST | 102.00 | 61.28 | 58.35 | 63.30 | +14.98 | +32.35% | 1 | 2 | 151.95% |
| NVDA221202C00103000 | 2022-10-19 8:42AM EST | 103.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| NVDA221202C00104000 | 2022-10-18 10:07AM EST | 104.00 | 19.60 | 53.80 | 56.40 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA221202C00105000 | 2022-11-25 12:56PM EST | 105.00 | 58.07 | 57.25 | 58.50 | +9.62 | +19.86% | 44 | 0 | 150.39% |
| NVDA221202C00106000 | 2022-11-09 12:45PM EST | 106.00 | 34.10 | 56.00 | 57.65 | 0.00 | - | 1 | 0 | 140.63% |
| NVDA221202C00107000 | 2022-10-21 11:55AM EST | 107.00 | 20.85 | 45.55 | 48.95 | 0.00 | - | 10 | 33 | 0.00% |
| NVDA221202C00108000 | 2022-11-22 1:09PM EST | 108.00 | 50.05 | 53.80 | 56.60 | 0.00 | - | 1 | 3 | 169.14% |
| NVDA221202C00109000 | 2022-11-22 1:09PM EST | 109.00 | 49.05 | 52.80 | 54.65 | 0.00 | - | 1 | 0 | 109.38% |
| NVDA221202C00110000 | 2022-11-25 9:56AM EST | 110.00 | 54.17 | 52.20 | 53.55 | +11.67 | +27.46% | 1 | 39 | 136.33% |
| NVDA221202C00111000 | 2022-11-17 10:27AM EST | 111.00 | 52.40 | 50.95 | 52.80 | 0.00 | - | 8 | 0 | 133.59% |
| NVDA221202C00112000 | 2022-10-26 9:00AM EST | 112.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NVDA221202C00113000 | 2022-11-03 8:50AM EST | 113.00 | 20.60 | 48.70 | 50.70 | 0.00 | - | 2 | 0 | 50.00% |
| NVDA221202C00114000 | 2022-11-25 12:14PM EST | 114.00 | 49.65 | 47.85 | 49.75 | +27.03 | +119.50% | 4 | 6 | 115.63% |
| NVDA221202C00115000 | 2022-11-25 12:26PM EST | 115.00 | 48.55 | 47.20 | 48.65 | +5.20 | +12.00% | 5 | 0 | 127.54% |
| NVDA221202C00116000 | 2022-11-18 2:00PM EST | 116.00 | 36.30 | 45.90 | 48.25 | 0.00 | - | 1 | 0 | 136.23% |
| NVDA221202C00117000 | 2022-11-25 11:54AM EST | 117.00 | 46.53 | 44.95 | 46.60 | +0.02 | +0.04% | 1 | 0 | 103.91% |
| NVDA221202C00118000 | 2022-11-17 3:39PM EST | 118.00 | 38.35 | 44.00 | 45.70 | 0.00 | - | 4 | 0 | 111.91% |
| NVDA221202C00119000 | 2022-11-09 3:50PM EST | 119.00 | 21.90 | 43.00 | 44.70 | 0.00 | - | 1 | 0 | 109.38% |
| NVDA221202C00120000 | 2022-11-25 12:35PM EST | 120.00 | 43.60 | 41.90 | 43.70 | +10.06 | +29.99% | 6 | 0 | 100.78% |
| NVDA221202C00121000 | 2022-11-22 2:59PM EST | 121.00 | 38.15 | 41.05 | 42.85 | 0.00 | - | 2 | 0 | 113.28% |
| NVDA221202C00122000 | 2022-11-25 12:13PM EST | 122.00 | 41.47 | 40.05 | 41.75 | -0.93 | -2.19% | 5 | 27 | 106.45% |
| NVDA221202C00123000 | 2022-11-25 11:57AM EST | 123.00 | 40.48 | 38.90 | 40.75 | -0.48 | -1.17% | 1 | 0 | 96.48% |
| NVDA221202C00124000 | 2022-11-23 9:55AM EST | 124.00 | 38.89 | 37.80 | 39.70 | 0.00 | - | 1 | 0 | 83.20% |
| NVDA221202C00125000 | 2022-11-25 12:42PM EST | 125.00 | 38.45 | 37.15 | 38.65 | -0.52 | -1.33% | 4 | 0 | 98.63% |
| NVDA221202C00126000 | 2022-11-25 12:35PM EST | 126.00 | 37.67 | 35.95 | 37.70 | -0.12 | -0.32% | 13 | 0 | 89.26% |
| NVDA221202C00127000 | 2022-11-25 11:59AM EST | 127.00 | 36.74 | 35.25 | 36.40 | +6.14 | +20.07% | 32 | 38 | 86.91% |
| NVDA221202C00128000 | 2022-11-25 10:25AM EST | 128.00 | 36.20 | 34.10 | 35.75 | -0.48 | -1.31% | 1 | 0 | 92.97% |
