NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA190118C000200002019-01-18 1:01PM EST20.00136.86135.20135.45+6.11+4.67%241,4950.00%
NVDA190118C000250002019-01-18 9:48AM EST25.00127.80130.20130.45+2.10+1.67%157220.00%
NVDA190118C000300002019-01-18 2:33PM EST30.00125.40125.15125.45+4.65+3.85%121320.00%
NVDA190118C000350002019-01-18 9:48AM EST35.00117.95120.10120.75+2.05+1.77%8171,240.63%
NVDA190118C000400002019-01-18 1:11PM EST40.00116.45114.95115.40+10.95+10.38%10800.00%
NVDA190118C000450002019-01-17 12:05PM EST45.00105.45110.20110.400.00-111120.00%
NVDA190118C000500002019-01-18 11:11AM EST50.00107.12105.35105.75+6.12+6.06%1252954.69%
NVDA190118C000550002019-01-18 10:09AM EST55.0098.65100.30100.50+1.40+1.44%11370.00%
NVDA190118C000600002019-01-17 12:05PM EST60.0090.4595.1595.500.00-21650.00%
NVDA190118C000650002019-01-18 12:27PM EST65.0092.3590.6090.80+8.05+9.55%7127712.50%
NVDA190118C000700002019-01-18 11:29AM EST70.0087.2585.2585.50+4.25+5.12%21590.00%
NVDA190118C000750002019-01-10 1:50PM EST75.0068.1580.6580.800.00-5207618.75%
NVDA190118C000800002019-01-18 11:08AM EST80.0077.1775.2075.30+7.02+10.01%184050.00%
NVDA190118C000850002019-01-18 11:10AM EST85.0072.3570.1570.35+6.05+9.13%23900.00%
NVDA190118C000900002019-01-18 12:11PM EST90.0067.1365.0065.20+7.03+11.70%43000.00%
NVDA190118C000920002019-01-15 11:57AM EST92.0058.7563.1063.400.00-1760.00%
NVDA190118C000950002019-01-18 11:28AM EST95.0062.0060.0060.30+7.00+12.73%63820.00%
NVDA190118C001000002019-01-18 2:00PM EST100.0057.0055.1055.35+5.33+10.32%491,6180.00%
NVDA190118C001030002019-01-07 10:31AM EST103.0037.6052.3552.850.00-11290.63%
NVDA190118C001050002019-01-18 1:54PM EST105.0051.9050.3050.45+5.40+11.61%124840.00%
NVDA190118C001060002019-01-07 10:14AM EST106.0033.8049.1049.500.00-990.00%
NVDA190118C001090002019-01-07 9:41AM EST109.0028.6046.2046.500.00-100.00%
NVDA190118C001100002019-01-18 1:08PM EST110.0046.4845.1545.35+4.79+11.49%291,0290.00%
NVDA190118C001110002019-01-08 11:19AM EST111.0027.2543.9044.500.00-220.00%
NVDA190118C001120002019-01-08 9:54AM EST112.0029.6043.5543.750.00-50273.44%
NVDA190118C001140002019-01-04 9:32AM EST114.0017.5041.5541.550.00-880.00%
NVDA190118C001150002019-01-18 1:23PM EST115.0041.6040.0540.30+4.93+13.44%477530.00%
NVDA190118C001160002019-01-04 12:27PM EST116.0021.5539.2539.500.00-12110.00%
NVDA190118C001170002019-01-15 11:34AM EST117.0033.8538.1538.650.00-429240.63%
NVDA190118C001180002019-01-15 10:25AM EST118.0033.1537.3537.750.00-157267.19%
NVDA190118C001190002019-01-16 9:42AM EST119.0030.9536.1036.400.00-9980.00%
NVDA190118C001200002019-01-18 2:23PM EST120.0036.1835.2535.35+4.68+14.86%551,3460.00%
NVDA190118C001210002019-01-08 11:41AM EST121.0017.7034.2534.450.00-8500.00%
NVDA190118C001220002019-01-17 10:16AM EST122.0026.6033.0533.650.00-1195209.38%
NVDA190118C001230002019-01-08 10:46AM EST123.0015.9032.0532.500.00-10710.00%
NVDA190118C001240002019-01-18 10:49AM EST124.0032.3731.2531.40+7.72+31.32%1960.00%
NVDA190118C001250002019-01-18 1:06PM EST125.0031.5029.9530.35+5.00+18.87%67180.00%
