Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Nvidia Corporation (NVDA)
As of Feb 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 180302C00160000 C Mar 02, 2018 160.0 85.45 86.15
NVDA 180302C00165000 C Mar 02, 2018 165.0 80.45 81.30
NVDA 180302C00170000 C Mar 02, 2018 170.0 75.45 76.30
NVDA 180302C00175000 C Mar 02, 2018 175.0 70.45 71.15
NVDA 180302C00180000 C Mar 02, 2018 180.0 65.45 66.25
NVDA 180302C00185000 C Mar 02, 2018 185.0 60.55 61.25
NVDA 180302C00187500 C Mar 02, 2018 187.5 58.05 58.75
NVDA 180302C00190000 C Mar 02, 2018 190.0 55.55 56.20
NVDA 180302C00192500 C Mar 02, 2018 192.5 53.05 53.95
NVDA 180302C00195000 C Mar 02, 2018 195.0 50.50 51.20
NVDA 180302C00197500 C Mar 02, 2018 197.5 48.00 48.75
NVDA 180302C00200000 C Mar 02, 2018 200.0 45.50 46.30
NVDA 180302C00202500 C Mar 02, 2018 202.5 43.00 43.85
NVDA 180302C00205000 C Mar 02, 2018 205.0 40.55 41.15
NVDA 180302C00207500 C Mar 02, 2018 207.5 38.00 38.70
NVDA 180302C00210000 C Mar 02, 2018 210.0 35.80 36.30
NVDA 180302C00212500 C Mar 02, 2018 212.5 33.05 33.75
NVDA 180302C00215000 C Mar 02, 2018 215.0 30.55 31.25
NVDA 180302C00217500 C Mar 02, 2018 217.5 28.15 28.80
NVDA 180302C00220000 C Mar 02, 2018 220.0 25.85 26.30
NVDA 180302C00222500 C Mar 02, 2018 222.5 23.25 23.90
NVDA 180302C00225000 C Mar 02, 2018 225.0 21.00 21.35
NVDA 180302C00227500 C Mar 02, 2018 227.5 18.40 18.95
NVDA 180302C00230000 C Mar 02, 2018 230.0 16.25 16.60
NVDA 180302C00232500 C Mar 02, 2018 232.5 13.95 14.30
NVDA 180302C00235000 C Mar 02, 2018 235.0 11.75 12.10
NVDA 180302C00237500 C Mar 02, 2018 237.5 9.75 10.00
NVDA 180302C00240000 C Mar 02, 2018 240.0 7.85 8.10
NVDA 180302C00242500 C Mar 02, 2018 242.5 6.20 6.40
NVDA 180302C00245000 C Mar 02, 2018 245.0 4.70 4.80
NVDA 180302C00247500 C Mar 02, 2018 247.5 3.45 3.60
NVDA 180302C00250000 C Mar 02, 2018 250.0 2.48 2.51
NVDA 180302C00252500 C Mar 02, 2018 252.5 1.72 1.80
NVDA 180302C00255000 C Mar 02, 2018 255.0 1.15 1.20
NVDA 180302C00257500 C Mar 02, 2018 257.5 0.73 0.77
NVDA 180302C00260000 C Mar 02, 2018 260.0 0.47 0.52
NVDA 180302C00262500 C Mar 02, 2018 262.5 0.26 0.37
NVDA 180302C00265000 C Mar 02, 2018 265.0 0.17 0.24
NVDA 180302C00267500 C Mar 02, 2018 267.5 0.12 0.16
NVDA 180302C00270000 C Mar 02, 2018 270.0 0.03 0.13
NVDA 180302C00272500 C Mar 02, 2018 272.5 0.00 0.13
NVDA 180302C00275000 C Mar 02, 2018 275.0 0.00 0.11
NVDA 180302C00277500 C Mar 02, 2018 277.5 0.00 0.08
NVDA 180302C00280000 C Mar 02, 2018 280.0 0.00 0.07
NVDA 180302C00282500 C Mar 02, 2018 282.5 0.00 0.07
NVDA 180302C00285000 C Mar 02, 2018 285.0 0.00 0.07
NVDA 180302C00290000 C Mar 02, 2018 290.0 0.00 0.08
NVDA 180302C00295000 C Mar 02, 2018 295.0 0.00 0.07
NVDA 180302C00300000 C Mar 02, 2018 300.0 0.00 0.10
NVDA 180302C00305000 C Mar 02, 2018 305.0 0.00 0.07
NVDA 180302C00310000 C Mar 02, 2018 310.0 0.00 0.05
NVDA 180302C00315000 C Mar 02, 2018 315.0 0.00 0.06
NVDA 180302C00320000 C Mar 02, 2018 320.0 0.00 0.06
NVDA 180302P00160000 P Mar 02, 2018 160.0 0.00 0.06
NVDA 180302P00165000 P Mar 02, 2018 165.0 0.00 0.06
NVDA 180302P00170000 P Mar 02, 2018 170.0 0.00 0.05
NVDA 180302P00175000 P Mar 02, 2018 175.0 0.00 0.08
NVDA 180302P00180000 P Mar 02, 2018 180.0 0.00 0.05
NVDA 180302P00185000 P Mar 02, 2018 185.0 0.00 0.06
NVDA 180302P00187500 P Mar 02, 2018 187.5 0.00 0.08
NVDA 180302P00190000 P Mar 02, 2018 190.0 0.00 0.08
NVDA 180302P00192500 P Mar 02, 2018 192.5 0.00 0.05
NVDA 180302P00195000 P Mar 02, 2018 195.0 0.01 0.06
NVDA 180302P00197500 P Mar 02, 2018 197.5 0.00 0.09
NVDA 180302P00200000 P Mar 02, 2018 200.0 0.03 0.05
NVDA 180302P00202500 P Mar 02, 2018 202.5 0.02 0.05
NVDA 180302P00205000 P Mar 02, 2018 205.0 0.01 0.10
NVDA 180302P00207500 P Mar 02, 2018 207.5 0.00 0.13
NVDA 180302P00210000 P Mar 02, 2018 210.0 0.04 0.10
NVDA 180302P00212500 P Mar 02, 2018 212.5 0.05 0.11
NVDA 180302P00215000 P Mar 02, 2018 215.0 0.09 0.13
NVDA 180302P00217500 P Mar 02, 2018 217.5 0.09 0.14
NVDA 180302P00220000 P Mar 02, 2018 220.0 0.11 0.17
NVDA 180302P00222500 P Mar 02, 2018 222.5 0.15 0.20
NVDA 180302P00225000 P Mar 02, 2018 225.0 0.20 0.26
NVDA 180302P00227500 P Mar 02, 2018 227.5 0.28 0.35
NVDA 180302P00230000 P Mar 02, 2018 230.0 0.42 0.48
NVDA 180302P00232500 P Mar 02, 2018 232.5 0.65 0.72
NVDA 180302P00235000 P Mar 02, 2018 235.0 0.92 1.01
NVDA 180302P00237500 P Mar 02, 2018 237.5 1.34 1.46
NVDA 180302P00240000 P Mar 02, 2018 240.0 1.93 2.07
NVDA 180302P00242500 P Mar 02, 2018 242.5 2.70 2.84
NVDA 180302P00245000 P Mar 02, 2018 245.0 3.70 3.90
NVDA 180302P00247500 P Mar 02, 2018 247.5 5.00 5.15
NVDA 180302P00250000 P Mar 02, 2018 250.0 6.40 6.65
NVDA 180302P00252500 P Mar 02, 2018 252.5 8.15 8.40
NVDA 180302P00255000 P Mar 02, 2018 255.0 10.10 10.50
NVDA 180302P00257500 P Mar 02, 2018 257.5 12.20 12.60
NVDA 180302P00260000 P Mar 02, 2018 260.0 14.30 15.00
NVDA 180302P00262500 P Mar 02, 2018 262.5 16.75 17.20
NVDA 180302P00265000 P Mar 02, 2018 265.0 19.05 19.70
NVDA 180302P00267500 P Mar 02, 2018 267.5 21.55 22.10
NVDA 180302P00270000 P Mar 02, 2018 270.0 23.85 24.65
NVDA 180302P00272500 P Mar 02, 2018 272.5 26.30 27.10
NVDA 180302P00275000 P Mar 02, 2018 275.0 28.75 29.60
NVDA 180302P00277500 P Mar 02, 2018 277.5 31.30 32.10
NVDA 180302P00280000 P Mar 02, 2018 280.0 33.80 34.50
NVDA 180302P00282500 P Mar 02, 2018 282.5 36.35 37.00
NVDA 180302P00285000 P Mar 02, 2018 285.0 38.75 39.60
NVDA 180302P00290000 P Mar 02, 2018 290.0 43.75 44.60
NVDA 180302P00295000 P Mar 02, 2018 295.0 48.75 49.60
NVDA 180302P00300000 P Mar 02, 2018 300.0 53.65 54.60
NVDA 180302P00305000 P Mar 02, 2018 305.0 58.75 59.60
NVDA 180302P00310000 P Mar 02, 2018 310.0 63.75 64.60
NVDA 180302P00315000 P Mar 02, 2018 315.0 68.80 69.60
NVDA 180302P00320000 P Mar 02, 2018 320.0 73.75 74.60
NVDA 180309C00165000 C Mar 09, 2018 165.0 80.55 81.35
NVDA 180309C00170000 C Mar 09, 2018 170.0 75.55 76.35
NVDA 180309C00175000 C Mar 09, 2018 175.0 70.55 71.35
NVDA 180309C00180000 C Mar 09, 2018 180.0 65.55 66.30
NVDA 180309C00185000 C Mar 09, 2018 185.0 60.65 61.35
NVDA 180309C00190000 C Mar 09, 2018 190.0 55.60 56.35
NVDA 180309C00195000 C Mar 09, 2018 195.0 50.60 51.30
NVDA 180309C00197500 C Mar 09, 2018 197.5 48.20 48.80
NVDA 180309C00200000 C Mar 09, 2018 200.0 45.65 46.35
NVDA 180309C00202500 C Mar 09, 2018 202.5 43.20 44.00
NVDA 180309C00205000 C Mar 09, 2018 205.0 40.75 41.60
NVDA 180309C00207500 C Mar 09, 2018 207.5 38.35 38.85
NVDA 180309C00210000 C Mar 09, 2018 210.0 36.00 36.45
NVDA 180309C00212500 C Mar 09, 2018 212.5 33.35 34.05
NVDA 180309C00215000 C Mar 09, 2018 215.0 30.95 31.70
NVDA 180309C00217500 C Mar 09, 2018 217.5 28.55 29.15
NVDA 180309C00220000 C Mar 09, 2018 220.0 26.15 26.80
NVDA 180309C00222500 C Mar 09, 2018 222.5 23.80 24.35
NVDA 180309C00225000 C Mar 09, 2018 225.0 21.70 22.20
NVDA 180309C00227500 C Mar 09, 2018 227.5 19.50 19.95
NVDA 180309C00230000 C Mar 09, 2018 230.0 17.30 17.70
NVDA 180309C00232500 C Mar 09, 2018 232.5 15.25 15.55
NVDA 180309C00235000 C Mar 09, 2018 235.0 13.35 13.60
NVDA 180309C00237500 C Mar 09, 2018 237.5 11.45 11.75
NVDA 180309C00240000 C Mar 09, 2018 240.0 9.80 10.00
NVDA 180309C00242500 C Mar 09, 2018 242.5 8.20 8.40
NVDA 180309C00245000 C Mar 09, 2018 245.0 6.80 7.00
NVDA 180309C00247500 C Mar 09, 2018 247.5 5.50 5.75
NVDA 180309C00250000 C Mar 09, 2018 250.0 4.45 4.60
NVDA 180309C00252500 C Mar 09, 2018 252.5 3.50 3.70
NVDA 180309C00255000 C Mar 09, 2018 255.0 2.74 2.85
NVDA 180309C00257500 C Mar 09, 2018 257.5 2.14 2.25
NVDA 180309C00260000 C Mar 09, 2018 260.0 1.63 1.68
NVDA 180309C00262500 C Mar 09, 2018 262.5 1.12 1.31
NVDA 180309C00265000 C Mar 09, 2018 265.0 0.82 0.99
NVDA 180309C00267500 C Mar 09, 2018 267.5 0.59 0.75
NVDA 180309C00270000 C Mar 09, 2018 270.0 0.45 0.56
NVDA 180309C00272500 C Mar 09, 2018 272.5 0.31 0.41
NVDA 180309C00275000 C Mar 09, 2018 275.0 0.22 0.30
NVDA 180309C00277500 C Mar 09, 2018 277.5 0.14 0.24
