Singapore markets open in 2 hours 28 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
22,909.77 +174.76 (+0.77%) CMC Crypto 200
519.63 +0.84 (+0.16%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203C00070000 | 2023-01-31 3:59PM EST | 70.00 | 125.00 | 123.00 | 127.65 | +3.30 | +2.71% | 50 | 25 | 655.76% |
| NVDA230203C00085000 | 2023-01-27 1:10PM EST | 85.00 | 118.42 | 108.25 | 112.65 | 0.00 | - | 3 | 3 | 315.63% |
| NVDA230203C00095000 | 2023-01-26 2:42PM EST | 95.00 | 102.31 | 98.05 | 102.80 | 0.00 | - | 1 | 0 | 264.84% |
| NVDA230203C00100000 | 2023-01-27 10:21AM EST | 100.00 | 100.25 | 93.05 | 97.80 | 0.00 | - | 1 | 1 | 246.88% |
| NVDA230203C00105000 | 2023-01-24 11:28AM EST | 105.00 | 86.71 | 88.05 | 92.80 | 0.00 | - | 4 | 6 | 230.47% |
| NVDA230203C00110000 | 2023-01-27 1:07PM EST | 110.00 | 93.25 | 83.10 | 87.70 | 0.00 | - | 1 | 3 | 201.56% |
| NVDA230203C00115000 | 2023-01-20 1:04PM EST | 115.00 | 60.17 | 78.05 | 82.70 | 0.00 | - | 2 | 2 | 156.25% |
| NVDA230203C00120000 | 2023-01-27 9:50AM EST | 120.00 | 78.28 | 73.05 | 77.80 | 0.00 | - | 20 | 23 | 184.38% |
| NVDA230203C00125000 | 2023-01-31 12:04PM EST | 125.00 | 69.40 | 67.95 | 72.80 | -9.51 | -12.05% | 1 | 42 | 134.38% |
| NVDA230203C00129000 | 2023-01-27 10:32AM EST | 129.00 | 72.30 | 63.95 | 68.80 | 0.00 | - | 2 | 10 | 125.00% |
| NVDA230203C00130000 | 2023-01-31 1:23PM EST | 130.00 | 64.49 | 62.95 | 67.85 | -1.22 | -1.86% | 7 | 137 | 146.88% |
| NVDA230203C00131000 | 2023-01-06 10:11AM EST | 131.00 | 16.05 | 61.90 | 66.80 | 0.00 | - | 1 | 3 | 300.93% |
| NVDA230203C00132000 | 2023-01-25 12:59PM EST | 132.00 | 56.90 | 60.90 | 65.80 | 0.00 | - | 2 | 7 | 296.39% |
| NVDA230203C00133000 | 2023-01-30 11:07AM EST | 133.00 | 62.70 | 59.90 | 64.75 | 0.00 | - | 3 | 9 | 290.28% |
| NVDA230203C00134000 | 2023-01-11 10:20AM EST | 134.00 | 25.81 | 59.00 | 63.70 | 0.00 | - | 2 | 9 | 284.18% |
| NVDA230203C00135000 | 2023-01-30 1:04PM EST | 135.00 | 59.40 | 58.00 | 62.75 | 0.00 | - | 4 | 83 | 112.50% |
| NVDA230203C00136000 | 2023-01-06 9:48AM EST | 136.00 | 12.20 | 57.00 | 61.80 | 0.00 | - | 1 | 1 | 131.25% |
| NVDA230203C00137000 | 2023-01-27 1:04PM EST | 137.00 | 66.80 | 56.00 | 60.80 | 0.00 | - | 1 | 4 | 128.91% |
| NVDA230203C00138000 | 2023-01-31 3:40PM EST | 138.00 | 56.78 | 55.10 | 59.85 | +0.58 | +1.03% | 1 | 121 | 147.27% |
| NVDA230203C00139000 | 2023-01-30 10:22AM EST | 139.00 | 58.91 | 54.10 | 58.85 | 0.00 | - | 2 | 16 | 144.53% |
| NVDA230203C00140000 | 2023-01-31 10:40AM EST | 140.00 | 53.97 | 53.10 | 57.75 | -5.68 | -9.52% | 4 | 112 | 130.47% |
| NVDA230203C00141000 | 2023-01-31 12:55PM EST | 141.00 | 53.70 | 52.10 | 56.85 | +4.11 | +8.29% | 1 | 47 | 139.06% |
| NVDA230203C00142000 | 2023-01-30 3:06PM EST | 142.00 | 52.24 | 51.20 | 55.85 | 0.00 | - | 5 | 60 | 144.14% |
