Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Nvidia Corporation (NVDA)
As of Apr 20 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 180427C00155000 C Apr 27, 2018 155.0 72.90 74.70
NVDA 180427C00160000 C Apr 27, 2018 160.0 67.85 69.75
NVDA 180427C00165000 C Apr 27, 2018 165.0 62.90 64.75
NVDA 180427C00170000 C Apr 27, 2018 170.0 57.95 59.80
NVDA 180427C00175000 C Apr 27, 2018 175.0 52.95 54.80
NVDA 180427C00180000 C Apr 27, 2018 180.0 47.85 49.70
NVDA 180427C00185000 C Apr 27, 2018 185.0 43.00 44.85
NVDA 180427C00187500 C Apr 27, 2018 187.5 40.50 42.30
NVDA 180427C00190000 C Apr 27, 2018 190.0 38.75 39.30
NVDA 180427C00192500 C Apr 27, 2018 192.5 35.55 37.35
NVDA 180427C00195000 C Apr 27, 2018 195.0 33.10 34.60
NVDA 180427C00197500 C Apr 27, 2018 197.5 31.30 31.75
NVDA 180427C00200000 C Apr 27, 2018 200.0 28.25 29.60
NVDA 180427C00202500 C Apr 27, 2018 202.5 25.70 27.40
NVDA 180427C00205000 C Apr 27, 2018 205.0 23.95 24.50
NVDA 180427C00207500 C Apr 27, 2018 207.5 21.05 22.40
NVDA 180427C00210000 C Apr 27, 2018 210.0 19.25 19.60
NVDA 180427C00212500 C Apr 27, 2018 212.5 16.65 17.30
NVDA 180427C00215000 C Apr 27, 2018 215.0 14.70 15.00
NVDA 180427C00217500 C Apr 27, 2018 217.5 12.60 12.90
NVDA 180427C00220000 C Apr 27, 2018 220.0 10.55 10.75
NVDA 180427C00222500 C Apr 27, 2018 222.5 8.70 8.90
NVDA 180427C00225000 C Apr 27, 2018 225.0 7.00 7.15
NVDA 180427C00227500 C Apr 27, 2018 227.5 5.50 5.65
NVDA 180427C00230000 C Apr 27, 2018 230.0 4.15 4.25
NVDA 180427C00232500 C Apr 27, 2018 232.5 3.00 3.15
NVDA 180427C00235000 C Apr 27, 2018 235.0 2.06 2.22
NVDA 180427C00237500 C Apr 27, 2018 237.5 1.41 1.51
NVDA 180427C00240000 C Apr 27, 2018 240.0 0.90 1.01
NVDA 180427C00242500 C Apr 27, 2018 242.5 0.58 0.64
NVDA 180427C00245000 C Apr 27, 2018 245.0 0.32 0.40
NVDA 180427C00247500 C Apr 27, 2018 247.5 0.20 0.27
NVDA 180427C00250000 C Apr 27, 2018 250.0 0.10 0.15
NVDA 180427C00252500 C Apr 27, 2018 252.5 0.08 0.14
NVDA 180427C00255000 C Apr 27, 2018 255.0 0.03 0.08
NVDA 180427C00257500 C Apr 27, 2018 257.5 0.01 0.11
NVDA 180427C00260000 C Apr 27, 2018 260.0 0.01 0.05
NVDA 180427C00262500 C Apr 27, 2018 262.5 0.00 0.09
NVDA 180427C00265000 C Apr 27, 2018 265.0 0.00 0.10
NVDA 180427C00267500 C Apr 27, 2018 267.5 0.01 0.12
NVDA 180427C00270000 C Apr 27, 2018 270.0 0.00 0.04
NVDA 180427C00272500 C Apr 27, 2018 272.5 0.00 0.12
NVDA 180427C00275000 C Apr 27, 2018 275.0 0.00 0.08
NVDA 180427C00277500 C Apr 27, 2018 277.5 0.00 0.11
NVDA 180427C00280000 C Apr 27, 2018 280.0 0.00 0.11
NVDA 180427C00282500 C Apr 27, 2018 282.5 0.00 0.10
NVDA 180427C00285000 C Apr 27, 2018 285.0 0.00 0.10
NVDA 180427C00290000 C Apr 27, 2018 290.0 0.00 0.12
NVDA 180427C00295000 C Apr 27, 2018 295.0 0.00 0.12
NVDA 180427C00300000 C Apr 27, 2018 300.0 0.00 0.10
NVDA 180427C00305000 C Apr 27, 2018 305.0 0.00 0.10
NVDA 180427C00310000 C Apr 27, 2018 310.0 0.00 0.08
NVDA 180427C00315000 C Apr 27, 2018 315.0 0.00 0.02
NVDA 180427C00320000 C Apr 27, 2018 320.0 0.00 0.03
NVDA 180427C00325000 C Apr 27, 2018 325.0 0.00 0.09
NVDA 180427C00330000 C Apr 27, 2018 330.0 0.00 0.02
NVDA 180427P00155000 P Apr 27, 2018 155.0 0.00 0.02
NVDA 180427P00160000 P Apr 27, 2018 160.0 0.00 0.04
NVDA 180427P00165000 P Apr 27, 2018 165.0 0.00 0.05
NVDA 180427P00170000 P Apr 27, 2018 170.0 0.00 0.10
NVDA 180427P00175000 P Apr 27, 2018 175.0 0.00 0.11
NVDA 180427P00180000 P Apr 27, 2018 180.0 0.00 0.12
NVDA 180427P00185000 P Apr 27, 2018 185.0 0.00 0.12
NVDA 180427P00187500 P Apr 27, 2018 187.5 0.03 0.12
NVDA 180427P00190000 P Apr 27, 2018 190.0 0.04 0.13
NVDA 180427P00192500 P Apr 27, 2018 192.5 0.05 0.12
NVDA 180427P00195000 P Apr 27, 2018 195.0 0.07 0.14
NVDA 180427P00197500 P Apr 27, 2018 197.5 0.10 0.16
NVDA 180427P00200000 P Apr 27, 2018 200.0 0.13 0.22
NVDA 180427P00202500 P Apr 27, 2018 202.5 0.18 0.25
NVDA 180427P00205000 P Apr 27, 2018 205.0 0.28 0.32
NVDA 180427P00207500 P Apr 27, 2018 207.5 0.37 0.44
NVDA 180427P00210000 P Apr 27, 2018 210.0 0.51 0.59
NVDA 180427P00212500 P Apr 27, 2018 212.5 0.71 0.75
NVDA 180427P00215000 P Apr 27, 2018 215.0 0.96 1.03
NVDA 180427P00217500 P Apr 27, 2018 217.5 1.31 1.38
NVDA 180427P00220000 P Apr 27, 2018 220.0 1.77 1.85
NVDA 180427P00222500 P Apr 27, 2018 222.5 2.38 2.47
NVDA 180427P00225000 P Apr 27, 2018 225.0 3.15 3.30
NVDA 180427P00227500 P Apr 27, 2018 227.5 4.10 4.25
NVDA 180427P00230000 P Apr 27, 2018 230.0 5.25 5.40
NVDA 180427P00232500 P Apr 27, 2018 232.5 6.65 6.80
NVDA 180427P00235000 P Apr 27, 2018 235.0 8.25 8.40
NVDA 180427P00237500 P Apr 27, 2018 237.5 10.05 10.25
NVDA 180427P00240000 P Apr 27, 2018 240.0 11.95 12.25
NVDA 180427P00242500 P Apr 27, 2018 242.5 14.10 14.45
NVDA 180427P00245000 P Apr 27, 2018 245.0 16.35 16.70
NVDA 180427P00247500 P Apr 27, 2018 247.5 18.65 19.10
NVDA 180427P00250000 P Apr 27, 2018 250.0 21.10 21.50
NVDA 180427P00252500 P Apr 27, 2018 252.5 23.00 24.50
NVDA 180427P00255000 P Apr 27, 2018 255.0 25.90 26.45
NVDA 180427P00257500 P Apr 27, 2018 257.5 27.85 29.50
NVDA 180427P00260000 P Apr 27, 2018 260.0 30.85 31.45
NVDA 180427P00262500 P Apr 27, 2018 262.5 33.05 34.55
NVDA 180427P00265000 P Apr 27, 2018 265.0 35.30 37.15
NVDA 180427P00267500 P Apr 27, 2018 267.5 37.85 39.70
NVDA 180427P00270000 P Apr 27, 2018 270.0 40.40 42.25
NVDA 180427P00272500 P Apr 27, 2018 272.5 42.85 44.70
NVDA 180427P00275000 P Apr 27, 2018 275.0 45.40 47.25
NVDA 180427P00277500 P Apr 27, 2018 277.5 47.85 49.70
NVDA 180427P00280000 P Apr 27, 2018 280.0 50.40 52.25
NVDA 180427P00282500 P Apr 27, 2018 282.5 52.85 54.70
NVDA 180427P00285000 P Apr 27, 2018 285.0 55.40 57.25
NVDA 180427P00290000 P Apr 27, 2018 290.0 60.30 62.15
NVDA 180427P00295000 P Apr 27, 2018 295.0 65.30 67.15
NVDA 180427P00300000 P Apr 27, 2018 300.0 70.35 72.15
NVDA 180427P00305000 P Apr 27, 2018 305.0 75.30 77.15
NVDA 180427P00310000 P Apr 27, 2018 310.0 80.40 82.25
NVDA 180427P00315000 P Apr 27, 2018 315.0 85.30 87.15
NVDA 180427P00320000 P Apr 27, 2018 320.0 90.30 92.15
NVDA 180427P00325000 P Apr 27, 2018 325.0 95.40 97.20
NVDA 180427P00330000 P Apr 27, 2018 330.0 100.30 102.15
NVDA 180504C00155000 C May 04, 2018 155.0 71.70 76.05
NVDA 180504C00160000 C May 04, 2018 160.0 66.50 71.25
NVDA 180504C00165000 C May 04, 2018 165.0 61.90 66.15
NVDA 180504C00170000 C May 04, 2018 170.0 56.60 61.15
NVDA 180504C00175000 C May 04, 2018 175.0 51.65 56.30
NVDA 180504C00180000 C May 04, 2018 180.0 46.60 50.95
NVDA 180504C00185000 C May 04, 2018 185.0 41.70 46.10
NVDA 180504C00187500 C May 04, 2018 187.5 39.40 43.75
NVDA 180504C00190000 C May 04, 2018 190.0 36.80 41.40
NVDA 180504C00192500 C May 04, 2018 192.5 34.35 38.95
NVDA 180504C00195000 C May 04, 2018 195.0 32.35 35.95
NVDA 180504C00197500 C May 04, 2018 197.5 29.55 34.05
NVDA 180504C00200000 C May 04, 2018 200.0 29.35 29.80
NVDA 180504C00202500 C May 04, 2018 202.5 24.70 28.85
NVDA 180504C00205000 C May 04, 2018 205.0 24.65 25.20
NVDA 180504C00207500 C May 04, 2018 207.5 20.55 24.15
NVDA 180504C00210000 C May 04, 2018 210.0 20.20 20.60
NVDA 180504C00212500 C May 04, 2018 212.5 16.60 19.65
NVDA 180504C00215000 C May 04, 2018 215.0 16.00 16.35
NVDA 180504C00217500 C May 04, 2018 217.5 14.00 14.35
NVDA 180504C00220000 C May 04, 2018 220.0 12.15 12.45