NVDA 180309C00280000 C Mar 09, 2018 280.0 0.08 0.20
NVDA 180309C00282500 C Mar 09, 2018 282.5 0.04 0.17
NVDA 180309C00285000 C Mar 09, 2018 285.0 0.02 0.13
NVDA 180309C00290000 C Mar 09, 2018 290.0 0.00 0.11
NVDA 180309C00295000 C Mar 09, 2018 295.0 0.00 0.08
NVDA 180309C00300000 C Mar 09, 2018 300.0 0.00 0.07
NVDA 180309C00305000 C Mar 09, 2018 305.0 0.00 0.08
NVDA 180309C00310000 C Mar 09, 2018 310.0 0.00 0.07
NVDA 180309C00315000 C Mar 09, 2018 315.0 0.00 0.05
NVDA 180309C00320000 C Mar 09, 2018 320.0 0.00 0.07
NVDA 180309P00165000 P Mar 09, 2018 165.0 0.00 0.07
NVDA 180309P00170000 P Mar 09, 2018 170.0 0.00 0.07
NVDA 180309P00175000 P Mar 09, 2018 175.0 0.00 0.08
NVDA 180309P00180000 P Mar 09, 2018 180.0 0.00 0.10
NVDA 180309P00185000 P Mar 09, 2018 185.0 0.00 0.08
NVDA 180309P00190000 P Mar 09, 2018 190.0 0.01 0.10
NVDA 180309P00195000 P Mar 09, 2018 195.0 0.00 0.12
NVDA 180309P00197500 P Mar 09, 2018 197.5 0.05 0.12
NVDA 180309P00200000 P Mar 09, 2018 200.0 0.06 0.12
NVDA 180309P00202500 P Mar 09, 2018 202.5 0.08 0.15
NVDA 180309P00205000 P Mar 09, 2018 205.0 0.12 0.18
NVDA 180309P00207500 P Mar 09, 2018 207.5 0.14 0.21
NVDA 180309P00210000 P Mar 09, 2018 210.0 0.18 0.26
NVDA 180309P00212500 P Mar 09, 2018 212.5 0.24 0.28
NVDA 180309P00215000 P Mar 09, 2018 215.0 0.31 0.37
NVDA 180309P00217500 P Mar 09, 2018 217.5 0.38 0.43
NVDA 180309P00220000 P Mar 09, 2018 220.0 0.49 0.54
NVDA 180309P00222500 P Mar 09, 2018 222.5 0.63 0.68
NVDA 180309P00225000 P Mar 09, 2018 225.0 0.83 0.88
NVDA 180309P00227500 P Mar 09, 2018 227.5 1.08 1.14
NVDA 180309P00230000 P Mar 09, 2018 230.0 1.36 1.47
NVDA 180309P00232500 P Mar 09, 2018 232.5 1.82 1.91
NVDA 180309P00235000 P Mar 09, 2018 235.0 2.35 2.43
NVDA 180309P00237500 P Mar 09, 2018 237.5 2.97 3.10
NVDA 180309P00240000 P Mar 09, 2018 240.0 3.75 3.90
NVDA 180309P00242500 P Mar 09, 2018 242.5 4.65 4.80
NVDA 180309P00245000 P Mar 09, 2018 245.0 5.70 5.90
NVDA 180309P00247500 P Mar 09, 2018 247.5 6.95 7.15
NVDA 180309P00250000 P Mar 09, 2018 250.0 8.35 8.55
NVDA 180309P00252500 P Mar 09, 2018 252.5 9.90 10.15
NVDA 180309P00255000 P Mar 09, 2018 255.0 11.65 11.90
NVDA 180309P00257500 P Mar 09, 2018 257.5 13.45 14.05
NVDA 180309P00260000 P Mar 09, 2018 260.0 15.50 15.75
NVDA 180309P00262500 P Mar 09, 2018 262.5 17.50 18.15
NVDA 180309P00265000 P Mar 09, 2018 265.0 19.65 20.05
NVDA 180309P00267500 P Mar 09, 2018 267.5 21.85 22.60
NVDA 180309P00270000 P Mar 09, 2018 270.0 24.15 24.90
NVDA 180309P00272500 P Mar 09, 2018 272.5 26.45 27.30
NVDA 180309P00275000 P Mar 09, 2018 275.0 28.95 29.70
NVDA 180309P00277500 P Mar 09, 2018 277.5 31.30 32.15
NVDA 180309P00280000 P Mar 09, 2018 280.0 33.75 34.60
NVDA 180309P00282500 P Mar 09, 2018 282.5 36.30 37.05
NVDA 180309P00285000 P Mar 09, 2018 285.0 38.75 39.55
NVDA 180309P00290000 P Mar 09, 2018 290.0 43.60 44.60
NVDA 180309P00295000 P Mar 09, 2018 295.0 48.65 49.60
NVDA 180309P00300000 P Mar 09, 2018 300.0 53.65 54.60
NVDA 180309P00305000 P Mar 09, 2018 305.0 58.65 59.60
NVDA 180309P00310000 P Mar 09, 2018 310.0 63.65 64.60
NVDA 180309P00315000 P Mar 09, 2018 315.0 68.65 69.60
NVDA 180309P00320000 P Mar 09, 2018 320.0 73.65 74.60
NVDA 180316C00085000 C Mar 16, 2018 85.0 160.50 161.30
NVDA 180316C00090000 C Mar 16, 2018 90.0 155.45 156.40
NVDA 180316C00095000 C Mar 16, 2018 95.0 150.50 151.40
NVDA 180316C00100000 C Mar 16, 2018 100.0 145.50 146.40
NVDA 180316C00105000 C Mar 16, 2018 105.0 140.45 141.25
NVDA 180316C00110000 C Mar 16, 2018 110.0 135.45 136.30
NVDA 180316C00115000 C Mar 16, 2018 115.0 130.45 131.40
NVDA 180316C00120000 C Mar 16, 2018 120.0 125.50 126.40
NVDA 180316C00125000 C Mar 16, 2018 125.0 120.55 121.25
NVDA 180316C00130000 C Mar 16, 2018 130.0 115.50 116.25
NVDA 180316C00135000 C Mar 16, 2018 135.0 110.50 111.50
NVDA 180316C00140000 C Mar 16, 2018 140.0 105.85 106.40
NVDA 180316C00145000 C Mar 16, 2018 145.0 100.50 101.45
NVDA 180316C00150000 C Mar 16, 2018 150.0 95.85 96.40
NVDA 180316C00155000 C Mar 16, 2018 155.0 90.55 91.55
NVDA 180316C00160000 C Mar 16, 2018 160.0 85.60 86.65
NVDA 180316C00165000 C Mar 16, 2018 165.0 80.55 81.50
NVDA 180316C00170000 C Mar 16, 2018 170.0 75.95 76.30
NVDA 180316C00175000 C Mar 16, 2018 175.0 70.90 71.35
NVDA 180316C00180000 C Mar 16, 2018 180.0 65.65 66.70
NVDA 180316C00185000 C Mar 16, 2018 185.0 60.95 61.50
NVDA 180316C00190000 C Mar 16, 2018 190.0 56.00 56.45
NVDA 180316C00195000 C Mar 16, 2018 195.0 51.05 51.75
NVDA 180316C00200000 C Mar 16, 2018 200.0 46.15 46.60
NVDA 180316C00205000 C Mar 16, 2018 205.0 41.25 41.60
NVDA 180316C00210000 C Mar 16, 2018 210.0 36.35 36.75
NVDA 180316C00215000 C Mar 16, 2018 215.0 31.60 32.00
NVDA 180316C00220000 C Mar 16, 2018 220.0 26.95 27.35
NVDA 180316C00222500 C Mar 16, 2018 222.5 24.80 25.05
NVDA 180316C00225000 C Mar 16, 2018 225.0 22.60 22.90
NVDA 180316C00227500 C Mar 16, 2018 227.5 20.50 20.80
NVDA 180316C00230000 C Mar 16, 2018 230.0 18.50 18.75
NVDA 180316C00232500 C Mar 16, 2018 232.5 16.55 16.75
NVDA 180316C00235000 C Mar 16, 2018 235.0 14.65 14.95
NVDA 180316C00237500 C Mar 16, 2018 237.5 13.00 13.20
NVDA 180316C00240000 C Mar 16, 2018 240.0 11.35 11.55
NVDA 180316C00242500 C Mar 16, 2018 242.5 9.85 10.00
NVDA 180316C00245000 C Mar 16, 2018 245.0 8.45 8.65
NVDA 180316C00247500 C Mar 16, 2018 247.5 7.20 7.40
NVDA 180316C00250000 C Mar 16, 2018 250.0 6.10 6.25
NVDA 180316C00252500 C Mar 16, 2018 252.5 5.10 5.25
NVDA 180316C00255000 C Mar 16, 2018 255.0 4.25 4.35
NVDA 180316C00257500 C Mar 16, 2018 257.5 3.50 3.60
NVDA 180316C00260000 C Mar 16, 2018 260.0 2.86 2.93
NVDA 180316C00262500 C Mar 16, 2018 262.5 2.32 2.37
NVDA 180316C00265000 C Mar 16, 2018 265.0 1.87 1.88
NVDA 180316C00267500 C Mar 16, 2018 267.5 1.41 1.53
NVDA 180316C00270000 C Mar 16, 2018 270.0 1.10 1.22
NVDA 180316C00272500 C Mar 16, 2018 272.5 0.87 0.95
NVDA 180316C00275000 C Mar 16, 2018 275.0 0.68 0.80
NVDA 180316C00277500 C Mar 16, 2018 277.5 0.53 0.61
NVDA 180316C00280000 C Mar 16, 2018 280.0 0.41 0.47
NVDA 180316C00285000 C Mar 16, 2018 285.0 0.22 0.30
NVDA 180316C00290000 C Mar 16, 2018 290.0 0.15 0.24
NVDA 180316C00295000 C Mar 16, 2018 295.0 0.08 0.14
NVDA 180316C00300000 C Mar 16, 2018 300.0 0.08 0.10
NVDA 180316C00305000 C Mar 16, 2018 305.0 0.00 0.12
NVDA 180316C00310000 C Mar 16, 2018 310.0 0.03 0.11
NVDA 180316C00315000 C Mar 16, 2018 315.0 0.00 0.11
NVDA 180316C00320000 C Mar 16, 2018 320.0 0.00 0.09
NVDA 180316C00325000 C Mar 16, 2018 325.0 0.00 0.07
NVDA 180316C00330000 C Mar 16, 2018 330.0 0.00 0.09
NVDA 180316C00340000 C Mar 16, 2018 340.0 0.00 0.07
NVDA 180316C00350000 C Mar 16, 2018 350.0 0.00 0.01
NVDA 180316P00085000 P Mar 16, 2018 85.0 0.00 0.06
NVDA 180316P00090000 P Mar 16, 2018 90.0 0.00 0.01
NVDA 180316P00095000 P Mar 16, 2018 95.0 0.00 0.07
NVDA 180316P00100000 P Mar 16, 2018 100.0 0.00 0.05
NVDA 180316P00105000 P Mar 16, 2018 105.0 0.00 0.06
NVDA 180316P00110000 P Mar 16, 2018 110.0 0.00 0.06
NVDA 180316P00115000 P Mar 16, 2018 115.0 0.00 0.05
NVDA 180316P00120000 P Mar 16, 2018 120.0 0.00 0.01
NVDA 180316P00125000 P Mar 16, 2018 125.0 0.00 0.01
NVDA 180316P00130000 P Mar 16, 2018 130.0 0.00 0.01
NVDA 180316P00135000 P Mar 16, 2018 135.0 0.00 0.01
NVDA 180316P00140000 P Mar 16, 2018 140.0 0.01 0.09
NVDA 180316P00145000 P Mar 16, 2018 145.0 0.01 0.09
NVDA 180316P00150000 P Mar 16, 2018 150.0 0.02 0.09
NVDA 180316P00155000 P Mar 16, 2018 155.0 0.01 0.09
NVDA 180316P00160000 P Mar 16, 2018 160.0 0.02 0.10
NVDA 180316P00165000 P Mar 16, 2018 165.0 0.05 0.09
NVDA 180316P00170000 P Mar 16, 2018 170.0 0.06 0.09
NVDA 180316P00175000 P Mar 16, 2018 175.0 0.05 0.10
NVDA 180316P00180000 P Mar 16, 2018 180.0 0.07 0.11
NVDA 180316P00185000 P Mar 16, 2018 185.0 0.08 0.13
NVDA 180316P00190000 P Mar 16, 2018 190.0 0.11 0.16
NVDA 180316P00195000 P Mar 16, 2018 195.0 0.18 0.20
NVDA 180316P00200000 P Mar 16, 2018 200.0 0.22 0.31
NVDA 180316P00205000 P Mar 16, 2018 205.0 0.30 0.34