| NVDA230203C00143000 | 2023-01-27 3:14PM EST | 143.00 | 61.25 | 50.25 | 54.85 | 0.00 | - | 17 | 86 | 144.34% |
| NVDA230203C00144000 | 2023-01-30 12:18PM EST | 144.00 | 51.49 | 49.10 | 53.85 | 0.00 | - | 2 | 146 | 131.06% |
| NVDA230203C00145000 | 2023-01-31 11:05AM EST | 145.00 | 51.00 | 48.10 | 52.85 | +2.00 | +4.08% | 3 | 351 | 128.52% |
| NVDA230203C00146000 | 2023-01-31 3:13PM EST | 146.00 | 50.85 | 47.10 | 51.80 | -2.40 | -4.51% | 1 | 135 | 121.48% |
| NVDA230203C00147000 | 2023-01-27 10:31AM EST | 147.00 | 54.10 | 46.10 | 50.85 | 0.00 | - | 1 | 167 | 123.05% |
| NVDA230203C00148000 | 2023-01-31 10:23AM EST | 148.00 | 45.35 | 47.00 | 47.75 | -3.09 | -6.38% | 2 | 304 | 87.50% |
| NVDA230203C00149000 | 2023-01-27 12:52PM EST | 149.00 | 54.00 | 44.10 | 48.85 | 0.00 | - | 11 | 76 | 117.97% |
| NVDA230203C00150000 | 2023-01-31 2:38PM EST | 150.00 | 45.55 | 43.20 | 47.85 | +0.47 | +1.04% | 815 | 549 | 122.07% |
| NVDA230203C00152500 | 2023-01-31 11:53AM EST | 152.50 | 42.00 | 40.50 | 45.35 | +0.38 | +0.91% | 5 | 424 | 100.00% |
| NVDA230203C00155000 | 2023-01-31 3:14PM EST | 155.00 | 40.05 | 38.00 | 42.85 | +1.95 | +5.12% | 12 | 581 | 94.14% |
| NVDA230203C00157500 | 2023-01-31 11:52AM EST | 157.50 | 36.30 | 35.50 | 40.40 | +0.58 | +1.62% | 4 | 534 | 92.97% |
| NVDA230203C00160000 | 2023-01-31 3:20PM EST | 160.00 | 34.58 | 33.05 | 37.80 | +1.85 | +5.65% | 19 | 909 | 82.81% |
| NVDA230203C00162500 | 2023-01-31 3:31PM EST | 162.50 | 32.02 | 30.55 | 35.35 | +1.57 | +5.16% | 17 | 831 | 81.05% |
| NVDA230203C00165000 | 2023-01-31 3:27PM EST | 165.00 | 29.00 | 29.10 | 32.95 | +1.21 | +4.35% | 8 | 855 | 110.11% |
| NVDA230203C00167500 | 2023-01-31 10:55AM EST | 167.50 | 28.50 | 25.70 | 30.40 | +3.50 | +14.00% | 3 | 954 | 78.71% |
| NVDA230203C00170000 | 2023-01-31 3:54PM EST | 170.00 | 25.10 | 25.15 | 25.90 | +2.90 | +13.06% | 99 | 1,826 | 70.51% |
| NVDA230203C00172500 | 2023-01-31 3:59PM EST | 172.50 | 23.15 | 23.10 | 23.45 | +2.42 | +11.67% | 36 | 1,822 | 77.54% |
| NVDA230203C00175000 | 2023-01-31 3:21PM EST | 175.00 | 19.65 | 18.65 | 21.60 | 0.00 | - | 44 | 2,153 | 94.68% |
| NVDA230203C00177500 | 2023-01-31 3:53PM EST | 177.50 | 17.71 | 17.45 | 18.85 | +1.61 | +10.00% | 29 | 4,113 | 58.20% |
| NVDA230203C00180000 | 2023-01-31 3:54PM EST | 180.00 | 15.81 | 16.10 | 16.40 | +2.65 | +20.14% | 168 | 3,989 | 69.29% |
| NVDA230203C00182500 | 2023-01-31 3:59PM EST | 182.50 | 14.00 | 13.60 | 14.35 | +2.80 | +25.00% | 93 | 1,573 | 65.77% |
| NVDA230203C00185000 | 2023-01-31 3:55PM EST | 185.00 | 12.00 | 11.90 | 12.15 | +2.51 | +26.45% | 379 | 2,032 | 66.80% |
| NVDA230203C00187500 | 2023-01-31 3:57PM EST | 187.50 | 9.75 | 9.95 | 10.20 | +1.90 | +24.20% | 840 | 1,411 | 65.36% |
| NVDA230203C00190000 | 2023-01-31 3:59PM EST | 190.00 | 8.05 | 8.30 | 8.40 | +1.65 | +25.78% | 9,763 | 2,626 | 65.04% |