NVDA 180504C00222500 C May 04, 2018 222.5 10.40 10.70
NVDA 180504C00225000 C May 04, 2018 225.0 8.65 9.05
NVDA 180504C00227500 C May 04, 2018 227.5 7.35 7.55
NVDA 180504C00230000 C May 04, 2018 230.0 6.05 6.20
NVDA 180504C00232500 C May 04, 2018 232.5 4.85 5.05
NVDA 180504C00235000 C May 04, 2018 235.0 3.85 4.00
NVDA 180504C00237500 C May 04, 2018 237.5 2.89 3.10
NVDA 180504C00240000 C May 04, 2018 240.0 2.05 2.39
NVDA 180504C00242500 C May 04, 2018 242.5 1.57 1.84
NVDA 180504C00245000 C May 04, 2018 245.0 1.15 1.35
NVDA 180504C00247500 C May 04, 2018 247.5 0.25 0.99
NVDA 180504C00250000 C May 04, 2018 250.0 0.51 0.76
NVDA 180504C00252500 C May 04, 2018 252.5 0.10 0.57
NVDA 180504C00255000 C May 04, 2018 255.0 0.02 0.43
NVDA 180504C00257500 C May 04, 2018 257.5 0.01 0.34
NVDA 180504C00260000 C May 04, 2018 260.0 0.05 0.24
NVDA 180504C00262500 C May 04, 2018 262.5 0.05 0.14
NVDA 180504C00265000 C May 04, 2018 265.0 0.05 0.15
NVDA 180504C00267500 C May 04, 2018 267.5 0.00 0.14
NVDA 180504C00270000 C May 04, 2018 270.0 0.00 0.13
NVDA 180504C00272500 C May 04, 2018 272.5 0.00 0.12
NVDA 180504C00275000 C May 04, 2018 275.0 0.00 0.10
NVDA 180504C00277500 C May 04, 2018 277.5 0.00 0.10
NVDA 180504C00280000 C May 04, 2018 280.0 0.00 0.11
NVDA 180504C00282500 C May 04, 2018 282.5 0.00 0.12
NVDA 180504C00285000 C May 04, 2018 285.0 0.00 0.12
NVDA 180504C00290000 C May 04, 2018 290.0 0.00 0.13
NVDA 180504C00295000 C May 04, 2018 295.0 0.00 0.11
NVDA 180504C00300000 C May 04, 2018 300.0 0.00 0.11
NVDA 180504C00305000 C May 04, 2018 305.0 0.00 0.10
NVDA 180504C00310000 C May 04, 2018 310.0 0.00 0.08
NVDA 180504C00315000 C May 04, 2018 315.0 0.01 0.02
NVDA 180504P00155000 P May 04, 2018 155.0 0.00 0.10
NVDA 180504P00160000 P May 04, 2018 160.0 0.00 0.12
NVDA 180504P00165000 P May 04, 2018 165.0 0.00 0.08
NVDA 180504P00170000 P May 04, 2018 170.0 0.00 0.13
NVDA 180504P00175000 P May 04, 2018 175.0 0.00 0.16
NVDA 180504P00180000 P May 04, 2018 180.0 0.09 0.14
NVDA 180504P00185000 P May 04, 2018 185.0 0.14 0.21
NVDA 180504P00187500 P May 04, 2018 187.5 0.18 0.26
NVDA 180504P00190000 P May 04, 2018 190.0 0.23 0.29
NVDA 180504P00192500 P May 04, 2018 192.5 0.28 0.34
NVDA 180504P00195000 P May 04, 2018 195.0 0.35 0.42
NVDA 180504P00197500 P May 04, 2018 197.5 0.43 0.48
NVDA 180504P00200000 P May 04, 2018 200.0 0.30 0.59
NVDA 180504P00202500 P May 04, 2018 202.5 0.67 0.74
NVDA 180504P00205000 P May 04, 2018 205.0 0.84 0.92
NVDA 180504P00207500 P May 04, 2018 207.5 1.07 1.15
NVDA 180504P00210000 P May 04, 2018 210.0 1.33 1.37
NVDA 180504P00212500 P May 04, 2018 212.5 1.68 1.77
NVDA 180504P00215000 P May 04, 2018 215.0 2.10 2.21
NVDA 180504P00217500 P May 04, 2018 217.5 2.62 2.74
NVDA 180504P00220000 P May 04, 2018 220.0 3.20 3.40
NVDA 180504P00222500 P May 04, 2018 222.5 3.95 4.70
NVDA 180504P00225000 P May 04, 2018 225.0 4.85 5.00
NVDA 180504P00227500 P May 04, 2018 227.5 5.85 6.05
NVDA 180504P00230000 P May 04, 2018 230.0 7.00 7.20
NVDA 180504P00232500 P May 04, 2018 232.5 8.35 8.55
NVDA 180504P00235000 P May 04, 2018 235.0 9.80 10.05
NVDA 180504P00237500 P May 04, 2018 237.5 11.40 11.70
NVDA 180504P00240000 P May 04, 2018 240.0 13.20 13.50
NVDA 180504P00242500 P May 04, 2018 242.5 15.10 15.45
NVDA 180504P00245000 P May 04, 2018 245.0 17.10 17.50
NVDA 180504P00247500 P May 04, 2018 247.5 19.15 19.70
NVDA 180504P00250000 P May 04, 2018 250.0 21.45 21.95
NVDA 180504P00252500 P May 04, 2018 252.5 22.40 25.75
NVDA 180504P00255000 P May 04, 2018 255.0 24.20 28.25
NVDA 180504P00257500 P May 04, 2018 257.5 26.50 30.70
NVDA 180504P00260000 P May 04, 2018 260.0 29.00 32.95
NVDA 180504P00262500 P May 04, 2018 262.5 31.40 35.75
NVDA 180504P00265000 P May 04, 2018 265.0 33.90 38.45
NVDA 180504P00267500 P May 04, 2018 267.5 36.35 41.00
NVDA 180504P00270000 P May 04, 2018 270.0 38.90 43.50
NVDA 180504P00272500 P May 04, 2018 272.5 41.45 46.00
NVDA 180504P00275000 P May 04, 2018 275.0 43.95 48.50
NVDA 180504P00277500 P May 04, 2018 277.5 46.40 51.00
NVDA 180504P00280000 P May 04, 2018 280.0 48.95 53.50
NVDA 180504P00282500 P May 04, 2018 282.5 51.40 56.00
NVDA 180504P00285000 P May 04, 2018 285.0 53.95 58.50
NVDA 180504P00290000 P May 04, 2018 290.0 58.90 63.40
NVDA 180504P00295000 P May 04, 2018 295.0 63.90 68.50
NVDA 180504P00300000 P May 04, 2018 300.0 68.90 73.45
NVDA 180504P00305000 P May 04, 2018 305.0 73.90 78.50
NVDA 180504P00310000 P May 04, 2018 310.0 78.95 83.50
NVDA 180504P00315000 P May 04, 2018 315.0 83.90 88.30
NVDA 180511C00155000 C May 11, 2018 155.0 71.90 76.40
NVDA 180511C00160000 C May 11, 2018 160.0 66.95 71.40
NVDA 180511C00165000 C May 11, 2018 165.0 62.00 66.50
NVDA 180511C00170000 C May 11, 2018 170.0 57.10 61.60
NVDA 180511C00175000 C May 11, 2018 175.0 52.15 56.75
NVDA 180511C00180000 C May 11, 2018 180.0 47.25 51.65
NVDA 180511C00185000 C May 11, 2018 185.0 42.55 47.20
NVDA 180511C00187500 C May 11, 2018 187.5 40.25 44.65
NVDA 180511C00190000 C May 11, 2018 190.0 39.40 41.45
NVDA 180511C00192500 C May 11, 2018 192.5 37.10 38.85
NVDA 180511C00195000 C May 11, 2018 195.0 33.75 36.70
NVDA 180511C00197500 C May 11, 2018 197.5 31.60 35.80
NVDA 180511C00200000 C May 11, 2018 200.0 30.95 32.05
NVDA 180511C00202500 C May 11, 2018 202.5 27.60 31.25
NVDA 180511C00205000 C May 11, 2018 205.0 26.80 28.10
NVDA 180511C00207500 C May 11, 2018 207.5 23.85 27.20
NVDA 180511C00210000 C May 11, 2018 210.0 23.10 24.15
NVDA 180511C00212500 C May 11, 2018 212.5 20.80 23.45
NVDA 180511C00215000 C May 11, 2018 215.0 19.55 20.35
NVDA 180511C00217500 C May 11, 2018 217.5 17.90 18.70
NVDA 180511C00220000 C May 11, 2018 220.0 16.30 17.05
NVDA 180511C00222500 C May 11, 2018 222.5 14.75 15.50
NVDA 180511C00225000 C May 11, 2018 225.0 13.45 14.00
NVDA 180511C00227500 C May 11, 2018 227.5 12.05 12.55
NVDA 180511C00230000 C May 11, 2018 230.0 10.75 11.25
NVDA 180511C00232500 C May 11, 2018 232.5 9.60 10.05
NVDA 180511C00235000 C May 11, 2018 235.0 8.40 8.85
NVDA 180511C00237500 C May 11, 2018 237.5 7.35 7.75
NVDA 180511C00240000 C May 11, 2018 240.0 6.35 6.80
NVDA 180511C00242500 C May 11, 2018 242.5 5.50 5.90
NVDA 180511C00245000 C May 11, 2018 245.0 4.70 5.20
NVDA 180511C00247500 C May 11, 2018 247.5 3.55 4.40
NVDA 180511C00250000 C May 11, 2018 250.0 3.00 3.75
NVDA 180511C00252500 C May 11, 2018 252.5 1.91 3.20
NVDA 180511C00255000 C May 11, 2018 255.0 2.03 2.65
NVDA 180511C00257500 C May 11, 2018 257.5 1.43 2.22
NVDA 180511C00260000 C May 11, 2018 260.0 1.05 1.85
NVDA 180511C00262500 C May 11, 2018 262.5 0.57 1.56
NVDA 180511C00265000 C May 11, 2018 265.0 0.37 1.30
NVDA 180511C00267500 C May 11, 2018 267.5 0.20 1.09
NVDA 180511C00270000 C May 11, 2018 270.0 0.08 0.92
NVDA 180511C00272500 C May 11, 2018 272.5 0.01 0.78
NVDA 180511C00275000 C May 11, 2018 275.0 0.25 0.65
NVDA 180511C00280000 C May 11, 2018 280.0 0.03 0.45
NVDA 180511C00285000 C May 11, 2018 285.0 0.00 0.36
NVDA 180511C00290000 C May 11, 2018 290.0 0.00 0.28
NVDA 180511C00295000 C May 11, 2018 295.0 0.00 0.20
NVDA 180511P00155000 P May 11, 2018 155.0 0.00 0.22
NVDA 180511P00160000 P May 11, 2018 160.0 0.06 0.24
NVDA 180511P00165000 P May 11, 2018 165.0 0.12 0.31
NVDA 180511P00170000 P May 11, 2018 170.0 0.21 0.39
NVDA 180511P00175000 P May 11, 2018 175.0 0.33 0.51