NVDA 180316P00210000 P Mar 16, 2018 210.0 0.46 0.48
NVDA 180316P00215000 P Mar 16, 2018 215.0 0.67 0.73
NVDA 180316P00220000 P Mar 16, 2018 220.0 1.03 1.10
NVDA 180316P00222500 P Mar 16, 2018 222.5 1.28 1.35
NVDA 180316P00225000 P Mar 16, 2018 225.0 1.61 1.66
NVDA 180316P00227500 P Mar 16, 2018 227.5 1.97 2.05
NVDA 180316P00230000 P Mar 16, 2018 230.0 2.44 2.52
NVDA 180316P00232500 P Mar 16, 2018 232.5 2.98 3.10
NVDA 180316P00235000 P Mar 16, 2018 235.0 3.60 3.90
NVDA 180316P00237500 P Mar 16, 2018 237.5 4.35 4.50
NVDA 180316P00240000 P Mar 16, 2018 240.0 5.25 5.40
NVDA 180316P00242500 P Mar 16, 2018 242.5 6.20 6.35
NVDA 180316P00245000 P Mar 16, 2018 245.0 7.30 7.50
NVDA 180316P00247500 P Mar 16, 2018 247.5 8.55 9.05
NVDA 180316P00250000 P Mar 16, 2018 250.0 9.90 10.10
NVDA 180316P00252500 P Mar 16, 2018 252.5 11.40 11.60
NVDA 180316P00255000 P Mar 16, 2018 255.0 13.05 13.25
NVDA 180316P00257500 P Mar 16, 2018 257.5 14.80 15.00
NVDA 180316P00260000 P Mar 16, 2018 260.0 16.65 16.85
NVDA 180316P00262500 P Mar 16, 2018 262.5 18.60 18.85
NVDA 180316P00265000 P Mar 16, 2018 265.0 20.65 20.90
NVDA 180316P00267500 P Mar 16, 2018 267.5 22.80 23.40
NVDA 180316P00270000 P Mar 16, 2018 270.0 24.90 25.25
NVDA 180316P00272500 P Mar 16, 2018 272.5 27.15 27.55
NVDA 180316P00275000 P Mar 16, 2018 275.0 29.35 30.15
NVDA 180316P00277500 P Mar 16, 2018 277.5 31.70 32.50
NVDA 180316P00280000 P Mar 16, 2018 280.0 34.10 34.95
NVDA 180316P00285000 P Mar 16, 2018 285.0 39.00 39.45
NVDA 180316P00290000 P Mar 16, 2018 290.0 44.00 44.70
NVDA 180316P00295000 P Mar 16, 2018 295.0 48.80 49.70
NVDA 180316P00300000 P Mar 16, 2018 300.0 53.70 54.70
NVDA 180316P00305000 P Mar 16, 2018 305.0 58.80 59.60
NVDA 180316P00310000 P Mar 16, 2018 310.0 63.75 64.60
NVDA 180316P00315000 P Mar 16, 2018 315.0 68.80 69.60
NVDA 180316P00320000 P Mar 16, 2018 320.0 73.70 74.60
NVDA 180316P00325000 P Mar 16, 2018 325.0 78.80 79.60
NVDA 180316P00330000 P Mar 16, 2018 330.0 83.80 84.60
NVDA 180316P00340000 P Mar 16, 2018 340.0 93.70 94.70
NVDA 180316P00350000 P Mar 16, 2018 350.0 103.85 104.30
NVDA 180323C00160000 C Mar 23, 2018 160.0 85.55 86.45
NVDA 180323C00165000 C Mar 23, 2018 165.0 80.55 81.65
NVDA 180323C00170000 C Mar 23, 2018 170.0 75.65 76.65
NVDA 180323C00175000 C Mar 23, 2018 175.0 70.60 71.75
NVDA 180323C00180000 C Mar 23, 2018 180.0 66.15 66.50
NVDA 180323C00185000 C Mar 23, 2018 185.0 60.70 61.70
NVDA 180323C00190000 C Mar 23, 2018 190.0 56.20 56.55
NVDA 180323C00195000 C Mar 23, 2018 195.0 50.95 51.85
NVDA 180323C00197500 C Mar 23, 2018 197.5 48.45 49.25
NVDA 180323C00200000 C Mar 23, 2018 200.0 46.00 46.85
NVDA 180323C00202500 C Mar 23, 2018 202.5 43.60 44.45
NVDA 180323C00205000 C Mar 23, 2018 205.0 41.20 42.05
NVDA 180323C00207500 C Mar 23, 2018 207.5 38.85 39.70
NVDA 180323C00210000 C Mar 23, 2018 210.0 36.50 37.25
NVDA 180323C00212500 C Mar 23, 2018 212.5 34.15 35.15
NVDA 180323C00215000 C Mar 23, 2018 215.0 32.25 32.60
NVDA 180323C00217500 C Mar 23, 2018 217.5 29.60 30.40
NVDA 180323C00220000 C Mar 23, 2018 220.0 27.85 28.10
NVDA 180323C00222500 C Mar 23, 2018 222.5 25.35 26.15
NVDA 180323C00225000 C Mar 23, 2018 225.0 23.55 23.80
NVDA 180323C00227500 C Mar 23, 2018 227.5 21.50 21.80
NVDA 180323C00230000 C Mar 23, 2018 230.0 19.55 19.85
NVDA 180323C00232500 C Mar 23, 2018 232.5 17.75 18.00
NVDA 180323C00235000 C Mar 23, 2018 235.0 16.00 16.25
NVDA 180323C00237500 C Mar 23, 2018 237.5 14.35 14.55
NVDA 180323C00240000 C Mar 23, 2018 240.0 12.75 13.00
NVDA 180323C00242500 C Mar 23, 2018 242.5 11.30 11.55
NVDA 180323C00245000 C Mar 23, 2018 245.0 9.95 10.10
NVDA 180323C00247500 C Mar 23, 2018 247.5 8.70 8.90
NVDA 180323C00250000 C Mar 23, 2018 250.0 7.60 7.80
NVDA 180323C00252500 C Mar 23, 2018 252.5 6.55 6.75
NVDA 180323C00255000 C Mar 23, 2018 255.0 5.65 5.80
NVDA 180323C00257500 C Mar 23, 2018 257.5 4.80 5.00
NVDA 180323C00260000 C Mar 23, 2018 260.0 4.10 4.25
NVDA 180323C00262500 C Mar 23, 2018 262.5 3.45 3.60
NVDA 180323C00265000 C Mar 23, 2018 265.0 2.97 3.05
NVDA 180323C00267500 C Mar 23, 2018 267.5 2.50 2.58
NVDA 180323C00270000 C Mar 23, 2018 270.0 2.08 2.11
NVDA 180323C00272500 C Mar 23, 2018 272.5 1.67 1.82
NVDA 180323C00275000 C Mar 23, 2018 275.0 1.36 1.52
NVDA 180323C00277500 C Mar 23, 2018 277.5 1.12 1.28
NVDA 180323C00280000 C Mar 23, 2018 280.0 0.92 1.07
NVDA 180323C00282500 C Mar 23, 2018 282.5 0.75 0.92
NVDA 180323C00285000 C Mar 23, 2018 285.0 0.62 0.73
NVDA 180323C00290000 C Mar 23, 2018 290.0 0.40 0.52
NVDA 180323C00295000 C Mar 23, 2018 295.0 0.25 0.38
NVDA 180323C00300000 C Mar 23, 2018 300.0 0.17 0.27
NVDA 180323C00305000 C Mar 23, 2018 305.0 0.09 0.23
NVDA 180323C00310000 C Mar 23, 2018 310.0 0.05 0.17
NVDA 180323C00315000 C Mar 23, 2018 315.0 0.00 0.12
NVDA 180323C00320000 C Mar 23, 2018 320.0 0.00 0.13
NVDA 180323C00325000 C Mar 23, 2018 325.0 0.00 0.13
NVDA 180323C00330000 C Mar 23, 2018 330.0 0.00 0.10
NVDA 180323C00335000 C Mar 23, 2018 335.0 0.00 0.10
NVDA 180323C00340000 C Mar 23, 2018 340.0 0.00 0.08
NVDA 180323C00345000 C Mar 23, 2018 345.0 0.00 0.07
NVDA 180323C00350000 C Mar 23, 2018 350.0 0.00 0.06
NVDA 180323P00160000 P Mar 23, 2018 160.0 0.02 0.12
NVDA 180323P00165000 P Mar 23, 2018 165.0 0.00 0.12
NVDA 180323P00170000 P Mar 23, 2018 170.0 0.07 0.10
NVDA 180323P00175000 P Mar 23, 2018 175.0 0.05 0.12
NVDA 180323P00180000 P Mar 23, 2018 180.0 0.04 0.15
NVDA 180323P00185000 P Mar 23, 2018 185.0 0.11 0.19
NVDA 180323P00190000 P Mar 23, 2018 190.0 0.18 0.26
NVDA 180323P00195000 P Mar 23, 2018 195.0 0.26 0.35
NVDA 180323P00197500 P Mar 23, 2018 197.5 0.31 0.38
NVDA 180323P00200000 P Mar 23, 2018 200.0 0.38 0.44
NVDA 180323P00202500 P Mar 23, 2018 202.5 0.44 0.51
NVDA 180323P00205000 P Mar 23, 2018 205.0 0.54 0.60
NVDA 180323P00207500 P Mar 23, 2018 207.5 0.64 0.70
NVDA 180323P00210000 P Mar 23, 2018 210.0 0.77 0.84
NVDA 180323P00212500 P Mar 23, 2018 212.5 0.94 1.01
NVDA 180323P00215000 P Mar 23, 2018 215.0 1.14 1.21
NVDA 180323P00217500 P Mar 23, 2018 217.5 1.37 1.45
NVDA 180323P00220000 P Mar 23, 2018 220.0 1.67 1.74
NVDA 180323P00222500 P Mar 23, 2018 222.5 1.99 2.23
NVDA 180323P00225000 P Mar 23, 2018 225.0 2.39 2.47
NVDA 180323P00227500 P Mar 23, 2018 227.5 2.87 2.97
NVDA 180323P00230000 P Mar 23, 2018 230.0 3.40 3.55
NVDA 180323P00232500 P Mar 23, 2018 232.5 4.05 4.20
NVDA 180323P00235000 P Mar 23, 2018 235.0 4.75 4.95
NVDA 180323P00237500 P Mar 23, 2018 237.5 5.60 5.75
NVDA 180323P00240000 P Mar 23, 2018 240.0 6.55 6.70
NVDA 180323P00242500 P Mar 23, 2018 242.5 7.55 7.75
NVDA 180323P00245000 P Mar 23, 2018 245.0 8.70 8.90
NVDA 180323P00247500 P Mar 23, 2018 247.5 9.95 10.10
NVDA 180323P00250000 P Mar 23, 2018 250.0 11.30 11.50
NVDA 180323P00252500 P Mar 23, 2018 252.5 12.70 13.10
NVDA 180323P00255000 P Mar 23, 2018 255.0 14.25 14.60
NVDA 180323P00257500 P Mar 23, 2018 257.5 16.05 16.25
NVDA 180323P00260000 P Mar 23, 2018 260.0 17.80 18.05
NVDA 180323P00262500 P Mar 23, 2018 262.5 19.70 20.40
NVDA 180323P00265000 P Mar 23, 2018 265.0 21.50 22.30
NVDA 180323P00267500 P Mar 23, 2018 267.5 23.65 24.35
NVDA 180323P00270000 P Mar 23, 2018 270.0 25.65 26.50
NVDA 180323P00272500 P Mar 23, 2018 272.5 27.85 28.60
NVDA 180323P00275000 P Mar 23, 2018 275.0 30.05 30.80
NVDA 180323P00277500 P Mar 23, 2018 277.5 32.40 33.15
NVDA 180323P00280000 P Mar 23, 2018 280.0 34.45 35.40
NVDA 180323P00282500 P Mar 23, 2018 282.5 36.95 37.75
NVDA 180323P00285000 P Mar 23, 2018 285.0 39.00 40.15
NVDA 180323P00290000 P Mar 23, 2018 290.0 43.85 44.95
NVDA 180323P00295000 P Mar 23, 2018 295.0 48.70 49.80
NVDA 180323P00300000 P Mar 23, 2018 300.0 53.75 54.80
NVDA 180323P00305000 P Mar 23, 2018 305.0 58.60 59.70
NVDA 180323P00310000 P Mar 23, 2018 310.0 63.50 64.70
NVDA 180323P00315000 P Mar 23, 2018 315.0 68.50 69.70
NVDA 180323P00320000 P Mar 23, 2018 320.0 73.85 74.70
NVDA 180323P00325000 P Mar 23, 2018 325.0 78.50 79.70
NVDA 180323P00330000 P Mar 23, 2018 330.0 83.50 84.70