NVDA190118C001260002019-01-18 1:22PM EST126.0030.4529.2529.25+5.75+23.28%22220.00%
NVDA190118C001270002019-01-17 1:27PM EST127.0023.3528.4028.600.00-16182153.13%
NVDA190118C001280002019-01-18 2:19PM EST128.0028.2827.2027.45+5.43+23.76%13080.00%
NVDA190118C001290002019-01-18 2:22PM EST129.0027.2526.5026.75+5.44+24.94%3587157.03%
NVDA190118C001300002019-01-18 1:31PM EST130.0026.5025.2525.45+5.10+23.83%3263,0130.00%
NVDA190118C001310002019-01-18 9:45AM EST131.0021.0523.9524.30+2.75+15.03%63070.00%
NVDA190118C001320002019-01-18 10:03AM EST132.0021.0023.3523.55+1.98+10.41%132190.00%
NVDA190118C001330002019-01-18 2:12PM EST133.0023.4022.4022.85+7.70+49.04%1742134.38%
NVDA190118C001340002019-01-18 12:35PM EST134.0023.1021.5021.55+5.84+33.84%135050.00%
NVDA190118C001350002019-01-18 2:34PM EST135.0020.3420.2520.45+3.34+19.65%2412,2760.00%
NVDA190118C001360002019-01-18 11:17AM EST136.0021.0319.2519.45+6.33+43.06%105860.00%
NVDA190118C001370002019-01-18 2:01PM EST137.0019.6518.1018.35+4.00+25.56%216880.00%
NVDA190118C001380002019-01-18 2:01PM EST138.0018.9017.2517.45+5.10+36.96%424650.00%
NVDA190118C001390002019-01-18 2:31PM EST139.0016.7516.2016.50+4.05+31.89%258110.00%
NVDA190118C001400002019-01-18 2:30PM EST140.0015.9215.4015.60+4.42+38.43%2649,18185.16%
NVDA190118C001410002019-01-18 2:32PM EST141.0014.4514.3014.45+3.95+37.62%1104310.00%
NVDA190118C001420002019-01-18 2:26PM EST142.0013.9513.1013.35+4.59+49.04%615820.00%
NVDA190118C001430002019-01-18 2:05PM EST143.0013.5012.2512.50+4.90+56.98%454300.00%
NVDA190118C001440002019-01-18 2:20PM EST144.0012.1711.2011.45+4.47+58.05%1715230.00%
NVDA190118C001450002019-01-18 2:30PM EST145.0010.8910.1510.40+4.19+62.54%1,0935,8440.00%
NVDA190118C001460002019-01-18 2:30PM EST146.009.859.159.35+4.03+69.24%1708620.00%
NVDA190118C001470002019-01-18 2:13PM EST147.009.258.108.80+4.60+98.92%2222,63476.95%
NVDA190118C001480002019-01-18 2:30PM EST148.007.857.707.85+3.83+95.27%4741,64567.87%
NVDA190118C001490002019-01-18 2:30PM EST149.006.856.306.35+3.70+117.46%1,7552,9940.00%
NVDA190118C001500002019-01-18 2:37PM EST150.005.155.305.45+2.67+107.66%3,84624,5080.00%
NVDA190118C001525002019-01-18 2:33PM EST152.502.852.803.10+1.75+159.09%5,6487,71220.31%
NVDA190118C001550002019-01-18 2:36PM EST155.000.770.570.71+0.34+79.07%14,19114,77610.65%
NVDA190118C001575002019-01-18 2:36PM EST157.500.050.030.05-0.12-70.59%13,9663,04016.70%
NVDA190118C001600002019-01-18 2:34PM EST160.000.020.010.02-0.09-81.82%6,90210,42626.95%
NVDA190118C001625002019-01-18 2:16PM EST162.500.020.010.02-0.05-71.43%1571,55239.06%
NVDA190118C001650002019-01-18 2:17PM EST165.000.010.000.01-0.06-85.71%1,0754,10746.88%
NVDA190118C001700002019-01-18 2:16PM EST170.000.010.000.01-0.02-66.67%1287,31762.50%
NVDA190118C001750002019-01-18 2:19PM EST175.000.010.000.01-0.03-75.00%5834,97081.25%
NVDA190118C001800002019-01-18 2:19PM EST180.000.010.000.010.00-456,48896.88%
NVDA190118C001850002019-01-18 2:19PM EST185.000.010.000.01-0.01-50.00%346,003112.50%
NVDA190118C001900002019-01-18 10:24AM EST190.000.010.000.010.00-33,756128.13%