NVDA 180511P00180000 P May 11, 2018 180.0 0.53 0.68
NVDA 180511P00185000 P May 11, 2018 185.0 0.74 0.96
NVDA 180511P00187500 P May 11, 2018 187.5 0.91 1.13
NVDA 180511P00190000 P May 11, 2018 190.0 1.10 1.35
NVDA 180511P00192500 P May 11, 2018 192.5 1.34 1.60
NVDA 180511P00195000 P May 11, 2018 195.0 1.64 1.88
NVDA 180511P00197500 P May 11, 2018 197.5 1.94 2.21
NVDA 180511P00200000 P May 11, 2018 200.0 2.29 2.56
NVDA 180511P00202500 P May 11, 2018 202.5 2.72 3.05
NVDA 180511P00205000 P May 11, 2018 205.0 3.15 3.55
NVDA 180511P00207500 P May 11, 2018 207.5 3.65 4.10
NVDA 180511P00210000 P May 11, 2018 210.0 4.25 4.75
NVDA 180511P00212500 P May 11, 2018 212.5 4.90 5.30
NVDA 180511P00215000 P May 11, 2018 215.0 5.60 6.20
NVDA 180511P00217500 P May 11, 2018 217.5 6.40 6.90
NVDA 180511P00220000 P May 11, 2018 220.0 7.30 7.80
NVDA 180511P00222500 P May 11, 2018 222.5 8.25 8.80
NVDA 180511P00225000 P May 11, 2018 225.0 9.25 9.80
NVDA 180511P00227500 P May 11, 2018 227.5 10.40 11.00
NVDA 180511P00230000 P May 11, 2018 230.0 11.55 12.15
NVDA 180511P00232500 P May 11, 2018 232.5 12.85 13.45
NVDA 180511P00235000 P May 11, 2018 235.0 14.20 14.85
NVDA 180511P00237500 P May 11, 2018 237.5 15.65 16.30
NVDA 180511P00240000 P May 11, 2018 240.0 17.15 17.85
NVDA 180511P00242500 P May 11, 2018 242.5 18.80 19.50
NVDA 180511P00245000 P May 11, 2018 245.0 20.45 21.25
NVDA 180511P00247500 P May 11, 2018 247.5 21.95 24.25
NVDA 180511P00250000 P May 11, 2018 250.0 24.05 24.70
NVDA 180511P00252500 P May 11, 2018 252.5 24.80 28.25
NVDA 180511P00255000 P May 11, 2018 255.0 26.60 29.40
NVDA 180511P00257500 P May 11, 2018 257.5 28.55 32.40
NVDA 180511P00260000 P May 11, 2018 260.0 30.80 33.40
NVDA 180511P00262500 P May 11, 2018 262.5 32.90 36.65
NVDA 180511P00265000 P May 11, 2018 265.0 34.75 38.05
NVDA 180511P00267500 P May 11, 2018 267.5 37.00 41.60
NVDA 180511P00270000 P May 11, 2018 270.0 39.35 42.60
NVDA 180511P00272500 P May 11, 2018 272.5 41.90 46.40
NVDA 180511P00275000 P May 11, 2018 275.0 44.10 47.25
NVDA 180511P00280000 P May 11, 2018 280.0 49.00 53.60
NVDA 180511P00285000 P May 11, 2018 285.0 54.00 58.60
NVDA 180511P00290000 P May 11, 2018 290.0 59.15 63.40
NVDA 180511P00295000 P May 11, 2018 295.0 64.00 68.50
NVDA 180518C00120000 C May 18, 2018 120.0 108.85 109.50
NVDA 180518C00130000 C May 18, 2018 130.0 98.20 99.85
NVDA 180518C00135000 C May 18, 2018 135.0 93.25 94.90
NVDA 180518C00140000 C May 18, 2018 140.0 88.30 89.90
NVDA 180518C00145000 C May 18, 2018 145.0 83.30 84.95
NVDA 180518C00150000 C May 18, 2018 150.0 79.05 79.70
NVDA 180518C00155000 C May 18, 2018 155.0 73.40 75.00
NVDA 180518C00160000 C May 18, 2018 160.0 68.55 70.10
NVDA 180518C00165000 C May 18, 2018 165.0 63.65 65.20
NVDA 180518C00170000 C May 18, 2018 170.0 59.45 59.95
NVDA 180518C00175000 C May 18, 2018 175.0 54.00 55.55
NVDA 180518C00180000 C May 18, 2018 180.0 49.30 50.75
NVDA 180518C00185000 C May 18, 2018 185.0 45.30 45.85
NVDA 180518C00190000 C May 18, 2018 190.0 40.80 41.20
NVDA 180518C00195000 C May 18, 2018 195.0 36.45 36.80
NVDA 180518C00200000 C May 18, 2018 200.0 32.25 32.60
NVDA 180518C00205000 C May 18, 2018 205.0 28.25 28.55
NVDA 180518C00210000 C May 18, 2018 210.0 24.45 24.80
NVDA 180518C00215000 C May 18, 2018 215.0 20.95 21.25
NVDA 180518C00220000 C May 18, 2018 220.0 17.75 18.00
NVDA 180518C00225000 C May 18, 2018 225.0 14.75 15.00
NVDA 180518C00230000 C May 18, 2018 230.0 12.10 12.30
NVDA 180518C00235000 C May 18, 2018 235.0 9.75 9.95
NVDA 180518C00240000 C May 18, 2018 240.0 7.65 7.80
NVDA 180518C00245000 C May 18, 2018 245.0 5.90 6.10
NVDA 180518C00250000 C May 18, 2018 250.0 4.40 4.60
NVDA 180518C00255000 C May 18, 2018 255.0 3.35 3.45
NVDA 180518C00260000 C May 18, 2018 260.0 2.36 2.50
NVDA 180518C00265000 C May 18, 2018 265.0 1.64 1.81
NVDA 180518C00270000 C May 18, 2018 270.0 1.24 1.28
NVDA 180518C00275000 C May 18, 2018 275.0 0.85 0.92
NVDA 180518C00280000 C May 18, 2018 280.0 0.59 0.66
NVDA 180518C00285000 C May 18, 2018 285.0 0.44 0.47
NVDA 180518C00290000 C May 18, 2018 290.0 0.30 0.33
NVDA 180518C00295000 C May 18, 2018 295.0 0.18 0.29
NVDA 180518C00300000 C May 18, 2018 300.0 0.12 0.23
NVDA 180518C00305000 C May 18, 2018 305.0 0.00 0.16
NVDA 180518C00310000 C May 18, 2018 310.0 0.03 0.15
NVDA 180518C00315000 C May 18, 2018 315.0 0.00 0.13
NVDA 180518C00320000 C May 18, 2018 320.0 0.00 0.11
NVDA 180518C00325000 C May 18, 2018 325.0 0.00 0.13
NVDA 180518C00330000 C May 18, 2018 330.0 0.00 0.11
NVDA 180518C00335000 C May 18, 2018 335.0 0.00 0.10
NVDA 180518C00340000 C May 18, 2018 340.0 0.00 0.08
NVDA 180518C00345000 C May 18, 2018 345.0 0.00 0.12
NVDA 180518C00350000 C May 18, 2018 350.0 0.00 0.10
NVDA 180518C00355000 C May 18, 2018 355.0 0.00 0.06
NVDA 180518C00360000 C May 18, 2018 360.0 0.00 0.12
NVDA 180518C00365000 C May 18, 2018 365.0 0.00 0.07
NVDA 180518C00370000 C May 18, 2018 370.0 0.00 0.05
NVDA 180518C00375000 C May 18, 2018 375.0 0.00 0.10
NVDA 180518C00380000 C May 18, 2018 380.0 0.00 0.04
NVDA 180518C00390000 C May 18, 2018 390.0 0.00 0.01
NVDA 180518P00120000 P May 18, 2018 120.0 0.01 0.03
NVDA 180518P00130000 P May 18, 2018 130.0 0.00 0.11
NVDA 180518P00135000 P May 18, 2018 135.0 0.02 0.11
NVDA 180518P00140000 P May 18, 2018 140.0 0.05 0.14
NVDA 180518P00145000 P May 18, 2018 145.0 0.09 0.16
NVDA 180518P00150000 P May 18, 2018 150.0 0.13 0.20
NVDA 180518P00155000 P May 18, 2018 155.0 0.18 0.26
NVDA 180518P00160000 P May 18, 2018 160.0 0.25 0.32
NVDA 180518P00165000 P May 18, 2018 165.0 0.35 0.43
NVDA 180518P00170000 P May 18, 2018 170.0 0.51 0.56
NVDA 180518P00175000 P May 18, 2018 175.0 0.69 0.76
NVDA 180518P00180000 P May 18, 2018 180.0 0.95 1.01
NVDA 180518P00185000 P May 18, 2018 185.0 1.30 1.38
NVDA 180518P00190000 P May 18, 2018 190.0 1.78 1.86
NVDA 180518P00195000 P May 18, 2018 195.0 2.39 2.47
NVDA 180518P00200000 P May 18, 2018 200.0 3.15 3.35
NVDA 180518P00205000 P May 18, 2018 205.0 4.15 4.30
NVDA 180518P00210000 P May 18, 2018 210.0 5.35 5.50
NVDA 180518P00215000 P May 18, 2018 215.0 6.80 6.95
NVDA 180518P00220000 P May 18, 2018 220.0 8.50 8.70
NVDA 180518P00225000 P May 18, 2018 225.0 10.55 10.75
NVDA 180518P00230000 P May 18, 2018 230.0 12.90 13.10
NVDA 180518P00235000 P May 18, 2018 235.0 15.50 15.75
NVDA 180518P00240000 P May 18, 2018 240.0 18.40 18.65
NVDA 180518P00245000 P May 18, 2018 245.0 21.60 21.90
NVDA 180518P00250000 P May 18, 2018 250.0 25.20 25.45
NVDA 180518P00255000 P May 18, 2018 255.0 28.95 29.25
NVDA 180518P00260000 P May 18, 2018 260.0 33.05 33.45
NVDA 180518P00265000 P May 18, 2018 265.0 37.10 38.15
NVDA 180518P00270000 P May 18, 2018 270.0 41.75 42.30
NVDA 180518P00275000 P May 18, 2018 275.0 46.45 46.95
NVDA 180518P00280000 P May 18, 2018 280.0 51.10 51.75
NVDA 180518P00285000 P May 18, 2018 285.0 55.70 57.20
NVDA 180518P00290000 P May 18, 2018 290.0 60.55 62.10
NVDA 180518P00295000 P May 18, 2018 295.0 65.45 67.10
NVDA 180518P00300000 P May 18, 2018 300.0 70.50 72.05
NVDA 180518P00305000 P May 18, 2018 305.0 75.50 77.15
NVDA 180518P00310000 P May 18, 2018 310.0 80.50 82.15
NVDA 180518P00315000 P May 18, 2018 315.0 85.50 87.15
NVDA 180518P00320000 P May 18, 2018 320.0 90.50 92.15
NVDA 180518P00325000 P May 18, 2018 325.0 95.50 97.15
