NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520C00100000 | 2022-05-19 1:06PM EDT | 100.00 | 73.51 | 70.00 | 72.15 | +1.46 | +2.03% | 2 | 3 | 628.32% |
| NVDA220520C00110000 | 2022-05-19 3:31PM EDT | 110.00 | 64.00 | 60.40 | 64.40 | -3.29 | -4.89% | 33 | 40 | 561.72% |
| NVDA220520C00120000 | 2022-05-19 2:54PM EDT | 120.00 | 54.37 | 50.40 | 54.35 | +4.07 | +8.09% | 16 | 91 | 467.38% |
| NVDA220520C00125000 | 2022-05-13 9:42AM EDT | 125.00 | 44.00 | 45.40 | 49.35 | 0.00 | - | 1 | 8 | 423.63% |
| NVDA220520C00130000 | 2022-05-19 10:30AM EDT | 130.00 | 41.85 | 40.50 | 44.30 | -3.02 | -6.73% | 260 | 246 | 383.40% |
| NVDA220520C00135000 | 2022-05-17 2:41PM EDT | 135.00 | 43.96 | 35.30 | 39.45 | 0.00 | - | 2 | 7 | 339.84% |
| NVDA220520C00140000 | 2022-05-16 11:38AM EDT | 140.00 | 33.80 | 29.45 | 35.00 | 0.00 | - | 103 | 280 | 288.28% |
| NVDA220520C00145000 | 2022-05-19 2:07PM EDT | 145.00 | 28.40 | 25.40 | 29.15 | +3.50 | +14.06% | 18 | 164 | 252.64% |
| NVDA220520C00150000 | 2022-05-19 3:18PM EDT | 150.00 | 23.44 | 20.65 | 24.65 | +1.84 | +8.52% | 18 | 352 | 234.77% |
| NVDA220520C00152500 | 2022-05-19 10:03AM EDT | 152.50 | 19.83 | 17.50 | 22.25 | +2.14 | +12.10% | 4 | 60 | 199.51% |
| NVDA220520C00155000 | 2022-05-19 3:22PM EDT | 155.00 | 17.85 | 14.85 | 19.90 | +2.79 | +18.53% | 11 | 177 | 179.49% |
| NVDA220520C00157500 | 2022-05-19 1:34PM EDT | 157.50 | 17.35 | 13.15 | 17.60 | +4.49 | +34.91% | 48 | 367 | 182.03% |
| NVDA220520C00160000 | 2022-05-19 3:59PM EDT | 160.00 | 11.65 | 11.15 | 12.05 | +0.90 | +8.37% | 288 | 1,841 | 97.46% |
| NVDA220520C00162500 | 2022-05-19 3:59PM EDT | 162.50 | 9.25 | 8.80 | 9.70 | +0.45 | +5.11% | 197 | 597 | 89.16% |
| NVDA220520C00165000 | 2022-05-19 3:59PM EDT | 165.00 | 7.20 | 6.95 | 7.40 | +0.35 | +5.11% | 702 | 1,593 | 88.57% |
| NVDA220520C00167500 | 2022-05-19 3:58PM EDT | 167.50 | 5.45 | 5.05 | 5.55 | +0.15 | +2.83% | 1,097 | 1,941 | 86.96% |
| NVDA220520C00170000 | 2022-05-19 3:59PM EDT | 170.00 | 3.62 | 3.55 | 3.80 | -0.48 | -11.71% | 8,161 | 3,487 | 84.62% |
| NVDA220520C00172500 | 2022-05-19 3:59PM EDT | 172.50 | 2.35 | 2.32 | 2.50 | -0.55 | -18.97% | 10,618 | 1,662 | 83.55% |
| NVDA220520C00175000 | 2022-05-19 3:59PM EDT | 175.00 | 1.45 | 1.37 | 1.50 | -0.64 | -30.62% | 33,292 | 5,490 | 81.35% |
| NVDA220520C00177500 | 2022-05-19 3:59PM EDT | 177.50 | 0.84 | 0.80 | 0.93 | -0.58 | -40.85% | 11,191 | 2,453 | 82.86% |
| NVDA220520C00180000 | 2022-05-19 3:59PM EDT | 180.00 | 0.48 | 0.48 | 0.52 | -0.49 | -50.52% | 38,394 | 10,725 | 84.28% |
| NVDA220520C00182500 | 2022-05-19 3:59PM EDT | 182.50 | 0.28 | 0.27 | 0.31 | -0.37 | -56.92% | 8,456 | 3,324 | 86.52% |
| NVDA220520C00185000 | 2022-05-19 3:59PM EDT | 185.00 | 0.17 | 0.14 | 0.16 | -0.25 | -59.52% | 20,858 | 11,090 | 87.11% |
| NVDA220520C00187500 | 2022-05-19 3:59PM EDT | 187.50 | 0.10 | 0.08 | 0.15 | -0.17 | -62.96% | 2,638 | 2,878 | 94.34% |
| NVDA220520C00190000 | 2022-05-19 3:59PM EDT | 190.00 | 0.06 | 0.06 | 0.07 | -0.14 | -70.00% | 7,416 | 8,946 | 96.09% |
| NVDA220520C00192500 | 2022-05-19 3:57PM EDT | 192.50 | 0.04 | 0.03 | 0.06 | -0.10 | -71.43% | 2,106 | 4,410 | 100.78% |