| NVDA230203C00192500 | 2023-01-31 3:59PM EST | 192.50 | 6.60 | 6.60 | 6.85 | +1.45 | +28.16% | 6,521 | 2,049 | 63.77% |
| NVDA230203C00195000 | 2023-01-31 4:00PM EST | 195.00 | 5.40 | 5.25 | 5.40 | +1.36 | +33.66% | 20,446 | 3,277 | 63.04% |
| NVDA230203C00197500 | 2023-01-31 3:59PM EST | 197.50 | 4.20 | 4.10 | 4.25 | +1.08 | +34.62% | 9,856 | 2,561 | 63.04% |
| NVDA230203C00200000 | 2023-01-31 3:59PM EST | 200.00 | 3.20 | 3.20 | 3.25 | +0.83 | +35.02% | 37,885 | 8,051 | 63.18% |
| NVDA230203C00202500 | 2023-01-31 3:59PM EST | 202.50 | 2.36 | 2.35 | 2.46 | +0.57 | +31.84% | 4,733 | 3,679 | 62.74% |
| NVDA230203C00205000 | 2023-01-31 3:59PM EST | 205.00 | 1.74 | 1.74 | 1.75 | +0.42 | +31.82% | 13,815 | 6,127 | 62.26% |
| NVDA230203C00207500 | 2023-01-31 4:00PM EST | 207.50 | 1.25 | 1.24 | 1.28 | +0.28 | +28.87% | 3,621 | 5,451 | 62.26% |
| NVDA230203C00210000 | 2023-01-31 3:59PM EST | 210.00 | 0.86 | 0.87 | 0.90 | +0.16 | +22.86% | 7,010 | 5,188 | 62.11% |
| NVDA230203C00212500 | 2023-01-31 3:59PM EST | 212.50 | 0.61 | 0.60 | 0.65 | +0.11 | +22.00% | 1,554 | 3,383 | 62.45% |
| NVDA230203C00215000 | 2023-01-31 3:59PM EST | 215.00 | 0.45 | 0.42 | 0.45 | +0.09 | +25.00% | 2,337 | 2,696 | 62.79% |
| NVDA230203C00217500 | 2023-01-31 3:59PM EST | 217.50 | 0.29 | 0.30 | 0.33 | +0.03 | +11.54% | 547 | 1,604 | 63.77% |
| NVDA230203C00220000 | 2023-01-31 3:59PM EST | 220.00 | 0.22 | 0.21 | 0.23 | +0.03 | +15.79% | 3,112 | 3,009 | 64.45% |
| NVDA230203C00222500 | 2023-01-31 3:55PM EST | 222.50 | 0.15 | 0.15 | 0.18 | +0.02 | +15.38% | 3,500 | 1,263 | 65.82% |
| NVDA230203C00225000 | 2023-01-31 3:59PM EST | 225.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 1,093 | 1,847 | 66.99% |
| NVDA230203C00227500 | 2023-01-31 3:59PM EST | 227.50 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 329 | 1,179 | 68.95% |
| NVDA230203C00230000 | 2023-01-31 3:48PM EST | 230.00 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 527 | 2,193 | 69.14% |
| NVDA230203C00232500 | 2023-01-31 3:21PM EST | 232.50 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 151 | 397 | 71.48% |
| NVDA230203C00235000 | 2023-01-31 3:58PM EST | 235.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 71 | 1,726 | 72.66% |
| NVDA230203C00240000 | 2023-01-31 3:53PM EST | 240.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 288 | 1,903 | 77.34% |
| NVDA230203C00245000 | 2023-01-31 3:44PM EST | 245.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 151 | 632 | 82.03% |
| NVDA230203C00250000 | 2023-01-31 3:58PM EST | 250.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 106 | 1,936 | 84.38% |
| NVDA230203C00255000 | 2023-01-31 3:55PM EST | 255.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 247 | 745 | 90.63% |
| NVDA230203C00260000 | 2023-01-31 9:49AM EST | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 383 | 87.50% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230203P00070000 | 2023-01-13 11:11AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 75 | 300.00% |
