Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Nvidia Corporation (NVDA)
As of Jun 22 2018 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
NVDA 180629C00185000 C Jun 29, 2018 185.0 65.35 66.35
NVDA 180629C00190000 C Jun 29, 2018 190.0 60.35 61.40
NVDA 180629C00195000 C Jun 29, 2018 195.0 55.20 56.35
NVDA 180629C00200000 C Jun 29, 2018 200.0 50.65 51.25
NVDA 180629C00205000 C Jun 29, 2018 205.0 45.40 46.35
NVDA 180629C00210000 C Jun 29, 2018 210.0 40.15 41.35
NVDA 180629C00215000 C Jun 29, 2018 215.0 35.70 36.30
NVDA 180629C00220000 C Jun 29, 2018 220.0 30.75 31.35
NVDA 180629C00222500 C Jun 29, 2018 222.5 28.25 28.90
NVDA 180629C00225000 C Jun 29, 2018 225.0 25.55 26.60
NVDA 180629C00227500 C Jun 29, 2018 227.5 23.35 23.95
NVDA 180629C00230000 C Jun 29, 2018 230.0 20.95 21.50
NVDA 180629C00232500 C Jun 29, 2018 232.5 18.55 19.10
NVDA 180629C00235000 C Jun 29, 2018 235.0 16.20 16.80
NVDA 180629C00237500 C Jun 29, 2018 237.5 13.90 14.30
NVDA 180629C00240000 C Jun 29, 2018 240.0 11.70 12.15
NVDA 180629C00242500 C Jun 29, 2018 242.5 9.60 9.95
NVDA 180629C00245000 C Jun 29, 2018 245.0 7.65 8.00
NVDA 180629C00247500 C Jun 29, 2018 247.5 5.95 6.20
NVDA 180629C00250000 C Jun 29, 2018 250.0 4.40 4.65
NVDA 180629C00252500 C Jun 29, 2018 252.5 3.15 3.35
NVDA 180629C00255000 C Jun 29, 2018 255.0 2.18 2.30
NVDA 180629C00257500 C Jun 29, 2018 257.5 1.44 1.54
NVDA 180629C00260000 C Jun 29, 2018 260.0 0.94 0.99
NVDA 180629C00262500 C Jun 29, 2018 262.5 0.51 0.63
NVDA 180629C00265000 C Jun 29, 2018 265.0 0.35 0.40
NVDA 180629C00267500 C Jun 29, 2018 267.5 0.22 0.25
NVDA 180629C00270000 C Jun 29, 2018 270.0 0.12 0.18
NVDA 180629C00272500 C Jun 29, 2018 272.5 0.10 0.13
NVDA 180629C00275000 C Jun 29, 2018 275.0 0.07 0.11
NVDA 180629C00277500 C Jun 29, 2018 277.5 0.06 0.10
NVDA 180629C00280000 C Jun 29, 2018 280.0 0.05 0.08
NVDA 180629C00282500 C Jun 29, 2018 282.5 0.00 0.12
NVDA 180629C00285000 C Jun 29, 2018 285.0 0.00 0.12
NVDA 180629C00287500 C Jun 29, 2018 287.5 0.00 0.11
NVDA 180629C00290000 C Jun 29, 2018 290.0 0.01 0.04
NVDA 180629C00292500 C Jun 29, 2018 292.5 0.00 0.11
NVDA 180629C00295000 C Jun 29, 2018 295.0 0.00 0.10
NVDA 180629C00297500 C Jun 29, 2018 297.5 0.00 0.11
NVDA 180629C00300000 C Jun 29, 2018 300.0 0.00 0.10
NVDA 180629C00302500 C Jun 29, 2018 302.5 0.00 0.07
NVDA 180629C00305000 C Jun 29, 2018 305.0 0.00 0.09
NVDA 180629C00307500 C Jun 29, 2018 307.5 0.00 0.10
NVDA 180629C00310000 C Jun 29, 2018 310.0 0.00 0.10
NVDA 180629C00315000 C Jun 29, 2018 315.0 0.00 0.09
NVDA 180629C00320000 C Jun 29, 2018 320.0 0.00 0.10
NVDA 180629C00325000 C Jun 29, 2018 325.0 0.00 0.10
NVDA 180629C00330000 C Jun 29, 2018 330.0 0.00 0.02
NVDA 180629P00185000 P Jun 29, 2018 185.0 0.00 0.11
NVDA 180629P00190000 P Jun 29, 2018 190.0 0.00 0.10
NVDA 180629P00195000 P Jun 29, 2018 195.0 0.00 0.10
NVDA 180629P00200000 P Jun 29, 2018 200.0 0.02 0.10
NVDA 180629P00205000 P Jun 29, 2018 205.0 0.00 0.08
NVDA 180629P00210000 P Jun 29, 2018 210.0 0.06 0.13
NVDA 180629P00215000 P Jun 29, 2018 215.0 0.05 0.10
NVDA 180629P00220000 P Jun 29, 2018 220.0 0.08 0.14
NVDA 180629P00222500 P Jun 29, 2018 222.5 0.11 0.18
NVDA 180629P00225000 P Jun 29, 2018 225.0 0.14 0.20
NVDA 180629P00227500 P Jun 29, 2018 227.5 0.19 0.23
NVDA 180629P00230000 P Jun 29, 2018 230.0 0.28 0.32
NVDA 180629P00232500 P Jun 29, 2018 232.5 0.34 0.41
NVDA 180629P00235000 P Jun 29, 2018 235.0 0.48 0.57
NVDA 180629P00237500 P Jun 29, 2018 237.5 0.55 0.74
NVDA 180629P00240000 P Jun 29, 2018 240.0 0.87 1.02
NVDA 180629P00242500 P Jun 29, 2018 242.5 1.28 1.41
NVDA 180629P00245000 P Jun 29, 2018 245.0 1.84 1.97
NVDA 180629P00247500 P Jun 29, 2018 247.5 2.56 2.71
NVDA 180629P00250000 P Jun 29, 2018 250.0 3.50 3.70
NVDA 180629P00252500 P Jun 29, 2018 252.5 4.70 4.95
NVDA 180629P00255000 P Jun 29, 2018 255.0 6.20 6.45
NVDA 180629P00257500 P Jun 29, 2018 257.5 7.80 8.20
NVDA 180629P00260000 P Jun 29, 2018 260.0 9.70 10.20
NVDA 180629P00262500 P Jun 29, 2018 262.5 11.75 12.40
NVDA 180629P00265000 P Jun 29, 2018 265.0 14.20 14.70
NVDA 180629P00267500 P Jun 29, 2018 267.5 16.55 17.10
NVDA 180629P00270000 P Jun 29, 2018 270.0 19.05 19.50
NVDA 180629P00272500 P Jun 29, 2018 272.5 21.40 21.95
NVDA 180629P00275000 P Jun 29, 2018 275.0 23.95 24.50
NVDA 180629P00277500 P Jun 29, 2018 277.5 26.35 27.00
NVDA 180629P00280000 P Jun 29, 2018 280.0 28.90 29.40
NVDA 180629P00282500 P Jun 29, 2018 282.5 31.40 32.00
NVDA 180629P00285000 P Jun 29, 2018 285.0 33.85 34.50
NVDA 180629P00287500 P Jun 29, 2018 287.5 36.25 37.20
NVDA 180629P00290000 P Jun 29, 2018 290.0 38.90 39.45
NVDA 180629P00292500 P Jun 29, 2018 292.5 41.25 42.50
NVDA 180629P00295000 P Jun 29, 2018 295.0 43.65 44.45
NVDA 180629P00297500 P Jun 29, 2018 297.5 46.15 46.95
NVDA 180629P00300000 P Jun 29, 2018 300.0 48.65 49.75
NVDA 180629P00302500 P Jun 29, 2018 302.5 51.15 52.15
NVDA 180629P00305000 P Jun 29, 2018 305.0 53.65 54.80
NVDA 180629P00307500 P Jun 29, 2018 307.5 56.15 57.30
NVDA 180629P00310000 P Jun 29, 2018 310.0 58.65 60.00
NVDA 180629P00315000 P Jun 29, 2018 315.0 63.65 64.70
NVDA 180629P00320000 P Jun 29, 2018 320.0 68.65 70.00
NVDA 180629P00325000 P Jun 29, 2018 325.0 73.65 75.00
NVDA 180629P00330000 P Jun 29, 2018 330.0 78.65 79.75
NVDA 180706C00190000 C Jul 06, 2018 190.0 60.30 61.55
NVDA 180706C00195000 C Jul 06, 2018 195.0 55.35 56.60
NVDA 180706C00200000 C Jul 06, 2018 200.0 50.80 51.30
NVDA 180706C00205000 C Jul 06, 2018 205.0 45.40 46.55
NVDA 180706C00210000 C Jul 06, 2018 210.0 40.90 41.40
NVDA 180706C00212500 C Jul 06, 2018 212.5 37.95 39.15
NVDA 180706C00215000 C Jul 06, 2018 215.0 35.45 36.65
NVDA 180706C00217500 C Jul 06, 2018 217.5 33.10 34.20
NVDA 180706C00220000 C Jul 06, 2018 220.0 30.45 31.80
NVDA 180706C00222500 C Jul 06, 2018 222.5 28.05 29.30
NVDA 180706C00225000 C Jul 06, 2018 225.0 26.15 26.70
NVDA 180706C00227500 C Jul 06, 2018 227.5 23.40 24.50
NVDA 180706C00230000 C Jul 06, 2018 230.0 21.20 22.20
NVDA 180706C00232500 C Jul 06, 2018 232.5 19.15 19.60
NVDA 180706C00235000 C Jul 06, 2018 235.0 17.00 17.35
NVDA 180706C00237500 C Jul 06, 2018 237.5 14.50 15.40
NVDA 180706C00240000 C Jul 06, 2018 240.0 12.70 13.10
NVDA 180706C00242500 C Jul 06, 2018 242.5 10.75 11.20
NVDA 180706C00245000 C Jul 06, 2018 245.0 9.00 9.30
NVDA 180706C00247500 C Jul 06, 2018 247.5 7.35 7.65
NVDA 180706C00250000 C Jul 06, 2018 250.0 5.85 6.10
NVDA 180706C00252500 C Jul 06, 2018 252.5 4.60 4.80
NVDA 180706C00255000 C Jul 06, 2018 255.0 3.50 3.70
NVDA 180706C00257500 C Jul 06, 2018 257.5 2.63 2.76
NVDA 180706C00260000 C Jul 06, 2018 260.0 1.85 2.06
NVDA 180706C00262500 C Jul 06, 2018 262.5 1.38 1.41
NVDA 180706C00265000 C Jul 06, 2018 265.0 0.90 1.08
NVDA 180706C00267500 C Jul 06, 2018 267.5 0.62 0.78
NVDA 180706C00270000 C Jul 06, 2018 270.0 0.43 0.54
NVDA 180706C00272500 C Jul 06, 2018 272.5 0.32 0.39
NVDA 180706C00275000 C Jul 06, 2018 275.0 0.19 0.28
NVDA 180706C00277500 C Jul 06, 2018 277.5 0.14 0.19
NVDA 180706C00280000 C Jul 06, 2018 280.0 0.10 0.15
NVDA 180706C00282500 C Jul 06, 2018 282.5 0.06 0.13
NVDA 180706C00285000 C Jul 06, 2018 285.0 0.04 0.12
NVDA 180706C00287500 C Jul 06, 2018 287.5 0.02 0.13
NVDA 180706C00290000 C Jul 06, 2018 290.0 0.03 0.12
NVDA 180706C00292500 C Jul 06, 2018 292.5 0.00 0.12
NVDA 180706C00295000 C Jul 06, 2018 295.0 0.00 0.12
