Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Nvidia Corporation (NVDA)
As of Dec 8 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 171215C00055000 C Dec 15, 2017 55.0 136.20 136.65
NVDA 171215C00060000 C Dec 15, 2017 60.0 130.70 131.85
NVDA 171215C00065000 C Dec 15, 2017 65.0 125.70 126.95
NVDA 171215C00070000 C Dec 15, 2017 70.0 120.70 121.90
NVDA 171215C00075000 C Dec 15, 2017 75.0 115.70 116.80
NVDA 171215C00080000 C Dec 15, 2017 80.0 110.70 111.75
NVDA 171215C00085000 C Dec 15, 2017 85.0 105.70 106.90
NVDA 171215C00090000 C Dec 15, 2017 90.0 101.00 101.75
NVDA 171215C00095000 C Dec 15, 2017 95.0 96.00 96.85
NVDA 171215C00100000 C Dec 15, 2017 100.0 91.00 91.70
NVDA 171215C00105000 C Dec 15, 2017 105.0 86.00 86.80
NVDA 171215C00110000 C Dec 15, 2017 110.0 80.70 81.80
NVDA 171215C00115000 C Dec 15, 2017 115.0 76.25 76.65
NVDA 171215C00120000 C Dec 15, 2017 120.0 71.25 71.65
NVDA 171215C00125000 C Dec 15, 2017 125.0 65.70 66.75
NVDA 171215C00130000 C Dec 15, 2017 130.0 60.85 62.00
NVDA 171215C00135000 C Dec 15, 2017 135.0 56.25 56.70
NVDA 171215C00140000 C Dec 15, 2017 140.0 50.70 51.75
NVDA 171215C00145000 C Dec 15, 2017 145.0 46.25 46.80
NVDA 171215C00146000 C Dec 15, 2017 146.0 44.70 46.00
NVDA 171215C00147000 C Dec 15, 2017 147.0 43.70 44.90
NVDA 171215C00148000 C Dec 15, 2017 148.0 42.70 43.90
NVDA 171215C00149000 C Dec 15, 2017 149.0 41.75 42.95
NVDA 171215C00150000 C Dec 15, 2017 150.0 41.25 41.70
NVDA 171215C00155000 C Dec 15, 2017 155.0 35.75 36.95
NVDA 171215C00160000 C Dec 15, 2017 160.0 31.30 31.70
NVDA 171215C00162500 C Dec 15, 2017 162.5 28.30 29.50
NVDA 171215C00165000 C Dec 15, 2017 165.0 26.15 26.95
NVDA 171215C00167500 C Dec 15, 2017 167.5 23.80 24.25
NVDA 171215C00170000 C Dec 15, 2017 170.0 21.35 21.70
NVDA 171215C00172500 C Dec 15, 2017 172.5 18.90 19.30
NVDA 171215C00175000 C Dec 15, 2017 175.0 16.50 16.80
NVDA 171215C00177500 C Dec 15, 2017 177.5 14.10 14.50
NVDA 171215C00180000 C Dec 15, 2017 180.0 11.80 12.15
NVDA 171215C00182500 C Dec 15, 2017 182.5 9.60 9.95
NVDA 171215C00185000 C Dec 15, 2017 185.0 7.55 7.85
NVDA 171215C00187500 C Dec 15, 2017 187.5 5.75 5.95
NVDA 171215C00190000 C Dec 15, 2017 190.0 4.15 4.35
NVDA 171215C00192500 C Dec 15, 2017 192.5 2.89 3.05
NVDA 171215C00195000 C Dec 15, 2017 195.0 1.89 2.00
NVDA 171215C00197500 C Dec 15, 2017 197.5 1.18 1.27
NVDA 171215C00200000 C Dec 15, 2017 200.0 0.70 0.75
NVDA 171215C00202500 C Dec 15, 2017 202.5 0.40 0.47
NVDA 171215C00205000 C Dec 15, 2017 205.0 0.22 0.25
NVDA 171215C00207500 C Dec 15, 2017 207.5 0.11 0.17
NVDA 171215C00210000 C Dec 15, 2017 210.0 0.10 0.12
NVDA 171215C00212500 C Dec 15, 2017 212.5 0.05 0.08
NVDA 171215C00215000 C Dec 15, 2017 215.0 0.05 0.07
NVDA 171215C00217500 C Dec 15, 2017 217.5 0.03 0.06
NVDA 171215C00220000 C Dec 15, 2017 220.0 0.04 0.05
NVDA 171215C00222500 C Dec 15, 2017 222.5 0.01 0.04
NVDA 171215C00225000 C Dec 15, 2017 225.0 0.02 0.03
NVDA 171215C00227500 C Dec 15, 2017 227.5 0.00 0.03
NVDA 171215C00230000 C Dec 15, 2017 230.0 0.01 0.04
NVDA 171215C00232500 C Dec 15, 2017 232.5 0.01 0.04
NVDA 171215C00235000 C Dec 15, 2017 235.0 0.00 0.03
NVDA 171215C00237500 C Dec 15, 2017 237.5 0.00 0.04
NVDA 171215C00240000 C Dec 15, 2017 240.0 0.01 0.04
NVDA 171215C00242500 C Dec 15, 2017 242.5 0.02 0.03
NVDA 171215C00245000 C Dec 15, 2017 245.0 0.01 0.03
NVDA 171215C00250000 C Dec 15, 2017 250.0 0.00 0.03
NVDA 171215C00255000 C Dec 15, 2017 255.0 0.01 0.03
NVDA 171215C00260000 C Dec 15, 2017 260.0 0.00 0.02
NVDA 171215C00270000 C Dec 15, 2017 270.0 0.00 0.02
NVDA 171215C00280000 C Dec 15, 2017 280.0 0.00 0.02
NVDA 171215C00290000 C Dec 15, 2017 290.0 0.00 0.01
NVDA 171215C00300000 C Dec 15, 2017 300.0 0.00 0.01
NVDA 171215P00055000 P Dec 15, 2017 55.0 0.00 0.02
NVDA 171215P00060000 P Dec 15, 2017 60.0 0.00 0.02
NVDA 171215P00065000 P Dec 15, 2017 65.0 0.00 0.02
NVDA 171215P00070000 P Dec 15, 2017 70.0 0.00 0.02
NVDA 171215P00075000 P Dec 15, 2017 75.0 0.00 0.02
NVDA 171215P00080000 P Dec 15, 2017 80.0 0.00 0.02
NVDA 171215P00085000 P Dec 15, 2017 85.0 0.00 0.02
NVDA 171215P00090000 P Dec 15, 2017 90.0 0.00 0.01
NVDA 171215P00095000 P Dec 15, 2017 95.0 0.00 0.01
NVDA 171215P00100000 P Dec 15, 2017 100.0 0.00 0.01
NVDA 171215P00105000 P Dec 15, 2017 105.0 0.00 0.01
NVDA 171215P00110000 P Dec 15, 2017 110.0 0.00 0.01
NVDA 171215P00115000 P Dec 15, 2017 115.0 0.00 0.01
NVDA 171215P00120000 P Dec 15, 2017 120.0 0.00 0.01
NVDA 171215P00125000 P Dec 15, 2017 125.0 0.00 0.01
NVDA 171215P00130000 P Dec 15, 2017 130.0 0.00 0.01
NVDA 171215P00135000 P Dec 15, 2017 135.0 0.00 0.04
NVDA 171215P00140000 P Dec 15, 2017 140.0 0.00 0.04
NVDA 171215P00145000 P Dec 15, 2017 145.0 0.01 0.02
NVDA 171215P00146000 P Dec 15, 2017 146.0 0.00 0.03
NVDA 171215P00147000 P Dec 15, 2017 147.0 0.00 0.03
NVDA 171215P00148000 P Dec 15, 2017 148.0 0.00 0.03
NVDA 171215P00149000 P Dec 15, 2017 149.0 0.00 0.03
NVDA 171215P00150000 P Dec 15, 2017 150.0 0.01 0.04
NVDA 171215P00155000 P Dec 15, 2017 155.0 0.03 0.05
NVDA 171215P00160000 P Dec 15, 2017 160.0 0.03 0.06
NVDA 171215P00162500 P Dec 15, 2017 162.5 0.04 0.06
NVDA 171215P00165000 P Dec 15, 2017 165.0 0.05 0.08
NVDA 171215P00167500 P Dec 15, 2017 167.5 0.09 0.12
NVDA 171215P00170000 P Dec 15, 2017 170.0 0.10 0.13
NVDA 171215P00172500 P Dec 15, 2017 172.5 0.11 0.18
NVDA 171215P00175000 P Dec 15, 2017 175.0 0.18 0.24
NVDA 171215P00177500 P Dec 15, 2017 177.5 0.31 0.35
NVDA 171215P00180000 P Dec 15, 2017 180.0 0.47 0.54
NVDA 171215P00182500 P Dec 15, 2017 182.5 0.74 0.83
NVDA 171215P00185000 P Dec 15, 2017 185.0 1.20 1.27
NVDA 171215P00187500 P Dec 15, 2017 187.5 1.79 1.92
NVDA 171215P00190000 P Dec 15, 2017 190.0 2.70 2.83
NVDA 171215P00192500 P Dec 15, 2017 192.5 3.85 4.05
NVDA 171215P00195000 P Dec 15, 2017 195.0 5.35 5.55
NVDA 171215P00197500 P Dec 15, 2017 197.5 7.05 7.35
NVDA 171215P00200000 P Dec 15, 2017 200.0 9.05 9.40
NVDA 171215P00202500 P Dec 15, 2017 202.5 11.30 11.60
NVDA 171215P00205000 P Dec 15, 2017 205.0 13.50 13.90
NVDA 171215P00207500 P Dec 15, 2017 207.5 16.00 16.30
NVDA 171215P00210000 P Dec 15, 2017 210.0 18.45 18.75
NVDA 171215P00212500 P Dec 15, 2017 212.5 20.90 21.25
NVDA 171215P00215000 P Dec 15, 2017 215.0 23.35 23.75
NVDA 171215P00217500 P Dec 15, 2017 217.5 25.50 26.30
NVDA 171215P00220000 P Dec 15, 2017 220.0 28.30 28.75
NVDA 171215P00222500 P Dec 15, 2017 222.5 30.75 31.30
NVDA 171215P00225000 P Dec 15, 2017 225.0 33.00 34.10
NVDA 171215P00227500 P Dec 15, 2017 227.5 35.50 36.60
NVDA 171215P00230000 P Dec 15, 2017 230.0 38.30 38.75
NVDA 171215P00232500 P Dec 15, 2017 232.5 40.70 41.30
NVDA 171215P00235000 P Dec 15, 2017 235.0 43.30 43.80
NVDA 171215P00237500 P Dec 15, 2017 237.5 45.50 46.30
NVDA 171215P00240000 P Dec 15, 2017 240.0 48.30 48.80
NVDA 171215P00242500 P Dec 15, 2017 242.5 50.50 51.35
NVDA 171215P00245000 P Dec 15, 2017 245.0 53.15 53.80
NVDA 171215P00250000 P Dec 15, 2017 250.0 58.05 59.05
NVDA 171215P00255000 P Dec 15, 2017 255.0 63.00 63.80
NVDA 171215P00260000 P Dec 15, 2017 260.0 68.00 68.80
NVDA 171215P00270000 P Dec 15, 2017 270.0 78.10 79.05
NVDA 171215P00280000 P Dec 15, 2017 280.0 88.00 89.10
NVDA 171215P00290000 P Dec 15, 2017 290.0 98.25 98.80
NVDA 171215P00300000 P Dec 15, 2017 300.0 108.10 109.00
NVDA 171222C00145000 C Dec 22, 2017 145.0 45.80 47.15
NVDA 171222C00150000 C Dec 22, 2017 150.0 40.85 42.10
NVDA 171222C00152500 C Dec 22, 2017 152.5 38.30 39.70
NVDA 171222C00155000 C Dec 22, 2017 155.0 36.00 37.05