| NVDA221202C00129000 | 2022-11-25 10:35AM EST | 129.00 | 34.92 | 33.15 | 34.75 | -0.21 | -0.60% | 15 | 0 | 91.99% |
| NVDA221202C00130000 | 2022-11-25 12:29PM EST | 130.00 | 33.65 | 32.30 | 33.55 | -1.03 | -2.97% | 10 | 3,238 | 87.79% |
| NVDA221202C00131000 | 2022-11-25 12:45PM EST | 131.00 | 32.56 | 31.15 | 32.45 | -0.91 | -2.72% | 14 | 65 | 74.80% |
| NVDA221202C00132000 | 2022-11-25 12:04PM EST | 132.00 | 31.70 | 30.30 | 31.40 | -0.44 | -1.37% | 14 | 66 | 77.15% |
| NVDA221202C00133000 | 2022-11-25 12:45PM EST | 133.00 | 30.45 | 29.25 | 30.60 | -0.31 | -1.01% | 4 | 0 | 80.27% |
| NVDA221202C00134000 | 2022-11-25 12:09PM EST | 134.00 | 29.46 | 28.20 | 29.45 | +9.40 | +46.86% | 32 | 0 | 70.31% |
| NVDA221202C00135000 | 2022-11-25 12:48PM EST | 135.00 | 28.45 | 27.30 | 28.55 | -1.74 | -5.76% | 110 | 0 | 75.20% |
| NVDA221202C00136000 | 2022-11-25 12:47PM EST | 136.00 | 27.50 | 26.50 | 27.30 | +7.40 | +36.82% | 23 | 0 | 71.19% |
| NVDA221202C00137000 | 2022-11-25 11:54AM EST | 137.00 | 26.58 | 25.40 | 26.50 | +0.82 | +3.18% | 3 | 0 | 71.68% |
| NVDA221202C00138000 | 2022-11-25 12:56PM EST | 138.00 | 25.16 | 24.60 | 25.40 | -0.89 | -3.42% | 72 | 0 | 71.68% |
| NVDA221202C00139000 | 2022-11-25 12:16PM EST | 139.00 | 24.52 | 23.50 | 24.40 | +0.99 | +4.21% | 63 | 0 | 66.60% |
| NVDA221202C00140000 | 2022-11-25 12:39PM EST | 140.00 | 23.52 | 22.55 | 23.40 | -1.13 | -4.58% | 55 | 0 | 65.33% |
| NVDA221202C00141000 | 2022-11-25 10:45AM EST | 141.00 | 22.95 | 21.50 | 22.50 | -0.98 | -4.10% | 7 | 0 | 63.97% |
| NVDA221202C00142000 | 2022-11-25 12:02PM EST | 142.00 | 21.93 | 20.45 | 21.50 | +0.45 | +2.09% | 10 | 0 | 60.25% |
| NVDA221202C00143000 | 2022-11-25 12:56PM EST | 143.00 | 20.29 | 19.55 | 20.50 | -1.88 | -8.48% | 8 | 0 | 59.86% |
| NVDA221202C00144000 | 2022-11-25 12:57PM EST | 144.00 | 19.25 | 18.65 | 19.50 | -1.94 | -9.16% | 28 | 0 | 59.13% |
| NVDA221202C00145000 | 2022-11-25 12:38PM EST | 145.00 | 18.75 | 17.65 | 18.50 | -1.45 | -7.18% | 42 | 832 | 56.49% |
| NVDA221202C00146000 | 2022-11-25 12:57PM EST | 146.00 | 17.43 | 16.85 | 17.55 | +0.18 | +1.04% | 2 | 287 | 57.76% |
| NVDA221202C00147000 | 2022-11-25 12:22PM EST | 147.00 | 16.72 | 15.80 | 16.65 | -1.46 | -8.03% | 57 | 0 | 55.66% |
| NVDA221202C00148000 | 2022-11-25 12:47PM EST | 148.00 | 15.75 | 14.95 | 15.70 | -1.40 | -8.16% | 8 | 0 | 55.47% |
| NVDA221202C00149000 | 2022-11-25 11:46AM EST | 149.00 | 14.90 | 14.00 | 14.75 | -1.40 | -8.59% | 46 | 0 | 53.76% |
| NVDA221202C00150000 | 2022-11-25 12:59PM EST | 150.00 | 13.43 | 13.25 | 13.75 | -2.41 | -15.21% | 322 | 0 | 53.52% |
| NVDA221202C00152500 | 2022-11-25 12:59PM EST | 152.50 | 11.20 | 11.05 | 11.50 | -1.75 | -13.51% | 114 | 0 | 50.85% |
| NVDA221202C00155000 | 2022-11-25 12:59PM EST | 155.00 | 9.18 | 9.10 | 9.30 | -2.42 | -20.86% | 1,261 | 0 | 50.44% |
| NVDA221202C00157500 | 2022-11-25 12:59PM EST | 157.50 | 7.30 | 7.25 | 7.40 | -2.22 | -23.32% | 457 | 0 | 48.73% |