NVDA 180518P00330000 P May 18, 2018 330.0 100.80 101.50
NVDA 180518P00335000 P May 18, 2018 335.0 105.45 107.10
NVDA 180518P00340000 P May 18, 2018 340.0 110.50 112.15
NVDA 180518P00345000 P May 18, 2018 345.0 115.50 117.15
NVDA 180518P00350000 P May 18, 2018 350.0 120.50 122.15
NVDA 180518P00355000 P May 18, 2018 355.0 125.45 127.10
NVDA 180518P00360000 P May 18, 2018 360.0 130.50 132.15
NVDA 180518P00365000 P May 18, 2018 365.0 135.50 137.15
NVDA 180518P00370000 P May 18, 2018 370.0 140.50 142.15
NVDA 180518P00375000 P May 18, 2018 375.0 145.50 147.15
NVDA 180518P00380000 P May 18, 2018 380.0 150.55 152.10
NVDA 180518P00390000 P May 18, 2018 390.0 160.45 162.10
NVDA 180525C00140000 C May 25, 2018 140.0 88.30 89.90
NVDA 180525C00145000 C May 25, 2018 145.0 83.35 84.90
NVDA 180525C00150000 C May 25, 2018 150.0 78.40 79.95
NVDA 180525C00155000 C May 25, 2018 155.0 73.50 75.10
NVDA 180525C00160000 C May 25, 2018 160.0 68.65 70.20
NVDA 180525C00165000 C May 25, 2018 165.0 63.80 65.25
NVDA 180525C00170000 C May 25, 2018 170.0 59.00 60.40
NVDA 180525C00175000 C May 25, 2018 175.0 54.20 55.65
NVDA 180525C00180000 C May 25, 2018 180.0 49.55 50.95
NVDA 180525C00185000 C May 25, 2018 185.0 45.05 46.40
NVDA 180525C00187500 C May 25, 2018 187.5 42.75 44.10
NVDA 180525C00190000 C May 25, 2018 190.0 40.85 41.85
NVDA 180525C00192500 C May 25, 2018 192.5 38.65 39.70
NVDA 180525C00195000 C May 25, 2018 195.0 36.55 37.50
NVDA 180525C00197500 C May 25, 2018 197.5 34.25 35.45
NVDA 180525C00200000 C May 25, 2018 200.0 32.25 33.35
NVDA 180525C00202500 C May 25, 2018 202.5 30.40 31.35
NVDA 180525C00205000 C May 25, 2018 205.0 28.65 29.25
NVDA 180525C00207500 C May 25, 2018 207.5 26.55 27.50
NVDA 180525C00210000 C May 25, 2018 210.0 24.80 25.60
NVDA 180525C00212500 C May 25, 2018 212.5 23.20 23.70
NVDA 180525C00215000 C May 25, 2018 215.0 21.30 22.10
NVDA 180525C00217500 C May 25, 2018 217.5 19.75 20.40
NVDA 180525C00220000 C May 25, 2018 220.0 18.35 18.75
NVDA 180525C00222500 C May 25, 2018 222.5 16.80 17.30
NVDA 180525C00225000 C May 25, 2018 225.0 15.45 15.80
NVDA 180525C00227500 C May 25, 2018 227.5 14.05 14.45
NVDA 180525C00230000 C May 25, 2018 230.0 12.75 13.10
NVDA 180525C00232500 C May 25, 2018 232.5 11.60 11.90
NVDA 180525C00235000 C May 25, 2018 235.0 10.40 10.75
NVDA 180525C00237500 C May 25, 2018 237.5 9.35 9.65
NVDA 180525C00240000 C May 25, 2018 240.0 8.35 8.65
NVDA 180525C00242500 C May 25, 2018 242.5 7.40 7.70
NVDA 180525C00245000 C May 25, 2018 245.0 6.55 6.80
NVDA 180525C00247500 C May 25, 2018 247.5 5.60 6.10
NVDA 180525C00250000 C May 25, 2018 250.0 4.90 5.30
NVDA 180525C00252500 C May 25, 2018 252.5 4.25 4.70
NVDA 180525C00255000 C May 25, 2018 255.0 3.70 4.10
NVDA 180525C00257500 C May 25, 2018 257.5 3.20 3.55
NVDA 180525C00260000 C May 25, 2018 260.0 2.78 3.05
NVDA 180525C00262500 C May 25, 2018 262.5 2.39 2.64
NVDA 180525C00265000 C May 25, 2018 265.0 2.04 2.28
NVDA 180525C00267500 C May 25, 2018 267.5 1.74 1.97
NVDA 180525C00270000 C May 25, 2018 270.0 1.48 1.67
NVDA 180525C00272500 C May 25, 2018 272.5 1.25 1.46
NVDA 180525C00275000 C May 25, 2018 275.0 1.08 1.24
NVDA 180525C00280000 C May 25, 2018 280.0 0.73 0.92
NVDA 180525C00285000 C May 25, 2018 285.0 0.52 0.71
NVDA 180525C00290000 C May 25, 2018 290.0 0.34 0.54
NVDA 180525C00295000 C May 25, 2018 295.0 0.20 0.41
NVDA 180525C00300000 C May 25, 2018 300.0 0.10 0.33
NVDA 180525C00305000 C May 25, 2018 305.0 0.05 0.26
NVDA 180525C00310000 C May 25, 2018 310.0 0.00 0.22
NVDA 180525P00140000 P May 25, 2018 140.0 0.00 0.18
NVDA 180525P00145000 P May 25, 2018 145.0 0.10 0.21
NVDA 180525P00150000 P May 25, 2018 150.0 0.15 0.27
NVDA 180525P00155000 P May 25, 2018 155.0 0.26 0.34
NVDA 180525P00160000 P May 25, 2018 160.0 0.31 0.43
NVDA 180525P00165000 P May 25, 2018 165.0 0.48 0.57
NVDA 180525P00170000 P May 25, 2018 170.0 0.64 0.78
NVDA 180525P00175000 P May 25, 2018 175.0 0.88 1.01
NVDA 180525P00180000 P May 25, 2018 180.0 1.19 1.29
NVDA 180525P00185000 P May 25, 2018 185.0 1.60 1.71
NVDA 180525P00187500 P May 25, 2018 187.5 1.82 2.02
NVDA 180525P00190000 P May 25, 2018 190.0 2.14 2.26
NVDA 180525P00192500 P May 25, 2018 192.5 2.43 2.66
NVDA 180525P00195000 P May 25, 2018 195.0 2.79 3.05
NVDA 180525P00197500 P May 25, 2018 197.5 3.20 3.40
NVDA 180525P00200000 P May 25, 2018 200.0 3.65 3.90
NVDA 180525P00202500 P May 25, 2018 202.5 4.10 4.40
NVDA 180525P00205000 P May 25, 2018 205.0 4.65 4.90
NVDA 180525P00207500 P May 25, 2018 207.5 5.20 5.60
NVDA 180525P00210000 P May 25, 2018 210.0 5.90 6.10
NVDA 180525P00212500 P May 25, 2018 212.5 6.65 6.90
NVDA 180525P00215000 P May 25, 2018 215.0 7.40 7.65
NVDA 180525P00217500 P May 25, 2018 217.5 8.20 8.65
NVDA 180525P00220000 P May 25, 2018 220.0 9.15 9.55
NVDA 180525P00222500 P May 25, 2018 222.5 10.10 10.55
NVDA 180525P00225000 P May 25, 2018 225.0 11.25 11.55
NVDA 180525P00227500 P May 25, 2018 227.5 12.35 12.65
NVDA 180525P00230000 P May 25, 2018 230.0 13.55 13.85
NVDA 180525P00232500 P May 25, 2018 232.5 14.75 15.30
NVDA 180525P00235000 P May 25, 2018 235.0 16.15 16.50
NVDA 180525P00237500 P May 25, 2018 237.5 17.60 17.85
NVDA 180525P00240000 P May 25, 2018 240.0 19.05 19.45
NVDA 180525P00242500 P May 25, 2018 242.5 20.60 21.00
NVDA 180525P00245000 P May 25, 2018 245.0 22.10 22.85
NVDA 180525P00247500 P May 25, 2018 247.5 23.90 24.40
NVDA 180525P00250000 P May 25, 2018 250.0 25.70 26.25
NVDA 180525P00252500 P May 25, 2018 252.5 27.40 28.40
NVDA 180525P00255000 P May 25, 2018 255.0 29.30 30.35
NVDA 180525P00257500 P May 25, 2018 257.5 31.30 32.35
NVDA 180525P00260000 P May 25, 2018 260.0 33.30 34.40
NVDA 180525P00262500 P May 25, 2018 262.5 35.35 36.40
NVDA 180525P00265000 P May 25, 2018 265.0 37.50 38.55
NVDA 180525P00267500 P May 25, 2018 267.5 39.70 40.95
NVDA 180525P00270000 P May 25, 2018 270.0 41.90 42.95
NVDA 180525P00272500 P May 25, 2018 272.5 44.10 45.50
NVDA 180525P00275000 P May 25, 2018 275.0 46.40 47.80
NVDA 180525P00280000 P May 25, 2018 280.0 51.05 52.50
NVDA 180525P00285000 P May 25, 2018 285.0 55.80 57.35
NVDA 180525P00290000 P May 25, 2018 290.0 60.65 62.20
NVDA 180525P00295000 P May 25, 2018 295.0 65.55 67.10
NVDA 180525P00300000 P May 25, 2018 300.0 70.50 72.10
NVDA 180525P00305000 P May 25, 2018 305.0 75.50 77.10
NVDA 180525P00310000 P May 25, 2018 310.0 80.45 82.15
NVDA 180601C00145000 C Jun 01, 2018 145.0 83.45 85.00
NVDA 180601C00150000 C Jun 01, 2018 150.0 78.50 80.00
NVDA 180601C00155000 C Jun 01, 2018 155.0 73.60 75.10
NVDA 180601C00160000 C Jun 01, 2018 160.0 68.75 70.20
NVDA 180601C00165000 C Jun 01, 2018 165.0 63.95 65.35
NVDA 180601C00170000 C Jun 01, 2018 170.0 59.20 60.60
NVDA 180601C00175000 C Jun 01, 2018 175.0 54.45 55.85
NVDA 180601C00180000 C Jun 01, 2018 180.0 49.85 51.20
NVDA 180601C00185000 C Jun 01, 2018 185.0 45.35 46.70
NVDA 180601C00190000 C Jun 01, 2018 190.0 41.25 42.20
NVDA 180601C00192500 C Jun 01, 2018 192.5 39.10 40.05
NVDA 180601C00195000 C Jun 01, 2018 195.0 37.15 37.65
NVDA 180601C00197500 C Jun 01, 2018 197.5 35.10 35.60
NVDA 180601C00200000 C Jun 01, 2018 200.0 33.05 33.55
NVDA 180601C00202500 C Jun 01, 2018 202.5 31.00 31.75
NVDA 180601C00205000 C Jun 01, 2018 205.0 29.05 29.85
NVDA 180601C00207500 C Jun 01, 2018 207.5 27.20 28.00