NVDA 171222C00157500 C Dec 22, 2017 157.5 33.70 34.55
NVDA 171222C00160000 C Dec 22, 2017 160.0 31.40 31.80
NVDA 171222C00162500 C Dec 22, 2017 162.5 28.65 29.75
NVDA 171222C00165000 C Dec 22, 2017 165.0 26.15 26.95
NVDA 171222C00167500 C Dec 22, 2017 167.5 23.80 24.75
NVDA 171222C00170000 C Dec 22, 2017 170.0 21.20 22.50
NVDA 171222C00172500 C Dec 22, 2017 172.5 19.10 19.90
NVDA 171222C00175000 C Dec 22, 2017 175.0 16.85 17.65
NVDA 171222C00177500 C Dec 22, 2017 177.5 14.85 15.15
NVDA 171222C00180000 C Dec 22, 2017 180.0 12.70 13.00
NVDA 171222C00182500 C Dec 22, 2017 182.5 10.70 10.95
NVDA 171222C00185000 C Dec 22, 2017 185.0 8.85 9.05
NVDA 171222C00187500 C Dec 22, 2017 187.5 7.15 7.35
NVDA 171222C00190000 C Dec 22, 2017 190.0 5.65 5.85
NVDA 171222C00192500 C Dec 22, 2017 192.5 4.35 4.55
NVDA 171222C00195000 C Dec 22, 2017 195.0 3.25 3.45
NVDA 171222C00197500 C Dec 22, 2017 197.5 2.43 2.54
NVDA 171222C00200000 C Dec 22, 2017 200.0 1.72 1.75
NVDA 171222C00202500 C Dec 22, 2017 202.5 1.23 1.31
NVDA 171222C00205000 C Dec 22, 2017 205.0 0.85 0.93
NVDA 171222C00207500 C Dec 22, 2017 207.5 0.57 0.65
NVDA 171222C00210000 C Dec 22, 2017 210.0 0.39 0.45
NVDA 171222C00212500 C Dec 22, 2017 212.5 0.27 0.31
NVDA 171222C00215000 C Dec 22, 2017 215.0 0.16 0.22
NVDA 171222C00217500 C Dec 22, 2017 217.5 0.11 0.16
NVDA 171222C00220000 C Dec 22, 2017 220.0 0.06 0.11
NVDA 171222C00222500 C Dec 22, 2017 222.5 0.04 0.09
NVDA 171222C00225000 C Dec 22, 2017 225.0 0.05 0.07
NVDA 171222C00227500 C Dec 22, 2017 227.5 0.00 0.07
NVDA 171222C00230000 C Dec 22, 2017 230.0 0.00 0.05
NVDA 171222C00232500 C Dec 22, 2017 232.5 0.00 0.06
NVDA 171222C00235000 C Dec 22, 2017 235.0 0.03 0.06
NVDA 171222C00237500 C Dec 22, 2017 237.5 0.00 0.05
NVDA 171222C00240000 C Dec 22, 2017 240.0 0.00 0.05
NVDA 171222C00242500 C Dec 22, 2017 242.5 0.00 0.05
NVDA 171222C00245000 C Dec 22, 2017 245.0 0.00 0.05
NVDA 171222C00247500 C Dec 22, 2017 247.5 0.00 0.05
NVDA 171222C00250000 C Dec 22, 2017 250.0 0.00 0.05
NVDA 171222C00255000 C Dec 22, 2017 255.0 0.00 0.05
NVDA 171222C00260000 C Dec 22, 2017 260.0 0.00 0.05
NVDA 171222C00265000 C Dec 22, 2017 265.0 0.00 0.05
NVDA 171222C00270000 C Dec 22, 2017 270.0 0.00 0.04
NVDA 171222C00275000 C Dec 22, 2017 275.0 0.00 0.04
NVDA 171222C00280000 C Dec 22, 2017 280.0 0.00 0.04
NVDA 171222C00285000 C Dec 22, 2017 285.0 0.00 0.04
NVDA 171222C00290000 C Dec 22, 2017 290.0 0.00 0.04
NVDA 171222C00295000 C Dec 22, 2017 295.0 0.00 0.04
NVDA 171222C00300000 C Dec 22, 2017 300.0 0.00 0.03
NVDA 171222C00310000 C Dec 22, 2017 310.0 0.00 0.03
NVDA 171222P00145000 P Dec 22, 2017 145.0 0.00 0.04
NVDA 171222P00150000 P Dec 22, 2017 150.0 0.00 0.06
NVDA 171222P00152500 P Dec 22, 2017 152.5 0.03 0.06
NVDA 171222P00155000 P Dec 22, 2017 155.0 0.03 0.08
NVDA 171222P00157500 P Dec 22, 2017 157.5 0.05 0.09
NVDA 171222P00160000 P Dec 22, 2017 160.0 0.07 0.12
NVDA 171222P00162500 P Dec 22, 2017 162.5 0.10 0.16
NVDA 171222P00165000 P Dec 22, 2017 165.0 0.15 0.21
NVDA 171222P00167500 P Dec 22, 2017 167.5 0.22 0.27
NVDA 171222P00170000 P Dec 22, 2017 170.0 0.31 0.36
NVDA 171222P00172500 P Dec 22, 2017 172.5 0.45 0.49
NVDA 171222P00175000 P Dec 22, 2017 175.0 0.61 0.67
NVDA 171222P00177500 P Dec 22, 2017 177.5 0.87 0.93
NVDA 171222P00180000 P Dec 22, 2017 180.0 1.22 1.29
NVDA 171222P00182500 P Dec 22, 2017 182.5 1.64 1.77
NVDA 171222P00185000 P Dec 22, 2017 185.0 2.26 2.40
NVDA 171222P00187500 P Dec 22, 2017 187.5 3.10 3.20
NVDA 171222P00190000 P Dec 22, 2017 190.0 4.05 4.20
NVDA 171222P00192500 P Dec 22, 2017 192.5 5.20 5.40
NVDA 171222P00195000 P Dec 22, 2017 195.0 6.60 6.85
NVDA 171222P00197500 P Dec 22, 2017 197.5 8.25 8.50
NVDA 171222P00200000 P Dec 22, 2017 200.0 10.05 10.35
NVDA 171222P00202500 P Dec 22, 2017 202.5 12.05 12.35
NVDA 171222P00205000 P Dec 22, 2017 205.0 14.15 14.40
NVDA 171222P00207500 P Dec 22, 2017 207.5 16.35 16.70
NVDA 171222P00210000 P Dec 22, 2017 210.0 18.70 19.05
NVDA 171222P00212500 P Dec 22, 2017 212.5 21.10 21.40
NVDA 171222P00215000 P Dec 22, 2017 215.0 23.55 23.95
NVDA 171222P00217500 P Dec 22, 2017 217.5 25.65 26.70
NVDA 171222P00220000 P Dec 22, 2017 220.0 28.05 29.30
NVDA 171222P00222500 P Dec 22, 2017 222.5 30.55 31.80
NVDA 171222P00225000 P Dec 22, 2017 225.0 33.10 34.30
NVDA 171222P00227500 P Dec 22, 2017 227.5 35.60 36.75
NVDA 171222P00230000 P Dec 22, 2017 230.0 38.25 38.90
NVDA 171222P00232500 P Dec 22, 2017 232.5 40.55 41.85
NVDA 171222P00235000 P Dec 22, 2017 235.0 43.05 44.30
NVDA 171222P00237500 P Dec 22, 2017 237.5 45.50 46.85
NVDA 171222P00240000 P Dec 22, 2017 240.0 48.15 49.20
NVDA 171222P00242500 P Dec 22, 2017 242.5 50.50 51.85
NVDA 171222P00245000 P Dec 22, 2017 245.0 53.15 54.15
NVDA 171222P00247500 P Dec 22, 2017 247.5 55.65 56.65
NVDA 171222P00250000 P Dec 22, 2017 250.0 58.15 59.15
NVDA 171222P00255000 P Dec 22, 2017 255.0 63.30 64.05
NVDA 171222P00260000 P Dec 22, 2017 260.0 68.15 69.15
NVDA 171222P00265000 P Dec 22, 2017 265.0 73.20 74.15
NVDA 171222P00270000 P Dec 22, 2017 270.0 78.15 79.15
NVDA 171222P00275000 P Dec 22, 2017 275.0 83.15 84.20
NVDA 171222P00280000 P Dec 22, 2017 280.0 88.05 89.20
NVDA 171222P00285000 P Dec 22, 2017 285.0 93.25 94.10
NVDA 171222P00290000 P Dec 22, 2017 290.0 98.05 99.25
NVDA 171222P00295000 P Dec 22, 2017 295.0 103.20 104.15
NVDA 171222P00300000 P Dec 22, 2017 300.0 108.20 109.10
NVDA 171222P00310000 P Dec 22, 2017 310.0 118.10 119.25
NVDA 171229C00145000 C Dec 29, 2017 145.0 46.05 47.35
NVDA 171229C00150000 C Dec 29, 2017 150.0 40.90 42.35
NVDA 171229C00155000 C Dec 29, 2017 155.0 36.05 37.30
NVDA 171229C00160000 C Dec 29, 2017 160.0 31.15 32.35
NVDA 171229C00165000 C Dec 29, 2017 165.0 26.45 27.60
NVDA 171229C00170000 C Dec 29, 2017 170.0 22.00 22.40
NVDA 171229C00172500 C Dec 29, 2017 172.5 19.15 20.60
NVDA 171229C00175000 C Dec 29, 2017 175.0 17.55 18.00
NVDA 171229C00177500 C Dec 29, 2017 177.5 15.40 15.80
NVDA 171229C00180000 C Dec 29, 2017 180.0 13.35 13.70
NVDA 171229C00182500 C Dec 29, 2017 182.5 11.40 11.75
NVDA 171229C00185000 C Dec 29, 2017 185.0 9.65 9.95
NVDA 171229C00187500 C Dec 29, 2017 187.5 8.00 8.25
NVDA 171229C00190000 C Dec 29, 2017 190.0 6.55 6.80
NVDA 171229C00192500 C Dec 29, 2017 192.5 5.25 5.50
NVDA 171229C00195000 C Dec 29, 2017 195.0 4.15 4.40
NVDA 171229C00197500 C Dec 29, 2017 197.5 3.20 3.45
NVDA 171229C00200000 C Dec 29, 2017 200.0 2.49 2.56
NVDA 171229C00202500 C Dec 29, 2017 202.5 1.80 1.90
NVDA 171229C00205000 C Dec 29, 2017 205.0 1.34 1.46
NVDA 171229C00207500 C Dec 29, 2017 207.5 0.99 1.07
NVDA 171229C00210000 C Dec 29, 2017 210.0 0.70 0.78
NVDA 171229C00212500 C Dec 29, 2017 212.5 0.51 0.58
NVDA 171229C00215000 C Dec 29, 2017 215.0 0.37 0.43
NVDA 171229C00217500 C Dec 29, 2017 217.5 0.27 0.33
NVDA 171229C00220000 C Dec 29, 2017 220.0 0.20 0.25
NVDA 171229C00222500 C Dec 29, 2017 222.5 0.14 0.19
NVDA 171229C00225000 C Dec 29, 2017 225.0 0.09 0.15
NVDA 171229C00227500 C Dec 29, 2017 227.5 0.07 0.12
NVDA 171229C00230000 C Dec 29, 2017 230.0 0.05 0.13
NVDA 171229C00232500 C Dec 29, 2017 232.5 0.04 0.08
NVDA 171229C00235000 C Dec 29, 2017 235.0 0.03 0.07
NVDA 171229C00237500 C Dec 29, 2017 237.5 0.04 0.06
NVDA 171229C00240000 C Dec 29, 2017 240.0 0.00 0.06
NVDA 171229C00242500 C Dec 29, 2017 242.5 0.02 0.05
NVDA 171229C00245000 C Dec 29, 2017 245.0 0.00 0.05
NVDA 171229C00250000 C Dec 29, 2017 250.0 0.02 0.04
NVDA 171229C00255000 C Dec 29, 2017 255.0 0.01 0.05