| NVDA230203P00075000 | 2023-01-13 10:02AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 281.25% |
| NVDA230203P00080000 | 2023-01-09 3:00PM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 24 | 262.50% |
| NVDA230203P00085000 | 2023-01-17 2:38PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 209 | 417 | 243.75% |
| NVDA230203P00090000 | 2023-01-17 2:45PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 375 | 449 | 225.00% |
| NVDA230203P00095000 | 2023-01-30 9:33AM EST | 95.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 103 | 212.50% |
| NVDA230203P00100000 | 2023-01-24 9:32AM EST | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 491 | 196.88% |
| NVDA230203P00105000 | 2023-01-25 1:42PM EST | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 187.50% |
| NVDA230203P00110000 | 2023-01-30 9:42AM EST | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,584 | 171.88% |
| NVDA230203P00115000 | 2023-01-30 11:08AM EST | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 669 | 159.38% |
| NVDA230203P00120000 | 2023-01-27 11:57AM EST | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 194 | 1,403 | 146.88% |
| NVDA230203P00125000 | 2023-01-27 3:06PM EST | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 737 | 137.50% |
| NVDA230203P00129000 | 2023-01-30 2:00PM EST | 129.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 385 | 146.88% |
| NVDA230203P00130000 | 2023-01-31 3:48PM EST | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,657 | 50.00% |
| NVDA230203P00131000 | 2023-01-27 2:05PM EST | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 131 | 187 | 121.88% |
| NVDA230203P00132000 | 2023-01-30 11:21AM EST | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 499 | 118.75% |
| NVDA230203P00133000 | 2023-01-31 10:06AM EST | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 220 | 118.75% |
| NVDA230203P00134000 | 2023-01-31 10:10AM EST | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,498 | 115.63% |
| NVDA230203P00135000 | 2023-01-30 12:56PM EST | 135.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 739 | 120.31% |
| NVDA230203P00136000 | 2023-01-30 1:21PM EST | 136.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 254 | 118.75% |
| NVDA230203P00137000 | 2023-01-31 11:41AM EST | 137.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 135 | 109.38% |
| NVDA230203P00138000 | 2023-01-30 2:00PM EST | 138.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 354 | 124.22% |
| NVDA230203P00139000 | 2023-01-30 10:40AM EST | 139.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 104 | 747 | 118.75% |
| NVDA230203P00140000 | 2023-01-31 12:04PM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,976 | 103.13% |