NVDA190118C001950002019-01-18 1:39PM EST195.000.010.000.01-0.01-50.00%12,386143.75%
NVDA190118C002000002019-01-18 10:35AM EST200.000.010.000.010.00-210,723156.25%
NVDA190118C002050002019-01-18 11:34AM EST205.000.010.000.020.00-73,373184.38%
NVDA190118C002100002019-01-16 9:36AM EST210.000.020.000.010.00-34,468187.50%
NVDA190118C002150002019-01-18 12:17PM EST215.000.010.000.010.00-12,659196.88%
NVDA190118C002200002019-01-17 3:19PM EST220.000.010.000.010.00-105,858212.50%
NVDA190118C002250002019-01-18 12:06PM EST225.000.030.000.01+0.01+50.00%203,669225.00%
NVDA190118C002300002019-01-18 12:06PM EST230.000.020.000.01+0.01+100.00%209,194237.50%
NVDA190118C002350002019-01-17 3:28PM EST235.000.020.000.010.00-42,354250.00%
NVDA190118C002400002019-01-16 11:14AM EST240.000.010.000.010.00-1614,763262.50%
NVDA190118C002450002019-01-11 3:58PM EST245.000.020.000.010.00-1014,387268.75%
NVDA190118C002500002019-01-18 12:39PM EST250.000.010.000.01-0.01-50.00%18,921281.25%
NVDA190118C002550002019-01-17 11:47AM EST255.000.010.000.010.00-15,229287.50%
NVDA190118C002600002019-01-18 1:39PM EST260.000.010.000.010.00-25,676300.00%
NVDA190118C002650002019-01-14 2:00PM EST265.000.020.000.010.00-12,274312.50%
NVDA190118C002700002019-01-18 12:59PM EST270.000.010.000.01-0.01-50.00%88,452325.00%
NVDA190118C002750002019-01-14 10:04AM EST275.000.010.000.020.00-15,025350.00%
NVDA190118C002800002019-01-17 2:40PM EST280.000.030.000.010.00-16,842337.50%
NVDA190118C002850002019-01-09 3:47PM EST285.000.010.000.010.00-12,030350.00%
NVDA190118C002900002019-01-17 2:49PM EST290.000.010.000.010.00-19,796362.50%
NVDA190118C002950002019-01-17 3:30PM EST295.000.030.000.010.00-21,967368.75%
NVDA190118C003000002019-01-17 11:01AM EST300.000.010.000.010.00-8013,129375.00%
NVDA190118C003050002018-12-11 10:26AM EST305.000.020.000.010.00-1195387.50%
NVDA190118C003100002019-01-17 2:51PM EST310.000.010.000.010.00-28,292393.75%
NVDA190118C003150002018-11-30 3:39PM EST315.000.030.000.010.00-2120400.00%
NVDA190118C003200002019-01-07 9:46AM EST320.000.010.000.010.00-256,897412.50%
NVDA190118C003250002018-11-30 3:39PM EST325.000.030.000.010.00-272586418.75%
NVDA190118C003300002019-01-17 10:07AM EST330.000.010.000.010.00-12,539425.00%
NVDA190118C003350002018-11-30 3:39PM EST335.000.020.000.020.00-296456.25%
NVDA190118C003400002019-01-08 3:21PM EST340.000.010.000.010.00-13,329437.50%
NVDA190118C003500002019-01-09 11:47AM EST350.000.010.000.010.00-32,331450.00%
NVDA190118C003600002019-01-04 2:45PM EST360.000.010.000.010.00-11,271475.00%
NVDA190118C003700002018-11-30 11:18AM EST370.000.020.000.010.00-502,071487.50%
NVDA190118C003800002018-11-21 9:38AM EST380.000.040.000.010.00-12469500.00%
NVDA190118C003900002018-12-17 9:58AM EST390.000.010.000.010.00-40476512.50%
NVDA190118C004000002019-01-11 3:06PM EST400.000.010.000.010.00-13,530525.00%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA190118P000200002019-01-04 3:40PM EST20.000.010.000.010.00-11,5581,200.00%
NVDA190118P000250002018-11-20 9:30AM EST25.000.020.000.010.00-153511,075.00%