NVDA 171229C00260000 C Dec 29, 2017 260.0 0.00 0.03
NVDA 171229C00265000 C Dec 29, 2017 265.0 0.00 0.03
NVDA 171229C00270000 C Dec 29, 2017 270.0 0.00 0.02
NVDA 171229P00145000 P Dec 29, 2017 145.0 0.00 0.09
NVDA 171229P00150000 P Dec 29, 2017 150.0 0.05 0.12
NVDA 171229P00155000 P Dec 29, 2017 155.0 0.09 0.16
NVDA 171229P00160000 P Dec 29, 2017 160.0 0.18 0.24
NVDA 171229P00165000 P Dec 29, 2017 165.0 0.29 0.33
NVDA 171229P00170000 P Dec 29, 2017 170.0 0.55 0.61
NVDA 171229P00172500 P Dec 29, 2017 172.5 0.73 0.81
NVDA 171229P00175000 P Dec 29, 2017 175.0 0.99 1.07
NVDA 171229P00177500 P Dec 29, 2017 177.5 1.33 1.41
NVDA 171229P00180000 P Dec 29, 2017 180.0 1.80 1.85
NVDA 171229P00182500 P Dec 29, 2017 182.5 2.32 2.77
NVDA 171229P00185000 P Dec 29, 2017 185.0 2.95 3.20
NVDA 171229P00187500 P Dec 29, 2017 187.5 3.90 4.05
NVDA 171229P00190000 P Dec 29, 2017 190.0 4.95 5.10
NVDA 171229P00192500 P Dec 29, 2017 192.5 6.05 6.35
NVDA 171229P00195000 P Dec 29, 2017 195.0 7.45 7.75
NVDA 171229P00197500 P Dec 29, 2017 197.5 9.05 9.30
NVDA 171229P00200000 P Dec 29, 2017 200.0 10.75 11.00
NVDA 171229P00202500 P Dec 29, 2017 202.5 12.60 12.90
NVDA 171229P00205000 P Dec 29, 2017 205.0 14.60 14.95
NVDA 171229P00207500 P Dec 29, 2017 207.5 16.75 17.15
NVDA 171229P00210000 P Dec 29, 2017 210.0 19.00 19.35
NVDA 171229P00212500 P Dec 29, 2017 212.5 21.15 22.00
NVDA 171229P00215000 P Dec 29, 2017 215.0 23.40 24.35
NVDA 171229P00217500 P Dec 29, 2017 217.5 25.85 27.00
NVDA 171229P00220000 P Dec 29, 2017 220.0 28.50 28.95
NVDA 171229P00222500 P Dec 29, 2017 222.5 30.75 31.80
NVDA 171229P00225000 P Dec 29, 2017 225.0 33.05 34.40
NVDA 171229P00227500 P Dec 29, 2017 227.5 35.60 36.95
NVDA 171229P00230000 P Dec 29, 2017 230.0 38.00 39.40
NVDA 171229P00232500 P Dec 29, 2017 232.5 40.50 41.90
NVDA 171229P00235000 P Dec 29, 2017 235.0 43.05 44.40
NVDA 171229P00237500 P Dec 29, 2017 237.5 45.70 46.90
NVDA 171229P00240000 P Dec 29, 2017 240.0 48.20 49.40
NVDA 171229P00242500 P Dec 29, 2017 242.5 50.55 51.90
NVDA 171229P00245000 P Dec 29, 2017 245.0 53.10 54.40
NVDA 171229P00250000 P Dec 29, 2017 250.0 58.00 59.40
NVDA 171229P00255000 P Dec 29, 2017 255.0 63.05 64.40
NVDA 171229P00260000 P Dec 29, 2017 260.0 68.05 69.40
NVDA 171229P00265000 P Dec 29, 2017 265.0 73.05 74.40
NVDA 171229P00270000 P Dec 29, 2017 270.0 78.05 79.40
NVDA 180105C00145000 C Jan 05, 2018 145.0 46.05 47.30
NVDA 180105C00150000 C Jan 05, 2018 150.0 41.15 42.25
NVDA 180105C00152500 C Jan 05, 2018 152.5 38.70 39.85
NVDA 180105C00155000 C Jan 05, 2018 155.0 36.15 37.50
NVDA 180105C00157500 C Jan 05, 2018 157.5 33.80 35.00
NVDA 180105C00160000 C Jan 05, 2018 160.0 31.35 32.65
NVDA 180105C00162500 C Jan 05, 2018 162.5 29.00 30.25
NVDA 180105C00165000 C Jan 05, 2018 165.0 26.80 27.75
NVDA 180105C00167500 C Jan 05, 2018 167.5 24.35 25.50
NVDA 180105C00170000 C Jan 05, 2018 170.0 22.55 23.10
NVDA 180105C00172500 C Jan 05, 2018 172.5 20.35 20.65
NVDA 180105C00175000 C Jan 05, 2018 175.0 18.20 18.50
NVDA 180105C00177500 C Jan 05, 2018 177.5 16.10 16.45
NVDA 180105C00180000 C Jan 05, 2018 180.0 14.10 14.50
NVDA 180105C00182500 C Jan 05, 2018 182.5 12.25 12.65
NVDA 180105C00185000 C Jan 05, 2018 185.0 10.60 10.90
NVDA 180105C00187500 C Jan 05, 2018 187.5 9.05 9.30
NVDA 180105C00190000 C Jan 05, 2018 190.0 7.60 7.90
NVDA 180105C00192500 C Jan 05, 2018 192.5 6.35 6.60
NVDA 180105C00195000 C Jan 05, 2018 195.0 5.20 5.45
NVDA 180105C00197500 C Jan 05, 2018 197.5 4.20 4.45
NVDA 180105C00200000 C Jan 05, 2018 200.0 3.35 3.60
NVDA 180105C00202500 C Jan 05, 2018 202.5 2.65 2.91
NVDA 180105C00205000 C Jan 05, 2018 205.0 2.07 2.32
NVDA 180105C00207500 C Jan 05, 2018 207.5 1.61 1.80
NVDA 180105C00210000 C Jan 05, 2018 210.0 1.23 1.43
NVDA 180105C00212500 C Jan 05, 2018 212.5 0.94 1.12
NVDA 180105C00215000 C Jan 05, 2018 215.0 0.70 0.88
NVDA 180105C00217500 C Jan 05, 2018 217.5 0.60 0.69
NVDA 180105C00220000 C Jan 05, 2018 220.0 0.41 0.54
NVDA 180105C00222500 C Jan 05, 2018 222.5 0.32 0.43
NVDA 180105C00225000 C Jan 05, 2018 225.0 0.24 0.33
NVDA 180105C00227500 C Jan 05, 2018 227.5 0.18 0.27
NVDA 180105C00230000 C Jan 05, 2018 230.0 0.14 0.23
NVDA 180105C00232500 C Jan 05, 2018 232.5 0.11 0.18
NVDA 180105C00235000 C Jan 05, 2018 235.0 0.09 0.16
NVDA 180105C00237500 C Jan 05, 2018 237.5 0.00 0.11
NVDA 180105C00240000 C Jan 05, 2018 240.0 0.04 0.11
NVDA 180105C00242500 C Jan 05, 2018 242.5 0.00 0.09
NVDA 180105C00245000 C Jan 05, 2018 245.0 0.03 0.08
NVDA 180105C00247500 C Jan 05, 2018 247.5 0.00 0.07
NVDA 180105C00250000 C Jan 05, 2018 250.0 0.00 0.06
NVDA 180105P00145000 P Jan 05, 2018 145.0 0.00 0.13
NVDA 180105P00150000 P Jan 05, 2018 150.0 0.00 0.18
NVDA 180105P00152500 P Jan 05, 2018 152.5 0.15 0.23
NVDA 180105P00155000 P Jan 05, 2018 155.0 0.19 0.27
NVDA 180105P00157500 P Jan 05, 2018 157.5 0.25 0.33
NVDA 180105P00160000 P Jan 05, 2018 160.0 0.33 0.40
NVDA 180105P00162500 P Jan 05, 2018 162.5 0.41 0.51
NVDA 180105P00165000 P Jan 05, 2018 165.0 0.56 0.65
NVDA 180105P00167500 P Jan 05, 2018 167.5 0.71 0.81
NVDA 180105P00170000 P Jan 05, 2018 170.0 0.92 1.03
NVDA 180105P00172500 P Jan 05, 2018 172.5 1.19 1.33
NVDA 180105P00175000 P Jan 05, 2018 175.0 1.53 1.69
NVDA 180105P00177500 P Jan 05, 2018 177.5 1.97 2.15
NVDA 180105P00180000 P Jan 05, 2018 180.0 2.48 2.71
NVDA 180105P00182500 P Jan 05, 2018 182.5 3.10 3.35
NVDA 180105P00185000 P Jan 05, 2018 185.0 3.90 4.20
NVDA 180105P00187500 P Jan 05, 2018 187.5 4.80 5.10
NVDA 180105P00190000 P Jan 05, 2018 190.0 5.85 6.15
NVDA 180105P00192500 P Jan 05, 2018 192.5 7.05 7.40
NVDA 180105P00195000 P Jan 05, 2018 195.0 8.40 8.80
NVDA 180105P00197500 P Jan 05, 2018 197.5 9.95 10.40
NVDA 180105P00200000 P Jan 05, 2018 200.0 11.55 12.05
NVDA 180105P00202500 P Jan 05, 2018 202.5 13.30 13.80
NVDA 180105P00205000 P Jan 05, 2018 205.0 15.30 15.70
NVDA 180105P00207500 P Jan 05, 2018 207.5 17.35 17.85
NVDA 180105P00210000 P Jan 05, 2018 210.0 19.40 19.85
NVDA 180105P00212500 P Jan 05, 2018 212.5 21.70 22.15
NVDA 180105P00215000 P Jan 05, 2018 215.0 23.75 24.65
NVDA 180105P00217500 P Jan 05, 2018 217.5 26.05 27.20
NVDA 180105P00220000 P Jan 05, 2018 220.0 28.45 29.30
NVDA 180105P00222500 P Jan 05, 2018 222.5 30.75 32.05
NVDA 180105P00225000 P Jan 05, 2018 225.0 33.20 34.45
NVDA 180105P00227500 P Jan 05, 2018 227.5 35.65 36.90
NVDA 180105P00230000 P Jan 05, 2018 230.0 38.05 39.40
NVDA 180105P00232500 P Jan 05, 2018 232.5 40.55 41.90
NVDA 180105P00235000 P Jan 05, 2018 235.0 43.05 44.40
NVDA 180105P00237500 P Jan 05, 2018 237.5 45.50 46.90
NVDA 180105P00240000 P Jan 05, 2018 240.0 48.15 49.40
NVDA 180105P00242500 P Jan 05, 2018 242.5 50.70 51.90
NVDA 180105P00245000 P Jan 05, 2018 245.0 53.30 54.40
NVDA 180105P00247500 P Jan 05, 2018 247.5 55.60 56.90
NVDA 180105P00250000 P Jan 05, 2018 250.0 58.10 59.40
NVDA 180112C00145000 C Jan 12, 2018 145.0 46.10 47.65
NVDA 180112C00150000 C Jan 12, 2018 150.0 41.25 42.55
NVDA 180112C00152500 C Jan 12, 2018 152.5 38.75 40.25
NVDA 180112C00155000 C Jan 12, 2018 155.0 36.35 37.90
NVDA 180112C00157500 C Jan 12, 2018 157.5 33.90 35.45
NVDA 180112C00160000 C Jan 12, 2018 160.0 31.65 33.10
NVDA 180112C00162500 C Jan 12, 2018 162.5 29.30 30.75
NVDA 180112C00165000 C Jan 12, 2018 165.0 27.05 28.30
NVDA 180112C00167500 C Jan 12, 2018 167.5 25.30 25.85
NVDA 180112C00170000 C Jan 12, 2018 170.0 23.10 23.45
NVDA 180112C00172500 C Jan 12, 2018 172.5 20.95 21.35
NVDA 180112C00175000 C Jan 12, 2018 175.0 18.90 19.40