| NVDA221202C00160000 | 2022-11-25 12:59PM EST | 160.00 | 5.69 | 5.60 | 5.75 | -2.06 | -26.58% | 2,083 | 0 | 47.85% |
| NVDA221202C00162500 | 2022-11-25 12:59PM EST | 162.50 | 4.27 | 4.20 | 4.30 | -1.77 | -29.30% | 2,122 | 0 | 46.75% |
| NVDA221202C00165000 | 2022-11-25 12:59PM EST | 165.00 | 3.06 | 3.00 | 3.10 | -1.59 | -34.19% | 6,935 | 0 | 45.85% |
| NVDA221202C00167500 | 2022-11-25 12:59PM EST | 167.50 | 2.12 | 2.10 | 2.16 | -1.30 | -38.01% | 2,617 | 0 | 45.22% |
| NVDA221202C00170000 | 2022-11-25 12:59PM EST | 170.00 | 1.38 | 1.40 | 1.44 | -1.08 | -43.90% | 4,823 | 0 | 44.58% |
| NVDA221202C00172500 | 2022-11-25 12:59PM EST | 172.50 | 0.92 | 0.89 | 0.93 | -0.75 | -44.91% | 1,363 | 1,880 | 44.21% |
| NVDA221202C00175000 | 2022-11-25 12:59PM EST | 175.00 | 0.55 | 0.55 | 0.58 | -0.60 | -52.17% | 1,990 | 0 | 43.97% |
| NVDA221202C00177500 | 2022-11-25 12:59PM EST | 177.50 | 0.34 | 0.34 | 0.36 | -0.42 | -55.26% | 488 | 0 | 44.14% |
| NVDA221202C00180000 | 2022-11-25 12:59PM EST | 180.00 | 0.21 | 0.20 | 0.22 | -0.29 | -58.00% | 1,168 | 0 | 44.39% |
| NVDA221202C00182500 | 2022-11-25 12:59PM EST | 182.50 | 0.12 | 0.12 | 0.13 | -0.19 | -61.29% | 251 | 0 | 44.53% |
| NVDA221202C00185000 | 2022-11-25 12:58PM EST | 185.00 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 1,084 | 0 | 45.12% |
| NVDA221202C00187500 | 2022-11-25 12:32PM EST | 187.50 | 0.07 | 0.04 | 0.06 | -0.04 | -36.36% | 1,263 | 0 | 47.07% |
| NVDA221202C00190000 | 2022-11-25 12:55PM EST | 190.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 802 | 0 | 48.05% |
| NVDA221202C00195000 | 2022-11-25 12:49PM EST | 195.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,000 | 3,128 | 50.78% |
| NVDA221202C00200000 | 2022-11-25 12:29PM EST | 200.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 17 | 850 | 55.47% |
| NVDA221202C00205000 | 2022-11-25 10:31AM EST | 205.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 90 | 0 | 54.69% |
| NVDA221202C00210000 | 2022-11-25 11:27AM EST | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 509 | 0 | 59.38% |
| NVDA221202C00215000 | 2022-11-23 1:31PM EST | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 0 | 65.63% |
| NVDA221202C00220000 | 2022-11-23 10:13AM EST | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 70.31% |
| NVDA221202C00225000 | 2022-11-22 2:06PM EST | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 583 | 75.00% |
| NVDA221202C00230000 | 2022-11-23 9:32AM EST | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 223 | 79.69% |
| NVDA221202C00235000 | 2022-11-18 10:50AM EST | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 84.38% |
| NVDA221202C00240000 | 2022-11-18 1:10PM EST | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 0 | 87.50% |
| NVDA221202C00250000 | 2022-11-18 9:51AM EST | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 96.88% |
| NVDA221202C00260000 | 2022-11-16 3:54PM EST | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 28 | 0 | 106.25% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA221202P00065000 | 2022-11-17 9:53AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 206.25% |