NVDA190118P000300002018-11-23 9:34AM EST30.000.010.000.010.00-214511950.00%
NVDA190118P000350002018-12-06 10:00AM EST35.000.020.000.030.00-161,010962.50%
NVDA190118P000400002018-11-29 12:22PM EST40.000.010.000.010.00-693,652787.50%
NVDA190118P000450002018-12-19 11:43AM EST45.000.010.000.040.00-113874818.75%
NVDA190118P000500002018-12-26 11:05AM EST50.000.020.000.010.00-221,443675.00%
NVDA190118P000550002019-01-07 2:53PM EST55.000.010.000.020.00-11,320650.00%
NVDA190118P000600002018-12-31 3:45PM EST60.000.010.000.010.00-101,524562.50%
NVDA190118P000650002019-01-03 10:14AM EST65.000.020.000.010.00-6652525.00%
NVDA190118P000700002019-01-15 10:05AM EST70.000.010.000.010.00-13,421475.00%
NVDA190118P000750002019-01-17 1:27PM EST75.000.010.000.020.00-452,521462.50%
NVDA190118P000800002019-01-11 1:32PM EST80.000.010.000.010.00-1052,456400.00%
NVDA190118P000850002019-01-10 1:02PM EST85.000.020.000.030.00-472,835403.13%
NVDA190118P000900002019-01-11 3:38PM EST90.000.010.000.010.00-3332,235337.50%
NVDA190118P000920002019-01-10 2:03PM EST92.000.020.000.040.00-3036362.50%
NVDA190118P000930002019-01-08 10:04AM EST93.000.040.000.040.00-3434356.25%
NVDA190118P000950002019-01-11 3:45PM EST95.000.010.000.010.00-9742,646300.00%
NVDA190118P000980002019-01-10 10:06AM EST98.000.030.000.040.00-26325.00%
NVDA190118P000990002019-01-10 9:43AM EST99.000.030.000.050.00-29325.00%
NVDA190118P001000002019-01-14 3:26PM EST100.000.010.000.010.00-177,371275.00%
NVDA190118P001010002019-01-14 10:43AM EST101.000.010.000.050.00-214310.94%
NVDA190118P001030002019-01-08 1:12PM EST103.000.070.000.050.00-521296.88%
NVDA190118P001040002019-01-09 3:11PM EST104.000.040.000.010.00-44111250.00%
NVDA190118P001050002019-01-18 12:56PM EST105.000.030.000.02+0.02+200.00%153,916262.50%
NVDA190118P001060002019-01-09 3:11PM EST106.000.050.000.050.00-4062278.13%
NVDA190118P001070002019-01-08 10:15AM EST107.000.120.000.020.00-115250.00%
NVDA190118P001080002019-01-10 12:10PM EST108.000.030.000.050.00-1128265.63%
NVDA190118P001090002019-01-11 2:15PM EST109.000.030.000.010.00-2103225.00%
NVDA190118P001100002019-01-16 3:18PM EST110.000.010.000.010.00-84,779218.75%
NVDA190118P001110002019-01-11 2:56PM EST111.000.020.000.060.00-649253.13%
NVDA190118P001120002019-01-10 9:37AM EST112.000.060.000.010.00-5064206.25%
NVDA190118P001130002019-01-16 3:14PM EST113.000.010.000.050.00-2052235.94%
NVDA190118P001140002019-01-10 12:18PM EST114.000.060.000.050.00-172231.25%
NVDA190118P001150002019-01-18 10:45AM EST115.000.010.000.010.00-113,329193.75%
NVDA190118P001160002019-01-10 9:54AM EST116.000.120.000.050.00-40122218.75%
NVDA190118P001170002019-01-11 1:07PM EST117.000.030.000.050.00-1152212.50%
NVDA190118P001180002019-01-15 3:54PM EST118.000.030.000.050.00-1248206.25%
NVDA190118P001190002019-01-15 10:05AM EST119.000.030.000.050.00-1485201.56%
NVDA190118P001200002019-01-17 11:36AM EST120.000.020.000.010.00-277,924168.75%
NVDA190118P001210002019-01-15 2:22PM EST121.000.030.000.030.00-1540179.69%
NVDA190118P001220002019-01-18 12:33PM EST122.000.010.000.01-0.01-50.00%10266156.25%