NVDA 180601C00210000 C Jun 01, 2018 210.0 25.40 26.10
NVDA 180601C00212500 C Jun 01, 2018 212.5 23.70 24.25
NVDA 180601C00215000 C Jun 01, 2018 215.0 22.05 22.55
NVDA 180601C00217500 C Jun 01, 2018 217.5 20.40 20.95
NVDA 180601C00220000 C Jun 01, 2018 220.0 19.00 19.30
NVDA 180601C00222500 C Jun 01, 2018 222.5 17.40 17.85
NVDA 180601C00225000 C Jun 01, 2018 225.0 16.10 16.40
NVDA 180601C00227500 C Jun 01, 2018 227.5 14.75 15.05
NVDA 180601C00230000 C Jun 01, 2018 230.0 13.50 13.75
NVDA 180601C00232500 C Jun 01, 2018 232.5 12.20 12.55
NVDA 180601C00235000 C Jun 01, 2018 235.0 11.05 11.40
NVDA 180601C00237500 C Jun 01, 2018 237.5 9.95 10.30
NVDA 180601C00240000 C Jun 01, 2018 240.0 9.00 9.30
NVDA 180601C00242500 C Jun 01, 2018 242.5 8.05 8.35
NVDA 180601C00245000 C Jun 01, 2018 245.0 7.20 7.45
NVDA 180601C00247500 C Jun 01, 2018 247.5 6.25 6.70
NVDA 180601C00250000 C Jun 01, 2018 250.0 5.50 5.90
NVDA 180601C00252500 C Jun 01, 2018 252.5 4.85 5.25
NVDA 180601C00255000 C Jun 01, 2018 255.0 4.25 4.65
NVDA 180601C00257500 C Jun 01, 2018 257.5 3.75 4.10
NVDA 180601C00260000 C Jun 01, 2018 260.0 3.25 3.55
NVDA 180601C00262500 C Jun 01, 2018 262.5 2.85 3.10
NVDA 180601C00265000 C Jun 01, 2018 265.0 2.47 2.69
NVDA 180601C00267500 C Jun 01, 2018 267.5 2.13 2.35
NVDA 180601C00270000 C Jun 01, 2018 270.0 1.84 2.02
NVDA 180601C00272500 C Jun 01, 2018 272.5 1.59 1.76
NVDA 180601C00275000 C Jun 01, 2018 275.0 1.36 1.53
NVDA 180601C00280000 C Jun 01, 2018 280.0 0.99 1.15
NVDA 180601C00285000 C Jun 01, 2018 285.0 0.70 0.86
NVDA 180601C00290000 C Jun 01, 2018 290.0 0.52 0.67
NVDA 180601C00295000 C Jun 01, 2018 295.0 0.36 0.54
NVDA 180601C00300000 C Jun 01, 2018 300.0 0.24 0.42
NVDA 180601C00305000 C Jun 01, 2018 305.0 0.14 0.35
NVDA 180601C00310000 C Jun 01, 2018 310.0 0.08 0.28
NVDA 180601P00145000 P Jun 01, 2018 145.0 0.17 0.26
NVDA 180601P00150000 P Jun 01, 2018 150.0 0.23 0.34
NVDA 180601P00155000 P Jun 01, 2018 155.0 0.32 0.40
NVDA 180601P00160000 P Jun 01, 2018 160.0 0.43 0.53
NVDA 180601P00165000 P Jun 01, 2018 165.0 0.58 0.67
NVDA 180601P00170000 P Jun 01, 2018 170.0 0.79 0.87
NVDA 180601P00175000 P Jun 01, 2018 175.0 1.05 1.14
NVDA 180601P00180000 P Jun 01, 2018 180.0 1.40 1.49
NVDA 180601P00185000 P Jun 01, 2018 185.0 1.85 1.96
NVDA 180601P00190000 P Jun 01, 2018 190.0 2.43 2.54
NVDA 180601P00192500 P Jun 01, 2018 192.5 2.76 2.91
NVDA 180601P00195000 P Jun 01, 2018 195.0 3.15 3.30
NVDA 180601P00197500 P Jun 01, 2018 197.5 3.55 3.75
NVDA 180601P00200000 P Jun 01, 2018 200.0 4.05 4.20
NVDA 180601P00202500 P Jun 01, 2018 202.5 4.55 4.75
NVDA 180601P00205000 P Jun 01, 2018 205.0 5.10 5.35
NVDA 180601P00207500 P Jun 01, 2018 207.5 5.75 5.95
NVDA 180601P00210000 P Jun 01, 2018 210.0 6.40 6.65
NVDA 180601P00212500 P Jun 01, 2018 212.5 7.15 7.40
NVDA 180601P00215000 P Jun 01, 2018 215.0 8.00 8.20
NVDA 180601P00217500 P Jun 01, 2018 217.5 8.85 9.10
NVDA 180601P00220000 P Jun 01, 2018 220.0 9.80 10.05
NVDA 180601P00222500 P Jun 01, 2018 222.5 10.80 11.10
NVDA 180601P00225000 P Jun 01, 2018 225.0 11.85 12.15
NVDA 180601P00227500 P Jun 01, 2018 227.5 13.00 13.25
NVDA 180601P00230000 P Jun 01, 2018 230.0 14.20 14.50
NVDA 180601P00232500 P Jun 01, 2018 232.5 15.50 15.75
NVDA 180601P00235000 P Jun 01, 2018 235.0 16.85 17.10
NVDA 180601P00237500 P Jun 01, 2018 237.5 18.20 18.60
NVDA 180601P00240000 P Jun 01, 2018 240.0 19.65 20.15
NVDA 180601P00242500 P Jun 01, 2018 242.5 21.25 21.55
NVDA 180601P00245000 P Jun 01, 2018 245.0 22.80 23.25
NVDA 180601P00247500 P Jun 01, 2018 247.5 24.55 24.95
NVDA 180601P00250000 P Jun 01, 2018 250.0 26.15 27.00
NVDA 180601P00252500 P Jun 01, 2018 252.5 27.95 28.85
NVDA 180601P00255000 P Jun 01, 2018 255.0 29.85 30.60
NVDA 180601P00257500 P Jun 01, 2018 257.5 31.75 32.55
NVDA 180601P00260000 P Jun 01, 2018 260.0 33.70 34.80
NVDA 180601P00262500 P Jun 01, 2018 262.5 35.75 36.70
NVDA 180601P00265000 P Jun 01, 2018 265.0 38.05 38.55
NVDA 180601P00267500 P Jun 01, 2018 267.5 40.00 41.00
NVDA 180601P00270000 P Jun 01, 2018 270.0 42.25 43.15
NVDA 180601P00272500 P Jun 01, 2018 272.5 44.45 45.40
NVDA 180601P00275000 P Jun 01, 2018 275.0 46.90 47.55
NVDA 180601P00280000 P Jun 01, 2018 280.0 51.30 52.65
NVDA 180601P00285000 P Jun 01, 2018 285.0 56.05 57.40
NVDA 180601P00290000 P Jun 01, 2018 290.0 60.80 62.25
NVDA 180601P00295000 P Jun 01, 2018 295.0 65.65 67.15
NVDA 180601P00300000 P Jun 01, 2018 300.0 70.55 72.10
NVDA 180601P00305000 P Jun 01, 2018 305.0 75.50 77.05
NVDA 180601P00310000 P Jun 01, 2018 310.0 80.55 82.10
NVDA 180615C00080000 C Jun 15, 2018 80.0 148.15 149.70
NVDA 180615C00085000 C Jun 15, 2018 85.0 143.15 144.70
NVDA 180615C00090000 C Jun 15, 2018 90.0 138.20 139.75
NVDA 180615C00095000 C Jun 15, 2018 95.0 133.20 134.75
NVDA 180615C00100000 C Jun 15, 2018 100.0 128.25 129.80
NVDA 180615C00105000 C Jun 15, 2018 105.0 123.25 124.85
NVDA 180615C00110000 C Jun 15, 2018 110.0 118.25 119.80
NVDA 180615C00115000 C Jun 15, 2018 115.0 113.35 114.90
NVDA 180615C00120000 C Jun 15, 2018 120.0 108.35 109.85
NVDA 180615C00125000 C Jun 15, 2018 125.0 103.40 104.90
NVDA 180615C00130000 C Jun 15, 2018 130.0 98.50 99.95
NVDA 180615C00135000 C Jun 15, 2018 135.0 94.10 94.90
NVDA 180615C00140000 C Jun 15, 2018 140.0 88.65 90.15
NVDA 180615C00145000 C Jun 15, 2018 145.0 83.75 85.25
NVDA 180615C00150000 C Jun 15, 2018 150.0 79.35 80.10
NVDA 180615C00155000 C Jun 15, 2018 155.0 74.00 75.50
NVDA 180615C00160000 C Jun 15, 2018 160.0 69.20 70.60
NVDA 180615C00165000 C Jun 15, 2018 165.0 64.95 65.75
NVDA 180615C00170000 C Jun 15, 2018 170.0 59.80 61.15
NVDA 180615C00175000 C Jun 15, 2018 175.0 55.60 56.35
NVDA 180615C00180000 C Jun 15, 2018 180.0 51.10 51.80
NVDA 180615C00185000 C Jun 15, 2018 185.0 46.70 47.20
NVDA 180615C00190000 C Jun 15, 2018 190.0 42.40 42.85
NVDA 180615C00195000 C Jun 15, 2018 195.0 38.30 38.70
NVDA 180615C00200000 C Jun 15, 2018 200.0 34.30 34.70
NVDA 180615C00205000 C Jun 15, 2018 205.0 30.55 30.90
NVDA 180615C00210000 C Jun 15, 2018 210.0 26.95 27.30
NVDA 180615C00215000 C Jun 15, 2018 215.0 23.65 23.95
NVDA 180615C00220000 C Jun 15, 2018 220.0 20.55 20.80
NVDA 180615C00225000 C Jun 15, 2018 225.0 17.70 17.95
NVDA 180615C00230000 C Jun 15, 2018 230.0 15.05 15.30
NVDA 180615C00235000 C Jun 15, 2018 235.0 12.70 12.90
NVDA 180615C00240000 C Jun 15, 2018 240.0 10.60 10.80
NVDA 180615C00245000 C Jun 15, 2018 245.0 8.70 8.90
NVDA 180615C00250000 C Jun 15, 2018 250.0 7.00 7.25
NVDA 180615C00255000 C Jun 15, 2018 255.0 5.60 5.85
NVDA 180615C00260000 C Jun 15, 2018 260.0 4.55 4.65
NVDA 180615C00265000 C Jun 15, 2018 265.0 3.50 3.70
NVDA 180615C00270000 C Jun 15, 2018 270.0 2.72 2.86
NVDA 180615C00275000 C Jun 15, 2018 275.0 2.10 2.22
NVDA 180615C00280000 C Jun 15, 2018 280.0 1.62 1.73
NVDA 180615C00285000 C Jun 15, 2018 285.0 1.24 1.34
NVDA 180615C00290000 C Jun 15, 2018 290.0 0.94 1.05
NVDA 180615C00295000 C Jun 15, 2018 295.0 0.71 0.83
NVDA 180615C00300000 C Jun 15, 2018 300.0 0.55 0.65
NVDA 180615C00305000 C Jun 15, 2018 305.0 0.40 0.53
NVDA 180615C00310000 C Jun 15, 2018 310.0 0.27 0.43
NVDA 180615C00315000 C Jun 15, 2018 315.0 0.24 0.34
NVDA 180615C00320000 C Jun 15, 2018 320.0 0.20 0.30
NVDA 180615C00325000 C Jun 15, 2018 325.0 0.11 0.25
NVDA 180615C00330000 C Jun 15, 2018 330.0 0.11 0.23