| NVDA221202P00070000 | 2022-11-21 9:30AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 187.50% |
| NVDA221202P00075000 | 2022-11-17 2:19PM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 83 | 175.00% |
| NVDA221202P00080000 | 2022-11-17 9:53AM EST | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 162.50% |
| NVDA221202P00085000 | 2022-11-23 2:17PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 440 | 150.00% |
| NVDA221202P00090000 | 2022-11-22 10:49AM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 137.50% |
| NVDA221202P00095000 | 2022-11-22 1:41PM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 0 | 125.00% |
| NVDA221202P00100000 | 2022-11-22 10:23AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 0 | 112.50% |
| NVDA221202P00102000 | 2022-11-23 10:54AM EST | 102.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 109.38% |
| NVDA221202P00103000 | 2022-11-21 11:25AM EST | 103.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 106.25% |
| NVDA221202P00104000 | 2022-11-21 11:25AM EST | 104.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 0 | 103.13% |
| NVDA221202P00105000 | 2022-11-25 10:45AM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 103.13% |
| NVDA221202P00106000 | 2022-11-18 2:17PM EST | 106.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 100.00% |
| NVDA221202P00107000 | 2022-11-22 11:37AM EST | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 96.88% |
| NVDA221202P00108000 | 2022-11-23 10:05AM EST | 108.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 115 | 96.88% |
| NVDA221202P00109000 | 2022-11-22 12:23PM EST | 109.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 93.75% |
| NVDA221202P00110000 | 2022-11-25 10:45AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 297 | 90.63% |
| NVDA221202P00111000 | 2022-11-21 3:10PM EST | 111.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 23 | 0 | 90.63% |
| NVDA221202P00112000 | 2022-11-25 10:29AM EST | 112.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 87.50% |
| NVDA221202P00113000 | 2022-11-23 3:22PM EST | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 714 | 85.94% |
| NVDA221202P00114000 | 2022-11-25 9:48AM EST | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 84.38% |
| NVDA221202P00115000 | 2022-11-25 11:53AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 81.25% |
| NVDA221202P00116000 | 2022-11-25 12:27PM EST | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 81.25% |
| NVDA221202P00117000 | 2022-11-23 2:28PM EST | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 78.13% |
| NVDA221202P00118000 | 2022-11-25 10:11AM EST | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 0 | 76.56% |
| NVDA221202P00119000 | 2022-11-23 10:05AM EST | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 0 | 75.00% |