NVDA 180706C00297500 C Jul 06, 2018 297.5 0.00 0.12
NVDA 180706C00300000 C Jul 06, 2018 300.0 0.00 0.10
NVDA 180706C00305000 C Jul 06, 2018 305.0 0.00 0.13
NVDA 180706C00310000 C Jul 06, 2018 310.0 0.00 0.04
NVDA 180706P00190000 P Jul 06, 2018 190.0 0.00 0.11
NVDA 180706P00195000 P Jul 06, 2018 195.0 0.00 0.10
NVDA 180706P00200000 P Jul 06, 2018 200.0 0.00 0.13
NVDA 180706P00205000 P Jul 06, 2018 205.0 0.04 0.13
NVDA 180706P00210000 P Jul 06, 2018 210.0 0.09 0.14
NVDA 180706P00212500 P Jul 06, 2018 212.5 0.11 0.17
NVDA 180706P00215000 P Jul 06, 2018 215.0 0.14 0.20
NVDA 180706P00217500 P Jul 06, 2018 217.5 0.17 0.24
NVDA 180706P00220000 P Jul 06, 2018 220.0 0.19 0.29
NVDA 180706P00222500 P Jul 06, 2018 222.5 0.28 0.37
NVDA 180706P00225000 P Jul 06, 2018 225.0 0.38 0.46
NVDA 180706P00227500 P Jul 06, 2018 227.5 0.47 0.58
NVDA 180706P00230000 P Jul 06, 2018 230.0 0.62 0.70
NVDA 180706P00232500 P Jul 06, 2018 232.5 0.81 0.91
NVDA 180706P00235000 P Jul 06, 2018 235.0 1.06 1.15
NVDA 180706P00237500 P Jul 06, 2018 237.5 1.39 1.51
NVDA 180706P00240000 P Jul 06, 2018 240.0 1.81 1.94
NVDA 180706P00242500 P Jul 06, 2018 242.5 2.34 2.60
NVDA 180706P00245000 P Jul 06, 2018 245.0 3.00 3.20
NVDA 180706P00247500 P Jul 06, 2018 247.5 3.80 4.05
NVDA 180706P00250000 P Jul 06, 2018 250.0 4.85 5.05
NVDA 180706P00252500 P Jul 06, 2018 252.5 6.05 6.25
NVDA 180706P00255000 P Jul 06, 2018 255.0 7.40 7.70
NVDA 180706P00257500 P Jul 06, 2018 257.5 9.00 9.30
NVDA 180706P00260000 P Jul 06, 2018 260.0 10.75 11.10
NVDA 180706P00262500 P Jul 06, 2018 262.5 12.70 13.10
NVDA 180706P00265000 P Jul 06, 2018 265.0 14.80 15.20
NVDA 180706P00267500 P Jul 06, 2018 267.5 17.00 17.45
NVDA 180706P00270000 P Jul 06, 2018 270.0 19.25 19.75
NVDA 180706P00272500 P Jul 06, 2018 272.5 21.65 22.15
NVDA 180706P00275000 P Jul 06, 2018 275.0 24.00 24.55
NVDA 180706P00277500 P Jul 06, 2018 277.5 26.25 27.30
NVDA 180706P00280000 P Jul 06, 2018 280.0 28.75 29.80
NVDA 180706P00282500 P Jul 06, 2018 282.5 31.15 32.15
NVDA 180706P00285000 P Jul 06, 2018 285.0 33.70 35.05
NVDA 180706P00287500 P Jul 06, 2018 287.5 36.20 37.35
NVDA 180706P00290000 P Jul 06, 2018 290.0 38.70 40.05
NVDA 180706P00292500 P Jul 06, 2018 292.5 41.20 42.35
NVDA 180706P00295000 P Jul 06, 2018 295.0 43.70 44.85
NVDA 180706P00297500 P Jul 06, 2018 297.5 46.20 47.35
NVDA 180706P00300000 P Jul 06, 2018 300.0 48.70 49.85
NVDA 180706P00305000 P Jul 06, 2018 305.0 53.70 54.85
NVDA 180706P00310000 P Jul 06, 2018 310.0 58.70 59.75
NVDA 180713C00200000 C Jul 13, 2018 200.0 50.70 51.85
NVDA 180713C00205000 C Jul 13, 2018 205.0 45.50 47.00
NVDA 180713C00210000 C Jul 13, 2018 210.0 40.65 41.95
NVDA 180713C00215000 C Jul 13, 2018 215.0 35.80 37.10
NVDA 180713C00217500 C Jul 13, 2018 217.5 33.45 34.75
NVDA 180713C00220000 C Jul 13, 2018 220.0 31.55 32.05
NVDA 180713C00222500 C Jul 13, 2018 222.5 28.75 30.00
NVDA 180713C00225000 C Jul 13, 2018 225.0 26.35 27.65
NVDA 180713C00227500 C Jul 13, 2018 227.5 24.25 25.00
NVDA 180713C00230000 C Jul 13, 2018 230.0 22.30 22.75
NVDA 180713C00232500 C Jul 13, 2018 232.5 19.70 20.70
NVDA 180713C00235000 C Jul 13, 2018 235.0 17.75 18.60
NVDA 180713C00237500 C Jul 13, 2018 237.5 15.65 16.40
NVDA 180713C00240000 C Jul 13, 2018 240.0 14.00 14.40
NVDA 180713C00242500 C Jul 13, 2018 242.5 12.15 12.55
NVDA 180713C00245000 C Jul 13, 2018 245.0 10.25 10.90
NVDA 180713C00247500 C Jul 13, 2018 247.5 8.85 9.15
NVDA 180713C00250000 C Jul 13, 2018 250.0 7.40 7.70
NVDA 180713C00252500 C Jul 13, 2018 252.5 6.10 6.40
NVDA 180713C00255000 C Jul 13, 2018 255.0 4.95 5.20
NVDA 180713C00257500 C Jul 13, 2018 257.5 3.95 4.20
NVDA 180713C00260000 C Jul 13, 2018 260.0 3.00 3.40
NVDA 180713C00262500 C Jul 13, 2018 262.5 2.36 2.62
NVDA 180713C00265000 C Jul 13, 2018 265.0 1.82 2.08
NVDA 180713C00267500 C Jul 13, 2018 267.5 1.45 1.58
NVDA 180713C00270000 C Jul 13, 2018 270.0 1.02 1.22
NVDA 180713C00272500 C Jul 13, 2018 272.5 0.81 0.94
NVDA 180713C00275000 C Jul 13, 2018 275.0 0.59 0.69
NVDA 180713C00277500 C Jul 13, 2018 277.5 0.44 0.55
NVDA 180713C00280000 C Jul 13, 2018 280.0 0.31 0.41
NVDA 180713C00282500 C Jul 13, 2018 282.5 0.24 0.31
NVDA 180713C00285000 C Jul 13, 2018 285.0 0.16 0.24
NVDA 180713C00287500 C Jul 13, 2018 287.5 0.14 0.20
NVDA 180713C00290000 C Jul 13, 2018 290.0 0.13 0.18
NVDA 180713C00292500 C Jul 13, 2018 292.5 0.06 0.14
NVDA 180713C00295000 C Jul 13, 2018 295.0 0.05 0.13
NVDA 180713C00297500 C Jul 13, 2018 297.5 0.00 0.13
NVDA 180713C00300000 C Jul 13, 2018 300.0 0.01 0.11
NVDA 180713C00305000 C Jul 13, 2018 305.0 0.00 0.13
NVDA 180713C00310000 C Jul 13, 2018 310.0 0.03 0.12
NVDA 180713P00200000 P Jul 13, 2018 200.0 0.10 0.19
NVDA 180713P00205000 P Jul 13, 2018 205.0 0.15 0.25
NVDA 180713P00210000 P Jul 13, 2018 210.0 0.25 0.34
NVDA 180713P00215000 P Jul 13, 2018 215.0 0.37 0.48
NVDA 180713P00217500 P Jul 13, 2018 217.5 0.45 0.58
NVDA 180713P00220000 P Jul 13, 2018 220.0 0.55 0.71
NVDA 180713P00222500 P Jul 13, 2018 222.5 0.68 0.81
NVDA 180713P00225000 P Jul 13, 2018 225.0 0.84 0.95
NVDA 180713P00227500 P Jul 13, 2018 227.5 1.04 1.15
NVDA 180713P00230000 P Jul 13, 2018 230.0 1.28 1.44
NVDA 180713P00232500 P Jul 13, 2018 232.5 1.58 1.69
NVDA 180713P00235000 P Jul 13, 2018 235.0 1.93 2.06
NVDA 180713P00237500 P Jul 13, 2018 237.5 2.39 2.52
NVDA 180713P00240000 P Jul 13, 2018 240.0 2.90 3.10
NVDA 180713P00242500 P Jul 13, 2018 242.5 3.55 3.75
NVDA 180713P00245000 P Jul 13, 2018 245.0 4.30 4.55
NVDA 180713P00247500 P Jul 13, 2018 247.5 5.15 5.60
NVDA 180713P00250000 P Jul 13, 2018 250.0 6.20 6.50
NVDA 180713P00252500 P Jul 13, 2018 252.5 7.35 7.85
NVDA 180713P00255000 P Jul 13, 2018 255.0 8.75 9.25
NVDA 180713P00257500 P Jul 13, 2018 257.5 10.20 10.65
NVDA 180713P00260000 P Jul 13, 2018 260.0 11.85 12.30
NVDA 180713P00262500 P Jul 13, 2018 262.5 13.70 14.10
NVDA 180713P00265000 P Jul 13, 2018 265.0 15.60 16.00
NVDA 180713P00267500 P Jul 13, 2018 267.5 17.65 18.40
NVDA 180713P00270000 P Jul 13, 2018 270.0 19.75 20.65
NVDA 180713P00272500 P Jul 13, 2018 272.5 22.05 22.55
NVDA 180713P00275000 P Jul 13, 2018 275.0 24.25 25.20
NVDA 180713P00277500 P Jul 13, 2018 277.5 26.55 27.60
NVDA 180713P00280000 P Jul 13, 2018 280.0 29.00 30.00
NVDA 180713P00282500 P Jul 13, 2018 282.5 31.45 32.50
NVDA 180713P00285000 P Jul 13, 2018 285.0 33.90 34.95
NVDA 180713P00287500 P Jul 13, 2018 287.5 36.25 37.45
NVDA 180713P00290000 P Jul 13, 2018 290.0 38.85 39.90
NVDA 180713P00292500 P Jul 13, 2018 292.5 41.40 42.40
NVDA 180713P00295000 P Jul 13, 2018 295.0 43.80 44.95
NVDA 180713P00297500 P Jul 13, 2018 297.5 46.30 47.50
NVDA 180713P00300000 P Jul 13, 2018 300.0 48.80 50.00
NVDA 180713P00305000 P Jul 13, 2018 305.0 53.80 55.00
NVDA 180713P00310000 P Jul 13, 2018 310.0 58.80 60.00
NVDA 180720C00135000 C Jul 20, 2018 135.0 115.85 116.35
NVDA 180720C00140000 C Jul 20, 2018 140.0 110.70 111.40
NVDA 180720C00145000 C Jul 20, 2018 145.0 105.70 106.45
NVDA 180720C00150000 C Jul 20, 2018 150.0 100.70 101.70
NVDA 180720C00155000 C Jul 20, 2018 155.0 95.65 96.50
NVDA 180720C00160000 C Jul 20, 2018 160.0 90.75 91.45
NVDA 180720C00165000 C Jul 20, 2018 165.0 85.75 86.50
NVDA 180720C00170000 C Jul 20, 2018 170.0 80.80 81.75
NVDA 180720C00175000 C Jul 20, 2018 175.0 75.80 76.80
NVDA 180720C00180000 C Jul 20, 2018 180.0 70.85 71.55
NVDA 180720C00185000 C Jul 20, 2018 185.0 66.05 66.55