| NVDA220520C00195000 | 2022-05-19 3:59PM EDT | 195.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 1,743 | 7,774 | 107.03% |
| NVDA220520C00197500 | 2022-05-19 3:58PM EDT | 197.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 587 | 3,845 | 110.94% |
| NVDA220520C00200000 | 2022-05-19 3:58PM EDT | 200.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 8,150 | 22,293 | 117.19% |
| NVDA220520C00202500 | 2022-05-19 3:49PM EDT | 202.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 351 | 2,885 | 125.00% |
| NVDA220520C00205000 | 2022-05-19 3:52PM EDT | 205.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 556 | 4,573 | 128.13% |
| NVDA220520C00207500 | 2022-05-19 3:29PM EDT | 207.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 169 | 2,953 | 140.63% |
| NVDA220520C00210000 | 2022-05-19 3:42PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 319 | 6,105 | 131.25% |
| NVDA220520C00212500 | 2022-05-19 2:48PM EDT | 212.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 1,602 | 146.88% |
| NVDA220520C00215000 | 2022-05-19 3:59PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 230 | 8,344 | 143.75% |
| NVDA220520C00217500 | 2022-05-19 12:02PM EDT | 217.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 1,431 | 150.00% |
| NVDA220520C00220000 | 2022-05-19 3:57PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 119 | 11,136 | 156.25% |
| NVDA220520C00222500 | 2022-05-19 3:09PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,010 | 162.50% |
| NVDA220520C00225000 | 2022-05-19 2:30PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 8,417 | 168.75% |
| NVDA220520C00227500 | 2022-05-18 3:47PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,321 | 175.00% |
| NVDA220520C00230000 | 2022-05-19 3:23PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 8,632 | 181.25% |
| NVDA220520C00232500 | 2022-05-19 3:04PM EDT | 232.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 41 | 1,692 | 206.25% |
| NVDA220520C00235000 | 2022-05-19 2:34PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 6,210 | 193.75% |
| NVDA220520C00237500 | 2022-05-18 2:18PM EDT | 237.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 1,194 | 212.50% |
| NVDA220520C00240000 | 2022-05-19 3:55PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 11,023 | 206.25% |
| NVDA220520C00245000 | 2022-05-19 3:38PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 13,899 | 218.75% |
| NVDA220520C00250000 | 2022-05-19 1:47PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 17,675 | 225.00% |
| NVDA220520C00255000 | 2022-05-19 11:44AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 5,447 | 237.50% |
| NVDA220520C00260000 | 2022-05-19 3:51PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 6,937 | 250.00% |
| NVDA220520C00265000 | 2022-05-19 10:35AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 6,690 | 262.50% |
| NVDA220520C00270000 | 2022-05-19 3:48PM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 4,513 | 268.75% |