NVDA190118P001230002019-01-18 9:30AM EST123.000.010.000.010.00-5401150.00%
NVDA190118P001240002019-01-18 9:30AM EST124.000.010.000.01-0.01-50.00%5613146.88%
NVDA190118P001250002019-01-18 11:12AM EST125.000.010.000.010.00-216,750143.75%
NVDA190118P001260002019-01-17 1:53PM EST126.000.010.000.010.00-12585137.50%
NVDA190118P001270002019-01-18 10:29AM EST127.000.030.000.01+0.01+50.00%10512131.25%
NVDA190118P001280002019-01-17 2:07PM EST128.000.020.000.010.00-142729128.13%
NVDA190118P001290002019-01-18 2:17PM EST129.000.010.000.01-0.01-50.00%26642125.00%
NVDA190118P001300002019-01-18 2:00PM EST130.000.010.000.010.00-266,250118.75%
NVDA190118P001310002019-01-18 12:05PM EST131.000.010.000.020.00-105556121.88%
NVDA190118P001320002019-01-18 9:30AM EST132.000.010.000.01-0.03-75.00%1398109.38%
NVDA190118P001330002019-01-18 2:30PM EST133.000.010.000.02-0.01-50.00%7653112.50%
NVDA190118P001340002019-01-18 11:08AM EST134.000.010.000.01-0.01-50.00%21640100.00%
NVDA190118P001350002019-01-18 2:20PM EST135.000.010.000.01-0.03-75.00%245,98396.88%
NVDA190118P001360002019-01-18 10:27AM EST136.000.010.000.01-0.03-75.00%6960890.63%
NVDA190118P001370002019-01-18 12:15PM EST137.000.030.000.01+0.02+200.00%767287.50%
NVDA190118P001380002019-01-18 2:01PM EST138.000.010.000.01-0.01-50.00%1799581.25%
NVDA190118P001390002019-01-18 2:10PM EST139.000.010.000.01-0.01-50.00%1894078.13%
NVDA190118P001400002019-01-18 2:19PM EST140.000.010.000.010.00-3311,56271.88%
NVDA190118P001410002019-01-18 1:25PM EST141.000.010.000.02-0.03-75.00%1341,17373.44%
NVDA190118P001420002019-01-18 2:08PM EST142.000.010.000.01-0.01-50.00%381,92264.06%
NVDA190118P001430002019-01-18 12:56PM EST143.000.010.000.01-0.02-66.67%702,90559.38%
NVDA190118P001440002019-01-18 1:25PM EST144.000.020.000.01-0.06-75.00%1141,61056.25%
NVDA190118P001450002019-01-18 2:36PM EST145.000.010.000.01-0.09-90.00%4276,61350.00%
NVDA190118P001460002019-01-18 2:04PM EST146.000.010.000.01-0.12-92.31%3411,80750.00%
NVDA190118P001470002019-01-18 1:05PM EST147.000.010.000.01-0.19-95.00%1,4852,85845.31%
NVDA190118P001480002019-01-18 2:04PM EST148.000.020.000.01-0.30-93.75%8761,56540.63%
NVDA190118P001490002019-01-18 1:05PM EST149.000.040.000.01-0.47-92.16%9242,19635.94%
NVDA190118P001500002019-01-18 2:24PM EST150.000.010.010.02-0.77-98.72%4,16223,32933.99%
NVDA190118P001525002019-01-18 2:35PM EST152.500.030.000.03-1.87-98.42%4,6431,76822.07%
NVDA190118P001550002019-01-18 2:37PM EST155.000.400.350.40-3.60-90.00%8,2266,59620.02%
NVDA190118P001575002019-01-18 2:36PM EST157.502.322.122.25-3.11-57.27%4,57623631.01%
NVDA190118P001600002019-01-18 2:37PM EST160.004.854.504.75-3.47-41.71%1,2115,16751.56%
NVDA190118P001625002019-01-18 2:31PM EST162.506.757.057.25-3.45-33.82%28525063.09%
NVDA190118P001650002019-01-18 2:17PM EST165.008.559.709.95-5.60-39.58%3342,91591.41%
NVDA190118P001700002019-01-18 2:05PM EST170.0013.6014.7014.90-4.70-25.68%2706,492121.09%
NVDA190118P001750002019-01-18 12:18PM EST175.0017.6519.8020.15-6.56-27.10%38886164.06%