NVDA 180615C00335000 C Jun 15, 2018 335.0 0.10 0.18
NVDA 180615C00340000 C Jun 15, 2018 340.0 0.00 0.19
NVDA 180615C00345000 C Jun 15, 2018 345.0 0.07 0.19
NVDA 180615C00350000 C Jun 15, 2018 350.0 0.03 0.12
NVDA 180615C00355000 C Jun 15, 2018 355.0 0.00 0.11
NVDA 180615C00360000 C Jun 15, 2018 360.0 0.00 0.12
NVDA 180615C00365000 C Jun 15, 2018 365.0 0.00 0.14
NVDA 180615C00370000 C Jun 15, 2018 370.0 0.00 0.11
NVDA 180615C00380000 C Jun 15, 2018 380.0 0.03 0.11
NVDA 180615C00390000 C Jun 15, 2018 390.0 0.00 0.06
NVDA 180615C00400000 C Jun 15, 2018 400.0 0.00 0.05
NVDA 180615P00080000 P Jun 15, 2018 80.0 0.01 0.07
NVDA 180615P00085000 P Jun 15, 2018 85.0 0.02 0.08
NVDA 180615P00090000 P Jun 15, 2018 90.0 0.00 0.06
NVDA 180615P00095000 P Jun 15, 2018 95.0 0.00 0.10
NVDA 180615P00100000 P Jun 15, 2018 100.0 0.00 0.11
NVDA 180615P00105000 P Jun 15, 2018 105.0 0.01 0.13
NVDA 180615P00110000 P Jun 15, 2018 110.0 0.03 0.12
NVDA 180615P00115000 P Jun 15, 2018 115.0 0.07 0.13
NVDA 180615P00120000 P Jun 15, 2018 120.0 0.07 0.15
NVDA 180615P00125000 P Jun 15, 2018 125.0 0.09 0.18
NVDA 180615P00130000 P Jun 15, 2018 130.0 0.13 0.20
NVDA 180615P00135000 P Jun 15, 2018 135.0 0.18 0.26
NVDA 180615P00140000 P Jun 15, 2018 140.0 0.25 0.31
NVDA 180615P00145000 P Jun 15, 2018 145.0 0.32 0.39
NVDA 180615P00150000 P Jun 15, 2018 150.0 0.43 0.49
NVDA 180615P00155000 P Jun 15, 2018 155.0 0.54 0.61
NVDA 180615P00160000 P Jun 15, 2018 160.0 0.71 0.77
NVDA 180615P00165000 P Jun 15, 2018 165.0 0.92 0.98
NVDA 180615P00170000 P Jun 15, 2018 170.0 1.18 1.25
NVDA 180615P00175000 P Jun 15, 2018 175.0 1.53 1.59
NVDA 180615P00180000 P Jun 15, 2018 180.0 1.96 2.03
NVDA 180615P00185000 P Jun 15, 2018 185.0 2.52 2.60
NVDA 180615P00190000 P Jun 15, 2018 190.0 3.15 3.30
NVDA 180615P00195000 P Jun 15, 2018 195.0 4.00 4.15
NVDA 180615P00200000 P Jun 15, 2018 200.0 5.00 5.15
NVDA 180615P00205000 P Jun 15, 2018 205.0 6.20 6.35
NVDA 180615P00210000 P Jun 15, 2018 210.0 7.60 7.80
NVDA 180615P00215000 P Jun 15, 2018 215.0 9.25 9.45
NVDA 180615P00220000 P Jun 15, 2018 220.0 11.15 11.30
NVDA 180615P00225000 P Jun 15, 2018 225.0 13.25 13.45
NVDA 180615P00230000 P Jun 15, 2018 230.0 15.60 15.80
NVDA 180615P00235000 P Jun 15, 2018 235.0 18.25 18.45
NVDA 180615P00240000 P Jun 15, 2018 240.0 21.10 21.35
NVDA 180615P00245000 P Jun 15, 2018 245.0 24.15 24.45
NVDA 180615P00250000 P Jun 15, 2018 250.0 27.60 27.85
NVDA 180615P00255000 P Jun 15, 2018 255.0 31.20 31.50
NVDA 180615P00260000 P Jun 15, 2018 260.0 34.90 35.35
NVDA 180615P00265000 P Jun 15, 2018 265.0 38.90 39.40
NVDA 180615P00270000 P Jun 15, 2018 270.0 43.15 43.65
NVDA 180615P00275000 P Jun 15, 2018 275.0 47.60 48.05
NVDA 180615P00280000 P Jun 15, 2018 280.0 52.05 52.60
NVDA 180615P00285000 P Jun 15, 2018 285.0 56.40 57.70
NVDA 180615P00290000 P Jun 15, 2018 290.0 61.40 62.00
NVDA 180615P00295000 P Jun 15, 2018 295.0 65.85 67.30
NVDA 180615P00300000 P Jun 15, 2018 300.0 70.90 71.70
NVDA 180615P00305000 P Jun 15, 2018 305.0 75.60 76.85
NVDA 180615P00310000 P Jun 15, 2018 310.0 80.60 82.10
NVDA 180615P00315000 P Jun 15, 2018 315.0 85.50 87.05
NVDA 180615P00320000 P Jun 15, 2018 320.0 90.50 92.05
NVDA 180615P00325000 P Jun 15, 2018 325.0 95.50 97.05
NVDA 180615P00330000 P Jun 15, 2018 330.0 100.50 102.05
NVDA 180615P00335000 P Jun 15, 2018 335.0 105.50 107.05
NVDA 180615P00340000 P Jun 15, 2018 340.0 110.55 112.10
NVDA 180615P00345000 P Jun 15, 2018 345.0 115.50 117.05
NVDA 180615P00350000 P Jun 15, 2018 350.0 120.50 122.05
NVDA 180615P00355000 P Jun 15, 2018 355.0 125.50 127.05
NVDA 180615P00360000 P Jun 15, 2018 360.0 130.50 132.05
NVDA 180615P00365000 P Jun 15, 2018 365.0 135.55 137.00
NVDA 180615P00370000 P Jun 15, 2018 370.0 140.55 142.10
NVDA 180615P00380000 P Jun 15, 2018 380.0 150.55 152.10
NVDA 180615P00390000 P Jun 15, 2018 390.0 160.55 162.00
NVDA 180615P00400000 P Jun 15, 2018 400.0 170.50 171.75
NVDA 180921C00120000 C Sep 21, 2018 120.0 109.60 111.05
NVDA 180921C00125000 C Sep 21, 2018 125.0 104.80 106.25
NVDA 180921C00130000 C Sep 21, 2018 130.0 100.00 101.50
NVDA 180921C00135000 C Sep 21, 2018 135.0 95.25 96.70
NVDA 180921C00140000 C Sep 21, 2018 140.0 90.60 92.05
NVDA 180921C00145000 C Sep 21, 2018 145.0 86.00 87.40
NVDA 180921C00150000 C Sep 21, 2018 150.0 81.40 82.80
NVDA 180921C00155000 C Sep 21, 2018 155.0 77.00 78.35
NVDA 180921C00160000 C Sep 21, 2018 160.0 72.60 73.90
NVDA 180921C00165000 C Sep 21, 2018 165.0 68.25 69.45
NVDA 180921C00170000 C Sep 21, 2018 170.0 64.20 65.00
NVDA 180921C00175000 C Sep 21, 2018 175.0 59.85 60.80
NVDA 180921C00180000 C Sep 21, 2018 180.0 56.00 56.70
NVDA 180921C00185000 C Sep 21, 2018 185.0 51.95 52.80
NVDA 180921C00190000 C Sep 21, 2018 190.0 48.45 49.30
NVDA 180921C00195000 C Sep 21, 2018 195.0 44.70 45.65
NVDA 180921C00200000 C Sep 21, 2018 200.0 41.45 42.10
NVDA 180921C00205000 C Sep 21, 2018 205.0 38.00 38.70
NVDA 180921C00210000 C Sep 21, 2018 210.0 34.90 35.50
NVDA 180921C00215000 C Sep 21, 2018 215.0 31.90 32.50
NVDA 180921C00220000 C Sep 21, 2018 220.0 29.05 29.60
NVDA 180921C00225000 C Sep 21, 2018 225.0 26.40 26.90
NVDA 180921C00230000 C Sep 21, 2018 230.0 23.85 24.35
NVDA 180921C00235000 C Sep 21, 2018 235.0 21.55 21.95
NVDA 180921C00240000 C Sep 21, 2018 240.0 19.35 19.75
NVDA 180921C00245000 C Sep 21, 2018 245.0 17.30 17.65
NVDA 180921C00250000 C Sep 21, 2018 250.0 15.45 15.75
NVDA 180921C00255000 C Sep 21, 2018 255.0 13.70 14.00
NVDA 180921C00260000 C Sep 21, 2018 260.0 11.95 12.35
NVDA 180921C00265000 C Sep 21, 2018 265.0 10.50 10.85
NVDA 180921C00270000 C Sep 21, 2018 270.0 9.25 9.60
NVDA 180921C00275000 C Sep 21, 2018 275.0 8.10 8.45
NVDA 180921C00280000 C Sep 21, 2018 280.0 7.10 7.45
NVDA 180921C00285000 C Sep 21, 2018 285.0 6.15 6.40
NVDA 180921C00290000 C Sep 21, 2018 290.0 5.35 5.70
NVDA 180921C00300000 C Sep 21, 2018 300.0 4.00 4.25
NVDA 180921C00310000 C Sep 21, 2018 310.0 3.00 3.35
NVDA 180921C00320000 C Sep 21, 2018 320.0 2.23 2.50
NVDA 180921C00330000 C Sep 21, 2018 330.0 1.64 1.91
NVDA 180921C00340000 C Sep 21, 2018 340.0 1.21 1.43
NVDA 180921C00350000 C Sep 21, 2018 350.0 0.89 1.05
NVDA 180921C00360000 C Sep 21, 2018 360.0 0.64 0.77
NVDA 180921C00370000 C Sep 21, 2018 370.0 0.45 0.59
NVDA 180921C00380000 C Sep 21, 2018 380.0 0.33 0.44
NVDA 180921C00390000 C Sep 21, 2018 390.0 0.22 0.35
NVDA 180921C00400000 C Sep 21, 2018 400.0 0.18 0.28
NVDA 180921P00120000 P Sep 21, 2018 120.0 0.51 0.65
NVDA 180921P00125000 P Sep 21, 2018 125.0 0.64 0.79
NVDA 180921P00130000 P Sep 21, 2018 130.0 0.81 0.97
NVDA 180921P00135000 P Sep 21, 2018 135.0 1.02 1.17
NVDA 180921P00140000 P Sep 21, 2018 140.0 1.27 1.43
NVDA 180921P00145000 P Sep 21, 2018 145.0 1.58 1.75
NVDA 180921P00150000 P Sep 21, 2018 150.0 1.95 2.14
NVDA 180921P00155000 P Sep 21, 2018 155.0 2.40 2.60
NVDA 180921P00160000 P Sep 21, 2018 160.0 2.93 3.10
NVDA 180921P00165000 P Sep 21, 2018 165.0 3.50 3.70
NVDA 180921P00170000 P Sep 21, 2018 170.0 4.20 4.40
NVDA 180921P00175000 P Sep 21, 2018 175.0 5.05 5.25
NVDA 180921P00180000 P Sep 21, 2018 180.0 5.95 6.15
NVDA 180921P00185000 P Sep 21, 2018 185.0 7.00 7.20
NVDA 180921P00190000 P Sep 21, 2018 190.0 8.15 8.45
NVDA 180921P00195000 P Sep 21, 2018 195.0 9.50 9.75
NVDA 180921P00200000 P Sep 21, 2018 200.0 11.00 11.20