| NVDA220520C00275000 | 2022-05-19 3:59PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 4,952 | 275.00% |
| NVDA220520C00280000 | 2022-05-19 10:26AM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 6,863 | 287.50% |
| NVDA220520C00285000 | 2022-05-19 3:36PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 2,955 | 300.00% |
| NVDA220520C00290000 | 2022-05-19 12:42PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,757 | 306.25% |
| NVDA220520C00295000 | 2022-05-17 11:01AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 2,868 | 312.50% |
| NVDA220520C00300000 | 2022-05-19 3:42PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 10,775 | 325.00% |
| NVDA220520C00305000 | 2022-05-19 3:13PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,347 | 337.50% |
| NVDA220520C00310000 | 2022-05-19 1:17PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,699 | 337.50% |
| NVDA220520C00315000 | 2022-05-19 12:28PM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,684 | 350.00% |
| NVDA220520C00320000 | 2022-05-19 10:05AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,607 | 362.50% |
| NVDA220520C00325000 | 2022-05-19 2:03PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 2,428 | 362.50% |
| NVDA220520C00330000 | 2022-05-19 1:18PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,258 | 375.00% |
| NVDA220520C00335000 | 2022-05-19 2:03PM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 697 | 387.50% |
| NVDA220520C00340000 | 2022-05-19 10:59AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,134 | 387.50% |
| NVDA220520C00345000 | 2022-05-19 2:18PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 1,550 | 393.75% |
| NVDA220520C00350000 | 2022-05-18 11:37AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,456 | 400.00% |
| NVDA220520C00355000 | 2022-05-11 12:26PM EDT | 355.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 47 | 530 | 450.00% |
| NVDA220520C00360000 | 2022-05-12 9:42AM EDT | 360.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 829 | 456.25% |
| NVDA220520C00365000 | 2022-05-17 2:38PM EDT | 365.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 379 | 462.50% |
| NVDA220520C00370000 | 2022-05-09 2:41PM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 797 | 437.50% |
| NVDA220520C00375000 | 2022-05-13 12:02PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,098 | 437.50% |
| NVDA220520C00380000 | 2022-05-03 3:29PM EDT | 380.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 432 | 450.00% |
| NVDA220520C00385000 | 2022-05-06 3:45PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 544 | 450.00% |
| NVDA220520C00390000 | 2022-05-19 12:32PM EDT | 390.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 759 | 500.00% |
| NVDA220520C00395000 | 2022-05-17 2:31PM EDT | 395.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 190 | 744 | 506.25% |
| NVDA220520C00400000 | 2022-05-19 1:06PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 950 | 475.00% |
| NVDA220520C00405000 | 2022-05-05 9:53AM EDT | 405.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 80 | 148 | 518.75% |