| NVDA221202P00120000 | 2022-11-25 12:33PM EST | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 0 | 71.88% |
| NVDA221202P00121000 | 2022-11-23 9:50AM EST | 121.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 75.00% |
| NVDA221202P00122000 | 2022-11-25 12:56PM EST | 122.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 0 | 76.56% |
| NVDA221202P00123000 | 2022-11-25 12:56PM EST | 123.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 0 | 75.00% |
| NVDA221202P00124000 | 2022-11-25 11:51AM EST | 124.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 0 | 72.66% |
| NVDA221202P00125000 | 2022-11-25 12:48PM EST | 125.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 369 | 0 | 70.31% |
| NVDA221202P00126000 | 2022-11-25 10:44AM EST | 126.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 0 | 68.75% |
| NVDA221202P00127000 | 2022-11-25 12:53PM EST | 127.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 632 | 825 | 66.41% |
| NVDA221202P00128000 | 2022-11-25 11:49AM EST | 128.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 2 | 0 | 64.84% |
| NVDA221202P00129000 | 2022-11-25 12:55PM EST | 129.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 294 | 66.41% |
| NVDA221202P00130000 | 2022-11-25 12:57PM EST | 130.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 117 | 0 | 64.45% |
| NVDA221202P00131000 | 2022-11-25 10:31AM EST | 131.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 216 | 0 | 62.50% |
| NVDA221202P00132000 | 2022-11-25 11:25AM EST | 132.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 5 | 0 | 60.55% |
| NVDA221202P00133000 | 2022-11-25 12:04PM EST | 133.00 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 62 | 262 | 60.94% |
| NVDA221202P00134000 | 2022-11-25 12:43PM EST | 134.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 41 | 0 | 58.98% |
| NVDA221202P00135000 | 2022-11-25 12:55PM EST | 135.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 207 | 0 | 58.79% |
| NVDA221202P00136000 | 2022-11-25 12:58PM EST | 136.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 439 | 0 | 56.64% |
| NVDA221202P00137000 | 2022-11-25 12:59PM EST | 137.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 39 | 0 | 56.25% |
| NVDA221202P00138000 | 2022-11-25 12:55PM EST | 138.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 1,047 | 0 | 55.47% |
| NVDA221202P00139000 | 2022-11-25 12:48PM EST | 139.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 62 | 0 | 54.30% |
| NVDA221202P00140000 | 2022-11-25 12:55PM EST | 140.00 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 985 | 0 | 53.71% |
| NVDA221202P00141000 | 2022-11-25 12:59PM EST | 141.00 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 51 | 0 | 52.73% |
| NVDA221202P00142000 | 2022-11-25 12:46PM EST | 142.00 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 106 | 306 | 52.05% |
| NVDA221202P00143000 | 2022-11-25 12:56PM EST | 143.00 | 0.14 | 0.14 | 0.15 | -0.10 | -41.67% | 111 | 388 | 51.07% |
| NVDA221202P00144000 | 2022-11-25 12:49PM EST | 144.00 | 0.18 | 0.18 | 0.19 | -0.06 | -25.00% | 766 | 406 | 51.07% |
