NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220708C00085000 | 2022-06-29 9:57AM EDT | 85.00 | 70.19 | 59.60 | 60.75 | 0.00 | - | 1 | 0 | 219.14% |
| NVDA220708C00100000 | 2022-06-28 10:17AM EDT | 100.00 | 66.90 | 44.20 | 45.90 | 0.00 | - | 1 | 4 | 169.53% |
| NVDA220708C00105000 | 2022-07-01 11:20AM EDT | 105.00 | 42.20 | 39.65 | 40.85 | -39.15 | -48.13% | 1 | 1 | 89.06% |
| NVDA220708C00110000 | 2022-06-27 11:46AM EDT | 110.00 | 61.60 | 34.55 | 35.75 | 0.00 | - | 2 | 4 | 125.98% |
| NVDA220708C00120000 | 2022-07-01 3:53PM EDT | 120.00 | 25.15 | 24.90 | 25.65 | -21.46 | -46.04% | 51 | 16 | 60.94% |
| NVDA220708C00124000 | 2022-06-29 3:06PM EDT | 124.00 | 30.55 | 20.95 | 21.80 | 0.00 | - | 1 | 1 | 61.72% |
| NVDA220708C00125000 | 2022-06-23 2:03PM EDT | 125.00 | 35.30 | 20.00 | 21.20 | 0.00 | - | 5 | 7 | 71.19% |
| NVDA220708C00128000 | 2022-06-29 9:46AM EDT | 128.00 | 25.40 | 17.00 | 18.20 | 0.00 | - | 1 | 5 | 62.11% |
| NVDA220708C00130000 | 2022-07-01 3:36PM EDT | 130.00 | 16.03 | 15.35 | 16.15 | -9.35 | -36.84% | 59 | 59 | 61.13% |
| NVDA220708C00131000 | 2022-07-01 3:54PM EDT | 131.00 | 14.75 | 14.60 | 15.15 | -15.75 | -51.64% | 3 | 5 | 61.52% |
| NVDA220708C00132000 | 2022-06-30 3:00PM EDT | 132.00 | 20.70 | - | - | -2.75 | -11.73% | - | - | 0.00% |
| NVDA220708C00133000 | 2022-07-01 3:54PM EDT | 133.00 | 13.00 | 12.20 | 13.30 | -5.95 | -31.40% | 3 | 6 | 51.51% |
| NVDA220708C00134000 | 2022-06-30 2:52PM EDT | 134.00 | 19.20 | - | - | -1.60 | -7.69% | - | - | 0.00% |
| NVDA220708C00135000 | 2022-07-01 3:25PM EDT | 135.00 | 11.37 | 10.95 | 12.05 | -9.98 | -46.74% | 198 | 452 | 61.08% |
| NVDA220708C00136000 | 2022-06-30 11:47AM EDT | 136.00 | 18.30 | - | - | -2.26 | -10.99% | - | - | 0.00% |
| NVDA220708C00137000 | 2022-07-01 2:31PM EDT | 137.00 | 10.35 | 9.50 | 9.90 | -4.55 | -30.54% | 14 | 6 | 56.69% |
| NVDA220708C00139000 | 2022-07-01 2:19PM EDT | 139.00 | 8.80 | 8.00 | 8.40 | -7.40 | -45.68% | 59 | 40 | 56.08% |
| NVDA220708C00140000 | 2022-07-01 3:56PM EDT | 140.00 | 7.40 | 7.45 | 7.80 | -5.55 | -42.86% | 1,537 | 116 | 57.62% |
| NVDA220708C00141000 | 2022-06-30 3:32PM EDT | 141.00 | 13.30 | 11.70 | 16.75 | -1.65 | -11.04% | - | - | 151.95% |
| NVDA220708C00142000 | 2022-07-01 3:57PM EDT | 142.00 | 6.07 | 6.05 | 6.35 | -5.08 | -45.56% | 185 | 65 | 55.44% |
| NVDA220708C00143000 | 2022-07-01 3:59PM EDT | 143.00 | 5.50 | 5.50 | 5.75 | -5.45 | -49.77% | 235 | 88 | 55.54% |
| NVDA220708C00144000 | 2022-07-01 3:59PM EDT | 144.00 | 5.05 | 4.90 | 5.20 | -4.50 | -47.12% | 665 | 178 | 55.18% |
| NVDA220708C00145000 | 2022-07-01 3:59PM EDT | 145.00 | 4.45 | 4.40 | 4.50 | -4.75 | -51.63% | 5,638 | 350 | 54.08% |
| NVDA220708C00146000 | 2022-07-01 3:59PM EDT | 146.00 | 3.92 | 3.90 | 4.05 | -4.71 | -54.58% | 3,410 | 98 | 54.08% |
| NVDA220708C00147000 | 2022-06-30 3:48PM EDT | 147.00 | 7.98 | - | - | -2.82 | -26.11% | - | - | 0.00% |