| NVDA220520C00410000 | 2022-05-16 9:39AM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 611 | 50.00% |
| NVDA220520C00415000 | 2022-05-05 9:48AM EDT | 415.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 201 | 531.25% |
| NVDA220520C00420000 | 2022-04-25 12:23PM EDT | 420.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 66 | 390 | 537.50% |
| NVDA220520C00425000 | 2022-04-28 3:43PM EDT | 425.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 329 | 543.75% |
| NVDA220520C00430000 | 2022-05-02 11:36AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 870 | 512.50% |
| NVDA220520C00435000 | 2022-05-17 2:32PM EDT | 435.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 345 | 769 | 556.25% |
| NVDA220520C00440000 | 2022-04-12 12:19PM EDT | 440.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 856 | 612.50% |
| NVDA220520C00445000 | 2022-05-18 10:04AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 525.00% |
| NVDA220520C00450000 | 2022-04-26 11:44AM EDT | 450.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 310 | 491 | 575.00% |
| NVDA220520C00460000 | 2022-04-29 9:55AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 50.00% |
| NVDA220520C00470000 | 2022-05-13 1:39PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,217 | 550.00% |
| NVDA220520C00480000 | 2022-04-25 3:43PM EDT | 480.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 839 | 612.50% |
| NVDA220520C00500000 | 2022-05-12 10:10AM EDT | 500.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 160 | 587.50% |
| NVDA220520C00520000 | 2022-05-12 9:38AM EDT | 520.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 274 | 650.00% |
| NVDA220520C00540000 | 2022-05-09 11:39AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 390 | 625.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220520P00090000 | 2022-05-16 3:20PM EDT | 90.00 | 0.01 | - | 0.01 | 0.00 | - | 1 | 644 | 412.50% |
| NVDA220520P00100000 | 2022-05-19 10:56AM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 3,432 | 325.00% |
| NVDA220520P00105000 | 2022-05-17 11:49AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 368 | 300.00% |
| NVDA220520P00110000 | 2022-05-19 9:49AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,231 | 275.00% |
| NVDA220520P00115000 | 2022-05-19 12:25PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 2,562 | 262.50% |
| NVDA220520P00120000 | 2022-05-19 1:46PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 7,015 | 218.75% |
| NVDA220520P00125000 | 2022-05-19 3:07PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,377 | 196.88% |
| NVDA220520P00130000 | 2022-05-19 3:55PM EDT | 130.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 640 | 1,483 | 193.75% |
| NVDA220520P00135000 | 2022-05-19 3:52PM EDT | 135.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 399 | 2,049 | 168.75% |
| NVDA220520P00140000 | 2022-05-19 3:43PM EDT | 140.00 | 0.01 | 0.01 | 0.04 | -0.04 | -80.00% | 2,707 | 3,444 | 153.91% |
| NVDA220520P00145000 | 2022-05-19 3:59PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 910 | 2,623 | 129.69% |