NVDA 180720C00190000 C Jul 20, 2018 190.0 60.90 61.65
NVDA 180720C00195000 C Jul 20, 2018 195.0 56.15 56.65
NVDA 180720C00200000 C Jul 20, 2018 200.0 51.25 51.70
NVDA 180720C00205000 C Jul 20, 2018 205.0 46.15 46.85
NVDA 180720C00210000 C Jul 20, 2018 210.0 41.50 42.05
NVDA 180720C00215000 C Jul 20, 2018 215.0 36.70 37.25
NVDA 180720C00220000 C Jul 20, 2018 220.0 32.00 32.55
NVDA 180720C00225000 C Jul 20, 2018 225.0 27.45 27.90
NVDA 180720C00230000 C Jul 20, 2018 230.0 23.05 23.50
NVDA 180720C00235000 C Jul 20, 2018 235.0 18.90 19.25
NVDA 180720C00240000 C Jul 20, 2018 240.0 15.05 15.40
NVDA 180720C00242500 C Jul 20, 2018 242.5 13.30 13.60
NVDA 180720C00245000 C Jul 20, 2018 245.0 11.60 11.95
NVDA 180720C00247500 C Jul 20, 2018 247.5 10.05 10.35
NVDA 180720C00250000 C Jul 20, 2018 250.0 8.75 8.85
NVDA 180720C00252500 C Jul 20, 2018 252.5 7.35 7.60
NVDA 180720C00255000 C Jul 20, 2018 255.0 6.15 6.35
NVDA 180720C00257500 C Jul 20, 2018 257.5 5.10 5.35
NVDA 180720C00260000 C Jul 20, 2018 260.0 4.20 4.40
NVDA 180720C00262500 C Jul 20, 2018 262.5 3.45 3.60
NVDA 180720C00265000 C Jul 20, 2018 265.0 2.79 2.93
NVDA 180720C00267500 C Jul 20, 2018 267.5 2.23 2.35
NVDA 180720C00270000 C Jul 20, 2018 270.0 1.76 1.86
NVDA 180720C00272500 C Jul 20, 2018 272.5 1.35 1.48
NVDA 180720C00275000 C Jul 20, 2018 275.0 1.06 1.17
NVDA 180720C00277500 C Jul 20, 2018 277.5 0.82 0.92
NVDA 180720C00280000 C Jul 20, 2018 280.0 0.64 0.72
NVDA 180720C00282500 C Jul 20, 2018 282.5 0.51 0.57
NVDA 180720C00285000 C Jul 20, 2018 285.0 0.40 0.46
NVDA 180720C00287500 C Jul 20, 2018 287.5 0.31 0.36
NVDA 180720C00290000 C Jul 20, 2018 290.0 0.24 0.30
NVDA 180720C00295000 C Jul 20, 2018 295.0 0.15 0.20
NVDA 180720C00300000 C Jul 20, 2018 300.0 0.10 0.13
NVDA 180720C00305000 C Jul 20, 2018 305.0 0.06 0.13
NVDA 180720C00310000 C Jul 20, 2018 310.0 0.05 0.08
NVDA 180720C00315000 C Jul 20, 2018 315.0 0.03 0.12
NVDA 180720C00320000 C Jul 20, 2018 320.0 0.04 0.10
NVDA 180720C00325000 C Jul 20, 2018 325.0 0.03 0.06
NVDA 180720C00330000 C Jul 20, 2018 330.0 0.02 0.08
NVDA 180720C00335000 C Jul 20, 2018 335.0 0.00 0.07
NVDA 180720P00135000 P Jul 20, 2018 135.0 0.00 0.06
NVDA 180720P00140000 P Jul 20, 2018 140.0 0.00 0.08
NVDA 180720P00145000 P Jul 20, 2018 145.0 0.00 0.07
NVDA 180720P00150000 P Jul 20, 2018 150.0 0.00 0.07
NVDA 180720P00155000 P Jul 20, 2018 155.0 0.00 0.06
NVDA 180720P00160000 P Jul 20, 2018 160.0 0.00 0.09
NVDA 180720P00165000 P Jul 20, 2018 165.0 0.00 0.08
NVDA 180720P00170000 P Jul 20, 2018 170.0 0.00 0.05
NVDA 180720P00175000 P Jul 20, 2018 175.0 0.00 0.08
NVDA 180720P00180000 P Jul 20, 2018 180.0 0.03 0.12
NVDA 180720P00185000 P Jul 20, 2018 185.0 0.12 0.15
NVDA 180720P00190000 P Jul 20, 2018 190.0 0.10 0.17
NVDA 180720P00195000 P Jul 20, 2018 195.0 0.16 0.22
NVDA 180720P00200000 P Jul 20, 2018 200.0 0.22 0.27
NVDA 180720P00205000 P Jul 20, 2018 205.0 0.31 0.38
NVDA 180720P00210000 P Jul 20, 2018 210.0 0.46 0.52
NVDA 180720P00215000 P Jul 20, 2018 215.0 0.67 0.72
NVDA 180720P00220000 P Jul 20, 2018 220.0 0.93 1.00
NVDA 180720P00225000 P Jul 20, 2018 225.0 1.33 1.44
NVDA 180720P00230000 P Jul 20, 2018 230.0 1.92 2.02
NVDA 180720P00235000 P Jul 20, 2018 235.0 2.74 2.85
NVDA 180720P00240000 P Jul 20, 2018 240.0 3.85 4.05
NVDA 180720P00242500 P Jul 20, 2018 242.5 4.55 4.80
NVDA 180720P00245000 P Jul 20, 2018 245.0 5.40 5.60
NVDA 180720P00247500 P Jul 20, 2018 247.5 6.30 6.65
NVDA 180720P00250000 P Jul 20, 2018 250.0 7.35 7.60
NVDA 180720P00252500 P Jul 20, 2018 252.5 8.55 8.80
NVDA 180720P00255000 P Jul 20, 2018 255.0 9.85 10.10
NVDA 180720P00257500 P Jul 20, 2018 257.5 11.30 11.60
NVDA 180720P00260000 P Jul 20, 2018 260.0 12.80 13.15
NVDA 180720P00262500 P Jul 20, 2018 262.5 14.55 14.90
NVDA 180720P00265000 P Jul 20, 2018 265.0 16.40 16.75
NVDA 180720P00267500 P Jul 20, 2018 267.5 18.30 18.70
NVDA 180720P00270000 P Jul 20, 2018 270.0 20.35 20.80
NVDA 180720P00272500 P Jul 20, 2018 272.5 22.50 22.90
NVDA 180720P00275000 P Jul 20, 2018 275.0 24.75 25.15
NVDA 180720P00277500 P Jul 20, 2018 277.5 27.05 27.40
NVDA 180720P00280000 P Jul 20, 2018 280.0 29.35 29.80
NVDA 180720P00282500 P Jul 20, 2018 282.5 31.75 32.15
NVDA 180720P00285000 P Jul 20, 2018 285.0 34.05 34.60
NVDA 180720P00287500 P Jul 20, 2018 287.5 36.55 37.05
NVDA 180720P00290000 P Jul 20, 2018 290.0 39.00 39.50
NVDA 180720P00295000 P Jul 20, 2018 295.0 43.85 44.65
NVDA 180720P00300000 P Jul 20, 2018 300.0 48.80 49.85
NVDA 180720P00305000 P Jul 20, 2018 305.0 53.85 54.90
NVDA 180720P00310000 P Jul 20, 2018 310.0 58.85 59.70
NVDA 180720P00315000 P Jul 20, 2018 315.0 63.85 64.65
NVDA 180720P00320000 P Jul 20, 2018 320.0 68.80 69.80
NVDA 180720P00325000 P Jul 20, 2018 325.0 73.80 74.65
NVDA 180720P00330000 P Jul 20, 2018 330.0 78.80 79.80
NVDA 180720P00335000 P Jul 20, 2018 335.0 83.80 84.80
NVDA 180727C00205000 C Jul 27, 2018 205.0 45.55 47.90
NVDA 180727C00210000 C Jul 27, 2018 210.0 41.35 43.00
NVDA 180727C00215000 C Jul 27, 2018 215.0 36.70 38.30
NVDA 180727C00220000 C Jul 27, 2018 220.0 32.60 33.15
NVDA 180727C00225000 C Jul 27, 2018 225.0 27.80 29.10
NVDA 180727C00227500 C Jul 27, 2018 227.5 25.95 26.55
NVDA 180727C00230000 C Jul 27, 2018 230.0 23.85 24.40
NVDA 180727C00232500 C Jul 27, 2018 232.5 21.20 22.80
NVDA 180727C00235000 C Jul 27, 2018 235.0 19.25 20.85
NVDA 180727C00237500 C Jul 27, 2018 237.5 17.30 18.90
NVDA 180727C00240000 C Jul 27, 2018 240.0 16.10 16.70
NVDA 180727C00242500 C Jul 27, 2018 242.5 14.40 15.00
NVDA 180727C00245000 C Jul 27, 2018 245.0 12.75 13.35
NVDA 180727C00247500 C Jul 27, 2018 247.5 11.20 11.95
NVDA 180727C00250000 C Jul 27, 2018 250.0 9.95 10.60
NVDA 180727C00252500 C Jul 27, 2018 252.5 8.60 9.25
NVDA 180727C00255000 C Jul 27, 2018 255.0 7.40 7.90
NVDA 180727C00257500 C Jul 27, 2018 257.5 6.35 7.00
NVDA 180727C00260000 C Jul 27, 2018 260.0 5.40 6.00
NVDA 180727C00262500 C Jul 27, 2018 262.5 4.55 4.85
NVDA 180727C00265000 C Jul 27, 2018 265.0 3.75 4.15
NVDA 180727C00267500 C Jul 27, 2018 267.5 3.10 3.60
NVDA 180727C00270000 C Jul 27, 2018 270.0 2.64 2.82
NVDA 180727C00272500 C Jul 27, 2018 272.5 2.18 2.34
NVDA 180727C00275000 C Jul 27, 2018 275.0 1.78 1.94
NVDA 180727C00277500 C Jul 27, 2018 277.5 1.44 1.60
NVDA 180727C00280000 C Jul 27, 2018 280.0 1.17 1.32
NVDA 180727C00282500 C Jul 27, 2018 282.5 0.94 1.09
NVDA 180727C00285000 C Jul 27, 2018 285.0 0.76 0.89
NVDA 180727C00287500 C Jul 27, 2018 287.5 0.59 0.75
NVDA 180727C00290000 C Jul 27, 2018 290.0 0.48 0.58
NVDA 180727C00292500 C Jul 27, 2018 292.5 0.38 0.49
NVDA 180727C00295000 C Jul 27, 2018 295.0 0.25 0.42
NVDA 180727C00297500 C Jul 27, 2018 297.5 0.25 0.35
NVDA 180727C00300000 C Jul 27, 2018 300.0 0.22 0.29
NVDA 180727C00305000 C Jul 27, 2018 305.0 0.13 0.23
NVDA 180727C00310000 C Jul 27, 2018 310.0 0.05 0.17
NVDA 180727C00315000 C Jul 27, 2018 315.0 0.00 0.17
NVDA 180727C00320000 C Jul 27, 2018 320.0 0.01 0.15
NVDA 180727C00325000 C Jul 27, 2018 325.0 0.00 0.14
NVDA 180727P00205000 P Jul 27, 2018 205.0 0.53 0.64
NVDA 180727P00210000 P Jul 27, 2018 210.0 0.72 0.84
NVDA 180727P00215000 P Jul 27, 2018 215.0 0.94 1.16
NVDA 180727P00220000 P Jul 27, 2018 220.0 1.33 1.52
NVDA 180727P00225000 P Jul 27, 2018 225.0 1.86 2.03
NVDA 180727P00227500 P Jul 27, 2018 227.5 2.22 2.46
NVDA 180727P00230000 P Jul 27, 2018 230.0 2.60 2.80