NVDA 180112C00177500 C Jan 12, 2018 177.5 16.95 17.30
NVDA 180112C00180000 C Jan 12, 2018 180.0 15.05 15.45
NVDA 180112C00182500 C Jan 12, 2018 182.5 13.25 13.55
NVDA 180112C00185000 C Jan 12, 2018 185.0 11.65 11.85
NVDA 180112C00187500 C Jan 12, 2018 187.5 10.10 10.30
NVDA 180112C00190000 C Jan 12, 2018 190.0 8.70 8.90
NVDA 180112C00192500 C Jan 12, 2018 192.5 7.40 7.65
NVDA 180112C00195000 C Jan 12, 2018 195.0 6.20 6.45
NVDA 180112C00197500 C Jan 12, 2018 197.5 5.20 5.45
NVDA 180112C00200000 C Jan 12, 2018 200.0 4.35 4.55
NVDA 180112C00202500 C Jan 12, 2018 202.5 3.60 3.75
NVDA 180112C00205000 C Jan 12, 2018 205.0 2.93 3.10
NVDA 180112C00207500 C Jan 12, 2018 207.5 2.37 2.50
NVDA 180112C00210000 C Jan 12, 2018 210.0 1.92 2.02
NVDA 180112C00212500 C Jan 12, 2018 212.5 1.52 1.64
NVDA 180112C00215000 C Jan 12, 2018 215.0 1.22 1.33
NVDA 180112C00217500 C Jan 12, 2018 217.5 0.98 1.06
NVDA 180112C00220000 C Jan 12, 2018 220.0 0.77 0.86
NVDA 180112C00222500 C Jan 12, 2018 222.5 0.61 0.70
NVDA 180112C00225000 C Jan 12, 2018 225.0 0.48 0.57
NVDA 180112C00227500 C Jan 12, 2018 227.5 0.38 0.47
NVDA 180112C00230000 C Jan 12, 2018 230.0 0.31 0.41
NVDA 180112C00232500 C Jan 12, 2018 232.5 0.26 0.35
NVDA 180112C00235000 C Jan 12, 2018 235.0 0.22 0.29
NVDA 180112C00240000 C Jan 12, 2018 240.0 0.05 0.20
NVDA 180112C00245000 C Jan 12, 2018 245.0 0.00 0.15
NVDA 180112C00250000 C Jan 12, 2018 250.0 0.00 0.13
NVDA 180112P00145000 P Jan 12, 2018 145.0 0.00 0.21
NVDA 180112P00150000 P Jan 12, 2018 150.0 0.23 0.31
NVDA 180112P00152500 P Jan 12, 2018 152.5 0.29 0.36
NVDA 180112P00155000 P Jan 12, 2018 155.0 0.36 0.43
NVDA 180112P00157500 P Jan 12, 2018 157.5 0.44 0.51
NVDA 180112P00160000 P Jan 12, 2018 160.0 0.55 0.63
NVDA 180112P00162500 P Jan 12, 2018 162.5 0.70 0.76
NVDA 180112P00165000 P Jan 12, 2018 165.0 0.86 0.95
NVDA 180112P00167500 P Jan 12, 2018 167.5 1.09 1.18
NVDA 180112P00170000 P Jan 12, 2018 170.0 1.39 1.46
NVDA 180112P00172500 P Jan 12, 2018 172.5 1.74 1.81
NVDA 180112P00175000 P Jan 12, 2018 175.0 2.14 2.23
NVDA 180112P00177500 P Jan 12, 2018 177.5 2.69 2.75
NVDA 180112P00180000 P Jan 12, 2018 180.0 3.30 3.45
NVDA 180112P00182500 P Jan 12, 2018 182.5 4.00 4.15
NVDA 180112P00185000 P Jan 12, 2018 185.0 4.85 4.90
NVDA 180112P00187500 P Jan 12, 2018 187.5 5.75 5.95
NVDA 180112P00190000 P Jan 12, 2018 190.0 6.85 7.05
NVDA 180112P00192500 P Jan 12, 2018 192.5 7.90 8.30
NVDA 180112P00195000 P Jan 12, 2018 195.0 9.40 9.65
NVDA 180112P00197500 P Jan 12, 2018 197.5 10.80 11.15
NVDA 180112P00200000 P Jan 12, 2018 200.0 12.50 12.80
NVDA 180112P00202500 P Jan 12, 2018 202.5 14.05 14.55
NVDA 180112P00205000 P Jan 12, 2018 205.0 15.90 16.65
NVDA 180112P00207500 P Jan 12, 2018 207.5 18.00 18.30
NVDA 180112P00210000 P Jan 12, 2018 210.0 20.00 20.40
NVDA 180112P00212500 P Jan 12, 2018 212.5 22.15 22.55
NVDA 180112P00215000 P Jan 12, 2018 215.0 24.35 24.95
NVDA 180112P00217500 P Jan 12, 2018 217.5 26.60 27.25
NVDA 180112P00220000 P Jan 12, 2018 220.0 28.60 29.85
NVDA 180112P00222500 P Jan 12, 2018 222.5 30.95 32.25
NVDA 180112P00225000 P Jan 12, 2018 225.0 33.35 34.70
NVDA 180112P00227500 P Jan 12, 2018 227.5 35.85 37.00
NVDA 180112P00230000 P Jan 12, 2018 230.0 38.15 39.60
NVDA 180112P00232500 P Jan 12, 2018 232.5 40.60 42.05
NVDA 180112P00235000 P Jan 12, 2018 235.0 43.00 44.60
NVDA 180112P00240000 P Jan 12, 2018 240.0 47.95 49.55
NVDA 180112P00245000 P Jan 12, 2018 245.0 53.05 54.55
NVDA 180112P00250000 P Jan 12, 2018 250.0 58.05 59.55
NVDA 180119C00013000 C Jan 19, 2018 13.0 176.60 180.85
NVDA 180119C00015000 C Jan 19, 2018 15.0 175.05 178.85
NVDA 180119C00018000 C Jan 19, 2018 18.0 171.65 175.90
NVDA 180119C00020000 C Jan 19, 2018 20.0 169.80 173.75
NVDA 180119C00023000 C Jan 19, 2018 23.0 166.65 170.60
NVDA 180119C00025000 C Jan 19, 2018 25.0 165.00 168.90
NVDA 180119C00027000 C Jan 19, 2018 27.0 162.45 166.85
NVDA 180119C00028000 C Jan 19, 2018 28.0 161.20 165.85
NVDA 180119C00030000 C Jan 19, 2018 30.0 161.20 162.60
NVDA 180119C00032000 C Jan 19, 2018 32.0 157.65 161.90
NVDA 180119C00035000 C Jan 19, 2018 35.0 154.80 158.75
NVDA 180119C00037000 C Jan 19, 2018 37.0 152.85 156.95
NVDA 180119C00040000 C Jan 19, 2018 40.0 149.85 153.90
NVDA 180119C00042000 C Jan 19, 2018 42.0 147.75 151.75
NVDA 180119C00045000 C Jan 19, 2018 45.0 145.05 148.90
NVDA 180119C00050000 C Jan 19, 2018 50.0 141.40 142.20
NVDA 180119C00055000 C Jan 19, 2018 55.0 136.25 138.20
NVDA 180119C00060000 C Jan 19, 2018 60.0 130.85 133.55
NVDA 180119C00065000 C Jan 19, 2018 65.0 126.05 128.05
NVDA 180119C00070000 C Jan 19, 2018 70.0 121.40 123.40
NVDA 180119C00075000 C Jan 19, 2018 75.0 116.00 118.60
NVDA 180119C00080000 C Jan 19, 2018 80.0 111.30 113.25
NVDA 180119C00085000 C Jan 19, 2018 85.0 106.45 107.90
NVDA 180119C00090000 C Jan 19, 2018 90.0 101.40 102.30
NVDA 180119C00095000 C Jan 19, 2018 95.0 95.85 97.20
NVDA 180119C00100000 C Jan 19, 2018 100.0 91.50 92.35
NVDA 180119C00105000 C Jan 19, 2018 105.0 85.90 88.10
NVDA 180119C00110000 C Jan 19, 2018 110.0 81.50 82.25
NVDA 180119C00115000 C Jan 19, 2018 115.0 76.50 77.40
NVDA 180119C00120000 C Jan 19, 2018 120.0 70.90 74.10
NVDA 180119C00125000 C Jan 19, 2018 125.0 66.55 67.45
NVDA 180119C00130000 C Jan 19, 2018 130.0 61.55 62.35
NVDA 180119C00135000 C Jan 19, 2018 135.0 56.60 57.30
NVDA 180119C00140000 C Jan 19, 2018 140.0 51.45 53.10
NVDA 180119C00145000 C Jan 19, 2018 145.0 46.80 47.45
NVDA 180119C00150000 C Jan 19, 2018 150.0 42.00 42.50
NVDA 180119C00155000 C Jan 19, 2018 155.0 37.15 37.70
NVDA 180119C00160000 C Jan 19, 2018 160.0 32.35 32.90
NVDA 180119C00165000 C Jan 19, 2018 165.0 27.85 28.25
NVDA 180119C00170000 C Jan 19, 2018 170.0 23.45 23.85
NVDA 180119C00175000 C Jan 19, 2018 175.0 19.45 19.75
NVDA 180119C00180000 C Jan 19, 2018 180.0 15.70 16.00
NVDA 180119C00185000 C Jan 19, 2018 185.0 12.35 12.60
NVDA 180119C00190000 C Jan 19, 2018 190.0 9.45 9.70
NVDA 180119C00195000 C Jan 19, 2018 195.0 7.10 7.25
NVDA 180119C00200000 C Jan 19, 2018 200.0 5.15 5.25
NVDA 180119C00205000 C Jan 19, 2018 205.0 3.60 3.70
NVDA 180119C00210000 C Jan 19, 2018 210.0 2.45 2.55
NVDA 180119C00215000 C Jan 19, 2018 215.0 1.66 1.74
NVDA 180119C00220000 C Jan 19, 2018 220.0 1.08 1.19
NVDA 180119C00225000 C Jan 19, 2018 225.0 0.71 0.75
NVDA 180119C00230000 C Jan 19, 2018 230.0 0.48 0.50
NVDA 180119C00235000 C Jan 19, 2018 235.0 0.33 0.40
NVDA 180119C00240000 C Jan 19, 2018 240.0 0.23 0.29
NVDA 180119C00245000 C Jan 19, 2018 245.0 0.17 0.23
NVDA 180119C00250000 C Jan 19, 2018 250.0 0.12 0.16
NVDA 180119C00255000 C Jan 19, 2018 255.0 0.08 0.13
NVDA 180119C00260000 C Jan 19, 2018 260.0 0.06 0.10
NVDA 180119C00265000 C Jan 19, 2018 265.0 0.05 0.08
NVDA 180119C00270000 C Jan 19, 2018 270.0 0.03 0.07
NVDA 180119C00275000 C Jan 19, 2018 275.0 0.00 0.06
NVDA 180119C00280000 C Jan 19, 2018 280.0 0.01 0.03
NVDA 180119C00290000 C Jan 19, 2018 290.0 0.01 0.03
NVDA 180119C00300000 C Jan 19, 2018 300.0 0.00 0.03
NVDA 180119C00310000 C Jan 19, 2018 310.0 0.00 0.03
NVDA 180119C00320000 C Jan 19, 2018 320.0 0.00 0.02
NVDA 180119C00330000 C Jan 19, 2018 330.0 0.00 0.02
NVDA 180119C00340000 C Jan 19, 2018 340.0 0.00 0.02
NVDA 180119C00350000 C Jan 19, 2018 350.0 0.00 0.01
NVDA 180119P00013000 P Jan 19, 2018 13.0 0.00 0.02
NVDA 180119P00015000 P Jan 19, 2018 15.0 0.00 0.02
NVDA 180119P00018000 P Jan 19, 2018 18.0 0.00 0.02
NVDA 180119P00020000 P Jan 19, 2018 20.0 0.00 0.02
NVDA 180119P00023000 P Jan 19, 2018 23.0 0.00 0.02