| NVDA220520P00150000 | 2022-05-19 3:58PM EDT | 150.00 | 0.04 | 0.04 | 0.09 | -0.19 | -82.61% | 6,253 | 5,969 | 120.31% |
| NVDA220520P00152500 | 2022-05-19 3:56PM EDT | 152.50 | 0.07 | 0.01 | 0.12 | -0.30 | -81.08% | 736 | 651 | 107.42% |
| NVDA220520P00155000 | 2022-05-19 3:58PM EDT | 155.00 | 0.12 | 0.08 | 0.16 | -0.44 | -78.57% | 2,963 | 3,557 | 104.30% |
| NVDA220520P00157500 | 2022-05-19 3:59PM EDT | 157.50 | 0.20 | 0.20 | 0.24 | -0.62 | -75.61% | 2,038 | 2,183 | 101.95% |
| NVDA220520P00160000 | 2022-05-19 3:59PM EDT | 160.00 | 0.34 | 0.33 | 0.36 | -0.90 | -72.58% | 13,868 | 5,535 | 96.39% |
| NVDA220520P00162500 | 2022-05-19 3:59PM EDT | 162.50 | 0.59 | 0.51 | 0.64 | -1.23 | -67.58% | 10,203 | 3,027 | 92.58% |
| NVDA220520P00165000 | 2022-05-19 3:59PM EDT | 165.00 | 0.95 | 0.89 | 1.01 | -1.55 | -62.00% | 28,616 | 6,800 | 89.16% |
| NVDA220520P00167500 | 2022-05-19 3:59PM EDT | 167.50 | 1.58 | 1.47 | 1.68 | -1.84 | -53.80% | 11,777 | 2,680 | 87.40% |
| NVDA220520P00170000 | 2022-05-19 3:59PM EDT | 170.00 | 2.45 | 2.40 | 2.54 | -2.17 | -46.97% | 31,541 | 10,400 | 85.60% |
| NVDA220520P00172500 | 2022-05-19 3:59PM EDT | 172.50 | 3.71 | 3.60 | 3.80 | -2.34 | -38.68% | 14,949 | 2,505 | 84.38% |
| NVDA220520P00175000 | 2022-05-19 3:59PM EDT | 175.00 | 5.31 | 5.05 | 5.45 | -2.29 | -30.13% | 11,785 | 5,843 | 83.11% |
| NVDA220520P00177500 | 2022-05-19 3:57PM EDT | 177.50 | 7.02 | 6.90 | 7.65 | -2.41 | -25.56% | 2,897 | 2,949 | 88.57% |
| NVDA220520P00180000 | 2022-05-19 3:59PM EDT | 180.00 | 9.40 | 9.00 | 9.50 | -2.10 | -18.26% | 1,657 | 7,676 | 83.79% |
| NVDA220520P00182500 | 2022-05-19 3:57PM EDT | 182.50 | 10.85 | 11.15 | 12.20 | -3.35 | -23.59% | 60 | 929 | 94.92% |
| NVDA220520P00185000 | 2022-05-19 3:57PM EDT | 185.00 | 13.98 | 13.50 | 14.50 | -2.27 | -13.97% | 391 | 3,799 | 96.00% |
| NVDA220520P00187500 | 2022-05-19 3:29PM EDT | 187.50 | 15.53 | 15.95 | 17.00 | -2.56 | -14.15% | 58 | 1,961 | 106.25% |
| NVDA220520P00190000 | 2022-05-19 3:59PM EDT | 190.00 | 18.72 | 18.20 | 19.35 | -2.63 | -12.32% | 307 | 5,643 | 79.69% |
| NVDA220520P00192500 | 2022-05-19 2:12PM EDT | 192.50 | 21.15 | 20.35 | 21.95 | -2.30 | -9.81% | 16 | 1,362 | 168.65% |
| NVDA220520P00195000 | 2022-05-19 3:59PM EDT | 195.00 | 23.66 | 22.95 | 25.25 | -1.49 | -5.92% | 132 | 2,993 | 154.69% |
| NVDA220520P00197500 | 2022-05-19 3:37PM EDT | 197.50 | 25.46 | 23.85 | 27.15 | -1.78 | -6.53% | 18 | 904 | 208.01% |
| NVDA220520P00200000 | 2022-05-19 3:58PM EDT | 200.00 | 28.73 | 28.10 | 29.25 | -1.01 | -3.40% | 312 | 4,659 | 191.89% |
| NVDA220520P00202500 | 2022-05-19 3:40PM EDT | 202.50 | 31.99 | 30.80 | 32.20 | -0.53 | -1.63% | 13 | 458 | 176.95% |
| NVDA220520P00205000 | 2022-05-19 3:22PM EDT | 205.00 | 32.23 | 33.35 | 34.20 | -3.44 | -9.64% | 273 | 1,548 | 129.69% |
| NVDA220520P00207500 | 2022-05-19 1:46PM EDT | 207.50 | 34.53 | 33.50 | 36.95 | -3.74 | -9.77% | 17 | 560 | 243.36% |
| NVDA220520P00210000 | 2022-05-19 3:48PM EDT | 210.00 | 37.80 | 38.30 | 39.35 | -3.00 | -7.35% | 117 | 2,603 | 170.70% |
| NVDA220520P00212500 | 2022-05-18 1:49PM EDT | 212.50 | 39.96 | 40.75 | 42.15 | -2.56 | -6.02% | 1 | 353 | 208.98% |