NVDA 180727P00232500 P Jul 27, 2018 232.5 3.05 3.55
NVDA 180727P00235000 P Jul 27, 2018 235.0 3.55 4.00
NVDA 180727P00237500 P Jul 27, 2018 237.5 4.15 4.55
NVDA 180727P00240000 P Jul 27, 2018 240.0 4.85 5.20
NVDA 180727P00242500 P Jul 27, 2018 242.5 5.60 6.10
NVDA 180727P00245000 P Jul 27, 2018 245.0 6.35 7.05
NVDA 180727P00247500 P Jul 27, 2018 247.5 7.45 8.15
NVDA 180727P00250000 P Jul 27, 2018 250.0 8.45 8.90
NVDA 180727P00252500 P Jul 27, 2018 252.5 9.70 10.15
NVDA 180727P00255000 P Jul 27, 2018 255.0 11.00 11.75
NVDA 180727P00257500 P Jul 27, 2018 257.5 12.45 12.85
NVDA 180727P00260000 P Jul 27, 2018 260.0 13.95 14.45
NVDA 180727P00262500 P Jul 27, 2018 262.5 15.60 16.00
NVDA 180727P00265000 P Jul 27, 2018 265.0 17.30 17.80
NVDA 180727P00267500 P Jul 27, 2018 267.5 18.65 19.90
NVDA 180727P00270000 P Jul 27, 2018 270.0 21.10 21.60
NVDA 180727P00272500 P Jul 27, 2018 272.5 22.60 24.50
NVDA 180727P00275000 P Jul 27, 2018 275.0 24.70 26.75
NVDA 180727P00277500 P Jul 27, 2018 277.5 26.85 29.05
NVDA 180727P00280000 P Jul 27, 2018 280.0 29.10 30.90
NVDA 180727P00282500 P Jul 27, 2018 282.5 31.85 32.55
NVDA 180727P00285000 P Jul 27, 2018 285.0 33.70 36.00
NVDA 180727P00287500 P Jul 27, 2018 287.5 36.05 38.50
NVDA 180727P00290000 P Jul 27, 2018 290.0 38.40 40.85
NVDA 180727P00292500 P Jul 27, 2018 292.5 40.85 43.30
NVDA 180727P00295000 P Jul 27, 2018 295.0 43.20 45.80
NVDA 180727P00297500 P Jul 27, 2018 297.5 45.70 48.25
NVDA 180727P00300000 P Jul 27, 2018 300.0 48.20 50.70
NVDA 180727P00305000 P Jul 27, 2018 305.0 53.20 55.70
NVDA 180727P00310000 P Jul 27, 2018 310.0 58.15 60.70
NVDA 180727P00315000 P Jul 27, 2018 315.0 63.15 65.70
NVDA 180727P00320000 P Jul 27, 2018 320.0 68.05 70.75
NVDA 180727P00325000 P Jul 27, 2018 325.0 73.15 75.70
NVDA 180803C00227500 C Aug 03, 2018 227.5 25.25 28.30
NVDA 180803C00230000 C Aug 03, 2018 230.0 24.30 25.20
NVDA 180803C00232500 C Aug 03, 2018 232.5 21.20 24.25
NVDA 180803C00235000 C Aug 03, 2018 235.0 19.25 22.30
NVDA 180803C00237500 C Aug 03, 2018 237.5 18.00 20.35
NVDA 180803C00240000 C Aug 03, 2018 240.0 16.60 17.55
NVDA 180803C00242500 C Aug 03, 2018 242.5 14.90 15.85
NVDA 180803C00245000 C Aug 03, 2018 245.0 13.05 14.30
NVDA 180803C00247500 C Aug 03, 2018 247.5 12.05 12.80
NVDA 180803C00250000 C Aug 03, 2018 250.0 10.40 11.30
NVDA 180803C00252500 C Aug 03, 2018 252.5 9.15 10.00
NVDA 180803C00255000 C Aug 03, 2018 255.0 8.05 8.80
NVDA 180803C00257500 C Aug 03, 2018 257.5 6.95 7.70
NVDA 180803C00260000 C Aug 03, 2018 260.0 5.85 6.70
NVDA 180803C00262500 C Aug 03, 2018 262.5 4.80 5.80
NVDA 180803C00265000 C Aug 03, 2018 265.0 4.30 5.00
NVDA 180803C00267500 C Aug 03, 2018 267.5 3.60 4.45
NVDA 180803C00270000 C Aug 03, 2018 270.0 3.05 3.65
NVDA 180803C00272500 C Aug 03, 2018 272.5 2.49 3.25
NVDA 180803C00275000 C Aug 03, 2018 275.0 1.62 2.60
NVDA 180803C00277500 C Aug 03, 2018 277.5 1.82 2.27
NVDA 180803C00280000 C Aug 03, 2018 280.0 1.60 1.86
NVDA 180803C00282500 C Aug 03, 2018 282.5 1.01 1.60
NVDA 180803C00285000 C Aug 03, 2018 285.0 0.61 1.36
NVDA 180803C00287500 C Aug 03, 2018 287.5 0.54 1.15
NVDA 180803C00290000 C Aug 03, 2018 290.0 0.61 1.01
NVDA 180803C00292500 C Aug 03, 2018 292.5 0.42 0.83
NVDA 180803C00295000 C Aug 03, 2018 295.0 0.20 0.73
NVDA 180803C00297500 C Aug 03, 2018 297.5 0.13 0.57
NVDA 180803P00227500 P Aug 03, 2018 227.5 1.96 3.20
NVDA 180803P00230000 P Aug 03, 2018 230.0 1.94 3.65
NVDA 180803P00232500 P Aug 03, 2018 232.5 2.47 4.05
NVDA 180803P00235000 P Aug 03, 2018 235.0 3.40 4.70
NVDA 180803P00237500 P Aug 03, 2018 237.5 4.35 5.25
NVDA 180803P00240000 P Aug 03, 2018 240.0 5.10 5.95
NVDA 180803P00242500 P Aug 03, 2018 242.5 5.80 6.85
NVDA 180803P00245000 P Aug 03, 2018 245.0 6.70 7.65
NVDA 180803P00247500 P Aug 03, 2018 247.5 7.65 8.75
NVDA 180803P00250000 P Aug 03, 2018 250.0 8.95 9.75
NVDA 180803P00252500 P Aug 03, 2018 252.5 9.90 10.95
NVDA 180803P00255000 P Aug 03, 2018 255.0 11.25 12.30
NVDA 180803P00257500 P Aug 03, 2018 257.5 12.75 13.70
NVDA 180803P00260000 P Aug 03, 2018 260.0 14.35 15.20
NVDA 180803P00262500 P Aug 03, 2018 262.5 16.00 17.35
NVDA 180803P00265000 P Aug 03, 2018 265.0 16.75 19.90
NVDA 180803P00267500 P Aug 03, 2018 267.5 18.95 21.80
NVDA 180803P00270000 P Aug 03, 2018 270.0 20.50 23.50
NVDA 180803P00272500 P Aug 03, 2018 272.5 22.30 25.60
NVDA 180803P00275000 P Aug 03, 2018 275.0 24.60 27.45
NVDA 180803P00277500 P Aug 03, 2018 277.5 26.55 29.75
NVDA 180803P00280000 P Aug 03, 2018 280.0 28.85 31.90
NVDA 180803P00282500 P Aug 03, 2018 282.5 30.95 34.10
NVDA 180803P00285000 P Aug 03, 2018 285.0 32.90 36.40
NVDA 180803P00287500 P Aug 03, 2018 287.5 35.40 38.60
NVDA 180803P00290000 P Aug 03, 2018 290.0 37.80 40.90
NVDA 180803P00292500 P Aug 03, 2018 292.5 39.85 43.45
NVDA 180803P00295000 P Aug 03, 2018 295.0 42.25 45.95
NVDA 180803P00297500 P Aug 03, 2018 297.5 44.70 48.50
NVDA 180817C00170000 C Aug 17, 2018 170.0 81.00 82.35
NVDA 180817C00175000 C Aug 17, 2018 175.0 76.20 77.45
NVDA 180817C00180000 C Aug 17, 2018 180.0 71.80 72.40
NVDA 180817C00185000 C Aug 17, 2018 185.0 66.50 67.75
NVDA 180817C00190000 C Aug 17, 2018 190.0 62.20 62.80
NVDA 180817C00195000 C Aug 17, 2018 195.0 57.10 58.25
NVDA 180817C00200000 C Aug 17, 2018 200.0 52.90 53.45
NVDA 180817C00205000 C Aug 17, 2018 205.0 48.15 49.05
NVDA 180817C00210000 C Aug 17, 2018 210.0 43.55 44.70
NVDA 180817C00215000 C Aug 17, 2018 215.0 39.50 40.40
NVDA 180817C00220000 C Aug 17, 2018 220.0 35.55 36.05
NVDA 180817C00225000 C Aug 17, 2018 225.0 31.45 32.20
NVDA 180817C00230000 C Aug 17, 2018 230.0 27.90 28.30
NVDA 180817C00235000 C Aug 17, 2018 235.0 24.35 24.75
NVDA 180817C00240000 C Aug 17, 2018 240.0 21.10 21.45
NVDA 180817C00245000 C Aug 17, 2018 245.0 18.10 18.40
NVDA 180817C00250000 C Aug 17, 2018 250.0 15.15 15.65
NVDA 180817C00255000 C Aug 17, 2018 255.0 12.70 13.20
NVDA 180817C00260000 C Aug 17, 2018 260.0 10.65 10.95
NVDA 180817C00265000 C Aug 17, 2018 265.0 8.75 9.05
NVDA 180817C00270000 C Aug 17, 2018 270.0 7.05 7.35
NVDA 180817C00275000 C Aug 17, 2018 275.0 5.65 5.90
NVDA 180817C00280000 C Aug 17, 2018 280.0 4.50 4.70
NVDA 180817C00285000 C Aug 17, 2018 285.0 3.55 3.75
NVDA 180817C00290000 C Aug 17, 2018 290.0 2.77 2.91
NVDA 180817C00295000 C Aug 17, 2018 295.0 2.15 2.27
NVDA 180817C00300000 C Aug 17, 2018 300.0 1.69 1.77
NVDA 180817C00305000 C Aug 17, 2018 305.0 1.28 1.38
NVDA 180817C00310000 C Aug 17, 2018 310.0 0.98 1.08
NVDA 180817C00315000 C Aug 17, 2018 315.0 0.77 0.85
NVDA 180817C00320000 C Aug 17, 2018 320.0 0.60 0.67
NVDA 180817C00325000 C Aug 17, 2018 325.0 0.47 0.54
NVDA 180817C00330000 C Aug 17, 2018 330.0 0.38 0.45
NVDA 180817C00335000 C Aug 17, 2018 335.0 0.30 0.36
NVDA 180817C00340000 C Aug 17, 2018 340.0 0.24 0.32
NVDA 180817C00350000 C Aug 17, 2018 350.0 0.18 0.24
NVDA 180817P00170000 P Aug 17, 2018 170.0 0.29 0.35
NVDA 180817P00175000 P Aug 17, 2018 175.0 0.37 0.44
NVDA 180817P00180000 P Aug 17, 2018 180.0 0.50 0.56
NVDA 180817P00185000 P Aug 17, 2018 185.0 0.64 0.73
NVDA 180817P00190000 P Aug 17, 2018 190.0 0.86 0.94
NVDA 180817P00195000 P Aug 17, 2018 195.0 1.13 1.22
NVDA 180817P00200000 P Aug 17, 2018 200.0 1.48 1.57
NVDA 180817P00205000 P Aug 17, 2018 205.0 1.92 2.02
NVDA 180817P00210000 P Aug 17, 2018 210.0 2.47 2.60
NVDA 180817P00215000 P Aug 17, 2018 215.0 3.15 3.30
NVDA 180817P00220000 P Aug 17, 2018 220.0 4.00 4.15