NVDA 180323P00335000 P Mar 23, 2018 335.0 88.50 89.70
NVDA 180323P00340000 P Mar 23, 2018 340.0 93.50 94.70
NVDA 180323P00345000 P Mar 23, 2018 345.0 98.50 99.70
NVDA 180323P00350000 P Mar 23, 2018 350.0 103.50 104.70
NVDA 180329C00165000 C Mar 29, 2018 165.0 80.65 81.90
NVDA 180329C00170000 C Mar 29, 2018 170.0 75.70 76.80
NVDA 180329C00175000 C Mar 29, 2018 175.0 70.75 71.85
NVDA 180329C00180000 C Mar 29, 2018 180.0 65.80 66.85
NVDA 180329C00185000 C Mar 29, 2018 185.0 60.85 61.95
NVDA 180329C00190000 C Mar 29, 2018 190.0 56.00 57.10
NVDA 180329C00195000 C Mar 29, 2018 195.0 51.55 52.15
NVDA 180329C00197500 C Mar 29, 2018 197.5 48.70 49.75
NVDA 180329C00200000 C Mar 29, 2018 200.0 46.75 47.10
NVDA 180329C00202500 C Mar 29, 2018 202.5 44.00 44.95
NVDA 180329C00205000 C Mar 29, 2018 205.0 41.60 42.60
NVDA 180329C00207500 C Mar 29, 2018 207.5 39.70 40.10
NVDA 180329C00210000 C Mar 29, 2018 210.0 37.35 37.80
NVDA 180329C00212500 C Mar 29, 2018 212.5 35.10 35.50
NVDA 180329C00215000 C Mar 29, 2018 215.0 32.90 33.20
NVDA 180329C00217500 C Mar 29, 2018 217.5 30.25 31.00
NVDA 180329C00220000 C Mar 29, 2018 220.0 28.60 28.85
NVDA 180329C00222500 C Mar 29, 2018 222.5 26.05 26.95
NVDA 180329C00225000 C Mar 29, 2018 225.0 24.50 24.80
NVDA 180329C00227500 C Mar 29, 2018 227.5 22.55 22.90
NVDA 180329C00230000 C Mar 29, 2018 230.0 20.70 21.00
NVDA 180329C00232500 C Mar 29, 2018 232.5 18.90 19.20
NVDA 180329C00235000 C Mar 29, 2018 235.0 17.20 17.50
NVDA 180329C00237500 C Mar 29, 2018 237.5 15.60 15.90
NVDA 180329C00240000 C Mar 29, 2018 240.0 14.05 14.35
NVDA 180329C00242500 C Mar 29, 2018 242.5 12.65 12.90
NVDA 180329C00245000 C Mar 29, 2018 245.0 11.30 11.55
NVDA 180329C00247500 C Mar 29, 2018 247.5 10.05 10.30
NVDA 180329C00250000 C Mar 29, 2018 250.0 8.95 9.05
NVDA 180329C00252500 C Mar 29, 2018 252.5 7.90 8.10
NVDA 180329C00255000 C Mar 29, 2018 255.0 6.95 7.10
NVDA 180329C00257500 C Mar 29, 2018 257.5 6.00 6.25
NVDA 180329C00260000 C Mar 29, 2018 260.0 5.15 5.45
NVDA 180329C00262500 C Mar 29, 2018 262.5 4.45 4.75
NVDA 180329C00265000 C Mar 29, 2018 265.0 3.85 4.10
NVDA 180329C00267500 C Mar 29, 2018 267.5 3.30 3.55
NVDA 180329C00270000 C Mar 29, 2018 270.0 2.93 3.05
NVDA 180329C00275000 C Mar 29, 2018 275.0 2.13 2.25
NVDA 180329C00280000 C Mar 29, 2018 280.0 1.46 1.66
NVDA 180329C00285000 C Mar 29, 2018 285.0 1.03 1.24
NVDA 180329C00290000 C Mar 29, 2018 290.0 0.74 0.91
NVDA 180329C00295000 C Mar 29, 2018 295.0 0.50 0.67
NVDA 180329C00300000 C Mar 29, 2018 300.0 0.35 0.49
NVDA 180329C00305000 C Mar 29, 2018 305.0 0.24 0.36
NVDA 180329C00310000 C Mar 29, 2018 310.0 0.14 0.30
NVDA 180329C00315000 C Mar 29, 2018 315.0 0.10 0.23
NVDA 180329C00320000 C Mar 29, 2018 320.0 0.06 0.19
NVDA 180329P00165000 P Mar 29, 2018 165.0 0.05 0.14
NVDA 180329P00170000 P Mar 29, 2018 170.0 0.07 0.17
NVDA 180329P00175000 P Mar 29, 2018 175.0 0.13 0.20
NVDA 180329P00180000 P Mar 29, 2018 180.0 0.17 0.24
NVDA 180329P00185000 P Mar 29, 2018 185.0 0.24 0.31
NVDA 180329P00190000 P Mar 29, 2018 190.0 0.32 0.39
NVDA 180329P00195000 P Mar 29, 2018 195.0 0.43 0.50
NVDA 180329P00197500 P Mar 29, 2018 197.5 0.51 0.58
NVDA 180329P00200000 P Mar 29, 2018 200.0 0.60 0.66
NVDA 180329P00202500 P Mar 29, 2018 202.5 0.70 0.77
NVDA 180329P00205000 P Mar 29, 2018 205.0 0.84 0.90
NVDA 180329P00207500 P Mar 29, 2018 207.5 0.99 1.05
NVDA 180329P00210000 P Mar 29, 2018 210.0 1.17 1.25
NVDA 180329P00212500 P Mar 29, 2018 212.5 1.39 1.47
NVDA 180329P00215000 P Mar 29, 2018 215.0 1.66 1.74
NVDA 180329P00217500 P Mar 29, 2018 217.5 1.96 2.05
NVDA 180329P00220000 P Mar 29, 2018 220.0 2.31 2.42
NVDA 180329P00222500 P Mar 29, 2018 222.5 2.75 2.88
NVDA 180329P00225000 P Mar 29, 2018 225.0 3.20 3.40
NVDA 180329P00227500 P Mar 29, 2018 227.5 3.75 4.00
NVDA 180329P00230000 P Mar 29, 2018 230.0 4.40 4.60
NVDA 180329P00232500 P Mar 29, 2018 232.5 5.10 5.30
NVDA 180329P00235000 P Mar 29, 2018 235.0 5.85 6.10
NVDA 180329P00237500 P Mar 29, 2018 237.5 6.75 7.00
NVDA 180329P00240000 P Mar 29, 2018 240.0 7.70 8.05
NVDA 180329P00242500 P Mar 29, 2018 242.5 8.75 9.00
NVDA 180329P00245000 P Mar 29, 2018 245.0 9.95 10.20
NVDA 180329P00247500 P Mar 29, 2018 247.5 11.10 11.50
NVDA 180329P00250000 P Mar 29, 2018 250.0 12.50 12.80
NVDA 180329P00252500 P Mar 29, 2018 252.5 13.95 14.25
NVDA 180329P00255000 P Mar 29, 2018 255.0 15.45 15.90
NVDA 180329P00257500 P Mar 29, 2018 257.5 17.10 17.55
NVDA 180329P00260000 P Mar 29, 2018 260.0 18.85 19.15
NVDA 180329P00262500 P Mar 29, 2018 262.5 20.45 21.30
NVDA 180329P00265000 P Mar 29, 2018 265.0 22.50 22.95
NVDA 180329P00267500 P Mar 29, 2018 267.5 24.40 25.10
NVDA 180329P00270000 P Mar 29, 2018 270.0 26.40 27.15
NVDA 180329P00275000 P Mar 29, 2018 275.0 30.55 31.45
NVDA 180329P00280000 P Mar 29, 2018 280.0 35.15 35.45
NVDA 180329P00285000 P Mar 29, 2018 285.0 39.40 40.50
NVDA 180329P00290000 P Mar 29, 2018 290.0 44.15 45.20
NVDA 180329P00295000 P Mar 29, 2018 295.0 48.85 50.00
NVDA 180329P00300000 P Mar 29, 2018 300.0 53.75 54.90
NVDA 180329P00305000 P Mar 29, 2018 305.0 58.75 59.75
NVDA 180329P00310000 P Mar 29, 2018 310.0 63.70 64.80
NVDA 180329P00315000 P Mar 29, 2018 315.0 68.60 69.70
NVDA 180329P00320000 P Mar 29, 2018 320.0 73.50 74.70
NVDA 180406C00210000 C Apr 06, 2018 210.0 37.40 38.35
NVDA 180406C00212500 C Apr 06, 2018 212.5 35.10 36.05
NVDA 180406C00215000 C Apr 06, 2018 215.0 32.95 33.95
NVDA 180406C00217500 C Apr 06, 2018 217.5 30.80 31.75
NVDA 180406C00220000 C Apr 06, 2018 220.0 28.75 29.95
NVDA 180406C00222500 C Apr 06, 2018 222.5 26.75 28.00
NVDA 180406C00225000 C Apr 06, 2018 225.0 24.75 26.05
NVDA 180406C00227500 C Apr 06, 2018 227.5 22.90 23.95
NVDA 180406C00230000 C Apr 06, 2018 230.0 21.70 22.05
NVDA 180406C00232500 C Apr 06, 2018 232.5 19.90 20.45
NVDA 180406C00235000 C Apr 06, 2018 235.0 18.25 18.65
NVDA 180406C00237500 C Apr 06, 2018 237.5 16.65 17.05
NVDA 180406C00240000 C Apr 06, 2018 240.0 15.25 15.50
NVDA 180406C00242500 C Apr 06, 2018 242.5 13.85 14.10
NVDA 180406C00245000 C Apr 06, 2018 245.0 12.55 12.75
NVDA 180406C00247500 C Apr 06, 2018 247.5 11.30 11.55
NVDA 180406C00250000 C Apr 06, 2018 250.0 10.15 10.40
NVDA 180406C00252500 C Apr 06, 2018 252.5 9.05 9.40
NVDA 180406C00255000 C Apr 06, 2018 255.0 8.10 8.25
NVDA 180406C00257500 C Apr 06, 2018 257.5 7.20 7.45
NVDA 180406C00260000 C Apr 06, 2018 260.0 6.35 6.60
NVDA 180406C00262500 C Apr 06, 2018 262.5 5.55 5.85
NVDA 180406C00265000 C Apr 06, 2018 265.0 4.90 5.15
NVDA 180406C00267500 C Apr 06, 2018 267.5 4.30 4.60
NVDA 180406C00270000 C Apr 06, 2018 270.0 3.80 4.05
NVDA 180406C00272500 C Apr 06, 2018 272.5 3.25 3.50
NVDA 180406C00275000 C Apr 06, 2018 275.0 2.96 3.10
NVDA 180406C00277500 C Apr 06, 2018 277.5 2.60 2.71
NVDA 180406C00280000 C Apr 06, 2018 280.0 2.01 2.36
NVDA 180406P00210000 P Apr 06, 2018 210.0 1.63 1.72
NVDA 180406P00212500 P Apr 06, 2018 212.5 1.91 1.99
NVDA 180406P00215000 P Apr 06, 2018 215.0 2.18 2.31
NVDA 180406P00217500 P Apr 06, 2018 217.5 2.58 2.68
NVDA 180406P00220000 P Apr 06, 2018 220.0 3.00 3.20
NVDA 180406P00222500 P Apr 06, 2018 222.5 3.45 3.70
NVDA 180406P00225000 P Apr 06, 2018 225.0 4.00 4.25
NVDA 180406P00227500 P Apr 06, 2018 227.5 4.55 4.90
NVDA 180406P00230000 P Apr 06, 2018 230.0 5.30 5.55
NVDA 180406P00232500 P Apr 06, 2018 232.5 6.05 6.25
NVDA 180406P00235000 P Apr 06, 2018 235.0 6.85 7.15
NVDA 180406P00237500 P Apr 06, 2018 237.5 7.75 8.10
NVDA 180406P00240000 P Apr 06, 2018 240.0 8.80 9.05
NVDA 180406P00242500 P Apr 06, 2018 242.5 9.85 10.15
NVDA 180406P00245000 P Apr 06, 2018 245.0 11.00 11.40
NVDA 180406P00247500 P Apr 06, 2018 247.5 12.25 12.60
NVDA 180406P00250000 P Apr 06, 2018 250.0 13.55 14.00
NVDA 180406P00252500 P Apr 06, 2018 252.5 15.05 15.50
NVDA 180406P00255000 P Apr 06, 2018 255.0 16.55 17.00
NVDA 180406P00257500 P Apr 06, 2018 257.5 18.15 18.60
NVDA 180406P00260000 P Apr 06, 2018 260.0 19.75 20.25
NVDA 180406P00262500 P Apr 06, 2018 262.5 21.60 22.50