| NVDA220520P00215000 | 2022-05-19 3:57PM EDT | 215.00 | 43.92 | 43.30 | 44.35 | -1.60 | -3.51% | 56 | 5,374 | 187.50% |
| NVDA220520P00217500 | 2022-05-19 1:26PM EDT | 217.50 | 45.25 | 45.60 | 47.00 | -2.61 | -5.45% | 84 | 477 | 184.38% |
| NVDA220520P00220000 | 2022-05-19 3:53PM EDT | 220.00 | 49.00 | 48.10 | 49.55 | -2.90 | -5.59% | 72 | 7,599 | 203.91% |
| NVDA220520P00222500 | 2022-05-18 10:21AM EDT | 222.50 | 52.93 | 50.25 | 51.95 | +9.35 | +21.45% | 10 | 270 | 308.20% |
| NVDA220520P00225000 | 2022-05-19 3:37PM EDT | 225.00 | 52.85 | 53.20 | 54.50 | -3.61 | -6.39% | 75 | 5,449 | 228.13% |
| NVDA220520P00227500 | 2022-05-19 11:43AM EDT | 227.50 | 54.55 | 53.60 | 56.85 | +5.61 | +11.46% | 6 | 157 | 317.97% |
| NVDA220520P00230000 | 2022-05-19 3:21PM EDT | 230.00 | 58.16 | 58.20 | 59.35 | -2.61 | -4.29% | 108 | 6,594 | 200.00% |
| NVDA220520P00232500 | 2022-05-17 3:19PM EDT | 232.50 | 51.21 | 58.55 | 62.20 | 0.00 | - | 5 | 1 | 369.92% |
| NVDA220520P00235000 | 2022-05-19 3:44PM EDT | 235.00 | 62.54 | 63.20 | 64.35 | -3.18 | -4.84% | 88 | 4,563 | 212.50% |
| NVDA220520P00237500 | 2022-05-18 11:41AM EDT | 237.50 | 62.83 | 63.00 | 67.55 | 0.00 | - | 10 | 12 | 417.09% |
| NVDA220520P00240000 | 2022-05-19 3:53PM EDT | 240.00 | 68.10 | 68.20 | 70.25 | -1.49 | -2.14% | 103 | 8,436 | 348.83% |
| NVDA220520P00245000 | 2022-05-19 3:44PM EDT | 245.00 | 72.54 | 73.30 | 74.40 | -3.78 | -4.95% | 75 | 4,092 | 288.28% |
| NVDA220520P00250000 | 2022-05-19 3:17PM EDT | 250.00 | 75.85 | 78.25 | 79.60 | -4.53 | -5.64% | 68 | 8,911 | 326.56% |
| NVDA220520P00255000 | 2022-05-19 2:14PM EDT | 255.00 | 82.19 | 81.75 | 84.40 | -3.48 | -4.06% | 8 | 466 | 420.70% |
| NVDA220520P00260000 | 2022-05-19 2:07PM EDT | 260.00 | 87.81 | 88.05 | 89.40 | -2.39 | -2.65% | 13 | 1,095 | 436.72% |
| NVDA220520P00265000 | 2022-05-19 2:14PM EDT | 265.00 | 92.19 | 92.95 | 94.85 | -2.99 | -3.14% | 7 | 2,534 | 360.16% |
| NVDA220520P00270000 | 2022-05-19 2:47PM EDT | 270.00 | 96.45 | 96.20 | 99.45 | -3.55 | -3.55% | 20 | 539 | 473.83% |
| NVDA220520P00275000 | 2022-05-19 2:44PM EDT | 275.00 | 100.98 | 100.35 | 104.95 | +4.21 | +4.35% | 1 | 204 | 540.82% |
| NVDA220520P00280000 | 2022-05-19 2:48PM EDT | 280.00 | 106.23 | 105.60 | 109.50 | -4.77 | -4.30% | 8 | 204 | 509.38% |
| NVDA220520P00285000 | 2022-05-19 1:07PM EDT | 285.00 | 111.31 | 110.60 | 114.60 | +6.71 | +6.41% | 2 | 149 | 535.55% |
| NVDA220520P00290000 | 2022-05-19 11:07AM EDT | 290.00 | 116.15 | 116.00 | 119.60 | -4.14 | -3.44% | 7 | 9 | 549.81% |
| NVDA220520P00295000 | 2022-05-18 11:16AM EDT | 295.00 | 118.00 | 120.65 | 124.85 | 0.00 | - | 6 | 21 | 590.82% |
| NVDA220520P00300000 | 2022-05-19 2:17PM EDT | 300.00 | 126.60 | 125.95 | 129.70 | +3.30 | +2.68% | 2 | 24 | 588.67% |
| NVDA220520P00305000 | 2022-05-19 10:40AM EDT | 305.00 | 132.87 | 130.50 | 134.85 | +18.37 | +16.04% | 1 | 25 | 618.36% |
| NVDA220520P00310000 | 2022-05-18 3:09PM EDT | 310.00 | 140.00 | 135.45 | 139.00 | 0.00 | - | 150 | 92 | 500.00% |