NVDA 180817P00225000 P Aug 17, 2018 225.0 5.00 5.20
NVDA 180817P00230000 P Aug 17, 2018 230.0 6.25 6.45
NVDA 180817P00235000 P Aug 17, 2018 235.0 7.65 7.90
NVDA 180817P00240000 P Aug 17, 2018 240.0 9.35 9.60
NVDA 180817P00245000 P Aug 17, 2018 245.0 11.35 11.60
NVDA 180817P00250000 P Aug 17, 2018 250.0 13.50 13.85
NVDA 180817P00255000 P Aug 17, 2018 255.0 16.05 16.35
NVDA 180817P00260000 P Aug 17, 2018 260.0 18.80 19.15
NVDA 180817P00265000 P Aug 17, 2018 265.0 21.85 22.25
NVDA 180817P00270000 P Aug 17, 2018 270.0 25.20 25.60
NVDA 180817P00275000 P Aug 17, 2018 275.0 28.75 29.15
NVDA 180817P00280000 P Aug 17, 2018 280.0 32.60 33.00
NVDA 180817P00285000 P Aug 17, 2018 285.0 36.40 37.35
NVDA 180817P00290000 P Aug 17, 2018 290.0 40.70 41.70
NVDA 180817P00295000 P Aug 17, 2018 295.0 45.00 45.95
NVDA 180817P00300000 P Aug 17, 2018 300.0 49.75 50.35
NVDA 180817P00305000 P Aug 17, 2018 305.0 54.50 54.95
NVDA 180817P00310000 P Aug 17, 2018 310.0 58.85 60.05
NVDA 180817P00315000 P Aug 17, 2018 315.0 63.80 65.00
NVDA 180817P00320000 P Aug 17, 2018 320.0 68.60 70.10
NVDA 180817P00325000 P Aug 17, 2018 325.0 73.60 75.05
NVDA 180817P00330000 P Aug 17, 2018 330.0 78.55 79.70
NVDA 180817P00335000 P Aug 17, 2018 335.0 83.55 84.65
NVDA 180817P00340000 P Aug 17, 2018 340.0 88.55 89.70
NVDA 180817P00350000 P Aug 17, 2018 350.0 98.60 99.70
NVDA 180921C00120000 C Sep 21, 2018 120.0 131.05 131.90
NVDA 180921C00125000 C Sep 21, 2018 125.0 126.05 126.95
NVDA 180921C00130000 C Sep 21, 2018 130.0 121.15 122.10
NVDA 180921C00135000 C Sep 21, 2018 135.0 116.10 117.10
NVDA 180921C00140000 C Sep 21, 2018 140.0 111.25 112.20
NVDA 180921C00145000 C Sep 21, 2018 145.0 106.35 107.20
NVDA 180921C00150000 C Sep 21, 2018 150.0 101.45 102.30
NVDA 180921C00155000 C Sep 21, 2018 155.0 96.80 97.40
NVDA 180921C00160000 C Sep 21, 2018 160.0 91.65 92.50
NVDA 180921C00165000 C Sep 21, 2018 165.0 86.70 87.65
NVDA 180921C00170000 C Sep 21, 2018 170.0 82.20 82.80
NVDA 180921C00175000 C Sep 21, 2018 175.0 77.20 78.05
NVDA 180921C00180000 C Sep 21, 2018 180.0 72.70 73.30
NVDA 180921C00185000 C Sep 21, 2018 185.0 67.75 68.80
NVDA 180921C00190000 C Sep 21, 2018 190.0 63.45 64.00
NVDA 180921C00195000 C Sep 21, 2018 195.0 58.90 59.45
NVDA 180921C00200000 C Sep 21, 2018 200.0 54.50 55.00
NVDA 180921C00205000 C Sep 21, 2018 205.0 50.15 50.65
NVDA 180921C00210000 C Sep 21, 2018 210.0 45.95 46.45
NVDA 180921C00215000 C Sep 21, 2018 215.0 41.75 42.40
NVDA 180921C00220000 C Sep 21, 2018 220.0 38.00 38.45
NVDA 180921C00225000 C Sep 21, 2018 225.0 34.20 34.70
NVDA 180921C00230000 C Sep 21, 2018 230.0 30.65 31.10
NVDA 180921C00235000 C Sep 21, 2018 235.0 27.30 27.70
NVDA 180921C00240000 C Sep 21, 2018 240.0 24.15 24.50
NVDA 180921C00245000 C Sep 21, 2018 245.0 21.20 21.55
NVDA 180921C00250000 C Sep 21, 2018 250.0 18.50 18.85
NVDA 180921C00255000 C Sep 21, 2018 255.0 16.05 16.35
NVDA 180921C00260000 C Sep 21, 2018 260.0 13.80 14.10
NVDA 180921C00265000 C Sep 21, 2018 265.0 11.80 12.10
NVDA 180921C00270000 C Sep 21, 2018 270.0 10.00 10.25
NVDA 180921C00275000 C Sep 21, 2018 275.0 8.40 8.70
NVDA 180921C00280000 C Sep 21, 2018 280.0 7.05 7.30
NVDA 180921C00285000 C Sep 21, 2018 285.0 5.90 6.10
NVDA 180921C00290000 C Sep 21, 2018 290.0 4.85 5.05
NVDA 180921C00300000 C Sep 21, 2018 300.0 3.30 3.55
NVDA 180921C00310000 C Sep 21, 2018 310.0 2.22 2.36
NVDA 180921C00320000 C Sep 21, 2018 320.0 1.49 1.59
NVDA 180921C00330000 C Sep 21, 2018 330.0 1.00 1.07
NVDA 180921C00340000 C Sep 21, 2018 340.0 0.69 0.76
NVDA 180921C00350000 C Sep 21, 2018 350.0 0.50 0.56
NVDA 180921C00360000 C Sep 21, 2018 360.0 0.35 0.42
NVDA 180921C00370000 C Sep 21, 2018 370.0 0.26 0.33
NVDA 180921C00380000 C Sep 21, 2018 380.0 0.19 0.27
NVDA 180921C00390000 C Sep 21, 2018 390.0 0.15 0.22
NVDA 180921C00400000 C Sep 21, 2018 400.0 0.14 0.18
NVDA 180921P00120000 P Sep 21, 2018 120.0 0.04 0.15
NVDA 180921P00125000 P Sep 21, 2018 125.0 0.05 0.17
NVDA 180921P00130000 P Sep 21, 2018 130.0 0.08 0.19
NVDA 180921P00135000 P Sep 21, 2018 135.0 0.11 0.20
NVDA 180921P00140000 P Sep 21, 2018 140.0 0.14 0.26
NVDA 180921P00145000 P Sep 21, 2018 145.0 0.19 0.29
NVDA 180921P00150000 P Sep 21, 2018 150.0 0.26 0.34
NVDA 180921P00155000 P Sep 21, 2018 155.0 0.33 0.41
NVDA 180921P00160000 P Sep 21, 2018 160.0 0.43 0.50
NVDA 180921P00165000 P Sep 21, 2018 165.0 0.54 0.62
NVDA 180921P00170000 P Sep 21, 2018 170.0 0.70 0.77
NVDA 180921P00175000 P Sep 21, 2018 175.0 0.89 0.96
NVDA 180921P00180000 P Sep 21, 2018 180.0 1.13 1.19
NVDA 180921P00185000 P Sep 21, 2018 185.0 1.44 1.48
NVDA 180921P00190000 P Sep 21, 2018 190.0 1.78 1.85
NVDA 180921P00195000 P Sep 21, 2018 195.0 2.22 2.30
NVDA 180921P00200000 P Sep 21, 2018 200.0 2.72 2.85
NVDA 180921P00205000 P Sep 21, 2018 205.0 3.35 3.50
NVDA 180921P00210000 P Sep 21, 2018 210.0 4.10 4.25
NVDA 180921P00215000 P Sep 21, 2018 215.0 5.00 5.15
NVDA 180921P00220000 P Sep 21, 2018 220.0 6.05 6.25
NVDA 180921P00225000 P Sep 21, 2018 225.0 7.20 7.45
NVDA 180921P00230000 P Sep 21, 2018 230.0 8.70 8.90
NVDA 180921P00235000 P Sep 21, 2018 235.0 10.25 10.50
NVDA 180921P00240000 P Sep 21, 2018 240.0 12.00 12.35
NVDA 180921P00245000 P Sep 21, 2018 245.0 14.05 14.35
NVDA 180921P00250000 P Sep 21, 2018 250.0 16.30 16.65
NVDA 180921P00255000 P Sep 21, 2018 255.0 18.85 19.15
NVDA 180921P00260000 P Sep 21, 2018 260.0 21.55 21.90
NVDA 180921P00265000 P Sep 21, 2018 265.0 24.65 24.90
NVDA 180921P00270000 P Sep 21, 2018 270.0 27.75 28.10
NVDA 180921P00275000 P Sep 21, 2018 275.0 31.10 31.55
NVDA 180921P00280000 P Sep 21, 2018 280.0 34.85 35.20
NVDA 180921P00285000 P Sep 21, 2018 285.0 38.65 39.25
NVDA 180921P00290000 P Sep 21, 2018 290.0 42.60 43.15
NVDA 180921P00300000 P Sep 21, 2018 300.0 51.05 51.65
NVDA 180921P00310000 P Sep 21, 2018 310.0 60.00 60.85
NVDA 180921P00320000 P Sep 21, 2018 320.0 69.30 70.20
NVDA 180921P00330000 P Sep 21, 2018 330.0 78.95 79.85
NVDA 180921P00340000 P Sep 21, 2018 340.0 88.80 89.80
NVDA 180921P00350000 P Sep 21, 2018 350.0 98.75 99.75
NVDA 180921P00360000 P Sep 21, 2018 360.0 108.75 109.95
NVDA 180921P00370000 P Sep 21, 2018 370.0 118.75 119.95
NVDA 180921P00380000 P Sep 21, 2018 380.0 128.75 129.95
NVDA 180921P00390000 P Sep 21, 2018 390.0 138.75 140.00
NVDA 180921P00400000 P Sep 21, 2018 400.0 148.75 149.95
NVDA 181221C00115000 C Dec 21, 2018 115.0 136.65 137.95
NVDA 181221C00120000 C Dec 21, 2018 120.0 131.60 133.10
NVDA 181221C00125000 C Dec 21, 2018 125.0 126.80 128.45
NVDA 181221C00130000 C Dec 21, 2018 130.0 122.00 123.40
NVDA 181221C00135000 C Dec 21, 2018 135.0 117.10 118.70
NVDA 181221C00140000 C Dec 21, 2018 140.0 112.40 113.90
NVDA 181221C00145000 C Dec 21, 2018 145.0 107.60 109.00
NVDA 181221C00150000 C Dec 21, 2018 150.0 103.05 104.40
NVDA 181221C00155000 C Dec 21, 2018 155.0 98.35 99.70
NVDA 181221C00160000 C Dec 21, 2018 160.0 93.55 95.05
NVDA 181221C00165000 C Dec 21, 2018 165.0 89.05 90.45
NVDA 181221C00170000 C Dec 21, 2018 170.0 84.55 85.75
NVDA 181221C00175000 C Dec 21, 2018 175.0 80.20 81.50
NVDA 181221C00180000 C Dec 21, 2018 180.0 75.85 77.00
NVDA 181221C00185000 C Dec 21, 2018 185.0 71.60 72.65
NVDA 181221C00190000 C Dec 21, 2018 190.0 67.50 68.30
NVDA 181221C00195000 C Dec 21, 2018 195.0 63.45 64.25
NVDA 181221C00200000 C Dec 21, 2018 200.0 59.35 60.20
NVDA 181221C00205000 C Dec 21, 2018 205.0 55.50 56.30