NVDA 180406P00265000 P Apr 06, 2018 265.0 23.30 24.35
NVDA 180406P00267500 P Apr 06, 2018 267.5 25.25 26.25
NVDA 180406P00270000 P Apr 06, 2018 270.0 27.10 28.25
NVDA 180406P00272500 P Apr 06, 2018 272.5 29.25 30.25
NVDA 180406P00275000 P Apr 06, 2018 275.0 31.40 32.35
NVDA 180406P00277500 P Apr 06, 2018 277.5 33.45 34.50
NVDA 180406P00280000 P Apr 06, 2018 280.0 35.65 36.65
NVDA 180420C00150000 C Apr 20, 2018 150.0 96.40 96.90
NVDA 180420C00155000 C Apr 20, 2018 155.0 90.90 92.00
NVDA 180420C00160000 C Apr 20, 2018 160.0 86.45 87.00
NVDA 180420C00165000 C Apr 20, 2018 165.0 81.10 82.10
NVDA 180420C00170000 C Apr 20, 2018 170.0 76.10 77.20
NVDA 180420C00175000 C Apr 20, 2018 175.0 71.30 72.30
NVDA 180420C00180000 C Apr 20, 2018 180.0 66.45 67.40
NVDA 180420C00185000 C Apr 20, 2018 185.0 62.05 62.55
NVDA 180420C00190000 C Apr 20, 2018 190.0 57.25 57.75
NVDA 180420C00195000 C Apr 20, 2018 195.0 52.50 53.10
NVDA 180420C00200000 C Apr 20, 2018 200.0 47.95 48.35
NVDA 180420C00205000 C Apr 20, 2018 205.0 43.50 43.80
NVDA 180420C00210000 C Apr 20, 2018 210.0 39.10 39.35
NVDA 180420C00215000 C Apr 20, 2018 215.0 34.90 35.20
NVDA 180420C00220000 C Apr 20, 2018 220.0 30.90 31.20
NVDA 180420C00225000 C Apr 20, 2018 225.0 27.15 27.50
NVDA 180420C00230000 C Apr 20, 2018 230.0 23.60 23.90
NVDA 180420C00235000 C Apr 20, 2018 235.0 20.40 20.55
NVDA 180420C00240000 C Apr 20, 2018 240.0 17.45 17.75
NVDA 180420C00245000 C Apr 20, 2018 245.0 14.80 15.05
NVDA 180420C00250000 C Apr 20, 2018 250.0 12.40 12.65
NVDA 180420C00255000 C Apr 20, 2018 255.0 10.35 10.55
NVDA 180420C00260000 C Apr 20, 2018 260.0 8.50 8.60
NVDA 180420C00265000 C Apr 20, 2018 265.0 6.95 7.15
NVDA 180420C00270000 C Apr 20, 2018 270.0 5.50 5.85
NVDA 180420C00275000 C Apr 20, 2018 275.0 4.40 4.70
NVDA 180420C00280000 C Apr 20, 2018 280.0 3.60 3.80
NVDA 180420C00285000 C Apr 20, 2018 285.0 2.90 3.00
NVDA 180420C00290000 C Apr 20, 2018 290.0 2.21 2.45
NVDA 180420C00295000 C Apr 20, 2018 295.0 1.74 1.92
NVDA 180420C00300000 C Apr 20, 2018 300.0 1.37 1.50
NVDA 180420C00305000 C Apr 20, 2018 305.0 1.08 1.21
NVDA 180420C00310000 C Apr 20, 2018 310.0 0.84 0.97
NVDA 180420C00315000 C Apr 20, 2018 315.0 0.65 0.79
NVDA 180420C00320000 C Apr 20, 2018 320.0 0.52 0.64
NVDA 180420C00325000 C Apr 20, 2018 325.0 0.40 0.53
NVDA 180420C00330000 C Apr 20, 2018 330.0 0.32 0.45
NVDA 180420C00335000 C Apr 20, 2018 335.0 0.23 0.38
NVDA 180420C00340000 C Apr 20, 2018 340.0 0.18 0.32
NVDA 180420C00345000 C Apr 20, 2018 345.0 0.15 0.27
NVDA 180420C00350000 C Apr 20, 2018 350.0 0.10 0.24
NVDA 180420P00150000 P Apr 20, 2018 150.0 0.10 0.18
NVDA 180420P00155000 P Apr 20, 2018 155.0 0.14 0.21
NVDA 180420P00160000 P Apr 20, 2018 160.0 0.18 0.25
NVDA 180420P00165000 P Apr 20, 2018 165.0 0.25 0.31
NVDA 180420P00170000 P Apr 20, 2018 170.0 0.31 0.38
NVDA 180420P00175000 P Apr 20, 2018 175.0 0.39 0.47
NVDA 180420P00180000 P Apr 20, 2018 180.0 0.49 0.59
NVDA 180420P00185000 P Apr 20, 2018 185.0 0.62 0.73
NVDA 180420P00190000 P Apr 20, 2018 190.0 0.88 0.93
NVDA 180420P00195000 P Apr 20, 2018 195.0 1.15 1.20
NVDA 180420P00200000 P Apr 20, 2018 200.0 1.50 1.56
NVDA 180420P00205000 P Apr 20, 2018 205.0 1.96 2.03
NVDA 180420P00210000 P Apr 20, 2018 210.0 2.54 2.64
NVDA 180420P00215000 P Apr 20, 2018 215.0 3.30 3.50
NVDA 180420P00220000 P Apr 20, 2018 220.0 4.30 4.55
NVDA 180420P00225000 P Apr 20, 2018 225.0 5.55 5.75
NVDA 180420P00230000 P Apr 20, 2018 230.0 7.00 7.35
NVDA 180420P00235000 P Apr 20, 2018 235.0 8.75 9.05
NVDA 180420P00240000 P Apr 20, 2018 240.0 10.75 10.90
NVDA 180420P00245000 P Apr 20, 2018 245.0 13.10 13.30
NVDA 180420P00250000 P Apr 20, 2018 250.0 15.70 15.95
NVDA 180420P00255000 P Apr 20, 2018 255.0 18.60 18.85
NVDA 180420P00260000 P Apr 20, 2018 260.0 21.80 22.05
NVDA 180420P00265000 P Apr 20, 2018 265.0 25.25 25.50
NVDA 180420P00270000 P Apr 20, 2018 270.0 28.90 29.20
NVDA 180420P00275000 P Apr 20, 2018 275.0 32.80 33.10
NVDA 180420P00280000 P Apr 20, 2018 280.0 36.90 37.20
NVDA 180420P00285000 P Apr 20, 2018 285.0 41.20 41.95
NVDA 180420P00290000 P Apr 20, 2018 290.0 45.50 46.40
NVDA 180420P00295000 P Apr 20, 2018 295.0 50.10 50.95
NVDA 180420P00300000 P Apr 20, 2018 300.0 54.55 55.50
NVDA 180420P00305000 P Apr 20, 2018 305.0 59.35 60.30
NVDA 180420P00310000 P Apr 20, 2018 310.0 64.25 65.10
NVDA 180420P00315000 P Apr 20, 2018 315.0 69.10 70.00
NVDA 180420P00320000 P Apr 20, 2018 320.0 73.95 74.80
NVDA 180420P00325000 P Apr 20, 2018 325.0 78.75 79.75
NVDA 180420P00330000 P Apr 20, 2018 330.0 83.65 84.80
NVDA 180420P00335000 P Apr 20, 2018 335.0 88.65 89.70
NVDA 180420P00340000 P Apr 20, 2018 340.0 93.75 94.70
NVDA 180420P00345000 P Apr 20, 2018 345.0 98.85 99.70
NVDA 180420P00350000 P Apr 20, 2018 350.0 103.85 104.70
NVDA 180518C00165000 C May 18, 2018 165.0 82.05 83.20
NVDA 180518C00170000 C May 18, 2018 170.0 77.25 78.40
NVDA 180518C00175000 C May 18, 2018 175.0 72.60 73.75
NVDA 180518C00180000 C May 18, 2018 180.0 68.00 69.10
NVDA 180518C00185000 C May 18, 2018 185.0 63.40 64.60
NVDA 180518C00190000 C May 18, 2018 190.0 58.95 60.15
NVDA 180518C00195000 C May 18, 2018 195.0 54.65 55.70
NVDA 180518C00200000 C May 18, 2018 200.0 50.80 51.40
NVDA 180518C00205000 C May 18, 2018 205.0 46.40 47.45
NVDA 180518C00210000 C May 18, 2018 210.0 42.90 43.40
NVDA 180518C00215000 C May 18, 2018 215.0 39.15 39.65
NVDA 180518C00220000 C May 18, 2018 220.0 35.65 36.10
NVDA 180518C00225000 C May 18, 2018 225.0 32.30 32.75
NVDA 180518C00230000 C May 18, 2018 230.0 29.20 29.65
NVDA 180518C00235000 C May 18, 2018 235.0 26.25 26.65
NVDA 180518C00240000 C May 18, 2018 240.0 23.55 23.95
NVDA 180518C00245000 C May 18, 2018 245.0 21.00 21.45
NVDA 180518C00250000 C May 18, 2018 250.0 18.65 19.10
NVDA 180518C00255000 C May 18, 2018 255.0 16.50 16.90
NVDA 180518C00260000 C May 18, 2018 260.0 14.55 14.95
NVDA 180518C00265000 C May 18, 2018 265.0 12.75 13.15
NVDA 180518C00270000 C May 18, 2018 270.0 11.15 11.55
NVDA 180518C00275000 C May 18, 2018 275.0 9.75 10.00
NVDA 180518C00280000 C May 18, 2018 280.0 8.30 8.75
NVDA 180518C00285000 C May 18, 2018 285.0 7.30 7.60
NVDA 180518C00290000 C May 18, 2018 290.0 6.20 6.60
NVDA 180518C00295000 C May 18, 2018 295.0 5.40 5.75
NVDA 180518C00300000 C May 18, 2018 300.0 4.65 5.00
NVDA 180518C00305000 C May 18, 2018 305.0 3.95 4.25
NVDA 180518C00310000 C May 18, 2018 310.0 3.40 3.75
NVDA 180518C00315000 C May 18, 2018 315.0 2.93 3.30
NVDA 180518C00320000 C May 18, 2018 320.0 2.50 2.84
NVDA 180518C00325000 C May 18, 2018 325.0 2.15 2.46
NVDA 180518C00330000 C May 18, 2018 330.0 1.86 2.13
NVDA 180518C00335000 C May 18, 2018 335.0 1.58 1.87
NVDA 180518C00340000 C May 18, 2018 340.0 1.36 1.62
NVDA 180518C00345000 C May 18, 2018 345.0 1.17 1.41
NVDA 180518C00350000 C May 18, 2018 350.0 1.01 1.23
NVDA 180518P00165000 P May 18, 2018 165.0 0.84 0.95
NVDA 180518P00170000 P May 18, 2018 170.0 1.06 1.16
NVDA 180518P00175000 P May 18, 2018 175.0 1.35 1.43
NVDA 180518P00180000 P May 18, 2018 180.0 1.69 1.77
NVDA 180518P00185000 P May 18, 2018 185.0 2.11 2.20
NVDA 180518P00190000 P May 18, 2018 190.0 2.62 2.73
NVDA 180518P00195000 P May 18, 2018 195.0 3.25 3.50
NVDA 180518P00200000 P May 18, 2018 200.0 4.00 4.30
NVDA 180518P00205000 P May 18, 2018 205.0 4.90 5.25
NVDA 180518P00210000 P May 18, 2018 210.0 6.00 6.35
NVDA 180518P00215000 P May 18, 2018 215.0 7.25 7.55
NVDA 180518P00220000 P May 18, 2018 220.0 8.65 9.00
NVDA 180518P00225000 P May 18, 2018 225.0 10.30 10.65
NVDA 180518P00230000 P May 18, 2018 230.0 12.15 12.50
NVDA 180518P00235000 P May 18, 2018 235.0 14.20 14.55
NVDA 180518P00240000 P May 18, 2018 240.0 16.45 16.80
NVDA 180518P00245000 P May 18, 2018 245.0 18.85 19.25
NVDA 180518P00250000 P May 18, 2018 250.0 21.50 21.90
NVDA 180518P00255000 P May 18, 2018 255.0 24.25 24.80
NVDA 180518P00260000 P May 18, 2018 260.0 27.25 27.90
NVDA 180518P00265000 P May 18, 2018 265.0 30.50 31.10