| NVDA220708C00148000 | 2022-06-30 3:48PM EDT | 148.00 | 8.00 | - | - | -2.32 | -22.48% | - | - | 0.00% |
| NVDA220708C00149000 | 2022-07-01 3:59PM EDT | 149.00 | 2.64 | 2.58 | 2.71 | -3.76 | -58.75% | 2,041 | 281 | 52.52% |
| NVDA220708C00150000 | 2022-07-01 3:59PM EDT | 150.00 | 2.28 | 2.23 | 2.32 | -3.82 | -62.62% | 16,347 | 1,390 | 52.00% |
| NVDA220708C00152500 | 2022-07-01 3:59PM EDT | 152.50 | 1.53 | 1.50 | 1.59 | -3.27 | -68.12% | 3,678 | 903 | 51.34% |
| NVDA220708C00155000 | 2022-07-01 3:59PM EDT | 155.00 | 1.02 | 1.00 | 1.06 | -2.68 | -72.43% | 8,057 | 2,007 | 51.15% |
| NVDA220708C00157500 | 2022-07-01 3:59PM EDT | 157.50 | 0.66 | 0.63 | 0.67 | -2.14 | -76.43% | 3,346 | 1,672 | 50.64% |
| NVDA220708C00160000 | 2022-07-01 3:59PM EDT | 160.00 | 0.41 | 0.40 | 0.43 | -1.68 | -80.38% | 17,595 | 3,392 | 50.83% |
| NVDA220708C00162500 | 2022-07-01 3:58PM EDT | 162.50 | 0.27 | 0.26 | 0.27 | -1.21 | -81.76% | 1,630 | 1,574 | 51.27% |
| NVDA220708C00165000 | 2022-07-01 3:59PM EDT | 165.00 | 0.18 | 0.17 | 0.19 | -0.87 | -82.86% | 5,352 | 3,941 | 52.54% |
| NVDA220708C00167500 | 2022-07-01 3:59PM EDT | 167.50 | 0.12 | 0.12 | 0.13 | -0.59 | -83.10% | 4,267 | 1,041 | 53.91% |
| NVDA220708C00170000 | 2022-07-01 3:59PM EDT | 170.00 | 0.10 | 0.08 | 0.11 | -0.40 | -80.00% | 4,975 | 4,647 | 56.06% |
| NVDA220708C00172500 | 2022-07-01 3:59PM EDT | 172.50 | 0.07 | 0.04 | 0.08 | -0.27 | -79.41% | 889 | 1,471 | 56.45% |
| NVDA220708C00175000 | 2022-07-01 3:59PM EDT | 175.00 | 0.05 | 0.04 | 0.08 | -0.15 | -75.00% | 2,988 | 25,797 | 60.55% |
| NVDA220708C00177500 | 2022-07-01 3:58PM EDT | 177.50 | 0.05 | 0.02 | 0.06 | -0.10 | -66.67% | 237 | 1,072 | 60.94% |
| NVDA220708C00180000 | 2022-07-01 3:59PM EDT | 180.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 1,606 | 2,979 | 64.84% |
| NVDA220708C00182500 | 2022-07-01 3:56PM EDT | 182.50 | 0.03 | 0.01 | 0.10 | -0.07 | -70.00% | 154 | 764 | 71.09% |
| NVDA220708C00185000 | 2022-07-01 3:11PM EDT | 185.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 116 | 1,678 | 69.53% |
| NVDA220708C00187500 | 2022-07-01 3:40PM EDT | 187.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 47 | 919 | 71.09% |
| NVDA220708C00190000 | 2022-07-01 3:52PM EDT | 190.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 396 | 2,107 | 74.61% |
| NVDA220708C00192500 | 2022-07-01 11:12AM EDT | 192.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 294 | 73.44% |
| NVDA220708C00195000 | 2022-07-01 1:37PM EDT | 195.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 70 | 1,455 | 76.56% |
| NVDA220708C00197500 | 2022-06-29 12:27PM EDT | 197.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 193 | 85.55% |
| NVDA220708C00200000 | 2022-07-01 3:34PM EDT | 200.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 220 | 4,903 | 82.81% |