NVDA 181221C00210000 C Dec 21, 2018 210.0 51.70 52.50
NVDA 181221C00215000 C Dec 21, 2018 215.0 48.05 48.80
NVDA 181221C00220000 C Dec 21, 2018 220.0 44.45 45.35
NVDA 181221C00225000 C Dec 21, 2018 225.0 41.05 41.90
NVDA 181221C00230000 C Dec 21, 2018 230.0 38.00 38.65
NVDA 181221C00235000 C Dec 21, 2018 235.0 34.75 35.55
NVDA 181221C00240000 C Dec 21, 2018 240.0 31.95 32.60
NVDA 181221C00245000 C Dec 21, 2018 245.0 29.10 29.80
NVDA 181221C00250000 C Dec 21, 2018 250.0 26.55 27.15
NVDA 181221C00255000 C Dec 21, 2018 255.0 24.15 24.70
NVDA 181221C00260000 C Dec 21, 2018 260.0 21.70 22.40
NVDA 181221C00265000 C Dec 21, 2018 265.0 19.75 20.25
NVDA 181221C00270000 C Dec 21, 2018 270.0 17.65 18.25
NVDA 181221C00275000 C Dec 21, 2018 275.0 16.00 16.40
NVDA 181221C00280000 C Dec 21, 2018 280.0 14.25 14.70
NVDA 181221C00285000 C Dec 21, 2018 285.0 12.80 13.15
NVDA 181221C00290000 C Dec 21, 2018 290.0 11.35 11.75
NVDA 181221C00300000 C Dec 21, 2018 300.0 8.95 9.30
NVDA 181221C00310000 C Dec 21, 2018 310.0 7.00 7.35
NVDA 181221C00320000 C Dec 21, 2018 320.0 5.45 5.75
NVDA 181221C00330000 C Dec 21, 2018 330.0 4.20 4.50
NVDA 181221C00340000 C Dec 21, 2018 340.0 3.20 3.45
NVDA 181221C00350000 C Dec 21, 2018 350.0 2.48 2.66
NVDA 181221C00360000 C Dec 21, 2018 360.0 1.91 2.10
NVDA 181221C00370000 C Dec 21, 2018 370.0 1.48 1.67
NVDA 181221C00380000 C Dec 21, 2018 380.0 1.11 1.33
NVDA 181221C00390000 C Dec 21, 2018 390.0 0.86 1.07
NVDA 181221P00115000 P Dec 21, 2018 115.0 0.26 0.42
NVDA 181221P00120000 P Dec 21, 2018 120.0 0.28 0.48
NVDA 181221P00125000 P Dec 21, 2018 125.0 0.35 0.52
NVDA 181221P00130000 P Dec 21, 2018 130.0 0.44 0.66
NVDA 181221P00135000 P Dec 21, 2018 135.0 0.55 0.73
NVDA 181221P00140000 P Dec 21, 2018 140.0 0.69 0.94
NVDA 181221P00145000 P Dec 21, 2018 145.0 0.87 1.01
NVDA 181221P00150000 P Dec 21, 2018 150.0 1.07 1.28
NVDA 181221P00155000 P Dec 21, 2018 155.0 1.34 1.54
NVDA 181221P00160000 P Dec 21, 2018 160.0 1.61 1.84
NVDA 181221P00165000 P Dec 21, 2018 165.0 1.95 2.19
NVDA 181221P00170000 P Dec 21, 2018 170.0 2.34 2.60
NVDA 181221P00175000 P Dec 21, 2018 175.0 2.82 3.10
NVDA 181221P00180000 P Dec 21, 2018 180.0 3.40 3.65
NVDA 181221P00185000 P Dec 21, 2018 185.0 4.00 4.30
NVDA 181221P00190000 P Dec 21, 2018 190.0 4.70 5.05
NVDA 181221P00195000 P Dec 21, 2018 195.0 5.50 5.85
NVDA 181221P00200000 P Dec 21, 2018 200.0 6.45 6.75
NVDA 181221P00205000 P Dec 21, 2018 205.0 7.45 7.80
NVDA 181221P00210000 P Dec 21, 2018 210.0 8.65 9.00
NVDA 181221P00215000 P Dec 21, 2018 215.0 9.95 10.30
NVDA 181221P00220000 P Dec 21, 2018 220.0 11.35 11.70
NVDA 181221P00225000 P Dec 21, 2018 225.0 12.90 13.30
NVDA 181221P00230000 P Dec 21, 2018 230.0 14.70 15.05
NVDA 181221P00235000 P Dec 21, 2018 235.0 16.50 16.95
NVDA 181221P00240000 P Dec 21, 2018 240.0 18.55 19.00
NVDA 181221P00245000 P Dec 21, 2018 245.0 20.75 21.20
NVDA 181221P00250000 P Dec 21, 2018 250.0 23.10 23.60
NVDA 181221P00255000 P Dec 21, 2018 255.0 25.60 26.10
NVDA 181221P00260000 P Dec 21, 2018 260.0 28.30 28.80
NVDA 181221P00265000 P Dec 21, 2018 265.0 31.15 31.65
NVDA 181221P00270000 P Dec 21, 2018 270.0 34.15 34.70
NVDA 181221P00275000 P Dec 21, 2018 275.0 37.30 37.80
NVDA 181221P00280000 P Dec 21, 2018 280.0 40.60 41.15
NVDA 181221P00285000 P Dec 21, 2018 285.0 44.05 44.60
NVDA 181221P00290000 P Dec 21, 2018 290.0 47.65 48.25
NVDA 181221P00300000 P Dec 21, 2018 300.0 55.25 55.85
NVDA 181221P00310000 P Dec 21, 2018 310.0 63.30 64.25
NVDA 181221P00320000 P Dec 21, 2018 320.0 71.80 72.65
NVDA 181221P00330000 P Dec 21, 2018 330.0 80.65 81.70
NVDA 181221P00340000 P Dec 21, 2018 340.0 89.75 91.00
NVDA 181221P00350000 P Dec 21, 2018 350.0 99.20 100.30
NVDA 181221P00360000 P Dec 21, 2018 360.0 108.80 110.20
NVDA 181221P00370000 P Dec 21, 2018 370.0 118.60 120.10
NVDA 181221P00380000 P Dec 21, 2018 380.0 128.60 130.10
NVDA 181221P00390000 P Dec 21, 2018 390.0 138.60 140.00
NVDA 190118C00020000 C Jan 18, 2019 20.0 229.85 232.20
NVDA 190118C00025000 C Jan 18, 2019 25.0 224.80 227.20
NVDA 190118C00030000 C Jan 18, 2019 30.0 219.85 222.30
NVDA 190118C00035000 C Jan 18, 2019 35.0 215.00 217.35
NVDA 190118C00040000 C Jan 18, 2019 40.0 209.45 212.45
NVDA 190118C00045000 C Jan 18, 2019 45.0 205.15 207.50
NVDA 190118C00050000 C Jan 18, 2019 50.0 200.60 202.55
NVDA 190118C00055000 C Jan 18, 2019 55.0 195.75 197.70
NVDA 190118C00060000 C Jan 18, 2019 60.0 190.85 192.75
NVDA 190118C00065000 C Jan 18, 2019 65.0 185.50 187.80
NVDA 190118C00070000 C Jan 18, 2019 70.0 180.95 182.90
NVDA 190118C00075000 C Jan 18, 2019 75.0 176.10 178.10
NVDA 190118C00080000 C Jan 18, 2019 80.0 171.10 173.10
NVDA 190118C00085000 C Jan 18, 2019 85.0 165.75 168.20
NVDA 190118C00090000 C Jan 18, 2019 90.0 161.25 163.30
NVDA 190118C00095000 C Jan 18, 2019 95.0 156.25 158.40
NVDA 190118C00100000 C Jan 18, 2019 100.0 151.50 153.55
NVDA 190118C00105000 C Jan 18, 2019 105.0 146.65 148.60
NVDA 190118C00110000 C Jan 18, 2019 110.0 141.40 143.75
NVDA 190118C00115000 C Jan 18, 2019 115.0 137.00 138.90
NVDA 190118C00120000 C Jan 18, 2019 120.0 132.10 134.05
NVDA 190118C00125000 C Jan 18, 2019 125.0 127.40 129.25
NVDA 190118C00130000 C Jan 18, 2019 130.0 122.55 124.40
NVDA 190118C00135000 C Jan 18, 2019 135.0 117.75 119.65
NVDA 190118C00140000 C Jan 18, 2019 140.0 112.95 114.85
NVDA 190118C00145000 C Jan 18, 2019 145.0 108.05 110.10
NVDA 190118C00150000 C Jan 18, 2019 150.0 103.60 105.40
NVDA 190118C00155000 C Jan 18, 2019 155.0 98.65 100.75
NVDA 190118C00160000 C Jan 18, 2019 160.0 94.15 96.20
NVDA 190118C00165000 C Jan 18, 2019 165.0 89.90 91.60
NVDA 190118C00170000 C Jan 18, 2019 170.0 85.50 86.95
NVDA 190118C00175000 C Jan 18, 2019 175.0 80.80 82.55
NVDA 190118C00180000 C Jan 18, 2019 180.0 76.70 78.35
NVDA 190118C00185000 C Jan 18, 2019 185.0 72.65 73.90
NVDA 190118C00190000 C Jan 18, 2019 190.0 68.45 69.70
NVDA 190118C00195000 C Jan 18, 2019 195.0 64.55 65.10
NVDA 190118C00200000 C Jan 18, 2019 200.0 60.55 61.65
NVDA 190118C00205000 C Jan 18, 2019 205.0 56.70 57.80
NVDA 190118C00210000 C Jan 18, 2019 210.0 53.00 54.00
NVDA 190118C00215000 C Jan 18, 2019 215.0 49.45 50.35
NVDA 190118C00220000 C Jan 18, 2019 220.0 46.15 46.85
NVDA 190118C00225000 C Jan 18, 2019 225.0 42.65 43.55
NVDA 190118C00230000 C Jan 18, 2019 230.0 39.25 40.35
NVDA 190118C00235000 C Jan 18, 2019 235.0 36.30 37.10
NVDA 190118C00240000 C Jan 18, 2019 240.0 33.65 34.35
NVDA 190118C00245000 C Jan 18, 2019 245.0 30.75 31.50
NVDA 190118C00250000 C Jan 18, 2019 250.0 28.30 29.00
NVDA 190118C00255000 C Jan 18, 2019 255.0 25.70 26.40
NVDA 190118C00260000 C Jan 18, 2019 260.0 23.50 23.85
NVDA 190118C00265000 C Jan 18, 2019 265.0 21.15 21.70
NVDA 190118C00270000 C Jan 18, 2019 270.0 19.30 19.70
NVDA 190118C00275000 C Jan 18, 2019 275.0 17.35 17.90
NVDA 190118C00280000 C Jan 18, 2019 280.0 15.75 16.30
NVDA 190118C00285000 C Jan 18, 2019 285.0 14.05 14.65
NVDA 190118C00290000 C Jan 18, 2019 290.0 12.60 13.25
NVDA 190118C00295000 C Jan 18, 2019 295.0 11.40 11.80
NVDA 190118C00300000 C Jan 18, 2019 300.0 10.20 10.60
NVDA 190118C00310000 C Jan 18, 2019 310.0 8.05 8.50
NVDA 190118C00320000 C Jan 18, 2019 320.0 6.50 6.80
NVDA 190118C00330000 C Jan 18, 2019 330.0 5.00 5.40
NVDA 190118C00340000 C Jan 18, 2019 340.0 3.95 4.25
NVDA 190118C00350000 C Jan 18, 2019 350.0 3.10 3.30