| NVDA230203P00141000 | 2023-01-31 9:55AM EST | 141.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 1,449 | 110.94% |
| NVDA230203P00142000 | 2023-01-31 3:52PM EST | 142.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 302 | 98.44% |
| NVDA230203P00143000 | 2023-01-31 9:55AM EST | 143.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 10 | 604 | 247.66% |
| NVDA230203P00144000 | 2023-01-31 1:34PM EST | 144.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 319 | 734 | 104.69% |
| NVDA230203P00145000 | 2023-01-31 2:41PM EST | 145.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 945 | 105.47% |
| NVDA230203P00146000 | 2023-01-30 3:50PM EST | 146.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 27 | 485 | 235.11% |
| NVDA230203P00147000 | 2023-01-31 1:25PM EST | 147.00 | 0.02 | 0.00 | 4.80 | 0.00 | - | 99 | 906 | 230.96% |
| NVDA230203P00148000 | 2023-01-31 12:46PM EST | 148.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 98 | 9,752 | 101.56% |
| NVDA230203P00149000 | 2023-01-31 3:37PM EST | 149.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 100 | 1,087 | 96.88% |
| NVDA230203P00150000 | 2023-01-31 3:57PM EST | 150.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 382 | 10,494 | 94.53% |
| NVDA230203P00152500 | 2023-01-31 3:58PM EST | 152.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 519 | 911 | 92.97% |
| NVDA230203P00155000 | 2023-01-31 3:51PM EST | 155.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 290 | 1,639 | 90.63% |
| NVDA230203P00157500 | 2023-01-31 3:52PM EST | 157.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 52 | 1,551 | 87.50% |
| NVDA230203P00160000 | 2023-01-31 3:57PM EST | 160.00 | 0.06 | 0.05 | 0.08 | -0.03 | -33.33% | 620 | 2,270 | 84.57% |
| NVDA230203P00162500 | 2023-01-31 3:57PM EST | 162.50 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 508 | 1,349 | 81.64% |
| NVDA230203P00165000 | 2023-01-31 3:59PM EST | 165.00 | 0.13 | 0.10 | 0.13 | -0.05 | -27.78% | 621 | 3,485 | 79.30% |
| NVDA230203P00167500 | 2023-01-31 3:58PM EST | 167.50 | 0.16 | 0.14 | 0.17 | -0.09 | -36.00% | 1,449 | 3,182 | 76.76% |
| NVDA230203P00170000 | 2023-01-31 3:59PM EST | 170.00 | 0.23 | 0.21 | 0.23 | -0.12 | -34.29% | 3,904 | 4,969 | 75.00% |
| NVDA230203P00172500 | 2023-01-31 3:54PM EST | 172.50 | 0.29 | 0.28 | 0.30 | -0.22 | -43.14% | 1,303 | 2,808 | 72.27% |
| NVDA230203P00175000 | 2023-01-31 3:59PM EST | 175.00 | 0.41 | 0.40 | 0.42 | -0.33 | -44.59% | 3,175 | 7,841 | 70.61% |
| NVDA230203P00177500 | 2023-01-31 3:59PM EST | 177.50 | 0.58 | 0.55 | 0.58 | -0.46 | -44.23% | 2,694 | 7,933 | 68.65% |
| NVDA230203P00180000 | 2023-01-31 3:59PM EST | 180.00 | 0.80 | 0.77 | 0.80 | -0.69 | -46.31% | 13,513 | 6,913 | 66.94% |
| NVDA230203P00182500 | 2023-01-31 3:59PM EST | 182.50 | 1.12 | 1.09 | 1.13 | -0.88 | -44.00% | 2,625 | 2,507 | 65.89% |