| NVDA220708C00202500 | 2022-07-01 9:48AM EDT | 202.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1 | 18 | 87.50% |
| NVDA220708C00205000 | 2022-07-01 9:50AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,368 | 81.25% |
| NVDA220708C00207500 | 2022-06-29 2:14PM EDT | 207.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 46 | 81.25% |
| NVDA220708C00210000 | 2022-06-30 10:46AM EDT | 210.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 3 | 1,490 | 102.34% |
| NVDA220708C00215000 | 2022-07-01 1:56PM EDT | 215.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 584 | 107.81% |
| NVDA220708C00220000 | 2022-07-01 10:50AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 262 | 93.75% |
| NVDA220708C00225000 | 2022-06-30 1:02PM EDT | 225.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 7 | 184 | 121.88% |
| NVDA220708C00230000 | 2022-06-30 11:29AM EDT | 230.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 228 | 123.44% |
| NVDA220708C00235000 | 2022-06-29 3:10PM EDT | 235.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 3 | 152 | 130.47% |
| NVDA220708C00240000 | 2022-06-30 2:09PM EDT | 240.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 56 | 129.69% |
| NVDA220708C00245000 | 2022-06-28 10:08AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 115.63% |
| NVDA220708C00250000 | 2022-06-24 3:54PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 41 | 121.88% |
| NVDA220708C00255000 | 2022-06-16 10:47AM EDT | 255.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 52 | 131.25% |
| NVDA220708C00260000 | 2022-06-21 1:03PM EDT | 260.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 24 | 140.63% |
| NVDA220708C00265000 | 2022-06-22 12:55PM EDT | 265.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 12 | 156.25% |
| NVDA220708C00270000 | 2022-06-28 11:01AM EDT | 270.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 55 | 148.44% |
| NVDA220708C00275000 | 2022-06-21 11:11AM EDT | 275.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 171.09% |
| NVDA220708C00280000 | 2022-06-15 2:40PM EDT | 280.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 175.00% |
| NVDA220708C00290000 | 2022-06-13 9:42AM EDT | 290.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 182.81% |
| NVDA220708C00300000 | 2022-06-06 10:16AM EDT | 300.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 190.63% |
| NVDA220708C00310000 | 2022-06-23 9:45AM EDT | 310.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 198.44% |
| NVDA220708C00350000 | 2022-06-30 9:30AM EDT | 350.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 217.97% |
Putsfor8 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA220708P00085000 | 2022-06-28 2:26PM EDT | 85.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 150.00% |
| NVDA220708P00090000 | 2022-06-23 2:00PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 1,482 | 135.16% |