NVDA 180518P00270000 P May 18, 2018 270.0 33.90 34.40
NVDA 180518P00275000 P May 18, 2018 275.0 37.35 38.05
NVDA 180518P00280000 P May 18, 2018 280.0 41.15 41.65
NVDA 180518P00285000 P May 18, 2018 285.0 45.10 45.60
NVDA 180518P00290000 P May 18, 2018 290.0 48.90 49.85
NVDA 180518P00295000 P May 18, 2018 295.0 53.15 54.00
NVDA 180518P00300000 P May 18, 2018 300.0 57.25 58.25
NVDA 180518P00305000 P May 18, 2018 305.0 61.65 62.60
NVDA 180518P00310000 P May 18, 2018 310.0 66.00 67.10
NVDA 180518P00315000 P May 18, 2018 315.0 70.70 71.40
NVDA 180518P00320000 P May 18, 2018 320.0 75.15 76.25
NVDA 180518P00325000 P May 18, 2018 325.0 79.75 80.90
NVDA 180518P00330000 P May 18, 2018 330.0 84.45 85.65
NVDA 180518P00335000 P May 18, 2018 335.0 89.20 90.35
NVDA 180518P00340000 P May 18, 2018 340.0 94.05 95.25
NVDA 180518P00345000 P May 18, 2018 345.0 98.90 100.10
NVDA 180518P00350000 P May 18, 2018 350.0 103.75 104.95
NVDA 180615C00080000 C Jun 15, 2018 80.0 165.55 167.10
NVDA 180615C00085000 C Jun 15, 2018 85.0 160.55 162.15
NVDA 180615C00090000 C Jun 15, 2018 90.0 155.60 157.15
NVDA 180615C00095000 C Jun 15, 2018 95.0 150.65 152.20
NVDA 180615C00100000 C Jun 15, 2018 100.0 145.70 147.25
NVDA 180615C00105000 C Jun 15, 2018 105.0 140.75 142.30
NVDA 180615C00110000 C Jun 15, 2018 110.0 135.80 137.40
NVDA 180615C00115000 C Jun 15, 2018 115.0 130.90 132.45
NVDA 180615C00120000 C Jun 15, 2018 120.0 125.95 127.50
NVDA 180615C00125000 C Jun 15, 2018 125.0 121.05 122.60
NVDA 180615C00130000 C Jun 15, 2018 130.0 116.15 117.75
NVDA 180615C00135000 C Jun 15, 2018 135.0 111.35 112.80
NVDA 180615C00140000 C Jun 15, 2018 140.0 106.40 107.90
NVDA 180615C00145000 C Jun 15, 2018 145.0 101.55 103.10
NVDA 180615C00150000 C Jun 15, 2018 150.0 96.75 98.25
NVDA 180615C00155000 C Jun 15, 2018 155.0 92.05 93.45
NVDA 180615C00160000 C Jun 15, 2018 160.0 87.25 88.70
NVDA 180615C00165000 C Jun 15, 2018 165.0 82.55 84.00
NVDA 180615C00170000 C Jun 15, 2018 170.0 77.95 79.35
NVDA 180615C00175000 C Jun 15, 2018 175.0 73.40 74.65
NVDA 180615C00180000 C Jun 15, 2018 180.0 68.90 70.30
NVDA 180615C00185000 C Jun 15, 2018 185.0 64.55 65.90
NVDA 180615C00190000 C Jun 15, 2018 190.0 60.35 61.50
NVDA 180615C00195000 C Jun 15, 2018 195.0 56.15 57.25
NVDA 180615C00200000 C Jun 15, 2018 200.0 52.20 53.25
NVDA 180615C00205000 C Jun 15, 2018 205.0 48.25 49.40
NVDA 180615C00210000 C Jun 15, 2018 210.0 44.55 45.65
NVDA 180615C00215000 C Jun 15, 2018 215.0 41.00 42.05
NVDA 180615C00220000 C Jun 15, 2018 220.0 37.70 38.65
NVDA 180615C00225000 C Jun 15, 2018 225.0 34.60 35.30
NVDA 180615C00230000 C Jun 15, 2018 230.0 31.50 32.20
NVDA 180615C00235000 C Jun 15, 2018 235.0 28.60 29.35
NVDA 180615C00240000 C Jun 15, 2018 240.0 26.00 26.70
NVDA 180615C00245000 C Jun 15, 2018 245.0 23.60 24.00
NVDA 180615C00250000 C Jun 15, 2018 250.0 21.20 21.85
NVDA 180615C00255000 C Jun 15, 2018 255.0 19.05 19.65
NVDA 180615C00260000 C Jun 15, 2018 260.0 17.05 17.70
NVDA 180615C00265000 C Jun 15, 2018 265.0 15.25 15.85
NVDA 180615C00270000 C Jun 15, 2018 270.0 13.60 14.20
NVDA 180615C00275000 C Jun 15, 2018 275.0 12.10 12.70
NVDA 180615C00280000 C Jun 15, 2018 280.0 10.75 11.35
NVDA 180615C00285000 C Jun 15, 2018 285.0 9.60 10.10
NVDA 180615C00290000 C Jun 15, 2018 290.0 8.45 9.00
NVDA 180615C00295000 C Jun 15, 2018 295.0 7.45 8.00
NVDA 180615C00300000 C Jun 15, 2018 300.0 6.85 7.05
NVDA 180615C00310000 C Jun 15, 2018 310.0 5.15 5.50
NVDA 180615C00320000 C Jun 15, 2018 320.0 4.00 4.35
NVDA 180615C00330000 C Jun 15, 2018 330.0 3.10 3.45
NVDA 180615C00340000 C Jun 15, 2018 340.0 2.39 2.67
NVDA 180615C00350000 C Jun 15, 2018 350.0 1.87 2.12
NVDA 180615C00360000 C Jun 15, 2018 360.0 1.46 1.68
NVDA 180615C00370000 C Jun 15, 2018 370.0 1.14 1.31
NVDA 180615C00380000 C Jun 15, 2018 380.0 0.89 1.05
NVDA 180615C00390000 C Jun 15, 2018 390.0 0.69 0.90
NVDA 180615C00400000 C Jun 15, 2018 400.0 0.55 0.73
NVDA 180615P00080000 P Jun 15, 2018 80.0 0.02 0.09
NVDA 180615P00085000 P Jun 15, 2018 85.0 0.00 0.09
NVDA 180615P00090000 P Jun 15, 2018 90.0 0.00 0.10
NVDA 180615P00095000 P Jun 15, 2018 95.0 0.00 0.12
NVDA 180615P00100000 P Jun 15, 2018 100.0 0.05 0.13
NVDA 180615P00105000 P Jun 15, 2018 105.0 0.06 0.15
NVDA 180615P00110000 P Jun 15, 2018 110.0 0.08 0.16
NVDA 180615P00115000 P Jun 15, 2018 115.0 0.10 0.21
NVDA 180615P00120000 P Jun 15, 2018 120.0 0.13 0.24
NVDA 180615P00125000 P Jun 15, 2018 125.0 0.14 0.29
NVDA 180615P00130000 P Jun 15, 2018 130.0 0.20 0.36
NVDA 180615P00135000 P Jun 15, 2018 135.0 0.27 0.43
NVDA 180615P00140000 P Jun 15, 2018 140.0 0.37 0.53
NVDA 180615P00145000 P Jun 15, 2018 145.0 0.50 0.65
NVDA 180615P00150000 P Jun 15, 2018 150.0 0.65 0.73
NVDA 180615P00155000 P Jun 15, 2018 155.0 0.84 0.98
NVDA 180615P00160000 P Jun 15, 2018 160.0 1.11 1.12
NVDA 180615P00165000 P Jun 15, 2018 165.0 1.34 1.48
NVDA 180615P00170000 P Jun 15, 2018 170.0 1.65 1.82
NVDA 180615P00175000 P Jun 15, 2018 175.0 2.03 2.23
NVDA 180615P00180000 P Jun 15, 2018 180.0 2.48 2.73
NVDA 180615P00185000 P Jun 15, 2018 185.0 3.00 3.35
NVDA 180615P00190000 P Jun 15, 2018 190.0 3.70 4.05
NVDA 180615P00195000 P Jun 15, 2018 195.0 4.50 4.90
NVDA 180615P00200000 P Jun 15, 2018 200.0 5.50 5.80
NVDA 180615P00205000 P Jun 15, 2018 205.0 6.50 6.95
NVDA 180615P00210000 P Jun 15, 2018 210.0 7.70 8.20
NVDA 180615P00215000 P Jun 15, 2018 215.0 9.20 9.65
NVDA 180615P00220000 P Jun 15, 2018 220.0 10.75 11.15
NVDA 180615P00225000 P Jun 15, 2018 225.0 12.45 13.00
NVDA 180615P00230000 P Jun 15, 2018 230.0 14.35 14.95
NVDA 180615P00235000 P Jun 15, 2018 235.0 16.45 17.05
NVDA 180615P00240000 P Jun 15, 2018 240.0 18.75 19.40
NVDA 180615P00245000 P Jun 15, 2018 245.0 21.20 21.90
NVDA 180615P00250000 P Jun 15, 2018 250.0 23.90 24.55
NVDA 180615P00255000 P Jun 15, 2018 255.0 26.70 27.35
NVDA 180615P00260000 P Jun 15, 2018 260.0 29.65 30.35
NVDA 180615P00265000 P Jun 15, 2018 265.0 32.80 33.50
NVDA 180615P00270000 P Jun 15, 2018 270.0 36.25 36.80
NVDA 180615P00275000 P Jun 15, 2018 275.0 39.60 40.35
NVDA 180615P00280000 P Jun 15, 2018 280.0 43.15 44.10
NVDA 180615P00285000 P Jun 15, 2018 285.0 46.95 47.70
NVDA 180615P00290000 P Jun 15, 2018 290.0 50.85 51.70
NVDA 180615P00295000 P Jun 15, 2018 295.0 54.85 55.80
NVDA 180615P00300000 P Jun 15, 2018 300.0 58.85 60.00
NVDA 180615P00310000 P Jun 15, 2018 310.0 67.45 68.55
NVDA 180615P00320000 P Jun 15, 2018 320.0 76.55 77.40
NVDA 180615P00330000 P Jun 15, 2018 330.0 85.35 86.55
NVDA 180615P00340000 P Jun 15, 2018 340.0 94.60 96.00
NVDA 180615P00350000 P Jun 15, 2018 350.0 104.15 105.55
NVDA 180615P00360000 P Jun 15, 2018 360.0 113.80 115.25
NVDA 180615P00370000 P Jun 15, 2018 370.0 123.75 125.00
NVDA 180615P00380000 P Jun 15, 2018 380.0 133.65 134.90
NVDA 180615P00390000 P Jun 15, 2018 390.0 143.55 144.90
NVDA 180615P00400000 P Jun 15, 2018 400.0 153.45 154.90
NVDA 180921C00120000 C Sep 21, 2018 120.0 127.05 128.80
NVDA 180921C00125000 C Sep 21, 2018 125.0 122.30 123.95
NVDA 180921C00130000 C Sep 21, 2018 130.0 117.55 119.25
NVDA 180921C00135000 C Sep 21, 2018 135.0 112.90 114.55
NVDA 180921C00140000 C Sep 21, 2018 140.0 108.25 109.80
NVDA 180921C00145000 C Sep 21, 2018 145.0 103.70 105.20
NVDA 180921C00150000 C Sep 21, 2018 150.0 99.15 100.35
NVDA 180921C00155000 C Sep 21, 2018 155.0 94.65 96.05
NVDA 180921C00160000 C Sep 21, 2018 160.0 90.25 91.50
NVDA 180921C00165000 C Sep 21, 2018 165.0 85.95 87.20
NVDA 180921C00170000 C Sep 21, 2018 170.0 81.70 82.95
NVDA 180921C00175000 C Sep 21, 2018 175.0 77.60 78.65
NVDA 180921C00180000 C Sep 21, 2018 180.0 73.60 74.70
NVDA 180921C00185000 C Sep 21, 2018 185.0 69.65 70.55
NVDA 180921C00190000 C Sep 21, 2018 190.0 65.90 66.80
NVDA 180921C00195000 C Sep 21, 2018 195.0 62.15 63.25
NVDA 180921C00200000 C Sep 21, 2018 200.0 58.60 59.45
NVDA 180921C00205000 C Sep 21, 2018 205.0 55.20 56.50
NVDA 180921C00210000 C Sep 21, 2018 210.0 51.90 52.80
NVDA 180921C00215000 C Sep 21, 2018 215.0 48.75 49.75