NVDA 180921P00205000 P Sep 21, 2018 205.0 12.50 12.85
NVDA 180921P00210000 P Sep 21, 2018 210.0 14.35 14.65
NVDA 180921P00215000 P Sep 21, 2018 215.0 16.30 16.60
NVDA 180921P00220000 P Sep 21, 2018 220.0 18.40 18.75
NVDA 180921P00225000 P Sep 21, 2018 225.0 20.65 21.10
NVDA 180921P00230000 P Sep 21, 2018 230.0 23.05 23.45
NVDA 180921P00235000 P Sep 21, 2018 235.0 25.65 26.10
NVDA 180921P00240000 P Sep 21, 2018 240.0 28.40 28.85
NVDA 180921P00245000 P Sep 21, 2018 245.0 31.30 31.80
NVDA 180921P00250000 P Sep 21, 2018 250.0 34.40 35.10
NVDA 180921P00255000 P Sep 21, 2018 255.0 37.70 38.40
NVDA 180921P00260000 P Sep 21, 2018 260.0 41.00 41.60
NVDA 180921P00265000 P Sep 21, 2018 265.0 44.65 45.40
NVDA 180921P00270000 P Sep 21, 2018 270.0 48.30 48.90
NVDA 180921P00275000 P Sep 21, 2018 275.0 52.20 53.00
NVDA 180921P00280000 P Sep 21, 2018 280.0 56.15 57.20
NVDA 180921P00285000 P Sep 21, 2018 285.0 60.15 61.00
NVDA 180921P00290000 P Sep 21, 2018 290.0 64.40 65.30
NVDA 180921P00300000 P Sep 21, 2018 300.0 73.15 74.15
NVDA 180921P00310000 P Sep 21, 2018 310.0 82.15 83.20
NVDA 180921P00320000 P Sep 21, 2018 320.0 91.45 92.55
NVDA 180921P00330000 P Sep 21, 2018 330.0 100.95 102.40
NVDA 180921P00340000 P Sep 21, 2018 340.0 110.70 112.10
NVDA 180921P00350000 P Sep 21, 2018 350.0 120.50 122.00
NVDA 180921P00360000 P Sep 21, 2018 360.0 130.50 132.10
NVDA 180921P00370000 P Sep 21, 2018 370.0 140.55 142.05
NVDA 180921P00380000 P Sep 21, 2018 380.0 150.50 152.05
NVDA 180921P00390000 P Sep 21, 2018 390.0 160.50 162.05
NVDA 180921P00400000 P Sep 21, 2018 400.0 170.55 172.05
NVDA 190118C00020000 C Jan 18, 2019 20.0 207.30 210.35
NVDA 190118C00025000 C Jan 18, 2019 25.0 202.55 205.50
NVDA 190118C00030000 C Jan 18, 2019 30.0 197.50 200.70
NVDA 190118C00035000 C Jan 18, 2019 35.0 192.70 195.75
NVDA 190118C00040000 C Jan 18, 2019 40.0 187.80 190.85
NVDA 190118C00045000 C Jan 18, 2019 45.0 182.80 186.00
NVDA 190118C00050000 C Jan 18, 2019 50.0 178.00 181.00
NVDA 190118C00055000 C Jan 18, 2019 55.0 173.15 176.20
NVDA 190118C00060000 C Jan 18, 2019 60.0 168.25 171.25
NVDA 190118C00065000 C Jan 18, 2019 65.0 163.35 166.40
NVDA 190118C00070000 C Jan 18, 2019 70.0 158.40 161.50
NVDA 190118C00075000 C Jan 18, 2019 75.0 153.70 156.70
NVDA 190118C00080000 C Jan 18, 2019 80.0 148.90 151.90
NVDA 190118C00085000 C Jan 18, 2019 85.0 144.05 147.00
NVDA 190118C00090000 C Jan 18, 2019 90.0 139.15 142.10
NVDA 190118C00095000 C Jan 18, 2019 95.0 134.50 137.40
NVDA 190118C00100000 C Jan 18, 2019 100.0 129.70 132.60
NVDA 190118C00105000 C Jan 18, 2019 105.0 125.00 127.85
NVDA 190118C00110000 C Jan 18, 2019 110.0 120.30 123.15
NVDA 190118C00115000 C Jan 18, 2019 115.0 115.55 118.35
NVDA 190118C00120000 C Jan 18, 2019 120.0 111.00 113.75
NVDA 190118C00125000 C Jan 18, 2019 125.0 106.45 109.00
NVDA 190118C00130000 C Jan 18, 2019 130.0 102.55 104.10
NVDA 190118C00135000 C Jan 18, 2019 135.0 97.70 99.85
NVDA 190118C00140000 C Jan 18, 2019 140.0 93.60 95.15
NVDA 190118C00145000 C Jan 18, 2019 145.0 88.75 91.10
NVDA 190118C00150000 C Jan 18, 2019 150.0 84.50 87.00
NVDA 190118C00155000 C Jan 18, 2019 155.0 80.60 82.65
NVDA 190118C00160000 C Jan 18, 2019 160.0 76.60 78.50
NVDA 190118C00165000 C Jan 18, 2019 165.0 72.65 74.35
NVDA 190118C00170000 C Jan 18, 2019 170.0 68.70 70.20
NVDA 190118C00175000 C Jan 18, 2019 175.0 64.90 66.70
NVDA 190118C00180000 C Jan 18, 2019 180.0 61.35 63.00
NVDA 190118C00185000 C Jan 18, 2019 185.0 57.80 59.35
NVDA 190118C00190000 C Jan 18, 2019 190.0 54.35 55.65
NVDA 190118C00195000 C Jan 18, 2019 195.0 51.05 52.45
NVDA 190118C00200000 C Jan 18, 2019 200.0 48.00 49.25
NVDA 190118C00205000 C Jan 18, 2019 205.0 44.95 45.65
NVDA 190118C00210000 C Jan 18, 2019 210.0 42.00 42.65
NVDA 190118C00215000 C Jan 18, 2019 215.0 39.15 39.80
NVDA 190118C00220000 C Jan 18, 2019 220.0 36.40 37.10
NVDA 190118C00225000 C Jan 18, 2019 225.0 33.85 34.50
NVDA 190118C00230000 C Jan 18, 2019 230.0 31.40 32.00
NVDA 190118C00235000 C Jan 18, 2019 235.0 29.30 29.90
NVDA 190118C00240000 C Jan 18, 2019 240.0 27.10 27.65
NVDA 190118C00245000 C Jan 18, 2019 245.0 24.75 25.40
NVDA 190118C00250000 C Jan 18, 2019 250.0 22.80 23.55
NVDA 190118C00255000 C Jan 18, 2019 255.0 20.95 21.55
NVDA 190118C00260000 C Jan 18, 2019 260.0 19.20 19.90
NVDA 190118C00265000 C Jan 18, 2019 265.0 17.60 18.30
NVDA 190118C00270000 C Jan 18, 2019 270.0 16.10 16.80
NVDA 190118C00275000 C Jan 18, 2019 275.0 14.70 15.40
NVDA 190118C00280000 C Jan 18, 2019 280.0 13.35 14.05
NVDA 190118C00285000 C Jan 18, 2019 285.0 12.20 12.60
NVDA 190118C00290000 C Jan 18, 2019 290.0 11.10 11.55
NVDA 190118C00295000 C Jan 18, 2019 295.0 10.10 10.75
NVDA 190118C00300000 C Jan 18, 2019 300.0 9.15 9.80
NVDA 190118C00310000 C Jan 18, 2019 310.0 7.50 8.05
NVDA 190118C00320000 C Jan 18, 2019 320.0 6.15 6.75
NVDA 190118C00330000 C Jan 18, 2019 330.0 5.00 5.55
NVDA 190118C00340000 C Jan 18, 2019 340.0 4.10 4.40
NVDA 190118C00350000 C Jan 18, 2019 350.0 3.30 3.65
NVDA 190118C00360000 C Jan 18, 2019 360.0 2.72 3.05
NVDA 190118C00370000 C Jan 18, 2019 370.0 2.25 2.46
NVDA 190118C00380000 C Jan 18, 2019 380.0 1.81 1.98
NVDA 190118C00390000 C Jan 18, 2019 390.0 1.49 1.59
NVDA 190118C00400000 C Jan 18, 2019 400.0 1.20 1.31
NVDA 190118P00020000 P Jan 18, 2019 20.0 0.01 0.02
NVDA 190118P00025000 P Jan 18, 2019 25.0 0.02 0.05
NVDA 190118P00030000 P Jan 18, 2019 30.0 0.02 0.10
NVDA 190118P00035000 P Jan 18, 2019 35.0 0.02 0.10
NVDA 190118P00040000 P Jan 18, 2019 40.0 0.02 0.09
NVDA 190118P00045000 P Jan 18, 2019 45.0 0.06 0.17
NVDA 190118P00050000 P Jan 18, 2019 50.0 0.07 0.24
NVDA 190118P00055000 P Jan 18, 2019 55.0 0.08 0.27
NVDA 190118P00060000 P Jan 18, 2019 60.0 0.10 0.27
NVDA 190118P00065000 P Jan 18, 2019 65.0 0.11 0.32
NVDA 190118P00070000 P Jan 18, 2019 70.0 0.16 0.33
NVDA 190118P00075000 P Jan 18, 2019 75.0 0.20 0.40
NVDA 190118P00080000 P Jan 18, 2019 80.0 0.25 0.45
NVDA 190118P00085000 P Jan 18, 2019 85.0 0.31 0.56
NVDA 190118P00090000 P Jan 18, 2019 90.0 0.40 0.65
NVDA 190118P00095000 P Jan 18, 2019 95.0 0.48 0.78
NVDA 190118P00100000 P Jan 18, 2019 100.0 0.60 0.93
NVDA 190118P00105000 P Jan 18, 2019 105.0 0.78 1.07
NVDA 190118P00110000 P Jan 18, 2019 110.0 0.98 1.26
NVDA 190118P00115000 P Jan 18, 2019 115.0 1.22 1.49
NVDA 190118P00120000 P Jan 18, 2019 120.0 1.47 1.75
NVDA 190118P00125000 P Jan 18, 2019 125.0 1.79 2.05
NVDA 190118P00130000 P Jan 18, 2019 130.0 2.25 2.42
NVDA 190118P00135000 P Jan 18, 2019 135.0 2.59 2.83
NVDA 190118P00140000 P Jan 18, 2019 140.0 3.05 3.25
NVDA 190118P00145000 P Jan 18, 2019 145.0 3.60 3.90
NVDA 190118P00150000 P Jan 18, 2019 150.0 4.25 4.50
NVDA 190118P00155000 P Jan 18, 2019 155.0 4.95 5.30
NVDA 190118P00160000 P Jan 18, 2019 160.0 5.75 6.10
NVDA 190118P00165000 P Jan 18, 2019 165.0 6.65 7.05
NVDA 190118P00170000 P Jan 18, 2019 170.0 7.65 8.05
NVDA 190118P00175000 P Jan 18, 2019 175.0 8.75 9.20
NVDA 190118P00180000 P Jan 18, 2019 180.0 10.00 10.40
NVDA 190118P00185000 P Jan 18, 2019 185.0 11.30 11.75
NVDA 190118P00190000 P Jan 18, 2019 190.0 12.80 13.30
NVDA 190118P00195000 P Jan 18, 2019 195.0 14.35 14.85
NVDA 190118P00200000 P Jan 18, 2019 200.0 16.05 16.60
NVDA 190118P00205000 P Jan 18, 2019 205.0 17.90 18.40