| NVDA220708P00095000 | 2022-06-29 9:43AM EDT | 95.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 104 | 114.06% |
| NVDA220708P00100000 | 2022-07-01 2:10PM EDT | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 36 | 157 | 107.42% |
| NVDA220708P00105000 | 2022-07-01 3:32PM EDT | 105.00 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 18 | 237 | 94.53% |
| NVDA220708P00110000 | 2022-07-01 3:53PM EDT | 110.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 298 | 1,412 | 75.00% |
| NVDA220708P00115000 | 2022-07-01 3:45PM EDT | 115.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 964 | 385 | 67.97% |
| NVDA220708P00120000 | 2022-07-01 3:59PM EDT | 120.00 | 0.08 | 0.04 | 0.09 | -0.02 | -20.00% | 525 | 1,688 | 64.06% |
| NVDA220708P00121000 | 2022-07-01 3:32PM EDT | 121.00 | 0.11 | 0.05 | 0.18 | +0.03 | +37.50% | 153 | 1,185 | 67.19% |
| NVDA220708P00122000 | 2022-07-01 3:59PM EDT | 122.00 | 0.12 | 0.08 | 0.20 | +0.02 | +20.00% | 285 | 106 | 66.60% |
| NVDA220708P00123000 | 2022-07-01 3:58PM EDT | 123.00 | 0.16 | 0.10 | 0.16 | +0.03 | +23.08% | 854 | 105 | 63.28% |
| NVDA220708P00124000 | 2022-07-01 3:49PM EDT | 124.00 | 0.16 | 0.14 | 0.20 | -0.02 | -11.11% | 671 | 143 | 63.48% |
| NVDA220708P00125000 | 2022-07-01 3:59PM EDT | 125.00 | 0.23 | 0.17 | 0.24 | +0.02 | +9.52% | 3,096 | 748 | 62.99% |
| NVDA220708P00126000 | 2022-07-01 3:59PM EDT | 126.00 | 0.27 | 0.24 | 0.27 | +0.05 | +22.73% | 330 | 63 | 62.89% |
| NVDA220708P00127000 | 2022-07-01 3:58PM EDT | 127.00 | 0.34 | 0.30 | 0.33 | +0.09 | +36.00% | 367 | 96 | 62.89% |
| NVDA220708P00128000 | 2022-07-01 3:58PM EDT | 128.00 | 0.39 | 0.36 | 0.39 | +0.01 | +2.63% | 596 | 165 | 62.31% |
| NVDA220708P00129000 | 2022-07-01 3:59PM EDT | 129.00 | 0.47 | 0.43 | 0.47 | +0.08 | +20.51% | 127 | 232 | 62.01% |
| NVDA220708P00130000 | 2022-07-01 3:59PM EDT | 130.00 | 0.53 | 0.51 | 0.56 | +0.06 | +12.77% | 1,792 | 2,469 | 61.62% |
| NVDA220708P00131000 | 2022-07-01 3:59PM EDT | 131.00 | 0.64 | 0.61 | 0.67 | +0.19 | +42.22% | 489 | 678 | 61.38% |
| NVDA220708P00132000 | 2022-07-01 3:57PM EDT | 132.00 | 0.79 | 0.72 | 0.81 | +0.19 | +31.67% | 468 | 79 | 61.28% |
| NVDA220708P00133000 | 2022-07-01 3:58PM EDT | 133.00 | 0.95 | 0.83 | 0.93 | +0.22 | +30.14% | 449 | 184 | 60.50% |
| NVDA220708P00134000 | 2022-07-01 3:59PM EDT | 134.00 | 1.05 | 0.99 | 1.09 | +0.42 | +66.67% | 1,170 | 202 | 60.33% |
| NVDA220708P00135000 | 2022-07-01 3:59PM EDT | 135.00 | 1.21 | 1.16 | 1.23 | +0.34 | +39.08% | 7,381 | 1,591 | 59.67% |
| NVDA220708P00136000 | 2022-07-01 3:59PM EDT | 136.00 | 1.41 | 1.34 | 1.38 | +0.41 | +41.00% | 975 | 601 | 58.81% |
| NVDA220708P00137000 | 2022-07-01 3:59PM EDT | 137.00 | 1.62 | 1.52 | 1.67 | +0.43 | +36.13% | 860 | 1,073 | 58.79% |
| NVDA220708P00138000 | 2022-07-01 3:59PM EDT | 138.00 | 1.84 | 1.77 | 1.87 | +0.59 | +47.20% | 1,444 | 733 | 58.18% |