NVDA 180119P00025000 P Jan 19, 2018 25.0 0.00 0.02
NVDA 180119P00027000 P Jan 19, 2018 27.0 0.00 0.05
NVDA 180119P00028000 P Jan 19, 2018 28.0 0.00 0.03
NVDA 180119P00030000 P Jan 19, 2018 30.0 0.00 0.02
NVDA 180119P00032000 P Jan 19, 2018 32.0 0.00 0.02
NVDA 180119P00035000 P Jan 19, 2018 35.0 0.00 0.02
NVDA 180119P00037000 P Jan 19, 2018 37.0 0.00 0.02
NVDA 180119P00040000 P Jan 19, 2018 40.0 0.00 0.02
NVDA 180119P00042000 P Jan 19, 2018 42.0 0.00 0.02
NVDA 180119P00045000 P Jan 19, 2018 45.0 0.00 0.02
NVDA 180119P00050000 P Jan 19, 2018 50.0 0.00 0.02
NVDA 180119P00055000 P Jan 19, 2018 55.0 0.00 0.02
NVDA 180119P00060000 P Jan 19, 2018 60.0 0.00 0.02
NVDA 180119P00065000 P Jan 19, 2018 65.0 0.00 0.02
NVDA 180119P00070000 P Jan 19, 2018 70.0 0.00 0.01
NVDA 180119P00075000 P Jan 19, 2018 75.0 0.00 0.02
NVDA 180119P00080000 P Jan 19, 2018 80.0 0.00 0.01
NVDA 180119P00085000 P Jan 19, 2018 85.0 0.00 0.01
NVDA 180119P00090000 P Jan 19, 2018 90.0 0.00 0.02
NVDA 180119P00095000 P Jan 19, 2018 95.0 0.00 0.01
NVDA 180119P00100000 P Jan 19, 2018 100.0 0.00 0.02
NVDA 180119P00105000 P Jan 19, 2018 105.0 0.01 0.02
NVDA 180119P00110000 P Jan 19, 2018 110.0 0.01 0.02
NVDA 180119P00115000 P Jan 19, 2018 115.0 0.01 0.03
NVDA 180119P00120000 P Jan 19, 2018 120.0 0.02 0.05
NVDA 180119P00125000 P Jan 19, 2018 125.0 0.04 0.05
NVDA 180119P00130000 P Jan 19, 2018 130.0 0.08 0.11
NVDA 180119P00135000 P Jan 19, 2018 135.0 0.11 0.15
NVDA 180119P00140000 P Jan 19, 2018 140.0 0.15 0.20
NVDA 180119P00145000 P Jan 19, 2018 145.0 0.22 0.29
NVDA 180119P00150000 P Jan 19, 2018 150.0 0.32 0.40
NVDA 180119P00155000 P Jan 19, 2018 155.0 0.50 0.54
NVDA 180119P00160000 P Jan 19, 2018 160.0 0.73 0.82
NVDA 180119P00165000 P Jan 19, 2018 165.0 1.14 1.20
NVDA 180119P00170000 P Jan 19, 2018 170.0 1.76 1.83
NVDA 180119P00175000 P Jan 19, 2018 175.0 2.64 2.71
NVDA 180119P00180000 P Jan 19, 2018 180.0 3.85 3.95
NVDA 180119P00185000 P Jan 19, 2018 185.0 5.45 5.60
NVDA 180119P00190000 P Jan 19, 2018 190.0 7.55 7.70
NVDA 180119P00195000 P Jan 19, 2018 195.0 10.10 10.30
NVDA 180119P00200000 P Jan 19, 2018 200.0 13.15 13.40
NVDA 180119P00205000 P Jan 19, 2018 205.0 16.60 16.95
NVDA 180119P00210000 P Jan 19, 2018 210.0 20.50 20.85
NVDA 180119P00215000 P Jan 19, 2018 215.0 24.70 25.10
NVDA 180119P00220000 P Jan 19, 2018 220.0 29.15 29.65
NVDA 180119P00225000 P Jan 19, 2018 225.0 33.40 34.50
NVDA 180119P00230000 P Jan 19, 2018 230.0 38.55 39.10
NVDA 180119P00235000 P Jan 19, 2018 235.0 43.15 44.50
NVDA 180119P00240000 P Jan 19, 2018 240.0 48.10 49.15
NVDA 180119P00245000 P Jan 19, 2018 245.0 53.05 54.75
NVDA 180119P00250000 P Jan 19, 2018 250.0 58.30 59.70
NVDA 180119P00255000 P Jan 19, 2018 255.0 63.15 64.20
NVDA 180119P00260000 P Jan 19, 2018 260.0 68.30 69.35
NVDA 180119P00265000 P Jan 19, 2018 265.0 73.20 74.75
NVDA 180119P00270000 P Jan 19, 2018 270.0 78.15 80.40
NVDA 180119P00275000 P Jan 19, 2018 275.0 83.20 84.60
NVDA 180119P00280000 P Jan 19, 2018 280.0 87.95 90.20
NVDA 180119P00290000 P Jan 19, 2018 290.0 98.00 100.00
NVDA 180119P00300000 P Jan 19, 2018 300.0 108.20 110.35
NVDA 180119P00310000 P Jan 19, 2018 310.0 118.15 120.40
NVDA 180119P00320000 P Jan 19, 2018 320.0 128.15 129.80
NVDA 180119P00330000 P Jan 19, 2018 330.0 138.20 140.00
NVDA 180119P00340000 P Jan 19, 2018 340.0 148.25 149.40
NVDA 180119P00350000 P Jan 19, 2018 350.0 158.40 160.05
NVDA 180126C00152500 C Jan 26, 2018 152.5 38.70 42.00
NVDA 180126C00155000 C Jan 26, 2018 155.0 36.55 39.20
NVDA 180126C00157500 C Jan 26, 2018 157.5 34.85 36.90
NVDA 180126C00160000 C Jan 26, 2018 160.0 32.50 34.25
NVDA 180126C00162500 C Jan 26, 2018 162.5 29.65 32.05
NVDA 180126C00165000 C Jan 26, 2018 165.0 27.90 28.95
NVDA 180126C00167500 C Jan 26, 2018 167.5 26.05 26.70
NVDA 180126C00170000 C Jan 26, 2018 170.0 23.35 24.70
NVDA 180126C00172500 C Jan 26, 2018 172.5 21.15 22.90
NVDA 180126C00175000 C Jan 26, 2018 175.0 19.90 20.50
NVDA 180126C00177500 C Jan 26, 2018 177.5 17.85 18.85
NVDA 180126C00180000 C Jan 26, 2018 180.0 16.25 16.85
NVDA 180126C00182500 C Jan 26, 2018 182.5 14.40 15.40
NVDA 180126C00185000 C Jan 26, 2018 185.0 13.10 13.80
NVDA 180126C00187500 C Jan 26, 2018 187.5 11.60 12.15
NVDA 180126C00190000 C Jan 26, 2018 190.0 10.20 10.75
NVDA 180126C00192500 C Jan 26, 2018 192.5 8.95 9.40
NVDA 180126C00195000 C Jan 26, 2018 195.0 7.80 8.25
NVDA 180126C00197500 C Jan 26, 2018 197.5 6.75 7.20
NVDA 180126C00200000 C Jan 26, 2018 200.0 5.80 6.50
NVDA 180126C00202500 C Jan 26, 2018 202.5 4.90 5.40
NVDA 180126C00205000 C Jan 26, 2018 205.0 4.15 4.65
NVDA 180126C00207500 C Jan 26, 2018 207.5 3.55 3.90
NVDA 180126C00210000 C Jan 26, 2018 210.0 3.00 3.30
NVDA 180126C00212500 C Jan 26, 2018 212.5 2.55 2.84
NVDA 180126C00215000 C Jan 26, 2018 215.0 2.14 2.40
NVDA 180126C00217500 C Jan 26, 2018 217.5 1.80 2.05
NVDA 180126C00220000 C Jan 26, 2018 220.0 1.50 1.73
NVDA 180126C00222500 C Jan 26, 2018 222.5 1.26 1.46
NVDA 180126P00152500 P Jan 26, 2018 152.5 0.54 0.68
NVDA 180126P00155000 P Jan 26, 2018 155.0 0.68 0.80
NVDA 180126P00157500 P Jan 26, 2018 157.5 0.81 0.96
NVDA 180126P00160000 P Jan 26, 2018 160.0 0.98 1.14
NVDA 180126P00162500 P Jan 26, 2018 162.5 1.19 1.36
NVDA 180126P00165000 P Jan 26, 2018 165.0 1.47 1.64
NVDA 180126P00167500 P Jan 26, 2018 167.5 1.78 1.98
NVDA 180126P00170000 P Jan 26, 2018 170.0 2.19 2.36
NVDA 180126P00172500 P Jan 26, 2018 172.5 2.63 2.83
NVDA 180126P00175000 P Jan 26, 2018 175.0 3.10 3.40
NVDA 180126P00177500 P Jan 26, 2018 177.5 3.75 4.00
NVDA 180126P00180000 P Jan 26, 2018 180.0 4.50 4.75
NVDA 180126P00182500 P Jan 26, 2018 182.5 5.30 5.50
NVDA 180126P00185000 P Jan 26, 2018 185.0 6.20 6.45
NVDA 180126P00187500 P Jan 26, 2018 187.5 7.15 7.50
NVDA 180126P00190000 P Jan 26, 2018 190.0 8.15 8.65
NVDA 180126P00192500 P Jan 26, 2018 192.5 9.55 9.90
NVDA 180126P00195000 P Jan 26, 2018 195.0 10.80 11.70
NVDA 180126P00197500 P Jan 26, 2018 197.5 12.15 12.75
NVDA 180126P00200000 P Jan 26, 2018 200.0 13.75 14.35
NVDA 180126P00202500 P Jan 26, 2018 202.5 15.50 16.25
NVDA 180126P00205000 P Jan 26, 2018 205.0 16.60 17.95
NVDA 180126P00207500 P Jan 26, 2018 207.5 19.05 19.80
NVDA 180126P00210000 P Jan 26, 2018 210.0 21.00 21.85
NVDA 180126P00212500 P Jan 26, 2018 212.5 23.00 23.75
NVDA 180126P00215000 P Jan 26, 2018 215.0 25.15 25.85
NVDA 180126P00217500 P Jan 26, 2018 217.5 27.30 28.20
NVDA 180126P00220000 P Jan 26, 2018 220.0 28.95 30.40
NVDA 180126P00222500 P Jan 26, 2018 222.5 31.10 32.35
NVDA 180216C00085000 C Feb 16, 2018 85.0 104.55 109.00
NVDA 180216C00090000 C Feb 16, 2018 90.0 99.55 104.20
NVDA 180216C00095000 C Feb 16, 2018 95.0 94.65 99.20
NVDA 180216C00100000 C Feb 16, 2018 100.0 89.65 94.10
NVDA 180216C00105000 C Feb 16, 2018 105.0 84.65 89.30
NVDA 180216C00110000 C Feb 16, 2018 110.0 79.80 84.30
NVDA 180216C00115000 C Feb 16, 2018 115.0 74.70 79.10
NVDA 180216C00120000 C Feb 16, 2018 120.0 70.15 74.00
NVDA 180216C00125000 C Feb 16, 2018 125.0 65.90 69.15
NVDA 180216C00130000 C Feb 16, 2018 130.0 60.50 64.20
NVDA 180216C00135000 C Feb 16, 2018 135.0 57.20 57.95
NVDA 180216C00140000 C Feb 16, 2018 140.0 52.45 53.20
NVDA 180216C00145000 C Feb 16, 2018 145.0 46.80 49.65
NVDA 180216C00150000 C Feb 16, 2018 150.0 43.25 43.95
NVDA 180216C00155000 C Feb 16, 2018 155.0 38.85 39.55
NVDA 180216C00160000 C Feb 16, 2018 160.0 34.60 35.10
NVDA 180216C00165000 C Feb 16, 2018 165.0 30.55 31.05
NVDA 180216C00170000 C Feb 16, 2018 170.0 26.75 27.25