| NVDA230203P00185000 | 2023-01-31 3:59PM EST | 185.00 | 1.55 | 1.51 | 1.56 | -1.20 | -43.64% | 10,004 | 3,987 | 64.75% |
| NVDA230203P00187500 | 2023-01-31 3:59PM EST | 187.50 | 2.15 | 2.09 | 2.14 | -1.45 | -40.28% | 4,441 | 2,382 | 64.01% |
| NVDA230203P00190000 | 2023-01-31 3:59PM EST | 190.00 | 2.86 | 2.85 | 2.88 | -1.84 | -39.15% | 15,182 | 7,233 | 63.48% |
| NVDA230203P00192500 | 2023-01-31 3:59PM EST | 192.50 | 3.85 | 3.75 | 3.85 | -2.04 | -34.63% | 7,280 | 2,617 | 63.06% |
| NVDA230203P00195000 | 2023-01-31 3:59PM EST | 195.00 | 4.90 | 4.85 | 4.95 | -2.40 | -32.88% | 6,596 | 4,151 | 62.38% |
| NVDA230203P00197500 | 2023-01-31 3:59PM EST | 197.50 | 6.15 | 6.15 | 6.25 | -2.75 | -30.90% | 1,717 | 1,301 | 61.74% |
| NVDA230203P00200000 | 2023-01-31 3:59PM EST | 200.00 | 7.80 | 7.65 | 7.85 | -2.80 | -26.42% | 1,193 | 2,862 | 61.84% |
| NVDA230203P00202500 | 2023-01-31 3:59PM EST | 202.50 | 9.60 | 9.35 | 9.50 | -2.90 | -23.20% | 846 | 1,606 | 61.23% |
| NVDA230203P00205000 | 2023-01-31 3:55PM EST | 205.00 | 11.67 | 11.15 | 11.45 | -2.88 | -19.79% | 1,860 | 1,852 | 61.08% |
| NVDA230203P00207500 | 2023-01-31 1:46PM EST | 207.50 | 13.42 | 11.95 | 14.45 | -3.43 | -20.36% | 139 | 340 | 58.69% |
| NVDA230203P00210000 | 2023-01-31 11:08AM EST | 210.00 | 16.40 | 15.00 | 15.90 | -1.75 | -9.64% | 5 | 344 | 60.69% |
| NVDA230203P00212500 | 2023-01-31 9:39AM EST | 212.50 | 23.00 | 17.05 | 19.70 | +4.46 | +24.06% | 2 | 87 | 76.71% |
| NVDA230203P00215000 | 2023-01-31 1:45PM EST | 215.00 | 20.51 | 17.75 | 20.80 | -3.19 | -13.46% | 13 | 998 | 81.98% |
| NVDA230203P00217500 | 2023-01-31 1:17PM EST | 217.50 | 22.85 | 20.20 | 24.85 | -2.05 | -8.23% | 9 | 37 | 66.99% |
| NVDA230203P00220000 | 2023-01-31 10:46AM EST | 220.00 | 26.00 | 22.55 | 27.25 | +0.45 | +1.76% | 2 | 90 | 66.99% |
| NVDA230203P00222500 | 2023-01-31 1:11PM EST | 222.50 | 28.45 | 26.35 | 29.75 | -1.07 | -3.62% | 12 | 18 | 94.78% |
| NVDA230203P00225000 | 2023-01-31 11:30AM EST | 225.00 | 30.35 | 27.65 | 32.20 | -1.45 | -4.56% | 48 | 34 | 78.22% |
| NVDA230203P00227500 | 2023-01-25 11:52AM EST | 227.50 | 38.00 | 30.90 | 34.70 | 0.00 | - | - | 1 | 98.44% |
| NVDA230203P00230000 | 2023-01-30 3:12PM EST | 230.00 | 36.53 | 32.40 | 37.10 | 0.00 | - | 11 | 12 | 75.59% |
| NVDA230203P00232500 | 2023-01-30 1:54PM EST | 232.50 | 38.45 | 35.00 | 39.65 | 0.00 | - | 1 | 0 | 86.04% |
| NVDA230203P00235000 | 2023-01-31 11:07AM EST | 235.00 | 38.00 | 37.25 | 42.05 | +2.22 | +6.20% | 2 | 1 | 67.19% |
| NVDA230203P00240000 | 2023-01-31 10:58AM EST | 240.00 | 44.33 | 42.25 | 46.85 | -4.81 | -9.79% | 1 | 0 | 166.99% |
| NVDA230203P00245000 | 2023-01-27 3:28PM EST | 245.00 | 40.25 | 47.25 | 52.00 | 0.00 | - | 1 | 0 | 181.59% |
| NVDA230203P00250000 | 2023-01-31 10:31AM EST | 250.00 | 55.39 | 52.25 | 57.00 | -0.41 | -0.73% | 4 | 1 | 192.46% |
© 2023 Yahoo. All rights reserved.