| NVDA221202P00145000 | 2022-11-25 12:59PM EST | 145.00 | 0.22 | 0.22 | 0.23 | -0.05 | -18.52% | 1,012 | 0 | 50.59% |
| NVDA221202P00146000 | 2022-11-25 12:59PM EST | 146.00 | 0.27 | 0.26 | 0.28 | -0.11 | -28.95% | 263 | 1,113 | 50.00% |
| NVDA221202P00147000 | 2022-11-25 12:55PM EST | 147.00 | 0.32 | 0.32 | 0.34 | -0.10 | -23.81% | 491 | 0 | 50.00% |
| NVDA221202P00148000 | 2022-11-25 12:58PM EST | 148.00 | 0.38 | 0.39 | 0.40 | -0.08 | -17.39% | 284 | 0 | 49.32% |
| NVDA221202P00149000 | 2022-11-25 12:59PM EST | 149.00 | 0.46 | 0.46 | 0.49 | -0.09 | -16.36% | 663 | 0 | 49.12% |
| NVDA221202P00150000 | 2022-11-25 12:59PM EST | 150.00 | 0.57 | 0.56 | 0.58 | -0.05 | -8.06% | 3,887 | 0 | 48.58% |
| NVDA221202P00152500 | 2022-11-25 12:59PM EST | 152.50 | 0.88 | 0.87 | 0.90 | -0.04 | -4.35% | 1,612 | 0 | 47.71% |
| NVDA221202P00155000 | 2022-11-25 12:59PM EST | 155.00 | 1.35 | 1.32 | 1.36 | +0.10 | +8.00% | 4,262 | 0 | 46.88% |
| NVDA221202P00157500 | 2022-11-25 12:59PM EST | 157.50 | 1.93 | 1.95 | 2.00 | +0.18 | +10.29% | 3,074 | 1,918 | 46.19% |
| NVDA221202P00160000 | 2022-11-25 12:59PM EST | 160.00 | 2.80 | 2.79 | 2.84 | +0.37 | +15.23% | 4,796 | 0 | 45.41% |
| NVDA221202P00162500 | 2022-11-25 12:59PM EST | 162.50 | 3.90 | 3.85 | 3.95 | +0.60 | +18.18% | 3,885 | 1,653 | 45.09% |
| NVDA221202P00165000 | 2022-11-25 12:59PM EST | 165.00 | 5.20 | 5.15 | 5.25 | +0.80 | +18.18% | 1,295 | 0 | 44.14% |
| NVDA221202P00167500 | 2022-11-25 12:59PM EST | 167.50 | 6.75 | 6.70 | 6.85 | +0.71 | +11.75% | 353 | 0 | 43.87% |
| NVDA221202P00170000 | 2022-11-25 12:57PM EST | 170.00 | 8.40 | 8.50 | 8.65 | +0.95 | +12.75% | 259 | 0 | 43.31% |
| NVDA221202P00172500 | 2022-11-25 12:57PM EST | 172.50 | 10.37 | 10.25 | 10.75 | +1.13 | +12.23% | 92 | 0 | 44.56% |
| NVDA221202P00175000 | 2022-11-25 12:46PM EST | 175.00 | 12.25 | 12.45 | 12.95 | +0.85 | +7.46% | 64 | 436 | 45.46% |
| NVDA221202P00177500 | 2022-11-25 10:17AM EST | 177.50 | 13.53 | 14.65 | 15.50 | +0.03 | +0.22% | 2 | 0 | 52.59% |
| NVDA221202P00180000 | 2022-11-25 12:23PM EST | 180.00 | 16.89 | 17.00 | 17.90 | -7.40 | -30.47% | 4 | 351 | 56.01% |
| NVDA221202P00185000 | 2022-11-25 11:29AM EST | 185.00 | 21.75 | 21.95 | 22.65 | -1.75 | -7.45% | 15 | 0 | 58.98% |
| NVDA221202P00190000 | 2022-11-25 11:26AM EST | 190.00 | 26.58 | 26.50 | 27.85 | +0.18 | +0.68% | 4 | 0 | 75.24% |
| NVDA221202P00195000 | 2022-11-17 1:47PM EST | 195.00 | 37.30 | 31.10 | 33.05 | 0.00 | - | 3 | 0 | 90.82% |
| NVDA221202P00200000 | 2022-11-22 9:41AM EST | 200.00 | 48.50 | 36.35 | 38.00 | 0.00 | - | 9 | 0 | 98.54% |
| NVDA221202P00205000 | 2022-11-10 3:22PM EST | 205.00 | 48.80 | 41.35 | 42.95 | 0.00 | - | 2 | 0 | 105.66% |
| NVDA221202P00215000 | 2022-11-22 1:57PM EST | 215.00 | 56.20 | 50.90 | 54.00 | 0.00 | - | 1 | 0 | 94.92% |
| NVDA221202P00260000 | 2022-11-15 2:33PM EST | 260.00 | 92.20 | 94.75 | 99.70 | 0.00 | - | 2 | 0 | 239.40% |
© 2022 Yahoo. All rights reserved.