NVDA190118P001800002019-01-18 2:11PM EST180.0023.6024.7524.95-4.40-15.71%423,920181.45%
NVDA190118P001850002019-01-18 2:11PM EST185.0028.6229.8030.25-5.63-16.44%52,089223.24%
NVDA190118P001900002019-01-18 12:59PM EST190.0032.9734.7034.95-6.68-16.85%8929228.71%
NVDA190118P001950002019-01-18 12:26PM EST195.0037.6039.6039.90-6.40-14.55%14,411242.19%
NVDA190118P002000002019-01-18 2:05PM EST200.0043.5044.6044.95-7.80-15.20%29,931267.19%
NVDA190118P002050002019-01-18 9:30AM EST205.0050.9049.5049.75-5.35-9.51%151,348262.89%
NVDA190118P002100002019-01-18 2:32PM EST210.0054.5054.5055.05-5.11-8.57%311,665307.81%
NVDA190118P002150002019-01-16 1:32PM EST215.0065.6559.7059.700.00-1,000493314.45%
NVDA190118P002200002019-01-18 9:43AM EST220.0068.0564.7064.85-3.15-4.42%151,403345.70%
NVDA190118P002250002019-01-18 10:19AM EST225.0069.9569.0069.65-6.30-8.26%691,003339.84%
NVDA190118P002300002019-01-18 11:05AM EST230.0072.2074.7074.90-9.10-11.19%11,012385.16%
NVDA190118P002350002019-01-18 1:26PM EST235.0078.4579.8080.15-7.85-9.10%1831428.91%
NVDA190118P002400002019-01-17 12:06PM EST240.0089.7184.4084.600.00-51,023338.28%
NVDA190118P002450002019-01-17 9:49AM EST245.0098.2589.6089.850.00-3860420.31%
NVDA190118P002500002019-01-17 3:32PM EST250.0098.1994.4594.750.00-5938403.91%
NVDA190118P002550002019-01-17 12:59PM EST255.00105.3099.4099.650.00-9152390.63%
NVDA190118P002600002019-01-18 10:19AM EST260.00105.20104.55104.65-8.05-7.11%61,090432.03%
NVDA190118P002650002018-12-14 3:27PM EST265.00117.69109.80110.050.00-230517.19%
NVDA190118P002700002019-01-10 9:33AM EST270.00130.00114.55115.100.00-16513.67%
NVDA190118P002750002018-12-20 12:45PM EST275.00140.80118.75119.350.00-180.00%
NVDA190118P002800002019-01-18 10:19AM EST280.00124.95124.45124.80-3.75-2.91%48281491.41%
NVDA190118P002850002019-01-18 9:42AM EST285.00132.95129.50129.70-2.35-1.74%611495.31%
NVDA190118P002900002019-01-02 9:33AM EST290.00157.90134.40135.100.00-14550.39%
NVDA190118P002950002018-12-20 11:39AM EST295.00159.10139.20139.400.00-4130.00%
NVDA190118P003000002019-01-16 2:49PM EST300.00150.30144.10145.100.00-113530.47%
NVDA190118P003100002018-11-27 11:49AM EST310.00155.35154.10154.500.00-630503.13%
NVDA190118P003150002019-01-08 12:40PM EST315.00175.10159.40160.450.00-20647.66%
NVDA190118P003200002019-01-08 1:57PM EST320.00180.30164.55164.900.00-23614.06%
NVDA190118P003250002019-01-17 12:32PM EST325.00174.90169.80170.250.00-740688.87%
NVDA190118P003300002019-01-17 2:10PM EST330.00179.10174.50174.700.00-110594.53%
NVDA190118P003400002019-01-14 9:55AM EST340.00192.15184.50185.000.00-40662.50%
NVDA190118P003500002019-01-17 2:11PM EST350.00198.95194.60195.050.00-350701.95%
NVDA190118P003600002019-01-17 2:10PM EST360.00209.10204.70205.000.00-530727.34%
NVDA190118P003700002019-01-18 9:42AM EST370.00217.95214.65215.05-1.00-0.46%100746.88%
NVDA190118P003800002019-01-17 1:32PM EST380.00229.55224.65224.850.00-60739.06%
NVDA190118P003900002019-01-17 2:14PM EST390.00238.95234.50234.950.00-2190748.83%
NVDA190118P004000002019-01-17 2:14PM EST400.00248.85244.50244.750.00-3180729.69%