NVDA 190118P00210000 P Jan 18, 2019 210.0 19.85 20.55
NVDA 190118P00215000 P Jan 18, 2019 215.0 21.90 22.55
NVDA 190118P00220000 P Jan 18, 2019 220.0 24.10 24.50
NVDA 190118P00225000 P Jan 18, 2019 225.0 26.45 27.10
NVDA 190118P00230000 P Jan 18, 2019 230.0 29.25 29.55
NVDA 190118P00235000 P Jan 18, 2019 235.0 31.85 32.20
NVDA 190118P00240000 P Jan 18, 2019 240.0 34.25 35.00
NVDA 190118P00245000 P Jan 18, 2019 245.0 37.10 38.00
NVDA 190118P00250000 P Jan 18, 2019 250.0 40.10 40.90
NVDA 190118P00255000 P Jan 18, 2019 255.0 43.25 44.05
NVDA 190118P00260000 P Jan 18, 2019 260.0 46.50 47.15
NVDA 190118P00265000 P Jan 18, 2019 265.0 49.85 50.65
NVDA 190118P00270000 P Jan 18, 2019 270.0 53.35 54.00
NVDA 190118P00275000 P Jan 18, 2019 275.0 56.95 57.95
NVDA 190118P00280000 P Jan 18, 2019 280.0 60.65 61.65
NVDA 190118P00285000 P Jan 18, 2019 285.0 64.50 65.15
NVDA 190118P00290000 P Jan 18, 2019 290.0 68.40 69.25
NVDA 190118P00295000 P Jan 18, 2019 295.0 72.40 73.40
NVDA 190118P00300000 P Jan 18, 2019 300.0 76.50 77.40
NVDA 190118P00310000 P Jan 18, 2019 310.0 84.50 86.50
NVDA 190118P00320000 P Jan 18, 2019 320.0 93.55 95.25
NVDA 190118P00330000 P Jan 18, 2019 330.0 102.40 104.50
NVDA 190118P00340000 P Jan 18, 2019 340.0 111.40 113.75
NVDA 190118P00350000 P Jan 18, 2019 350.0 120.85 123.20
NVDA 190118P00360000 P Jan 18, 2019 360.0 130.25 132.95
NVDA 190118P00370000 P Jan 18, 2019 370.0 139.90 142.65
NVDA 190118P00380000 P Jan 18, 2019 380.0 149.80 152.45
NVDA 190118P00390000 P Jan 18, 2019 390.0 159.65 162.80
NVDA 190118P00400000 P Jan 18, 2019 400.0 169.70 172.75
NVDA 200117C00095000 C Jan 17, 2020 95.0 138.20 143.00
NVDA 200117C00100000 C Jan 17, 2020 100.0 133.85 138.50
NVDA 200117C00105000 C Jan 17, 2020 105.0 129.60 134.50
NVDA 200117C00110000 C Jan 17, 2020 110.0 125.45 129.95
NVDA 200117C00115000 C Jan 17, 2020 115.0 121.35 125.40
NVDA 200117C00120000 C Jan 17, 2020 120.0 117.25 122.00
NVDA 200117C00125000 C Jan 17, 2020 125.0 113.25 118.00
NVDA 200117C00130000 C Jan 17, 2020 130.0 109.30 114.00
NVDA 200117C00135000 C Jan 17, 2020 135.0 105.50 110.00
NVDA 200117C00140000 C Jan 17, 2020 140.0 101.65 105.90
NVDA 200117C00145000 C Jan 17, 2020 145.0 98.00 102.40
NVDA 200117C00150000 C Jan 17, 2020 150.0 94.50 98.95
NVDA 200117C00155000 C Jan 17, 2020 155.0 91.00 95.40
NVDA 200117C00160000 C Jan 17, 2020 160.0 87.80 91.85
NVDA 200117C00165000 C Jan 17, 2020 165.0 84.05 88.40
NVDA 200117C00170000 C Jan 17, 2020 170.0 80.80 84.95
NVDA 200117C00175000 C Jan 17, 2020 175.0 77.60 81.75
NVDA 200117C00180000 C Jan 17, 2020 180.0 74.55 78.90
NVDA 200117C00185000 C Jan 17, 2020 185.0 71.55 75.85
NVDA 200117C00190000 C Jan 17, 2020 190.0 69.00 73.50
NVDA 200117C00195000 C Jan 17, 2020 195.0 66.00 70.50
NVDA 200117C00200000 C Jan 17, 2020 200.0 63.50 67.90
NVDA 200117C00205000 C Jan 17, 2020 205.0 60.50 65.00
NVDA 200117C00210000 C Jan 17, 2020 210.0 58.00 62.50
NVDA 200117C00215000 C Jan 17, 2020 215.0 55.85 60.40
NVDA 200117C00220000 C Jan 17, 2020 220.0 53.15 56.00
NVDA 200117C00225000 C Jan 17, 2020 225.0 51.05 54.00
NVDA 200117C00230000 C Jan 17, 2020 230.0 50.00 53.40
NVDA 200117C00235000 C Jan 17, 2020 235.0 48.05 51.20
NVDA 200117C00240000 C Jan 17, 2020 240.0 44.35 47.40
NVDA 200117C00245000 C Jan 17, 2020 245.0 44.00 45.95
NVDA 200117C00250000 C Jan 17, 2020 250.0 40.50 43.50
NVDA 200117C00255000 C Jan 17, 2020 255.0 38.55 43.10
NVDA 200117C00260000 C Jan 17, 2020 260.0 37.00 41.00
NVDA 200117C00265000 C Jan 17, 2020 265.0 35.10 39.40
NVDA 200117C00270000 C Jan 17, 2020 270.0 33.25 37.40
NVDA 200117C00275000 C Jan 17, 2020 275.0 32.00 36.25
NVDA 200117C00280000 C Jan 17, 2020 280.0 30.55 34.70
NVDA 200117C00285000 C Jan 17, 2020 285.0 28.65 33.25
NVDA 200117C00290000 C Jan 17, 2020 290.0 27.50 32.00
NVDA 200117C00295000 C Jan 17, 2020 295.0 26.20 30.30
NVDA 200117C00300000 C Jan 17, 2020 300.0 24.65 29.20
NVDA 200117C00310000 C Jan 17, 2020 310.0 24.00 27.00
NVDA 200117C00320000 C Jan 17, 2020 320.0 20.00 24.45
NVDA 200117C00330000 C Jan 17, 2020 330.0 18.00 22.70
NVDA 200117C00340000 C Jan 17, 2020 340.0 16.05 21.00
NVDA 200117C00350000 C Jan 17, 2020 350.0 15.00 19.15
NVDA 200117C00360000 C Jan 17, 2020 360.0 13.75 17.75
NVDA 200117C00370000 C Jan 17, 2020 370.0 12.00 16.30
NVDA 200117C00380000 C Jan 17, 2020 380.0 10.25 14.90
NVDA 200117C00390000 C Jan 17, 2020 390.0 9.15 13.90
NVDA 200117C00400000 C Jan 17, 2020 400.0 10.00 12.40
NVDA 200117P00095000 P Jan 17, 2020 95.0 2.10 2.70
NVDA 200117P00100000 P Jan 17, 2020 100.0 2.50 3.30
NVDA 200117P00105000 P Jan 17, 2020 105.0 2.30 4.45
NVDA 200117P00110000 P Jan 17, 2020 110.0 2.80 5.10
NVDA 200117P00115000 P Jan 17, 2020 115.0 3.20 5.75
NVDA 200117P00120000 P Jan 17, 2020 120.0 4.85 6.55
NVDA 200117P00125000 P Jan 17, 2020 125.0 4.90 7.55
NVDA 200117P00130000 P Jan 17, 2020 130.0 6.25 8.35
NVDA 200117P00135000 P Jan 17, 2020 135.0 7.10 9.45
NVDA 200117P00140000 P Jan 17, 2020 140.0 7.80 9.20
NVDA 200117P00145000 P Jan 17, 2020 145.0 8.25 11.65
NVDA 200117P00150000 P Jan 17, 2020 150.0 11.00 12.75
NVDA 200117P00155000 P Jan 17, 2020 155.0 11.00 14.20
NVDA 200117P00160000 P Jan 17, 2020 160.0 12.50 15.70
NVDA 200117P00165000 P Jan 17, 2020 165.0 13.85 17.25
NVDA 200117P00170000 P Jan 17, 2020 170.0 16.80 18.80
NVDA 200117P00175000 P Jan 17, 2020 175.0 16.60 20.50
NVDA 200117P00180000 P Jan 17, 2020 180.0 20.00 22.30
NVDA 200117P00185000 P Jan 17, 2020 185.0 21.00 24.25
NVDA 200117P00190000 P Jan 17, 2020 190.0 22.00 26.25
NVDA 200117P00195000 P Jan 17, 2020 195.0 24.00 28.35
NVDA 200117P00200000 P Jan 17, 2020 200.0 26.00 30.50
NVDA 200117P00205000 P Jan 17, 2020 205.0 28.50 32.75
NVDA 200117P00210000 P Jan 17, 2020 210.0 32.00 33.00
NVDA 200117P00215000 P Jan 17, 2020 215.0 32.65 37.50
NVDA 200117P00220000 P Jan 17, 2020 220.0 35.15 39.95
NVDA 200117P00225000 P Jan 17, 2020 225.0 37.65 42.35
NVDA 200117P00230000 P Jan 17, 2020 230.0 40.50 44.90
NVDA 200117P00235000 P Jan 17, 2020 235.0 43.30 47.70
NVDA 200117P00240000 P Jan 17, 2020 240.0 46.75 50.60
NVDA 200117P00245000 P Jan 17, 2020 245.0 49.00 53.50
NVDA 200117P00250000 P Jan 17, 2020 250.0 52.35 56.25
NVDA 200117P00255000 P Jan 17, 2020 255.0 55.10 59.40
NVDA 200117P00260000 P Jan 17, 2020 260.0 58.05 62.45
NVDA 200117P00265000 P Jan 17, 2020 265.0 62.05 65.75
NVDA 200117P00270000 P Jan 17, 2020 270.0 65.20 69.05
NVDA 200117P00275000 P Jan 17, 2020 275.0 67.80 72.35
NVDA 200117P00280000 P Jan 17, 2020 280.0 72.10 75.75
NVDA 200117P00285000 P Jan 17, 2020 285.0 74.75 79.20
NVDA 200117P00290000 P Jan 17, 2020 290.0 79.00 82.75
NVDA 200117P00295000 P Jan 17, 2020 295.0 82.15 86.35
NVDA 200117P00300000 P Jan 17, 2020 300.0 85.65 90.00
NVDA 200117P00310000 P Jan 17, 2020 310.0 93.05 97.70
NVDA 200117P00320000 P Jan 17, 2020 320.0 101.05 105.30
NVDA 200117P00330000 P Jan 17, 2020 330.0 109.15 113.45
NVDA 200117P00340000 P Jan 17, 2020 340.0 117.95 121.65
NVDA 200117P00350000 P Jan 17, 2020 350.0 125.55 130.00
NVDA 200117P00360000 P Jan 17, 2020 360.0 134.25 138.80
NVDA 200117P00370000 P Jan 17, 2020 370.0 143.10 147.65
NVDA 200117P00380000 P Jan 17, 2020 380.0 152.15 156.80
NVDA 200117P00390000 P Jan 17, 2020 390.0 161.35 165.90
NVDA 200117P00400000 P Jan 17, 2020 400.0 170.65 175.30
OPRA data is delayed 15 minutes.