| NVDA220708P00139000 | 2022-07-01 3:59PM EDT | 139.00 | 2.13 | 2.01 | 2.19 | +0.64 | +42.95% | 1,121 | 515 | 58.01% |
| NVDA220708P00140000 | 2022-07-01 3:59PM EDT | 140.00 | 2.40 | 2.32 | 2.42 | +0.81 | +50.94% | 11,197 | 2,034 | 57.28% |
| NVDA220708P00141000 | 2022-07-01 3:58PM EDT | 141.00 | 2.76 | 2.60 | 2.80 | +0.89 | +47.59% | 753 | 255 | 56.96% |
| NVDA220708P00142000 | 2022-07-01 3:56PM EDT | 142.00 | 3.09 | 2.97 | 3.10 | +0.95 | +44.39% | 1,646 | 248 | 56.30% |
| NVDA220708P00143000 | 2022-07-01 3:59PM EDT | 143.00 | 3.46 | 3.30 | 3.50 | +1.16 | +50.43% | 1,278 | 216 | 55.62% |
| NVDA220708P00144000 | 2022-07-01 3:59PM EDT | 144.00 | 3.88 | 3.70 | 3.90 | +1.26 | +48.09% | 1,349 | 353 | 54.93% |
| NVDA220708P00145000 | 2022-07-01 3:59PM EDT | 145.00 | 4.35 | 4.20 | 4.35 | +1.44 | +49.48% | 15,938 | 4,490 | 54.76% |
| NVDA220708P00146000 | 2022-07-01 3:59PM EDT | 146.00 | 4.71 | 4.65 | 4.85 | +1.60 | +51.45% | 4,702 | 739 | 54.13% |
| NVDA220708P00147000 | 2022-07-01 3:58PM EDT | 147.00 | 5.40 | 5.20 | 5.40 | +1.94 | +56.07% | 2,080 | 1,229 | 54.00% |
| NVDA220708P00148000 | 2022-07-01 3:59PM EDT | 148.00 | 5.95 | 5.75 | 5.95 | +1.95 | +48.75% | 3,154 | 505 | 53.39% |
| NVDA220708P00149000 | 2022-07-01 3:58PM EDT | 149.00 | 6.62 | 6.35 | 6.55 | +2.37 | +55.76% | 1,180 | 655 | 52.98% |
| NVDA220708P00150000 | 2022-07-01 3:59PM EDT | 150.00 | 7.15 | 7.00 | 7.20 | +2.47 | +52.78% | 3,726 | 4,075 | 52.76% |
| NVDA220708P00152500 | 2022-07-01 3:59PM EDT | 152.50 | 8.91 | 8.70 | 9.05 | +2.96 | +49.75% | 863 | 1,182 | 52.27% |
| NVDA220708P00155000 | 2022-07-01 3:58PM EDT | 155.00 | 11.00 | 10.40 | 11.15 | +3.70 | +50.68% | 1,078 | 2,380 | 50.68% |
| NVDA220708P00157500 | 2022-07-01 3:41PM EDT | 157.50 | 13.35 | 12.50 | 13.50 | +4.50 | +50.85% | 303 | 2,597 | 52.49% |
| NVDA220708P00160000 | 2022-07-01 3:55PM EDT | 160.00 | 15.40 | 15.00 | 15.70 | +4.70 | +43.93% | 419 | 1,647 | 55.52% |
| NVDA220708P00162500 | 2022-07-01 3:53PM EDT | 162.50 | 17.87 | 17.40 | 17.85 | +5.32 | +42.39% | 548 | 864 | 54.74% |
| NVDA220708P00165000 | 2022-07-01 3:57PM EDT | 165.00 | 20.16 | 19.45 | 20.50 | +5.32 | +35.85% | 118 | 851 | 53.81% |
| NVDA220708P00167500 | 2022-07-01 3:53PM EDT | 167.50 | 22.74 | 21.85 | 22.90 | +5.84 | +34.56% | 395 | 859 | 52.34% |
| NVDA220708P00170000 | 2022-07-01 3:53PM EDT | 170.00 | 25.21 | 24.30 | 25.50 | +5.91 | +30.62% | 574 | 1,760 | 58.89% |
| NVDA220708P00172500 | 2022-07-01 3:46PM EDT | 172.50 | 26.95 | 27.10 | 27.70 | +5.89 | +27.97% | 193 | 230 | 63.28% |
| NVDA220708P00175000 | 2022-07-01 3:48PM EDT | 175.00 | 29.49 | 29.60 | 30.10 | +6.74 | +29.63% | 325 | 23,512 | 62.89% |
| NVDA220708P00177500 | 2022-07-01 10:29AM EDT | 177.50 | 31.20 | 31.90 | 32.85 | +6.15 | +24.55% | 8 | 117 | 69.53% |