NVDA 180216C00175000 C Feb 16, 2018 175.0 23.25 23.75
NVDA 180216C00180000 C Feb 16, 2018 180.0 20.05 20.35
NVDA 180216C00185000 C Feb 16, 2018 185.0 17.10 17.45
NVDA 180216C00190000 C Feb 16, 2018 190.0 14.40 14.65
NVDA 180216C00195000 C Feb 16, 2018 195.0 12.05 12.35
NVDA 180216C00200000 C Feb 16, 2018 200.0 10.00 10.30
NVDA 180216C00205000 C Feb 16, 2018 205.0 8.25 8.40
NVDA 180216C00210000 C Feb 16, 2018 210.0 6.65 6.85
NVDA 180216C00215000 C Feb 16, 2018 215.0 5.40 5.60
NVDA 180216C00220000 C Feb 16, 2018 220.0 4.30 4.50
NVDA 180216C00230000 C Feb 16, 2018 230.0 2.78 2.91
NVDA 180216C00240000 C Feb 16, 2018 240.0 1.75 1.89
NVDA 180216C00250000 C Feb 16, 2018 250.0 1.12 1.23
NVDA 180216C00260000 C Feb 16, 2018 260.0 0.71 0.79
NVDA 180216C00270000 C Feb 16, 2018 270.0 0.46 0.50
NVDA 180216C00280000 C Feb 16, 2018 280.0 0.31 0.34
NVDA 180216C00290000 C Feb 16, 2018 290.0 0.21 0.24
NVDA 180216C00300000 C Feb 16, 2018 300.0 0.13 0.16
NVDA 180216C00310000 C Feb 16, 2018 310.0 0.00 0.11
NVDA 180216C00320000 C Feb 16, 2018 320.0 0.00 0.08
NVDA 180216C00330000 C Feb 16, 2018 330.0 0.04 0.06
NVDA 180216C00340000 C Feb 16, 2018 340.0 0.00 0.07
NVDA 180216C00350000 C Feb 16, 2018 350.0 0.01 0.04
NVDA 180216P00085000 P Feb 16, 2018 85.0 0.00 0.03
NVDA 180216P00090000 P Feb 16, 2018 90.0 0.00 0.03
NVDA 180216P00095000 P Feb 16, 2018 95.0 0.00 0.03
NVDA 180216P00100000 P Feb 16, 2018 100.0 0.02 0.04
NVDA 180216P00105000 P Feb 16, 2018 105.0 0.04 0.08
NVDA 180216P00110000 P Feb 16, 2018 110.0 0.09 0.14
NVDA 180216P00115000 P Feb 16, 2018 115.0 0.13 0.19
NVDA 180216P00120000 P Feb 16, 2018 120.0 0.18 0.23
NVDA 180216P00125000 P Feb 16, 2018 125.0 0.26 0.31
NVDA 180216P00130000 P Feb 16, 2018 130.0 0.38 0.43
NVDA 180216P00135000 P Feb 16, 2018 135.0 0.54 0.59
NVDA 180216P00140000 P Feb 16, 2018 140.0 0.74 0.84
NVDA 180216P00145000 P Feb 16, 2018 145.0 1.05 1.14
NVDA 180216P00150000 P Feb 16, 2018 150.0 1.47 1.56
NVDA 180216P00155000 P Feb 16, 2018 155.0 2.01 2.05
NVDA 180216P00160000 P Feb 16, 2018 160.0 2.71 2.80
NVDA 180216P00165000 P Feb 16, 2018 165.0 3.65 3.80
NVDA 180216P00170000 P Feb 16, 2018 170.0 4.75 4.95
NVDA 180216P00175000 P Feb 16, 2018 175.0 6.25 6.40
NVDA 180216P00180000 P Feb 16, 2018 180.0 7.90 8.10
NVDA 180216P00185000 P Feb 16, 2018 185.0 9.95 10.15
NVDA 180216P00190000 P Feb 16, 2018 190.0 12.25 12.45
NVDA 180216P00195000 P Feb 16, 2018 195.0 14.75 15.10
NVDA 180216P00200000 P Feb 16, 2018 200.0 17.80 18.05
NVDA 180216P00205000 P Feb 16, 2018 205.0 21.00 21.30
NVDA 180216P00210000 P Feb 16, 2018 210.0 24.30 24.75
NVDA 180216P00215000 P Feb 16, 2018 215.0 27.95 28.55
NVDA 180216P00220000 P Feb 16, 2018 220.0 31.85 32.50
NVDA 180216P00230000 P Feb 16, 2018 230.0 40.20 41.05
NVDA 180216P00240000 P Feb 16, 2018 240.0 49.25 50.10
NVDA 180216P00250000 P Feb 16, 2018 250.0 56.90 61.45
NVDA 180216P00260000 P Feb 16, 2018 260.0 67.10 70.65
NVDA 180216P00270000 P Feb 16, 2018 270.0 76.95 80.85
NVDA 180216P00280000 P Feb 16, 2018 280.0 86.25 90.90
NVDA 180216P00290000 P Feb 16, 2018 290.0 96.55 100.90
NVDA 180216P00300000 P Feb 16, 2018 300.0 106.30 110.85
NVDA 180216P00310000 P Feb 16, 2018 310.0 116.30 120.85
NVDA 180216P00320000 P Feb 16, 2018 320.0 126.25 130.85
NVDA 180216P00330000 P Feb 16, 2018 330.0 136.55 141.00
NVDA 180216P00340000 P Feb 16, 2018 340.0 146.55 150.90
NVDA 180216P00350000 P Feb 16, 2018 350.0 156.55 160.90
NVDA 180316C00085000 C Mar 16, 2018 85.0 104.60 108.95
NVDA 180316C00090000 C Mar 16, 2018 90.0 99.50 104.00
NVDA 180316C00095000 C Mar 16, 2018 95.0 94.55 98.95
NVDA 180316C00100000 C Mar 16, 2018 100.0 89.55 94.00
NVDA 180316C00105000 C Mar 16, 2018 105.0 84.65 89.20
NVDA 180316C00110000 C Mar 16, 2018 110.0 79.85 84.40
NVDA 180316C00115000 C Mar 16, 2018 115.0 74.80 79.40
NVDA 180316C00120000 C Mar 16, 2018 120.0 72.15 72.95
NVDA 180316C00125000 C Mar 16, 2018 125.0 65.10 69.55
NVDA 180316C00130000 C Mar 16, 2018 130.0 62.50 63.30
NVDA 180316C00135000 C Mar 16, 2018 135.0 55.55 60.05
NVDA 180316C00140000 C Mar 16, 2018 140.0 53.00 54.55
NVDA 180316C00145000 C Mar 16, 2018 145.0 48.55 49.25
NVDA 180316C00150000 C Mar 16, 2018 150.0 44.15 44.60
NVDA 180316C00155000 C Mar 16, 2018 155.0 39.70 40.55
NVDA 180316C00160000 C Mar 16, 2018 160.0 35.80 36.25
NVDA 180316C00165000 C Mar 16, 2018 165.0 31.90 32.35
NVDA 180316C00170000 C Mar 16, 2018 170.0 28.25 28.70
NVDA 180316C00175000 C Mar 16, 2018 175.0 24.85 25.25
NVDA 180316C00180000 C Mar 16, 2018 180.0 21.70 22.00
NVDA 180316C00185000 C Mar 16, 2018 185.0 18.85 19.10
NVDA 180316C00190000 C Mar 16, 2018 190.0 16.25 16.50
NVDA 180316C00195000 C Mar 16, 2018 195.0 13.90 14.15
NVDA 180316C00200000 C Mar 16, 2018 200.0 11.80 12.05
NVDA 180316C00205000 C Mar 16, 2018 205.0 10.00 10.20
NVDA 180316C00210000 C Mar 16, 2018 210.0 8.40 8.55
NVDA 180316C00215000 C Mar 16, 2018 215.0 7.00 7.20
NVDA 180316C00220000 C Mar 16, 2018 220.0 5.80 6.05
NVDA 180316C00230000 C Mar 16, 2018 230.0 3.95 4.10
NVDA 180316C00240000 C Mar 16, 2018 240.0 2.72 2.84
NVDA 180316C00250000 C Mar 16, 2018 250.0 1.87 2.00
NVDA 180316C00260000 C Mar 16, 2018 260.0 1.30 1.40
NVDA 180316C00270000 C Mar 16, 2018 270.0 0.90 0.99
NVDA 180316C00280000 C Mar 16, 2018 280.0 0.63 0.74
NVDA 180316C00290000 C Mar 16, 2018 290.0 0.45 0.55
NVDA 180316C00300000 C Mar 16, 2018 300.0 0.36 0.43
NVDA 180316C00310000 C Mar 16, 2018 310.0 0.25 0.34
NVDA 180316C00320000 C Mar 16, 2018 320.0 0.22 0.25
NVDA 180316C00330000 C Mar 16, 2018 330.0 0.00 0.21
NVDA 180316C00340000 C Mar 16, 2018 340.0 0.00 0.20
NVDA 180316C00350000 C Mar 16, 2018 350.0 0.09 0.14
NVDA 180316P00085000 P Mar 16, 2018 85.0 0.00 0.05
NVDA 180316P00090000 P Mar 16, 2018 90.0 0.02 0.07
NVDA 180316P00095000 P Mar 16, 2018 95.0 0.00 0.11
NVDA 180316P00100000 P Mar 16, 2018 100.0 0.09 0.14
NVDA 180316P00105000 P Mar 16, 2018 105.0 0.13 0.19
NVDA 180316P00110000 P Mar 16, 2018 110.0 0.19 0.24
NVDA 180316P00115000 P Mar 16, 2018 115.0 0.26 0.30
NVDA 180316P00120000 P Mar 16, 2018 120.0 0.34 0.42
NVDA 180316P00125000 P Mar 16, 2018 125.0 0.47 0.53
NVDA 180316P00130000 P Mar 16, 2018 130.0 0.65 0.71
NVDA 180316P00135000 P Mar 16, 2018 135.0 0.88 0.99
NVDA 180316P00140000 P Mar 16, 2018 140.0 1.20 1.25
NVDA 180316P00145000 P Mar 16, 2018 145.0 1.61 1.72
NVDA 180316P00150000 P Mar 16, 2018 150.0 2.15 2.26
NVDA 180316P00155000 P Mar 16, 2018 155.0 2.81 2.95
NVDA 180316P00160000 P Mar 16, 2018 160.0 3.70 3.85
NVDA 180316P00165000 P Mar 16, 2018 165.0 4.80 4.95
NVDA 180316P00170000 P Mar 16, 2018 170.0 6.10 6.25
NVDA 180316P00175000 P Mar 16, 2018 175.0 7.60 7.85
NVDA 180316P00180000 P Mar 16, 2018 180.0 9.45 9.65
NVDA 180316P00185000 P Mar 16, 2018 185.0 11.60 11.75
NVDA 180316P00190000 P Mar 16, 2018 190.0 13.95 14.10
NVDA 180316P00195000 P Mar 16, 2018 195.0 16.50 16.80
NVDA 180316P00200000 P Mar 16, 2018 200.0 19.40 19.70
NVDA 180316P00205000 P Mar 16, 2018 205.0 22.60 22.85
NVDA 180316P00210000 P Mar 16, 2018 210.0 25.95 26.25
NVDA 180316P00215000 P Mar 16, 2018 215.0 29.50 29.90
NVDA 180316P00220000 P Mar 16, 2018 220.0 33.30 33.70
NVDA 180316P00230000 P Mar 16, 2018 230.0 41.25 42.05
NVDA 180316P00240000 P Mar 16, 2018 240.0 50.20 50.80
NVDA 180316P00250000 P Mar 16, 2018 250.0 58.55 60.50
NVDA 180316P00260000 P Mar 16, 2018 260.0 67.95 70.00
NVDA 180316P00270000 P Mar 16, 2018 270.0 76.75 81.05
NVDA 180316P00280000 P Mar 16, 2018 280.0 86.65 91.10
NVDA 180316P00290000 P Mar 16, 2018 290.0 96.55 100.95