NVDA 180921C00220000 C Sep 21, 2018 220.0 45.75 46.70
NVDA 180921C00225000 C Sep 21, 2018 225.0 42.80 43.75
NVDA 180921C00230000 C Sep 21, 2018 230.0 39.95 40.70
NVDA 180921C00235000 C Sep 21, 2018 235.0 37.30 38.05
NVDA 180921C00240000 C Sep 21, 2018 240.0 34.80 35.55
NVDA 180921C00245000 C Sep 21, 2018 245.0 32.35 33.00
NVDA 180921C00250000 C Sep 21, 2018 250.0 30.10 31.00
NVDA 180921C00255000 C Sep 21, 2018 255.0 27.95 28.65
NVDA 180921C00260000 C Sep 21, 2018 260.0 25.95 26.65
NVDA 180921C00265000 C Sep 21, 2018 265.0 24.10 24.85
NVDA 180921C00270000 C Sep 21, 2018 270.0 22.25 22.95
NVDA 180921C00275000 C Sep 21, 2018 275.0 20.60 21.25
NVDA 180921C00280000 C Sep 21, 2018 280.0 19.05 19.70
NVDA 180921C00285000 C Sep 21, 2018 285.0 17.55 18.20
NVDA 180921C00290000 C Sep 21, 2018 290.0 16.20 16.80
NVDA 180921C00300000 C Sep 21, 2018 300.0 13.75 14.30
NVDA 180921C00310000 C Sep 21, 2018 310.0 11.60 12.15
NVDA 180921C00320000 C Sep 21, 2018 320.0 9.80 10.25
NVDA 180921C00330000 C Sep 21, 2018 330.0 8.25 8.65
NVDA 180921C00340000 C Sep 21, 2018 340.0 6.95 7.30
NVDA 180921C00350000 C Sep 21, 2018 350.0 5.80 6.10
NVDA 180921C00360000 C Sep 21, 2018 360.0 4.90 5.15
NVDA 180921C00370000 C Sep 21, 2018 370.0 4.10 4.50
NVDA 180921P00120000 P Sep 21, 2018 120.0 0.59 0.73
NVDA 180921P00125000 P Sep 21, 2018 125.0 0.76 0.88
NVDA 180921P00130000 P Sep 21, 2018 130.0 0.92 1.05
NVDA 180921P00135000 P Sep 21, 2018 135.0 1.14 1.29
NVDA 180921P00140000 P Sep 21, 2018 140.0 1.41 1.56
NVDA 180921P00145000 P Sep 21, 2018 145.0 1.74 1.93
NVDA 180921P00150000 P Sep 21, 2018 150.0 2.12 2.31
NVDA 180921P00155000 P Sep 21, 2018 155.0 2.57 2.79
NVDA 180921P00160000 P Sep 21, 2018 160.0 3.05 3.35
NVDA 180921P00165000 P Sep 21, 2018 165.0 3.65 3.95
NVDA 180921P00170000 P Sep 21, 2018 170.0 4.35 4.70
NVDA 180921P00175000 P Sep 21, 2018 175.0 5.15 5.50
NVDA 180921P00180000 P Sep 21, 2018 180.0 6.05 6.40
NVDA 180921P00185000 P Sep 21, 2018 185.0 7.00 7.50
NVDA 180921P00190000 P Sep 21, 2018 190.0 8.15 8.55
NVDA 180921P00195000 P Sep 21, 2018 195.0 9.35 9.80
NVDA 180921P00200000 P Sep 21, 2018 200.0 10.70 11.25
NVDA 180921P00205000 P Sep 21, 2018 205.0 12.15 12.70
NVDA 180921P00210000 P Sep 21, 2018 210.0 13.80 14.35
NVDA 180921P00215000 P Sep 21, 2018 215.0 15.55 16.10
NVDA 180921P00220000 P Sep 21, 2018 220.0 17.40 17.95
NVDA 180921P00225000 P Sep 21, 2018 225.0 19.45 20.05
NVDA 180921P00230000 P Sep 21, 2018 230.0 21.55 22.10
NVDA 180921P00235000 P Sep 21, 2018 235.0 23.85 24.45
NVDA 180921P00240000 P Sep 21, 2018 240.0 26.25 26.90
NVDA 180921P00245000 P Sep 21, 2018 245.0 28.80 29.45
NVDA 180921P00250000 P Sep 21, 2018 250.0 31.45 32.15
NVDA 180921P00255000 P Sep 21, 2018 255.0 34.25 34.95
NVDA 180921P00260000 P Sep 21, 2018 260.0 37.20 37.85
NVDA 180921P00265000 P Sep 21, 2018 265.0 40.20 40.90
NVDA 180921P00270000 P Sep 21, 2018 270.0 43.35 44.10
NVDA 180921P00275000 P Sep 21, 2018 275.0 46.65 47.35
NVDA 180921P00280000 P Sep 21, 2018 280.0 50.05 50.75
NVDA 180921P00285000 P Sep 21, 2018 285.0 53.55 54.30
NVDA 180921P00290000 P Sep 21, 2018 290.0 57.15 57.85
NVDA 180921P00300000 P Sep 21, 2018 300.0 64.65 65.40
NVDA 180921P00310000 P Sep 21, 2018 310.0 72.60 73.20
NVDA 180921P00320000 P Sep 21, 2018 320.0 80.55 81.85
NVDA 180921P00330000 P Sep 21, 2018 330.0 89.00 90.35
NVDA 180921P00340000 P Sep 21, 2018 340.0 97.70 99.10
NVDA 180921P00350000 P Sep 21, 2018 350.0 106.65 108.10
NVDA 180921P00360000 P Sep 21, 2018 360.0 116.10 117.25
NVDA 180921P00370000 P Sep 21, 2018 370.0 124.95 126.60
NVDA 190118C00020000 C Jan 18, 2019 20.0 224.15 227.70
NVDA 190118C00025000 C Jan 18, 2019 25.0 219.25 222.80
NVDA 190118C00030000 C Jan 18, 2019 30.0 214.40 217.65
NVDA 190118C00035000 C Jan 18, 2019 35.0 209.50 212.75
NVDA 190118C00040000 C Jan 18, 2019 40.0 204.55 208.05
NVDA 190118C00045000 C Jan 18, 2019 45.0 199.70 203.25
NVDA 190118C00050000 C Jan 18, 2019 50.0 194.85 197.80
NVDA 190118C00055000 C Jan 18, 2019 55.0 190.00 192.90
NVDA 190118C00060000 C Jan 18, 2019 60.0 185.10 188.05
NVDA 190118C00065000 C Jan 18, 2019 65.0 180.25 183.20
NVDA 190118C00070000 C Jan 18, 2019 70.0 175.45 178.60
NVDA 190118C00075000 C Jan 18, 2019 75.0 170.55 173.85
NVDA 190118C00080000 C Jan 18, 2019 80.0 165.75 169.00
NVDA 190118C00085000 C Jan 18, 2019 85.0 160.95 163.85
NVDA 190118C00090000 C Jan 18, 2019 90.0 156.15 159.10
NVDA 190118C00095000 C Jan 18, 2019 95.0 151.45 154.35
NVDA 190118C00100000 C Jan 18, 2019 100.0 146.70 150.15
NVDA 190118C00105000 C Jan 18, 2019 105.0 142.10 145.50
NVDA 190118C00110000 C Jan 18, 2019 110.0 137.45 139.80
NVDA 190118C00115000 C Jan 18, 2019 115.0 132.80 135.45
NVDA 190118C00120000 C Jan 18, 2019 120.0 128.10 130.00
NVDA 190118C00125000 C Jan 18, 2019 125.0 123.70 126.25
NVDA 190118C00130000 C Jan 18, 2019 130.0 119.50 121.10
NVDA 190118C00135000 C Jan 18, 2019 135.0 114.65 117.40
NVDA 190118C00140000 C Jan 18, 2019 140.0 110.65 112.25
NVDA 190118C00145000 C Jan 18, 2019 145.0 105.95 108.55
NVDA 190118C00150000 C Jan 18, 2019 150.0 101.85 104.75
NVDA 190118C00155000 C Jan 18, 2019 155.0 97.60 100.35
NVDA 190118C00160000 C Jan 18, 2019 160.0 93.55 95.30
NVDA 190118C00165000 C Jan 18, 2019 165.0 89.75 91.45
NVDA 190118C00170000 C Jan 18, 2019 170.0 85.80 87.45
NVDA 190118C00175000 C Jan 18, 2019 175.0 82.20 83.65
NVDA 190118C00180000 C Jan 18, 2019 180.0 78.50 80.10
NVDA 190118C00185000 C Jan 18, 2019 185.0 75.00 76.40
NVDA 190118C00190000 C Jan 18, 2019 190.0 71.35 72.95
NVDA 190118C00195000 C Jan 18, 2019 195.0 68.05 70.20
NVDA 190118C00200000 C Jan 18, 2019 200.0 64.75 65.90
NVDA 190118C00205000 C Jan 18, 2019 205.0 61.70 63.75
NVDA 190118C00210000 C Jan 18, 2019 210.0 58.75 60.00
NVDA 190118C00215000 C Jan 18, 2019 215.0 56.00 56.90
NVDA 190118C00220000 C Jan 18, 2019 220.0 53.10 53.95
NVDA 190118C00225000 C Jan 18, 2019 225.0 50.40 51.30
NVDA 190118C00230000 C Jan 18, 2019 230.0 47.65 48.55
NVDA 190118C00235000 C Jan 18, 2019 235.0 45.15 46.05
NVDA 190118C00240000 C Jan 18, 2019 240.0 42.70 43.80
NVDA 190118C00245000 C Jan 18, 2019 245.0 40.35 41.65
NVDA 190118C00250000 C Jan 18, 2019 250.0 38.15 39.05
NVDA 190118C00255000 C Jan 18, 2019 255.0 36.00 37.20
NVDA 190118C00260000 C Jan 18, 2019 260.0 34.10 35.00
NVDA 190118C00265000 C Jan 18, 2019 265.0 32.25 33.05
NVDA 190118C00270000 C Jan 18, 2019 270.0 30.35 31.00
NVDA 190118C00275000 C Jan 18, 2019 275.0 28.55 29.50
NVDA 190118C00280000 C Jan 18, 2019 280.0 26.90 27.95
NVDA 190118C00285000 C Jan 18, 2019 285.0 25.35 26.35
NVDA 190118C00290000 C Jan 18, 2019 290.0 23.95 24.65
NVDA 190118C00295000 C Jan 18, 2019 295.0 22.45 23.25
NVDA 190118C00300000 C Jan 18, 2019 300.0 21.05 21.90
NVDA 190118C00310000 C Jan 18, 2019 310.0 18.70 19.35
NVDA 190118C00320000 C Jan 18, 2019 320.0 16.45 17.15
NVDA 190118C00330000 C Jan 18, 2019 330.0 14.55 15.45
NVDA 190118C00340000 C Jan 18, 2019 340.0 12.85 13.35
NVDA 190118C00350000 C Jan 18, 2019 350.0 11.30 11.85
NVDA 190118C00360000 C Jan 18, 2019 360.0 10.00 10.40
NVDA 190118C00370000 C Jan 18, 2019 370.0 8.85 9.20
NVDA 190118P00020000 P Jan 18, 2019 20.0 0.01 0.03
NVDA 190118P00025000 P Jan 18, 2019 25.0 0.01 0.11
NVDA 190118P00030000 P Jan 18, 2019 30.0 0.02 0.12
NVDA 190118P00035000 P Jan 18, 2019 35.0 0.02 0.13
NVDA 190118P00040000 P Jan 18, 2019 40.0 0.00 0.13
NVDA 190118P00045000 P Jan 18, 2019 45.0 0.00 0.15
NVDA 190118P00050000 P Jan 18, 2019 50.0 0.05 0.16
NVDA 190118P00055000 P Jan 18, 2019 55.0 0.09 0.16
NVDA 190118P00060000 P Jan 18, 2019 60.0 0.12 0.22
NVDA 190118P00065000 P Jan 18, 2019 65.0 0.01 0.26
NVDA 190118P00070000 P Jan 18, 2019 70.0 0.11 0.27
NVDA 190118P00075000 P Jan 18, 2019 75.0 0.20 0.36
NVDA 190118P00080000 P Jan 18, 2019 80.0 0.21 0.42
NVDA 190118P00085000 P Jan 18, 2019 85.0 0.40 0.51
NVDA 190118P00090000 P Jan 18, 2019 90.0 0.50 0.63
NVDA 190118P00095000 P Jan 18, 2019 95.0 0.57 0.73
NVDA 190118P00100000 P Jan 18, 2019 100.0 0.70 0.85