| NVDA220520P00315000 | 2022-05-13 11:55AM EDT | 315.00 | 139.11 | 140.50 | 144.95 | 0.00 | - | 2 | 15 | 655.08% |
| NVDA220520P00320000 | 2022-05-11 10:29AM EDT | 320.00 | 144.56 | 145.85 | 150.40 | 0.00 | - | 2 | 6 | 710.16% |
| NVDA220520P00325000 | 2022-05-17 3:45PM EDT | 325.00 | 143.83 | 150.50 | 156.05 | 0.00 | - | 1 | 1 | 774.41% |
| NVDA220520P00330000 | 2022-05-13 11:22AM EDT | 330.00 | 154.50 | 155.15 | 161.50 | 0.00 | - | 1 | 1 | 818.95% |
| NVDA220520P00335000 | 2022-05-17 3:45PM EDT | 335.00 | 153.82 | 160.35 | 166.25 | 0.00 | - | 1 | 2 | 815.23% |
| NVDA220520P00340000 | 2022-05-19 12:32PM EDT | 340.00 | 164.62 | 165.40 | 169.95 | +5.13 | +3.22% | 1 | 1 | 716.99% |
| NVDA220520P00345000 | 2022-04-22 3:07PM EDT | 345.00 | 149.61 | 170.35 | 176.30 | 0.00 | - | 33 | 0 | 844.34% |
| NVDA220520P00350000 | 2022-04-27 2:24PM EDT | 350.00 | 164.05 | 175.15 | 181.50 | 0.00 | - | 5 | 0 | 870.80% |
| NVDA220520P00355000 | 2022-04-20 1:51PM EDT | 355.00 | 139.87 | 180.50 | 186.10 | 0.00 | - | 5 | 0 | 854.30% |
| NVDA220520P00360000 | 2022-02-17 11:01AM EDT | 360.00 | 115.15 | 94.10 | 99.80 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA220520P00365000 | 2022-03-15 2:29PM EDT | 365.00 | 138.44 | 146.10 | 150.40 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA220520P00370000 | 2022-03-28 12:11PM EDT | 370.00 | 98.60 | 180.50 | 186.70 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA220520P00375000 | 2022-04-06 3:48PM EDT | 375.00 | 128.73 | 185.00 | 190.80 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA220520P00380000 | 2022-04-20 1:51PM EDT | 380.00 | 164.98 | 205.30 | 211.20 | 0.00 | - | 5 | 0 | 919.34% |
| NVDA220520P00385000 | 2022-02-18 10:55AM EDT | 385.00 | 141.30 | 118.75 | 124.80 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA220520P00390000 | 2022-03-11 10:59AM EDT | 390.00 | 162.70 | 155.20 | 163.00 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA220520P00395000 | 2022-04-20 1:10PM EDT | 395.00 | 180.35 | 220.45 | 226.05 | 0.00 | - | 22 | 0 | 939.65% |
| NVDA220520P00400000 | 2022-04-06 12:05PM EDT | 400.00 | 157.22 | 210.00 | 215.80 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA220520P00405000 | 2022-02-03 4:19PM EDT | 405.00 | 161.30 | 172.35 | 179.15 | 0.00 | - | - | 2 | 0.00% |
| NVDA220520P00410000 | 2022-02-04 4:12PM EDT | 410.00 | 164.80 | 177.35 | 184.15 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA220520P00420000 | 2022-02-07 11:52AM EDT | 420.00 | 172.75 | 190.85 | 194.25 | 0.00 | - | 2 | 6 | 0.00% |
| NVDA220520P00425000 | 2022-02-16 3:21PM EDT | 425.00 | 166.00 | 158.30 | 165.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA220520P00430000 | 2022-02-16 3:30PM EDT | 430.00 | 168.30 | 163.30 | 170.00 | 0.00 | - | 35 | 0 | 0.00% |
| NVDA220520P00435000 | 2022-01-04 3:32PM EDT | 435.00 | 150.75 | 193.95 | 198.10 | 0.00 | - | - | 1 | 0.00% |
| NVDA220520P00440000 | 2022-04-05 10:43AM EDT | 440.00 | 176.95 | 246.70 | 253.15 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA220520P00445000 | 2022-02-07 10:51AM EDT | 445.00 | 197.60 | 215.55 | 219.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