NVDA 180316P00300000 P Mar 16, 2018 300.0 106.45 111.00
NVDA 180316P00310000 P Mar 16, 2018 310.0 116.40 120.90
NVDA 180316P00320000 P Mar 16, 2018 320.0 126.55 131.00
NVDA 180316P00330000 P Mar 16, 2018 330.0 136.55 141.00
NVDA 180316P00340000 P Mar 16, 2018 340.0 146.55 151.00
NVDA 180316P00350000 P Mar 16, 2018 350.0 156.55 161.00
NVDA 180615C00080000 C Jun 15, 2018 80.0 110.85 114.15
NVDA 180615C00085000 C Jun 15, 2018 85.0 105.10 109.40
NVDA 180615C00090000 C Jun 15, 2018 90.0 100.10 104.50
NVDA 180615C00095000 C Jun 15, 2018 95.0 95.30 99.60
NVDA 180615C00100000 C Jun 15, 2018 100.0 90.50 94.80
NVDA 180615C00105000 C Jun 15, 2018 105.0 85.70 90.05
NVDA 180615C00110000 C Jun 15, 2018 110.0 80.80 85.35
NVDA 180615C00115000 C Jun 15, 2018 115.0 76.10 80.50
NVDA 180615C00120000 C Jun 15, 2018 120.0 72.35 75.65
NVDA 180615C00125000 C Jun 15, 2018 125.0 68.70 69.85
NVDA 180615C00130000 C Jun 15, 2018 130.0 63.35 66.25
NVDA 180615C00135000 C Jun 15, 2018 135.0 59.60 61.55
NVDA 180615C00140000 C Jun 15, 2018 140.0 55.65 56.60
NVDA 180615C00145000 C Jun 15, 2018 145.0 51.55 52.25
NVDA 180615C00150000 C Jun 15, 2018 150.0 47.60 48.20
NVDA 180615C00155000 C Jun 15, 2018 155.0 43.75 44.40
NVDA 180615C00160000 C Jun 15, 2018 160.0 40.10 40.80
NVDA 180615C00165000 C Jun 15, 2018 165.0 36.75 37.35
NVDA 180615C00170000 C Jun 15, 2018 170.0 33.55 34.05
NVDA 180615C00175000 C Jun 15, 2018 175.0 30.55 31.00
NVDA 180615C00180000 C Jun 15, 2018 180.0 27.80 28.05
NVDA 180615C00185000 C Jun 15, 2018 185.0 25.00 25.35
NVDA 180615C00190000 C Jun 15, 2018 190.0 22.55 22.95
NVDA 180615C00195000 C Jun 15, 2018 195.0 20.25 20.60
NVDA 180615C00200000 C Jun 15, 2018 200.0 18.10 18.45
NVDA 180615C00205000 C Jun 15, 2018 205.0 16.25 16.55
NVDA 180615C00210000 C Jun 15, 2018 210.0 14.50 14.75
NVDA 180615C00215000 C Jun 15, 2018 215.0 12.90 13.20
NVDA 180615C00220000 C Jun 15, 2018 220.0 11.40 11.60
NVDA 180615C00225000 C Jun 15, 2018 225.0 10.20 10.40
NVDA 180615C00230000 C Jun 15, 2018 230.0 9.00 9.15
NVDA 180615C00235000 C Jun 15, 2018 235.0 8.00 8.40
NVDA 180615C00240000 C Jun 15, 2018 240.0 7.00 7.20
NVDA 180615C00250000 C Jun 15, 2018 250.0 5.45 5.65
NVDA 180615C00260000 C Jun 15, 2018 260.0 4.25 4.50
NVDA 180615C00270000 C Jun 15, 2018 270.0 3.35 3.50
NVDA 180615C00280000 C Jun 15, 2018 280.0 2.65 2.78
NVDA 180615C00290000 C Jun 15, 2018 290.0 2.05 2.31
NVDA 180615C00300000 C Jun 15, 2018 300.0 1.66 1.79
NVDA 180615C00310000 C Jun 15, 2018 310.0 1.31 1.47
NVDA 180615C00320000 C Jun 15, 2018 320.0 1.13 1.22
NVDA 180615P00080000 P Jun 15, 2018 80.0 0.06 0.14
NVDA 180615P00085000 P Jun 15, 2018 85.0 0.12 0.21
NVDA 180615P00090000 P Jun 15, 2018 90.0 0.19 0.33
NVDA 180615P00095000 P Jun 15, 2018 95.0 0.26 0.37
NVDA 180615P00100000 P Jun 15, 2018 100.0 0.38 0.45
NVDA 180615P00105000 P Jun 15, 2018 105.0 0.43 0.58
NVDA 180615P00110000 P Jun 15, 2018 110.0 0.67 0.84
NVDA 180615P00115000 P Jun 15, 2018 115.0 0.90 0.97
NVDA 180615P00120000 P Jun 15, 2018 120.0 1.22 1.35
NVDA 180615P00125000 P Jun 15, 2018 125.0 1.59 1.65
NVDA 180615P00130000 P Jun 15, 2018 130.0 2.03 2.12
NVDA 180615P00135000 P Jun 15, 2018 135.0 2.59 2.70
NVDA 180615P00140000 P Jun 15, 2018 140.0 3.25 3.40
NVDA 180615P00145000 P Jun 15, 2018 145.0 4.10 4.25
NVDA 180615P00150000 P Jun 15, 2018 150.0 5.05 5.25
NVDA 180615P00155000 P Jun 15, 2018 155.0 6.20 6.35
NVDA 180615P00160000 P Jun 15, 2018 160.0 7.50 7.70
NVDA 180615P00165000 P Jun 15, 2018 165.0 9.05 9.25
NVDA 180615P00170000 P Jun 15, 2018 170.0 10.70 10.90
NVDA 180615P00175000 P Jun 15, 2018 175.0 12.55 12.85
NVDA 180615P00180000 P Jun 15, 2018 180.0 14.60 14.90
NVDA 180615P00185000 P Jun 15, 2018 185.0 16.95 17.25
NVDA 180615P00190000 P Jun 15, 2018 190.0 19.35 19.75
NVDA 180615P00195000 P Jun 15, 2018 195.0 22.00 22.45
NVDA 180615P00200000 P Jun 15, 2018 200.0 24.80 25.30
NVDA 180615P00205000 P Jun 15, 2018 205.0 28.10 28.35
NVDA 180615P00210000 P Jun 15, 2018 210.0 31.10 31.55
NVDA 180615P00215000 P Jun 15, 2018 215.0 34.70 35.05
NVDA 180615P00220000 P Jun 15, 2018 220.0 38.10 38.55
NVDA 180615P00225000 P Jun 15, 2018 225.0 41.75 42.30
NVDA 180615P00230000 P Jun 15, 2018 230.0 45.60 46.30
NVDA 180615P00235000 P Jun 15, 2018 235.0 49.55 50.20
NVDA 180615P00240000 P Jun 15, 2018 240.0 53.65 54.25
NVDA 180615P00250000 P Jun 15, 2018 250.0 61.15 62.80
NVDA 180615P00260000 P Jun 15, 2018 260.0 70.80 72.25
NVDA 180615P00270000 P Jun 15, 2018 270.0 79.90 80.75
NVDA 180615P00280000 P Jun 15, 2018 280.0 88.40 91.15
NVDA 180615P00290000 P Jun 15, 2018 290.0 98.05 101.40
NVDA 180615P00300000 P Jun 15, 2018 300.0 106.65 111.05
NVDA 180615P00310000 P Jun 15, 2018 310.0 116.50 121.00
NVDA 180615P00320000 P Jun 15, 2018 320.0 126.60 131.00
NVDA 190118C00020000 C Jan 18, 2019 20.0 169.70 174.00
NVDA 190118C00025000 C Jan 18, 2019 25.0 164.90 169.50
NVDA 190118C00030000 C Jan 18, 2019 30.0 159.90 164.50
NVDA 190118C00035000 C Jan 18, 2019 35.0 155.10 159.50
NVDA 190118C00040000 C Jan 18, 2019 40.0 150.30 155.00
NVDA 190118C00045000 C Jan 18, 2019 45.0 145.50 150.00
NVDA 190118C00050000 C Jan 18, 2019 50.0 140.70 145.00
NVDA 190118C00055000 C Jan 18, 2019 55.0 135.90 140.50
NVDA 190118C00060000 C Jan 18, 2019 60.0 130.90 135.50
NVDA 190118C00065000 C Jan 18, 2019 65.0 126.10 130.50
NVDA 190118C00070000 C Jan 18, 2019 70.0 121.30 126.00
NVDA 190118C00075000 C Jan 18, 2019 75.0 116.70 121.00
NVDA 190118C00080000 C Jan 18, 2019 80.0 111.90 116.50
NVDA 190118C00085000 C Jan 18, 2019 85.0 107.10 112.00
NVDA 190118C00090000 C Jan 18, 2019 90.0 102.50 107.00
NVDA 190118C00095000 C Jan 18, 2019 95.0 97.90 102.50
NVDA 190118C00100000 C Jan 18, 2019 100.0 93.50 98.00
NVDA 190118C00105000 C Jan 18, 2019 105.0 89.10 93.50
NVDA 190118C00110000 C Jan 18, 2019 110.0 84.70 89.00
NVDA 190118C00115000 C Jan 18, 2019 115.0 80.50 85.00
NVDA 190118C00120000 C Jan 18, 2019 120.0 76.30 80.50
NVDA 190118C00125000 C Jan 18, 2019 125.0 72.65 75.70
NVDA 190118C00130000 C Jan 18, 2019 130.0 70.00 71.00
NVDA 190118C00135000 C Jan 18, 2019 135.0 66.10 67.70
NVDA 190118C00140000 C Jan 18, 2019 140.0 62.50 63.40
NVDA 190118C00145000 C Jan 18, 2019 145.0 58.75 60.00
NVDA 190118C00150000 C Jan 18, 2019 150.0 55.45 56.50
NVDA 190118C00155000 C Jan 18, 2019 155.0 52.05 53.20
NVDA 190118C00160000 C Jan 18, 2019 160.0 49.10 50.10
NVDA 190118C00165000 C Jan 18, 2019 165.0 46.10 47.70
NVDA 190118C00170000 C Jan 18, 2019 170.0 43.20 44.00
NVDA 190118C00175000 C Jan 18, 2019 175.0 40.70 41.30
NVDA 190118C00180000 C Jan 18, 2019 180.0 37.65 38.75
NVDA 190118C00185000 C Jan 18, 2019 185.0 35.35 36.05
NVDA 190118C00190000 C Jan 18, 2019 190.0 33.05 33.95
NVDA 190118C00195000 C Jan 18, 2019 195.0 30.75 31.65
NVDA 190118C00200000 C Jan 18, 2019 200.0 29.15 29.65
NVDA 190118C00205000 C Jan 18, 2019 205.0 26.60 27.40
NVDA 190118C00210000 C Jan 18, 2019 210.0 24.80 25.70
NVDA 190118C00215000 C Jan 18, 2019 215.0 23.10 24.20
NVDA 190118C00220000 C Jan 18, 2019 220.0 21.90 22.35
NVDA 190118C00230000 C Jan 18, 2019 230.0 18.95 19.35
NVDA 190118C00240000 C Jan 18, 2019 240.0 16.40 16.95
NVDA 190118C00250000 C Jan 18, 2019 250.0 14.15 14.75
NVDA 190118C00260000 C Jan 18, 2019 260.0 12.25 12.55
NVDA 190118C00270000 C Jan 18, 2019 270.0 10.20 10.85
NVDA 190118C00280000 C Jan 18, 2019 280.0 8.80 9.45
NVDA 190118C00290000 C Jan 18, 2019 290.0 7.60 8.20
NVDA 190118C00300000 C Jan 18, 2019 300.0 6.85 7.40
NVDA 190118C00310000 C Jan 18, 2019 310.0 5.95 6.20