NVDA 190118P00105000 P Jan 18, 2019 105.0 0.77 1.00
NVDA 190118P00110000 P Jan 18, 2019 110.0 1.00 1.20
NVDA 190118P00115000 P Jan 18, 2019 115.0 1.23 1.43
NVDA 190118P00120000 P Jan 18, 2019 120.0 1.51 1.73
NVDA 190118P00125000 P Jan 18, 2019 125.0 1.84 2.08
NVDA 190118P00130000 P Jan 18, 2019 130.0 2.35 2.46
NVDA 190118P00135000 P Jan 18, 2019 135.0 2.80 2.92
NVDA 190118P00140000 P Jan 18, 2019 140.0 3.15 3.50
NVDA 190118P00145000 P Jan 18, 2019 145.0 3.75 4.05
NVDA 190118P00150000 P Jan 18, 2019 150.0 4.40 4.60
NVDA 190118P00155000 P Jan 18, 2019 155.0 5.15 5.50
NVDA 190118P00160000 P Jan 18, 2019 160.0 6.00 6.35
NVDA 190118P00165000 P Jan 18, 2019 165.0 6.75 7.30
NVDA 190118P00170000 P Jan 18, 2019 170.0 7.75 8.30
NVDA 190118P00175000 P Jan 18, 2019 175.0 8.85 9.40
NVDA 190118P00180000 P Jan 18, 2019 180.0 10.15 10.65
NVDA 190118P00185000 P Jan 18, 2019 185.0 11.40 11.95
NVDA 190118P00190000 P Jan 18, 2019 190.0 12.95 13.45
NVDA 190118P00195000 P Jan 18, 2019 195.0 14.35 14.95
NVDA 190118P00200000 P Jan 18, 2019 200.0 15.85 16.60
NVDA 190118P00205000 P Jan 18, 2019 205.0 17.60 18.30
NVDA 190118P00210000 P Jan 18, 2019 210.0 19.50 20.10
NVDA 190118P00215000 P Jan 18, 2019 215.0 21.40 22.15
NVDA 190118P00220000 P Jan 18, 2019 220.0 23.90 24.25
NVDA 190118P00225000 P Jan 18, 2019 225.0 25.65 26.35
NVDA 190118P00230000 P Jan 18, 2019 230.0 27.95 28.65
NVDA 190118P00235000 P Jan 18, 2019 235.0 30.35 31.10
NVDA 190118P00240000 P Jan 18, 2019 240.0 32.85 33.60
NVDA 190118P00245000 P Jan 18, 2019 245.0 35.20 36.15
NVDA 190118P00250000 P Jan 18, 2019 250.0 38.10 39.00
NVDA 190118P00255000 P Jan 18, 2019 255.0 40.90 41.85
NVDA 190118P00260000 P Jan 18, 2019 260.0 43.80 44.75
NVDA 190118P00265000 P Jan 18, 2019 265.0 46.80 47.65
NVDA 190118P00270000 P Jan 18, 2019 270.0 49.60 50.80
NVDA 190118P00275000 P Jan 18, 2019 275.0 52.85 54.10
NVDA 190118P00280000 P Jan 18, 2019 280.0 56.40 57.35
NVDA 190118P00285000 P Jan 18, 2019 285.0 59.55 60.50
NVDA 190118P00290000 P Jan 18, 2019 290.0 63.00 64.20
NVDA 190118P00295000 P Jan 18, 2019 295.0 66.75 67.70
NVDA 190118P00300000 P Jan 18, 2019 300.0 70.20 71.30
NVDA 190118P00310000 P Jan 18, 2019 310.0 77.65 78.75
NVDA 190118P00320000 P Jan 18, 2019 320.0 85.50 86.55
NVDA 190118P00330000 P Jan 18, 2019 330.0 93.80 94.55
NVDA 190118P00340000 P Jan 18, 2019 340.0 101.80 102.85
NVDA 190118P00350000 P Jan 18, 2019 350.0 110.00 112.10
NVDA 190118P00360000 P Jan 18, 2019 360.0 118.40 120.80
NVDA 190118P00370000 P Jan 18, 2019 370.0 127.30 129.75
NVDA 200117C00095000 C Jan 17, 2020 95.0 154.50 159.50
NVDA 200117C00100000 C Jan 17, 2020 100.0 150.50 155.00
NVDA 200117C00105000 C Jan 17, 2020 105.0 146.00 151.00
NVDA 200117C00110000 C Jan 17, 2020 110.0 142.00 147.00
NVDA 200117C00115000 C Jan 17, 2020 115.0 138.00 142.50
NVDA 200117C00120000 C Jan 17, 2020 120.0 134.00 138.50
NVDA 200117C00125000 C Jan 17, 2020 125.0 130.00 134.50
NVDA 200117C00130000 C Jan 17, 2020 130.0 126.00 131.00
NVDA 200117C00135000 C Jan 17, 2020 135.0 122.50 127.00
NVDA 200117C00140000 C Jan 17, 2020 140.0 118.50 123.50
NVDA 200117C00145000 C Jan 17, 2020 145.0 115.00 119.50
NVDA 200117C00150000 C Jan 17, 2020 150.0 111.50 116.00
NVDA 200117C00155000 C Jan 17, 2020 155.0 107.70 111.80
NVDA 200117C00160000 C Jan 17, 2020 160.0 104.05 108.45
NVDA 200117C00165000 C Jan 17, 2020 165.0 101.00 105.50
NVDA 200117C00170000 C Jan 17, 2020 170.0 97.60 101.90
NVDA 200117C00175000 C Jan 17, 2020 175.0 94.50 98.00
NVDA 200117C00180000 C Jan 17, 2020 180.0 91.55 95.85
NVDA 200117C00185000 C Jan 17, 2020 185.0 88.55 92.90
NVDA 200117C00190000 C Jan 17, 2020 190.0 85.55 89.90
NVDA 200117C00195000 C Jan 17, 2020 195.0 82.65 86.85
NVDA 200117C00200000 C Jan 17, 2020 200.0 79.50 82.95
NVDA 200117C00205000 C Jan 17, 2020 205.0 77.60 81.90
NVDA 200117C00210000 C Jan 17, 2020 210.0 75.00 79.50
NVDA 200117C00215000 C Jan 17, 2020 215.0 72.00 76.45
NVDA 200117C00220000 C Jan 17, 2020 220.0 69.50 72.50
NVDA 200117C00225000 C Jan 17, 2020 225.0 67.05 70.85
NVDA 200117C00230000 C Jan 17, 2020 230.0 65.05 69.45
NVDA 200117C00235000 C Jan 17, 2020 235.0 63.00 67.35
NVDA 200117C00240000 C Jan 17, 2020 240.0 62.65 64.95
NVDA 200117C00245000 C Jan 17, 2020 245.0 58.55 62.95
NVDA 200117C00250000 C Jan 17, 2020 250.0 57.35 60.85
NVDA 200117C00255000 C Jan 17, 2020 255.0 54.65 58.85
NVDA 200117C00260000 C Jan 17, 2020 260.0 53.00 57.40
NVDA 200117C00265000 C Jan 17, 2020 265.0 51.10 54.90
NVDA 200117C00270000 C Jan 17, 2020 270.0 49.05 53.45
NVDA 200117C00275000 C Jan 17, 2020 275.0 47.50 51.90
NVDA 200117C00280000 C Jan 17, 2020 280.0 45.50 50.35
NVDA 200117C00285000 C Jan 17, 2020 285.0 44.05 48.35
NVDA 200117C00290000 C Jan 17, 2020 290.0 43.05 47.40
NVDA 200117C00295000 C Jan 17, 2020 295.0 41.00 45.40
NVDA 200117C00300000 C Jan 17, 2020 300.0 41.25 44.75
NVDA 200117C00310000 C Jan 17, 2020 310.0 37.15 41.35
NVDA 200117C00320000 C Jan 17, 2020 320.0 34.00 38.35
NVDA 200117C00330000 C Jan 17, 2020 330.0 31.50 35.85
NVDA 200117C00340000 C Jan 17, 2020 340.0 29.05 33.90
NVDA 200117C00350000 C Jan 17, 2020 350.0 28.10 30.55
NVDA 200117C00360000 C Jan 17, 2020 360.0 25.60 29.90
NVDA 200117C00370000 C Jan 17, 2020 370.0 24.05 25.60
NVDA 200117P00095000 P Jan 17, 2020 95.0 2.50 3.35
NVDA 200117P00100000 P Jan 17, 2020 100.0 3.00 3.80
NVDA 200117P00105000 P Jan 17, 2020 105.0 2.72 4.45
NVDA 200117P00110000 P Jan 17, 2020 110.0 3.60 5.15
NVDA 200117P00115000 P Jan 17, 2020 115.0 3.65 5.80
NVDA 200117P00120000 P Jan 17, 2020 120.0 4.25 6.65
NVDA 200117P00125000 P Jan 17, 2020 125.0 5.75 7.50
NVDA 200117P00130000 P Jan 17, 2020 130.0 5.90 8.35
NVDA 200117P00135000 P Jan 17, 2020 135.0 6.80 9.35
NVDA 200117P00140000 P Jan 17, 2020 140.0 7.65 10.00
NVDA 200117P00145000 P Jan 17, 2020 145.0 8.75 11.70
NVDA 200117P00150000 P Jan 17, 2020 150.0 9.85 12.95
NVDA 200117P00155000 P Jan 17, 2020 155.0 11.15 14.25
NVDA 200117P00160000 P Jan 17, 2020 160.0 12.40 15.00
NVDA 200117P00165000 P Jan 17, 2020 165.0 13.85 17.15
NVDA 200117P00170000 P Jan 17, 2020 170.0 15.25 18.75
NVDA 200117P00175000 P Jan 17, 2020 175.0 16.90 20.40
NVDA 200117P00180000 P Jan 17, 2020 180.0 18.55 22.15
NVDA 200117P00185000 P Jan 17, 2020 185.0 20.65 24.00
NVDA 200117P00190000 P Jan 17, 2020 190.0 22.25 25.85
NVDA 200117P00195000 P Jan 17, 2020 195.0 24.10 27.90
NVDA 200117P00200000 P Jan 17, 2020 200.0 25.85 28.00
NVDA 200117P00205000 P Jan 17, 2020 205.0 28.60 32.10
NVDA 200117P00210000 P Jan 17, 2020 210.0 30.30 34.40
NVDA 200117P00215000 P Jan 17, 2020 215.0 32.75 36.70
NVDA 200117P00220000 P Jan 17, 2020 220.0 35.00 39.10
NVDA 200117P00225000 P Jan 17, 2020 225.0 37.65 41.60
NVDA 200117P00230000 P Jan 17, 2020 230.0 41.05 44.15
NVDA 200117P00235000 P Jan 17, 2020 235.0 42.70 46.75
NVDA 200117P00240000 P Jan 17, 2020 240.0 45.10 49.45
NVDA 200117P00245000 P Jan 17, 2020 245.0 48.10 52.25
NVDA 200117P00250000 P Jan 17, 2020 250.0 50.65 54.90
NVDA 200117P00255000 P Jan 17, 2020 255.0 53.55 57.90
NVDA 200117P00260000 P Jan 17, 2020 260.0 56.55 61.05
NVDA 200117P00265000 P Jan 17, 2020 265.0 59.50 64.15
NVDA 200117P00270000 P Jan 17, 2020 270.0 62.55 67.35
NVDA 200117P00275000 P Jan 17, 2020 275.0 66.05 70.45
NVDA 200117P00280000 P Jan 17, 2020 280.0 69.10 73.85
NVDA 200117P00285000 P Jan 17, 2020 285.0 72.55 77.00
NVDA 200117P00290000 P Jan 17, 2020 290.0 75.60 80.40
NVDA 200117P00295000 P Jan 17, 2020 295.0 79.10 83.90
NVDA 200117P00300000 P Jan 17, 2020 300.0 82.50 87.50
NVDA 200117P00310000 P Jan 17, 2020 310.0 89.55 94.45
NVDA 200117P00320000 P Jan 17, 2020 320.0 97.15 101.50
NVDA 200117P00330000 P Jan 17, 2020 330.0 104.55 108.95
NVDA 200117P00340000 P Jan 17, 2020 340.0 112.10 116.50
NVDA 200117P00350000 P Jan 17, 2020 350.0 120.05 124.50
NVDA 200117P00360000 P Jan 17, 2020 360.0 128.10 132.45
NVDA 200117P00370000 P Jan 17, 2020 370.0 136.10 140.40
OPRA data is delayed 15 minutes.