| NVDA220708P00180000 | 2022-07-01 3:44PM EDT | 180.00 | 34.65 | 34.25 | 35.90 | +5.75 | +19.90% | 64 | 466 | 87.79% |
| NVDA220708P00182500 | 2022-07-01 3:47PM EDT | 182.50 | 36.72 | 36.80 | 38.10 | +14.15 | +62.69% | 3 | 31 | 84.28% |
| NVDA220708P00185000 | 2022-07-01 3:20PM EDT | 185.00 | 39.89 | 39.15 | 41.00 | +5.91 | +17.39% | 23 | 290 | 96.58% |
| NVDA220708P00187500 | 2022-06-30 11:26AM EDT | 187.50 | 33.50 | 41.20 | 43.05 | 0.00 | - | 15 | 16 | 121.58% |
| NVDA220708P00190000 | 2022-07-01 1:50PM EDT | 190.00 | 44.76 | 43.70 | 45.50 | +7.54 | +20.26% | 3 | 72 | 124.46% |
| NVDA220708P00192500 | 2022-06-29 9:54AM EDT | 192.50 | 37.55 | 46.10 | 48.05 | 0.00 | - | 4 | 67 | 130.86% |
| NVDA220708P00195000 | 2022-06-30 1:08PM EDT | 195.00 | 41.17 | 49.00 | 50.50 | 0.00 | - | 7 | 11 | 133.50% |
| NVDA220708P00200000 | 2022-07-01 3:20PM EDT | 200.00 | 54.95 | 54.30 | 55.40 | +18.26 | +49.77% | 9 | 0 | 99.61% |
| NVDA220708P00205000 | 2022-07-01 10:53AM EDT | 205.00 | 58.75 | 59.20 | 60.40 | +6.80 | +13.09% | 1 | 1 | 94.53% |
| NVDA220708P00210000 | 2022-06-30 11:24AM EDT | 210.00 | 56.20 | 63.55 | 65.50 | 0.00 | - | 2 | 0 | 158.40% |
| NVDA220708P00215000 | 2022-07-01 2:56PM EDT | 215.00 | 69.04 | 68.95 | 70.40 | +7.90 | +12.92% | 1 | 0 | 161.52% |
| NVDA220708P00220000 | 2022-06-22 2:59PM EDT | 220.00 | 54.65 | 74.00 | 75.50 | 0.00 | - | 2 | 0 | 173.58% |
| NVDA220708P00225000 | 2022-06-29 9:40AM EDT | 225.00 | 77.33 | 79.00 | 80.75 | +5.78 | +8.08% | 2 | 2 | 134.38% |
| NVDA220708P00230000 | 2022-06-23 3:35PM EDT | 230.00 | 67.90 | 83.75 | 85.80 | 0.00 | - | 1 | 0 | 103.13% |
| NVDA220708P00235000 | 2022-06-13 3:56PM EDT | 235.00 | 78.05 | 88.65 | 91.05 | 0.00 | - | 1 | 0 | 141.02% |
| NVDA220708P00240000 | 2022-06-29 10:37AM EDT | 240.00 | 85.55 | 93.75 | 95.80 | 0.00 | - | 1 | 0 | 112.50% |
| NVDA220708P00245000 | 2022-06-06 2:51PM EDT | 245.00 | 58.11 | 98.75 | 100.80 | 0.00 | - | 1 | 0 | 118.75% |
| NVDA220708P00250000 | 2022-06-29 12:40PM EDT | 250.00 | 96.30 | 103.60 | 105.50 | 0.00 | - | 2 | 10 | 213.67% |
| NVDA220708P00255000 | 2022-06-01 11:35AM EDT | 255.00 | 70.11 | 107.75 | 108.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA220708P00260000 | 2022-07-01 2:54PM EDT | 260.00 | 114.00 | 113.85 | 115.40 | +5.15 | +4.73% | 2 | 0 | 220.02% |
| NVDA220708P00265000 | 2022-06-23 10:10AM EDT | 265.00 | 103.90 | 118.75 | 120.80 | 0.00 | - | 1 | 0 | 134.38% |
| NVDA220708P00270000 | 2022-06-08 1:15PM EDT | 270.00 | 83.40 | 123.75 | 125.80 | 0.00 | - | - | 0 | 137.50% |
| NVDA220708P00290000 | 2022-06-30 3:11PM EDT | 290.00 | 139.00 | 133.40 | 139.90 | +2.66 | +1.95% | - | - | 0.00% |
| NVDA220708P00310000 | 2022-06-16 9:43AM EDT | 310.00 | 152.27 | 163.65 | 166.05 | 0.00 | - | 1 | 0 | 208.20% |
| NVDA220708P00350000 | 2022-06-28 3:17PM EDT | 350.00 | 189.95 | 203.75 | 205.80 | 0.00 | - | 2 | 0 | 187.50% |
© 2022 Yahoo. All rights reserved.