NVDA 190118C00320000 C Jan 18, 2019 320.0 5.15 5.40
NVDA 190118P00020000 P Jan 18, 2019 20.0 0.01 0.04
NVDA 190118P00025000 P Jan 18, 2019 25.0 0.00 0.07
NVDA 190118P00030000 P Jan 18, 2019 30.0 0.03 0.13
NVDA 190118P00035000 P Jan 18, 2019 35.0 0.06 0.12
NVDA 190118P00040000 P Jan 18, 2019 40.0 0.09 0.18
NVDA 190118P00045000 P Jan 18, 2019 45.0 0.09 0.19
NVDA 190118P00050000 P Jan 18, 2019 50.0 0.13 0.25
NVDA 190118P00055000 P Jan 18, 2019 55.0 0.20 0.30
NVDA 190118P00060000 P Jan 18, 2019 60.0 0.27 0.37
NVDA 190118P00065000 P Jan 18, 2019 65.0 0.36 0.45
NVDA 190118P00070000 P Jan 18, 2019 70.0 0.49 0.58
NVDA 190118P00075000 P Jan 18, 2019 75.0 0.55 0.75
NVDA 190118P00080000 P Jan 18, 2019 80.0 0.71 0.90
NVDA 190118P00085000 P Jan 18, 2019 85.0 0.91 1.07
NVDA 190118P00090000 P Jan 18, 2019 90.0 1.18 1.34
NVDA 190118P00095000 P Jan 18, 2019 95.0 1.43 1.74
NVDA 190118P00100000 P Jan 18, 2019 100.0 1.79 2.09
NVDA 190118P00105000 P Jan 18, 2019 105.0 2.24 2.68
NVDA 190118P00110000 P Jan 18, 2019 110.0 2.95 3.10
NVDA 190118P00115000 P Jan 18, 2019 115.0 3.60 3.75
NVDA 190118P00120000 P Jan 18, 2019 120.0 4.35 4.50
NVDA 190118P00125000 P Jan 18, 2019 125.0 5.15 5.35
NVDA 190118P00130000 P Jan 18, 2019 130.0 6.10 6.25
NVDA 190118P00135000 P Jan 18, 2019 135.0 7.05 7.35
NVDA 190118P00140000 P Jan 18, 2019 140.0 8.40 8.50
NVDA 190118P00145000 P Jan 18, 2019 145.0 9.40 9.95
NVDA 190118P00150000 P Jan 18, 2019 150.0 11.15 11.40
NVDA 190118P00155000 P Jan 18, 2019 155.0 12.75 13.20
NVDA 190118P00160000 P Jan 18, 2019 160.0 14.55 14.80
NVDA 190118P00165000 P Jan 18, 2019 165.0 16.45 16.90
NVDA 190118P00170000 P Jan 18, 2019 170.0 18.45 18.95
NVDA 190118P00175000 P Jan 18, 2019 175.0 20.60 21.15
NVDA 190118P00180000 P Jan 18, 2019 180.0 22.70 23.40
NVDA 190118P00185000 P Jan 18, 2019 185.0 25.20 26.00
NVDA 190118P00190000 P Jan 18, 2019 190.0 27.90 28.60
NVDA 190118P00195000 P Jan 18, 2019 195.0 30.50 31.40
NVDA 190118P00200000 P Jan 18, 2019 200.0 33.50 34.15
NVDA 190118P00205000 P Jan 18, 2019 205.0 36.30 37.25
NVDA 190118P00210000 P Jan 18, 2019 210.0 39.60 40.35
NVDA 190118P00215000 P Jan 18, 2019 215.0 42.70 43.50
NVDA 190118P00220000 P Jan 18, 2019 220.0 46.05 46.85
NVDA 190118P00230000 P Jan 18, 2019 230.0 53.05 53.80
NVDA 190118P00240000 P Jan 18, 2019 240.0 60.55 61.25
NVDA 190118P00250000 P Jan 18, 2019 250.0 68.25 68.85
NVDA 190118P00260000 P Jan 18, 2019 260.0 76.30 77.40
NVDA 190118P00270000 P Jan 18, 2019 270.0 84.70 87.15
NVDA 190118P00280000 P Jan 18, 2019 280.0 93.30 94.45
NVDA 190118P00290000 P Jan 18, 2019 290.0 102.10 103.10
NVDA 190118P00300000 P Jan 18, 2019 300.0 111.20 112.70
NVDA 190118P00310000 P Jan 18, 2019 310.0 120.15 121.85
NVDA 190118P00320000 P Jan 18, 2019 320.0 129.60 130.70
NVDA 200117C00095000 C Jan 17, 2020 95.0 102.00 106.60
NVDA 200117C00100000 C Jan 17, 2020 100.0 98.00 102.70
NVDA 200117C00105000 C Jan 17, 2020 105.0 94.50 99.50
NVDA 200117C00110000 C Jan 17, 2020 110.0 91.50 94.85
NVDA 200117C00115000 C Jan 17, 2020 115.0 86.50 91.25
NVDA 200117C00120000 C Jan 17, 2020 120.0 84.00 87.45
NVDA 200117C00125000 C Jan 17, 2020 125.0 79.50 83.95
NVDA 200117C00130000 C Jan 17, 2020 130.0 76.00 80.55
NVDA 200117C00135000 C Jan 17, 2020 135.0 73.95 77.25
NVDA 200117C00140000 C Jan 17, 2020 140.0 70.75 74.10
NVDA 200117C00145000 C Jan 17, 2020 145.0 66.50 71.00
NVDA 200117C00150000 C Jan 17, 2020 150.0 64.00 68.05
NVDA 200117C00155000 C Jan 17, 2020 155.0 61.00 65.20
NVDA 200117C00160000 C Jan 17, 2020 160.0 59.00 62.45
NVDA 200117C00165000 C Jan 17, 2020 165.0 55.50 59.80
NVDA 200117C00170000 C Jan 17, 2020 170.0 53.00 57.30
NVDA 200117C00175000 C Jan 17, 2020 175.0 50.50 54.85
NVDA 200117C00180000 C Jan 17, 2020 180.0 49.10 51.90
NVDA 200117C00185000 C Jan 17, 2020 185.0 46.90 48.25
NVDA 200117C00190000 C Jan 17, 2020 190.0 45.00 46.15
NVDA 200117C00195000 C Jan 17, 2020 195.0 42.80 44.05
NVDA 200117C00200000 C Jan 17, 2020 200.0 40.45 42.45
NVDA 200117C00205000 C Jan 17, 2020 205.0 38.85 40.85
NVDA 200117C00210000 C Jan 17, 2020 210.0 37.05 38.40
NVDA 200117C00215000 C Jan 17, 2020 215.0 35.45 36.70
NVDA 200117C00220000 C Jan 17, 2020 220.0 33.95 35.00
NVDA 200117C00225000 C Jan 17, 2020 225.0 32.15 34.75
NVDA 200117C00230000 C Jan 17, 2020 230.0 31.00 31.90
NVDA 200117C00235000 C Jan 17, 2020 235.0 28.05 30.65
NVDA 200117C00240000 C Jan 17, 2020 240.0 28.10 29.40
NVDA 200117C00245000 C Jan 17, 2020 245.0 26.80 27.85
NVDA 200117C00250000 C Jan 17, 2020 250.0 25.15 26.40
NVDA 200117C00260000 C Jan 17, 2020 260.0 22.65 24.10
NVDA 200117C00270000 C Jan 17, 2020 270.0 20.80 22.10
NVDA 200117C00280000 C Jan 17, 2020 280.0 19.30 20.20
NVDA 200117C00290000 C Jan 17, 2020 290.0 17.30 18.50
NVDA 200117C00300000 C Jan 17, 2020 300.0 16.00 16.95
NVDA 200117C00310000 C Jan 17, 2020 310.0 13.30 15.50
NVDA 200117C00320000 C Jan 17, 2020 320.0 13.35 14.20
NVDA 200117C00330000 C Jan 17, 2020 330.0 12.25 13.00
NVDA 200117C00340000 C Jan 17, 2020 340.0 10.80 11.90
NVDA 200117C00350000 C Jan 17, 2020 350.0 9.40 10.90
NVDA 200117C00360000 C Jan 17, 2020 360.0 8.95 11.15
NVDA 200117P00095000 P Jan 17, 2020 95.0 3.55 3.95
NVDA 200117P00100000 P Jan 17, 2020 100.0 4.30 4.60
NVDA 200117P00105000 P Jan 17, 2020 105.0 5.10 5.50
NVDA 200117P00110000 P Jan 17, 2020 110.0 6.25 6.70
NVDA 200117P00115000 P Jan 17, 2020 115.0 7.10 7.65
NVDA 200117P00120000 P Jan 17, 2020 120.0 8.15 8.70
NVDA 200117P00125000 P Jan 17, 2020 125.0 9.50 9.90
NVDA 200117P00130000 P Jan 17, 2020 130.0 10.85 12.05
NVDA 200117P00135000 P Jan 17, 2020 135.0 12.35 12.75
NVDA 200117P00140000 P Jan 17, 2020 140.0 13.90 14.45
NVDA 200117P00145000 P Jan 17, 2020 145.0 15.65 16.15
NVDA 200117P00150000 P Jan 17, 2020 150.0 17.45 17.95
NVDA 200117P00155000 P Jan 17, 2020 155.0 19.45 19.90
NVDA 200117P00160000 P Jan 17, 2020 160.0 21.45 22.10
NVDA 200117P00165000 P Jan 17, 2020 165.0 23.60 24.30
NVDA 200117P00170000 P Jan 17, 2020 170.0 25.80 26.45
NVDA 200117P00175000 P Jan 17, 2020 175.0 28.15 29.00
NVDA 200117P00180000 P Jan 17, 2020 180.0 30.60 31.80
NVDA 200117P00185000 P Jan 17, 2020 185.0 33.25 34.25
NVDA 200117P00190000 P Jan 17, 2020 190.0 35.95 37.50
NVDA 200117P00195000 P Jan 17, 2020 195.0 38.75 39.85
NVDA 200117P00200000 P Jan 17, 2020 200.0 41.65 43.70
NVDA 200117P00205000 P Jan 17, 2020 205.0 44.35 45.25
NVDA 200117P00210000 P Jan 17, 2020 210.0 47.70 48.65
NVDA 200117P00215000 P Jan 17, 2020 215.0 50.90 51.90
NVDA 200117P00220000 P Jan 17, 2020 220.0 54.15 54.75
NVDA 200117P00225000 P Jan 17, 2020 225.0 57.50 58.65
NVDA 200117P00230000 P Jan 17, 2020 230.0 60.90 62.10
NVDA 200117P00235000 P Jan 17, 2020 235.0 64.40 65.65
NVDA 200117P00240000 P Jan 17, 2020 240.0 67.95 69.25
NVDA 200117P00245000 P Jan 17, 2020 245.0 71.60 72.95
NVDA 200117P00250000 P Jan 17, 2020 250.0 75.35 76.40
NVDA 200117P00260000 P Jan 17, 2020 260.0 82.30 84.05
NVDA 200117P00270000 P Jan 17, 2020 270.0 90.90 92.25
NVDA 200117P00280000 P Jan 17, 2020 280.0 98.90 100.85
NVDA 200117P00290000 P Jan 17, 2020 290.0 105.00 109.15
NVDA 200117P00300000 P Jan 17, 2020 300.0 113.50 117.55
NVDA 200117P00310000 P Jan 17, 2020 310.0 122.00 126.55
NVDA 200117P00320000 P Jan 17, 2020 320.0 131.00 135.45
NVDA 200117P00330000 P Jan 17, 2020 330.0 140.00 143.90
NVDA 200117P00340000 P Jan 17, 2020 340.0 149.00 152.80
NVDA 200117P00350000 P Jan 17, 2020 350.0 158.50 162.35
NVDA 200117P00360000 P Jan 17, 2020 360.0 168.00 172.50
OPRA data is delayed 15 minutes.