NVDA 190118C00360000 C Jan 18, 2019 360.0 2.43 2.64
NVDA 190118C00370000 C Jan 18, 2019 370.0 1.92 2.11
NVDA 190118C00380000 C Jan 18, 2019 380.0 1.50 1.70
NVDA 190118C00390000 C Jan 18, 2019 390.0 1.15 1.38
NVDA 190118C00400000 C Jan 18, 2019 400.0 1.00 1.12
NVDA 190118P00020000 P Jan 18, 2019 20.0 0.00 0.02
NVDA 190118P00025000 P Jan 18, 2019 25.0 0.00 0.08
NVDA 190118P00030000 P Jan 18, 2019 30.0 0.00 0.10
NVDA 190118P00035000 P Jan 18, 2019 35.0 0.01 0.09
NVDA 190118P00040000 P Jan 18, 2019 40.0 0.01 0.09
NVDA 190118P00045000 P Jan 18, 2019 45.0 0.02 0.09
NVDA 190118P00050000 P Jan 18, 2019 50.0 0.01 0.11
NVDA 190118P00055000 P Jan 18, 2019 55.0 0.00 0.11
NVDA 190118P00060000 P Jan 18, 2019 60.0 0.00 0.10
NVDA 190118P00065000 P Jan 18, 2019 65.0 0.00 0.13
NVDA 190118P00070000 P Jan 18, 2019 70.0 0.05 0.15
NVDA 190118P00075000 P Jan 18, 2019 75.0 0.04 0.16
NVDA 190118P00080000 P Jan 18, 2019 80.0 0.06 0.18
NVDA 190118P00085000 P Jan 18, 2019 85.0 0.08 0.20
NVDA 190118P00090000 P Jan 18, 2019 90.0 0.05 0.20
NVDA 190118P00095000 P Jan 18, 2019 95.0 0.14 0.29
NVDA 190118P00100000 P Jan 18, 2019 100.0 0.19 0.29
NVDA 190118P00105000 P Jan 18, 2019 105.0 0.24 0.39
NVDA 190118P00110000 P Jan 18, 2019 110.0 0.27 0.45
NVDA 190118P00115000 P Jan 18, 2019 115.0 0.30 0.46
NVDA 190118P00120000 P Jan 18, 2019 120.0 0.35 0.54
NVDA 190118P00125000 P Jan 18, 2019 125.0 0.44 0.65
NVDA 190118P00130000 P Jan 18, 2019 130.0 0.58 0.83
NVDA 190118P00135000 P Jan 18, 2019 135.0 0.72 0.98
NVDA 190118P00140000 P Jan 18, 2019 140.0 0.90 1.15
NVDA 190118P00145000 P Jan 18, 2019 145.0 1.09 1.31
NVDA 190118P00150000 P Jan 18, 2019 150.0 1.33 1.57
NVDA 190118P00155000 P Jan 18, 2019 155.0 1.63 1.91
NVDA 190118P00160000 P Jan 18, 2019 160.0 1.97 2.26
NVDA 190118P00165000 P Jan 18, 2019 165.0 2.36 2.61
NVDA 190118P00170000 P Jan 18, 2019 170.0 2.82 3.10
NVDA 190118P00175000 P Jan 18, 2019 175.0 3.35 3.55
NVDA 190118P00180000 P Jan 18, 2019 180.0 3.90 4.15
NVDA 190118P00185000 P Jan 18, 2019 185.0 4.60 5.00
NVDA 190118P00190000 P Jan 18, 2019 190.0 5.40 5.70
NVDA 190118P00195000 P Jan 18, 2019 195.0 6.30 6.60
NVDA 190118P00200000 P Jan 18, 2019 200.0 7.25 7.65
NVDA 190118P00205000 P Jan 18, 2019 205.0 8.35 8.70
NVDA 190118P00210000 P Jan 18, 2019 210.0 9.60 9.95
NVDA 190118P00215000 P Jan 18, 2019 215.0 10.90 11.35
NVDA 190118P00220000 P Jan 18, 2019 220.0 12.40 12.80
NVDA 190118P00225000 P Jan 18, 2019 225.0 14.00 14.45
NVDA 190118P00230000 P Jan 18, 2019 230.0 15.80 16.15
NVDA 190118P00235000 P Jan 18, 2019 235.0 17.65 18.05
NVDA 190118P00240000 P Jan 18, 2019 240.0 19.80 20.10
NVDA 190118P00245000 P Jan 18, 2019 245.0 21.90 22.30
NVDA 190118P00250000 P Jan 18, 2019 250.0 24.30 24.55
NVDA 190118P00255000 P Jan 18, 2019 255.0 26.70 27.30
NVDA 190118P00260000 P Jan 18, 2019 260.0 29.40 29.90
NVDA 190118P00265000 P Jan 18, 2019 265.0 32.15 32.75
NVDA 190118P00270000 P Jan 18, 2019 270.0 35.00 35.85
NVDA 190118P00275000 P Jan 18, 2019 275.0 38.25 39.00
NVDA 190118P00280000 P Jan 18, 2019 280.0 41.45 42.15
NVDA 190118P00285000 P Jan 18, 2019 285.0 44.85 45.55
NVDA 190118P00290000 P Jan 18, 2019 290.0 48.40 49.10
NVDA 190118P00295000 P Jan 18, 2019 295.0 52.05 52.90
NVDA 190118P00300000 P Jan 18, 2019 300.0 56.05 56.60
NVDA 190118P00310000 P Jan 18, 2019 310.0 63.65 64.95
NVDA 190118P00320000 P Jan 18, 2019 320.0 71.95 73.45
NVDA 190118P00330000 P Jan 18, 2019 330.0 80.65 82.25
NVDA 190118P00340000 P Jan 18, 2019 340.0 89.65 91.40
NVDA 190118P00350000 P Jan 18, 2019 350.0 99.00 100.70
NVDA 190118P00360000 P Jan 18, 2019 360.0 108.25 110.40
NVDA 190118P00370000 P Jan 18, 2019 370.0 118.05 120.20
NVDA 190118P00380000 P Jan 18, 2019 380.0 127.95 130.25
NVDA 190118P00390000 P Jan 18, 2019 390.0 137.95 140.25
NVDA 190118P00400000 P Jan 18, 2019 400.0 147.95 150.15
NVDA 190621C00115000 C Jun 21, 2019 115.0 138.80 141.75
NVDA 190621C00120000 C Jun 21, 2019 120.0 133.70 137.20
NVDA 190621C00125000 C Jun 21, 2019 125.0 129.20 132.40
NVDA 190621C00130000 C Jun 21, 2019 130.0 124.70 127.70
NVDA 190621C00135000 C Jun 21, 2019 135.0 119.85 123.30
NVDA 190621C00140000 C Jun 21, 2019 140.0 115.80 118.80
NVDA 190621C00145000 C Jun 21, 2019 145.0 111.50 114.35
NVDA 190621C00150000 C Jun 21, 2019 150.0 107.40 109.95
NVDA 190621C00155000 C Jun 21, 2019 155.0 102.95 105.50
NVDA 190621C00160000 C Jun 21, 2019 160.0 99.10 101.05
NVDA 190621C00165000 C Jun 21, 2019 165.0 95.00 96.90
NVDA 190621C00170000 C Jun 21, 2019 170.0 90.90 92.75
NVDA 190621C00175000 C Jun 21, 2019 175.0 87.05 88.75
NVDA 190621C00180000 C Jun 21, 2019 180.0 83.10 84.70
NVDA 190621C00185000 C Jun 21, 2019 185.0 79.25 80.90
NVDA 190621C00190000 C Jun 21, 2019 190.0 75.10 77.05
NVDA 190621C00195000 C Jun 21, 2019 195.0 71.90 73.30
NVDA 190621C00200000 C Jun 21, 2019 200.0 68.35 69.75
NVDA 190621C00205000 C Jun 21, 2019 205.0 64.90 66.25
NVDA 190621C00210000 C Jun 21, 2019 210.0 61.60 62.80
NVDA 190621C00215000 C Jun 21, 2019 215.0 58.30 59.55
NVDA 190621C00220000 C Jun 21, 2019 220.0 55.20 56.40
NVDA 190621C00225000 C Jun 21, 2019 225.0 52.25 52.85
NVDA 190621C00230000 C Jun 21, 2019 230.0 49.10 49.95
NVDA 190621C00235000 C Jun 21, 2019 235.0 46.50 47.10
NVDA 190621C00240000 C Jun 21, 2019 240.0 43.75 44.45
NVDA 190621C00245000 C Jun 21, 2019 245.0 41.20 41.85
NVDA 190621C00250000 C Jun 21, 2019 250.0 38.65 39.30
NVDA 190621C00255000 C Jun 21, 2019 255.0 36.35 37.00
NVDA 190621C00260000 C Jun 21, 2019 260.0 34.00 34.55
NVDA 190621C00265000 C Jun 21, 2019 265.0 31.90 32.45
NVDA 190621C00270000 C Jun 21, 2019 270.0 29.80 30.30
NVDA 190621C00275000 C Jun 21, 2019 275.0 27.85 28.35
NVDA 190621C00280000 C Jun 21, 2019 280.0 26.00 26.50
NVDA 190621C00285000 C Jun 21, 2019 285.0 23.90 24.65
NVDA 190621C00290000 C Jun 21, 2019 290.0 22.20 23.05
NVDA 190621C00295000 C Jun 21, 2019 295.0 20.80 21.50
NVDA 190621C00300000 C Jun 21, 2019 300.0 19.20 19.70
NVDA 190621C00310000 C Jun 21, 2019 310.0 16.70 17.25
NVDA 190621C00320000 C Jun 21, 2019 320.0 14.40 14.85
NVDA 190621C00330000 C Jun 21, 2019 330.0 12.25 12.75
NVDA 190621C00340000 C Jun 21, 2019 340.0 10.50 10.95
NVDA 190621C00350000 C Jun 21, 2019 350.0 8.95 9.40
NVDA 190621C00360000 C Jun 21, 2019 360.0 7.65 8.05
NVDA 190621C00370000 C Jun 21, 2019 370.0 6.50 6.95
NVDA 190621C00380000 C Jun 21, 2019 380.0 5.45 5.95
NVDA 190621C00390000 C Jun 21, 2019 390.0 4.60 5.05
NVDA 190621C00400000 C Jun 21, 2019 400.0 4.10 4.30
NVDA 190621P00115000 P Jun 21, 2019 115.0 1.17 1.35
NVDA 190621P00120000 P Jun 21, 2019 120.0 1.37 1.63
NVDA 190621P00125000 P Jun 21, 2019 125.0 1.64 1.90
NVDA 190621P00130000 P Jun 21, 2019 130.0 1.97 2.23
NVDA 190621P00135000 P Jun 21, 2019 135.0 2.34 2.59
NVDA 190621P00140000 P Jun 21, 2019 140.0 2.72 3.00
NVDA 190621P00145000 P Jun 21, 2019 145.0 3.20 3.45
NVDA 190621P00150000 P Jun 21, 2019 150.0 3.70 3.90
NVDA 190621P00155000 P Jun 21, 2019 155.0 4.30 4.50
NVDA 190621P00160000 P Jun 21, 2019 160.0 4.90 5.20
NVDA 190621P00165000 P Jun 21, 2019 165.0 5.65 5.80
NVDA 190621P00170000 P Jun 21, 2019 170.0 6.40 6.70
NVDA 190621P00175000 P Jun 21, 2019 175.0 7.30 7.55
NVDA 190621P00180000 P Jun 21, 2019 180.0 8.20 8.50
NVDA 190621P00185000 P Jun 21, 2019 185.0 9.25 9.60
NVDA 190621P00190000 P Jun 21, 2019 190.0 10.35 10.70
NVDA 190621P00195000 P Jun 21, 2019 195.0 11.60 12.00
NVDA 190621P00200000 P Jun 21, 2019 200.0 12.90 13.30
