NVDA6Mar20C290.00 Historical Intraday Option Prices

One-Minute OHLCV Data From March 6th, 2020.

  1. NASDAQ
  2. >
  3. NVDA
  4. >
  5. Option Chain
  6. >
  7. NVDA6Mar20C290.00
  8. >
  9. Historical Intraday Option Prices
| USD | | Download CSV
TimeOpenHighLowCloseVolumeVWAP
1583505000 $0.01 $0.10 $0.01 $0.03 32 $0.064062
1583505060 $0.03 $0.04 $0.03 $0.04 3 $0.061714
1583505120 $0.04 $0.05 $0.04 $0.04 55 $0.051
1583505180 $0.04 $0.05 $0.04 $0.04 6 $0.050729
1583505240 $0.03 $0.05 $0.03 $0.04 60 $0.043782
1583505300 $0.03 $0.06 $0.03 $0.06 2 $0.043797
1583505360 $0.04 $0.04 $0.03 $0.03 5 $0.043435
1583505420 $0.04 $0.04 $0.04 $0.04 5 $0.043333
1583505480 $0.03 $0.03 $0.02 $0.02 10 $0.042303
1583505540 $0.04 $0.04 $0.04 $0.04 1 $0.04229
1583505600 $0.03 $0.04 $0.02 $0.04 58 $0.038945
1583505660 $0.03 $0.03 $0.02 $0.02 3 $0.03875
1583505720 $0.03 $0.03 $0.03 $0.03 1 $0.038713
1583505780 $0.03 $0.05 $0.03 $0.03 5 $0.038658
1583505840 $0.04 $0.05 $0.04 $0.05 23 $0.039405
1583505960 $0.04 $0.05 $0.04 $0.05 2 $0.039446
1583506080 $0.04 $0.04 $0.04 $0.04 2 $0.03945
1583506140 $0.03 $0.03 $0.03 $0.03 6 $0.039247
1583506200 $0.04 $0.04 $0.03 $0.03 10 $0.0391
1583506260 $0.03 $0.04 $0.03 $0.04 18 $0.03899
1583506320 $0.02 $0.08 $0.02 $0.02 9 $0.03886
1583506380 $0.02 $0.02 $0.02 $0.02 1 $0.038801
1583506440 $0.03 $0.03 $0.03 $0.03 1 $0.038773
1583506500 $0.02 $0.02 $0.02 $0.02 1 $0.038714
1583506560 $0.03 $0.04 $0.03 $0.04 10 $0.03848
1583506620 $0.03 $0.03 $0.03 $0.03 10 $0.03823
1583506860 $0.04 $0.04 $0.04 $0.04 1 $0.038235
1583507100 $0.04 $0.04 $0.04 $0.04 2 $0.038245
1583507160 $0.03 $0.03 $0.03 $0.03 2 $0.038197
1583507220 $0.03 $0.03 $0.03 $0.03 6 $0.038057
1583507340 $0.03 $0.03 $0.03 $0.03 8 $0.037877
1583507460 $0.04 $0.04 $0.04 $0.04 1 $0.037883
1583507640 $0.03 $0.03 $0.03 $0.03 1 $0.037861
1583507700 $0.04 $0.04 $0.03 $0.03 10 $0.037729
1583507760 $0.03 $0.03 $0.03 $0.03 10 $0.037526
1583508060 $0.02 $0.02 $0.02 $0.02 20 $0.03665
1583508180 $0.03 $0.03 $0.03 $0.03 4 $0.036584
1583508420 $0.03 $0.03 $0.03 $0.03 6 $0.036487
1583508480 $0.02 $0.02 $0.02 $0.02 1 $0.036447
1583508540 $0.02 $0.02 $0.02 $0.02 2 $0.036368
1583508600 $0.04 $0.04 $0.04 $0.04 4 $0.036402
1583508780 $0.02 $0.02 $0.02 $0.02 10 $0.036018
1583508840 $0.02 $0.02 $0.02 $0.02 1 $0.035981
1583508900 $0.03 $0.03 $0.03 $0.03 4 $0.035925
1583509140 $0.02 $0.02 $0.02 $0.02 1 $0.035889
1583509260 $0.03 $0.03 $0.03 $0.03 2 $0.035862
1583509380 $0.02 $0.02 $0.02 $0.02 40 $0.034526
1583509740 $0.02 $0.02 $0.02 $0.02 20 $0.033939
1583509800 $0.02 $0.02 $0.01 $0.01 15 $0.033431
1583509860 $0.01 $0.01 $0.01 $0.01 109 $0.029305
1583509920 $0.02 $0.02 $0.02 $0.02 5 $0.02923
1583511420 $0.02 $0.02 $0.02 $0.02 6 $0.029142
1583511480 $0.01 $0.02 $0.01 $0.02 4 $0.029069
1583511660 $0.01 $0.01 $0.01 $0.01 5 $0.02892
1583511720 $0.01 $0.01 $0.01 $0.01 5 $0.028773
1583511960 $0.01 $0.01 $0.01 $0.01 1 $0.028744
1583512080 $0.01 $0.01 $0.01 $0.01 1 $0.028715
1583512140 $0.01 $0.01 $0.01 $0.01 1 $0.028686
1583512260 $0.01 $0.01 $0.01 $0.01 1 $0.028657
1583512560 $0.01 $0.01 $0.01 $0.01 1 $0.028628
1583512620 $0.01 $0.01 $0.01 $0.01 10 $0.028345
1583512860 $0.01 $0.01 $0.01 $0.01 3 $0.028262
1583513640 $0.02 $0.02 $0.02 $0.02 1 $0.02825
1583514180 $0.01 $0.01 $0.01 $0.01 1 $0.028222
1583515740 $0.01 $0.01 $0.01 $0.01 31 $0.02741
1583516040 $0.24 $0.24 $0.24 $0.24 1 $0.027715
1583516220 $0.01 $0.01 $0.01 $0.01 1 $0.02769
1583516460 $0.01 $0.01 $0.01 $0.01 9 $0.027464
1583516580 $0.02 $0.02 $0.02 $0.02 2 $0.027443
1583517360 $0.01 $0.01 $0.01 $0.01 1 $0.027418
1583517600 $0.01 $0.01 $0.01 $0.01 3 $0.027345
1583519700 $0.01 $0.01 $0.01 $0.01 4 $0.027248
1583520120 $0.01 $0.01 $0.01 $0.01 4 $0.027152
1583522640 $0.01 $0.01 $0.01 $0.01 1 $0.027128
1583523300 $0.01 $0.01 $0.01 $0.01 3 $0.027058
1583524860 $0.01 $0.01 $0.01 $0.01 1 $0.027034
1583525760 $0.01 $0.01 $0.01 $0.01 7 $0.026871
1583526960 $0.01 $0.01 $0.01 $0.01 1 $0.026848