NVDA 190621P00205000 P Jun 21, 2019 205.0 14.30 14.75
NVDA 190621P00210000 P Jun 21, 2019 210.0 15.85 16.30
NVDA 190621P00215000 P Jun 21, 2019 215.0 17.45 17.90
NVDA 190621P00220000 P Jun 21, 2019 220.0 19.20 19.70
NVDA 190621P00225000 P Jun 21, 2019 225.0 21.15 21.50
NVDA 190621P00230000 P Jun 21, 2019 230.0 23.00 23.60
NVDA 190621P00235000 P Jun 21, 2019 235.0 25.05 25.70
NVDA 190621P00240000 P Jun 21, 2019 240.0 27.30 27.90
NVDA 190621P00245000 P Jun 21, 2019 245.0 29.60 30.15
NVDA 190621P00250000 P Jun 21, 2019 250.0 31.95 32.60
NVDA 190621P00255000 P Jun 21, 2019 255.0 34.55 35.30
NVDA 190621P00260000 P Jun 21, 2019 260.0 37.25 37.85
NVDA 190621P00265000 P Jun 21, 2019 265.0 39.95 40.55
NVDA 190621P00270000 P Jun 21, 2019 270.0 42.80 43.45
NVDA 190621P00275000 P Jun 21, 2019 275.0 45.95 46.45
NVDA 190621P00280000 P Jun 21, 2019 280.0 49.00 49.55
NVDA 190621P00285000 P Jun 21, 2019 285.0 52.10 52.70
NVDA 190621P00290000 P Jun 21, 2019 290.0 55.25 56.20
NVDA 190621P00295000 P Jun 21, 2019 295.0 58.75 59.55
NVDA 190621P00300000 P Jun 21, 2019 300.0 62.10 63.05
NVDA 190621P00310000 P Jun 21, 2019 310.0 69.85 70.40
NVDA 190621P00320000 P Jun 21, 2019 320.0 77.30 78.05
NVDA 190621P00330000 P Jun 21, 2019 330.0 85.55 86.15
NVDA 190621P00340000 P Jun 21, 2019 340.0 93.15 94.65
NVDA 190621P00350000 P Jun 21, 2019 350.0 101.70 103.75
NVDA 190621P00360000 P Jun 21, 2019 360.0 110.60 112.25
NVDA 190621P00370000 P Jun 21, 2019 370.0 119.60 121.35
NVDA 190621P00380000 P Jun 21, 2019 380.0 128.70 130.95
NVDA 190621P00390000 P Jun 21, 2019 390.0 138.00 140.30
NVDA 190621P00400000 P Jun 21, 2019 400.0 147.35 150.25
NVDA 200117C00095000 C Jan 17, 2020 95.0 158.50 163.45
NVDA 200117C00100000 C Jan 17, 2020 100.0 154.00 158.95
NVDA 200117C00105000 C Jan 17, 2020 105.0 149.50 154.45
NVDA 200117C00110000 C Jan 17, 2020 110.0 145.05 150.00
NVDA 200117C00115000 C Jan 17, 2020 115.0 140.55 145.50
NVDA 200117C00120000 C Jan 17, 2020 120.0 136.50 141.00
NVDA 200117C00125000 C Jan 17, 2020 125.0 132.00 136.95
NVDA 200117C00130000 C Jan 17, 2020 130.0 128.00 132.50
NVDA 200117C00135000 C Jan 17, 2020 135.0 123.55 128.45
NVDA 200117C00140000 C Jan 17, 2020 140.0 121.00 124.15
NVDA 200117C00145000 C Jan 17, 2020 145.0 115.60 120.00
NVDA 200117C00150000 C Jan 17, 2020 150.0 112.00 116.25
NVDA 200117C00155000 C Jan 17, 2020 155.0 107.50 112.00
NVDA 200117C00160000 C Jan 17, 2020 160.0 103.60 108.20
NVDA 200117C00165000 C Jan 17, 2020 165.0 100.00 104.40
NVDA 200117C00170000 C Jan 17, 2020 170.0 96.05 100.50
NVDA 200117C00175000 C Jan 17, 2020 175.0 94.00 96.70
NVDA 200117C00180000 C Jan 17, 2020 180.0 88.70 93.10
NVDA 200117C00185000 C Jan 17, 2020 185.0 85.55 89.45
NVDA 200117C00190000 C Jan 17, 2020 190.0 82.15 86.25
NVDA 200117C00195000 C Jan 17, 2020 195.0 78.85 82.85
NVDA 200117C00200000 C Jan 17, 2020 200.0 77.50 79.45
NVDA 200117C00205000 C Jan 17, 2020 205.0 72.40 76.05
NVDA 200117C00210000 C Jan 17, 2020 210.0 69.60 73.00
NVDA 200117C00215000 C Jan 17, 2020 215.0 67.20 69.95
NVDA 200117C00220000 C Jan 17, 2020 220.0 64.30 67.20
NVDA 200117C00225000 C Jan 17, 2020 225.0 62.40 63.00
NVDA 200117C00230000 C Jan 17, 2020 230.0 58.80 60.75
NVDA 200117C00235000 C Jan 17, 2020 235.0 56.10 58.15
NVDA 200117C00240000 C Jan 17, 2020 240.0 54.20 55.10
NVDA 200117C00245000 C Jan 17, 2020 245.0 51.40 53.15
NVDA 200117C00250000 C Jan 17, 2020 250.0 49.00 50.20
NVDA 200117C00255000 C Jan 17, 2020 255.0 46.45 47.90
NVDA 200117C00260000 C Jan 17, 2020 260.0 45.05 46.30
NVDA 200117C00265000 C Jan 17, 2020 265.0 42.25 44.15
NVDA 200117C00270000 C Jan 17, 2020 270.0 40.30 42.25
NVDA 200117C00275000 C Jan 17, 2020 275.0 38.15 40.25
NVDA 200117C00280000 C Jan 17, 2020 280.0 36.35 38.30
NVDA 200117C00285000 C Jan 17, 2020 285.0 34.50 36.45
NVDA 200117C00290000 C Jan 17, 2020 290.0 32.75 34.65
NVDA 200117C00295000 C Jan 17, 2020 295.0 31.10 32.95
NVDA 200117C00300000 C Jan 17, 2020 300.0 30.00 31.35
NVDA 200117C00310000 C Jan 17, 2020 310.0 26.50 28.30
NVDA 200117C00320000 C Jan 17, 2020 320.0 23.75 25.65
NVDA 200117C00330000 C Jan 17, 2020 330.0 21.95 23.00
NVDA 200117C00340000 C Jan 17, 2020 340.0 19.00 20.85
NVDA 200117C00350000 C Jan 17, 2020 350.0 16.95 18.70
NVDA 200117C00360000 C Jan 17, 2020 360.0 15.20 16.90
NVDA 200117C00370000 C Jan 17, 2020 370.0 13.50 15.15
NVDA 200117C00380000 C Jan 17, 2020 380.0 12.60 13.70
NVDA 200117C00390000 C Jan 17, 2020 390.0 10.70 12.40
NVDA 200117C00400000 C Jan 17, 2020 400.0 9.50 11.15
NVDA 200117P00095000 P Jan 17, 2020 95.0 0.90 1.45
NVDA 200117P00100000 P Jan 17, 2020 100.0 1.31 1.86
NVDA 200117P00105000 P Jan 17, 2020 105.0 1.44 2.14
NVDA 200117P00110000 P Jan 17, 2020 110.0 1.77 2.42
NVDA 200117P00115000 P Jan 17, 2020 115.0 2.18 2.87
NVDA 200117P00120000 P Jan 17, 2020 120.0 2.52 3.00
NVDA 200117P00125000 P Jan 17, 2020 125.0 3.00 3.80
NVDA 200117P00130000 P Jan 17, 2020 130.0 3.65 4.20
NVDA 200117P00135000 P Jan 17, 2020 135.0 4.10 4.80
NVDA 200117P00140000 P Jan 17, 2020 140.0 4.75 5.30
NVDA 200117P00145000 P Jan 17, 2020 145.0 5.45 6.30
NVDA 200117P00150000 P Jan 17, 2020 150.0 6.50 6.90
NVDA 200117P00155000 P Jan 17, 2020 155.0 6.95 8.00
NVDA 200117P00160000 P Jan 17, 2020 160.0 7.85 8.90
NVDA 200117P00165000 P Jan 17, 2020 165.0 8.80 9.85
NVDA 200117P00170000 P Jan 17, 2020 170.0 9.75 11.05
NVDA 200117P00175000 P Jan 17, 2020 175.0 10.90 12.30
NVDA 200117P00180000 P Jan 17, 2020 180.0 12.50 13.00
NVDA 200117P00185000 P Jan 17, 2020 185.0 13.45 14.50
NVDA 200117P00190000 P Jan 17, 2020 190.0 14.70 16.25
NVDA 200117P00195000 P Jan 17, 2020 195.0 16.35 17.50
NVDA 200117P00200000 P Jan 17, 2020 200.0 17.85 18.95
NVDA 200117P00205000 P Jan 17, 2020 205.0 19.25 20.50
NVDA 200117P00210000 P Jan 17, 2020 210.0 21.80 22.40
NVDA 200117P00215000 P Jan 17, 2020 215.0 23.50 24.40
NVDA 200117P00220000 P Jan 17, 2020 220.0 25.50 26.00
NVDA 200117P00225000 P Jan 17, 2020 225.0 27.15 28.40
NVDA 200117P00230000 P Jan 17, 2020 230.0 29.30 30.45
NVDA 200117P00235000 P Jan 17, 2020 235.0 31.50 32.75
NVDA 200117P00240000 P Jan 17, 2020 240.0 33.75 35.35
NVDA 200117P00245000 P Jan 17, 2020 245.0 36.15 37.30
NVDA 200117P00250000 P Jan 17, 2020 250.0 38.65 39.80
NVDA 200117P00255000 P Jan 17, 2020 255.0 41.20 42.55
NVDA 200117P00260000 P Jan 17, 2020 260.0 43.85 45.30
NVDA 200117P00265000 P Jan 17, 2020 265.0 46.50 48.20
NVDA 200117P00270000 P Jan 17, 2020 270.0 49.40 50.90
NVDA 200117P00275000 P Jan 17, 2020 275.0 52.30 53.90
NVDA 200117P00280000 P Jan 17, 2020 280.0 55.35 56.95
NVDA 200117P00285000 P Jan 17, 2020 285.0 58.50 59.85
NVDA 200117P00290000 P Jan 17, 2020 290.0 61.60 63.10
NVDA 200117P00295000 P Jan 17, 2020 295.0 64.85 66.60
NVDA 200117P00300000 P Jan 17, 2020 300.0 68.25 69.95
NVDA 200117P00310000 P Jan 17, 2020 310.0 75.00 76.75
NVDA 200117P00320000 P Jan 17, 2020 320.0 82.20 84.10
NVDA 200117P00330000 P Jan 17, 2020 330.0 89.85 91.65
NVDA 200117P00340000 P Jan 17, 2020 340.0 97.50 99.60
NVDA 200117P00350000 P Jan 17, 2020 350.0 105.75 107.65
NVDA 200117P00360000 P Jan 17, 2020 360.0 113.15 116.65
NVDA 200117P00370000 P Jan 17, 2020 370.0 121.55 125.45
NVDA 200117P00380000 P Jan 17, 2020 380.0 130.20 134.25
NVDA 200117P00390000 P Jan 17, 2020 390.0 139.05 143.30
NVDA 200117P00400000 P Jan 17, 2020 400.0 148.85 152.40
OPRA data is delayed 15 minutes.