Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
713.01+16.01 (+2.30%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210618C000700002021-05-19 10:03AM EDT70.00474.060.000.000.00-100.00%
NVDA210618C000750002021-05-19 10:01AM EDT75.00470.810.000.000.00-100.00%
NVDA210618C000800002021-06-09 3:23PM EDT80.00614.090.000.000.00-400.00%
NVDA210618C000850002021-06-03 9:31AM EDT85.00584.200.000.000.00-100.00%
NVDA210618C000900002021-05-19 2:37PM EDT90.00469.410.000.000.00-100.00%
NVDA210618C000950002021-06-07 9:34AM EDT95.00612.650.000.000.00-200.00%
NVDA210618C001000002021-06-04 10:48AM EDT100.00603.000.000.000.00-200.00%
NVDA210618C001050002021-06-09 3:23PM EDT105.00588.710.000.000.00-300.00%
NVDA210618C001100002021-06-07 11:54AM EDT110.00582.430.000.000.00-100.00%
NVDA210618C001150002021-06-03 9:44AM EDT115.00555.350.000.000.00-100.00%
NVDA210618C001200002020-10-20 10:09AM EDT120.00428.11415.80420.350.00-1340.00%
NVDA210618C001250002021-06-09 3:20PM EDT125.00569.300.000.000.00-100.00%
NVDA210618C001300002021-06-04 2:31PM EDT130.00575.100.000.000.00-200.00%
NVDA210618C001350002021-05-20 10:59AM EDT135.00445.630.000.000.00-200.00%
NVDA210618C001400002021-06-09 2:42PM EDT140.00556.350.000.000.00-200.00%
NVDA210618C001450002021-05-25 10:12AM EDT145.00479.550.000.000.00-100.00%
NVDA210618C001500002021-05-19 10:50AM EDT150.00402.000.000.000.00-100.00%
NVDA210618C001550002021-01-27 10:36AM EDT155.00366.35390.70399.000.00-1600.00%
NVDA210618C001600002021-06-08 12:06PM EDT160.00535.140.000.000.00-100.00%
NVDA210618C001650002021-06-08 3:18PM EDT165.00524.100.000.000.00-100.00%
NVDA210618C001700002021-06-01 3:51PM EDT170.00482.610.000.000.00-100.00%
NVDA210618C001750002021-06-07 12:17PM EDT175.00521.500.000.000.00-200.00%
NVDA210618C001800002021-06-07 12:17PM EDT180.00516.650.000.000.00-200.00%
NVDA210618C001850002021-06-07 9:42AM EDT185.00520.600.000.000.00-300.00%
NVDA210618C001900002021-06-08 11:47AM EDT190.00504.610.000.000.00-8700.00%
NVDA210618C001950002021-06-07 12:19PM EDT195.00499.100.000.000.00-400.00%
NVDA210618C002000002021-06-09 1:11PM EDT200.00500.500.000.000.00-100.00%
NVDA210618C002050002021-05-14 12:10PM EDT205.00360.84505.70510.500.00-11367.97%
NVDA210618C002100002021-04-21 1:56PM EDT210.00399.14385.00394.700.00-22540.00%
NVDA210618C002150002021-06-03 9:33AM EDT215.00456.350.000.000.00-200.00%
NVDA210618C002200002021-05-21 12:53PM EDT220.00380.000.000.000.00-100.00%
NVDA210618C002250002021-05-26 1:16PM EDT225.00401.680.000.000.00-100.00%
NVDA210618C002300002021-06-10 2:42PM EDT230.00475.000.000.000.00-1000.00%
NVDA210618C002350002021-06-04 11:17AM EDT235.00467.000.000.000.00-100.00%
NVDA210618C002400002021-06-09 2:12PM EDT240.00459.500.000.000.00-700.00%
NVDA210618C002450002021-02-25 3:05PM EDT245.00294.75264.50274.100.00-11010.00%
NVDA210618C002500002021-06-10 11:31AM EDT250.00445.000.000.000.00-200.00%
NVDA210618C002550002021-06-08 12:58PM EDT255.00442.100.000.000.00-200.00%
NVDA210618C002600002021-05-25 3:46PM EDT260.00364.500.000.000.00-100.00%
NVDA210618C002650002021-04-22 10:51AM EDT265.00347.60330.00339.750.00-16190.00%
NVDA210618C002700002021-06-07 11:41AM EDT270.00420.000.000.000.00-100.00%
NVDA210618C002750002021-06-04 1:17PM EDT275.00430.100.000.000.00-200.00%
NVDA210618C002800002021-06-04 3:24PM EDT280.00429.050.000.000.00-100.00%
NVDA210618C002850002021-06-10 11:31AM EDT285.00410.000.000.000.00-100.00%
NVDA210618C002900002021-06-10 12:03PM EDT290.00405.000.000.000.00-100.00%
NVDA210618C002950002021-03-03 3:52PM EDT295.00223.00253.70263.000.00-11540.00%
NVDA210618C003000002021-06-09 1:16PM EDT300.00400.600.000.000.00-500.00%
NVDA210618C003050002021-06-07 9:35AM EDT305.00406.150.000.000.00-200.00%
NVDA210618C003100002021-04-22 9:30AM EDT310.00305.05285.05294.850.00-1770.00%
NVDA210618C003150002021-06-07 9:35AM EDT315.00395.150.000.000.00-100.00%
NVDA210618C003200002021-06-03 3:54PM EDT320.00360.690.000.000.00-100.00%
NVDA210618C003250002021-06-07 9:35AM EDT325.00386.150.000.000.00-300.00%
NVDA210618C003300002021-06-07 12:09PM EDT330.00366.000.000.000.00-100.00%
NVDA210618C003350002021-06-03 9:32AM EDT335.00334.500.000.000.00-100.00%
NVDA210618C003400002021-05-24 12:49PM EDT340.00286.000.000.000.00-200.00%
NVDA210618C003450002021-06-03 9:48AM EDT345.00321.530.000.000.00-100.00%
NVDA210618C003500002021-05-28 2:47PM EDT350.00300.000.000.000.00-100.00%
NVDA210618C003600002021-06-08 11:20AM EDT360.00332.140.000.000.00-1000.00%
NVDA210618C003650002021-04-12 2:32PM EDT365.00245.20184.90188.500.00-120.00%
NVDA210618C003700002021-06-07 1:04PM EDT370.00328.750.000.000.00-100.00%
NVDA210618C003750002021-04-21 3:54PM EDT375.00175.60220.20230.000.00-230.00%
NVDA210618C003800002021-06-02 2:11PM EDT380.00288.980.000.000.00-400.00%
NVDA210618C003850002021-06-02 9:57AM EDT385.00279.150.000.000.00-100.00%
NVDA210618C003900002021-06-10 1:22PM EDT390.00307.560.000.000.00-100.00%
NVDA210618C003950002021-06-02 10:02AM EDT395.00309.300.000.000.00-400.00%
NVDA210618C004000002021-06-11 2:05PM EDT400.00316.400.000.000.00-300.00%
NVDA210618C004050002021-06-02 10:02AM EDT405.00257.000.000.000.00-400.00%
NVDA210618C004100002021-06-11 9:46AM EDT410.00294.950.000.000.00-100.00%
NVDA210618C004150002021-05-14 11:01AM EDT415.00146.55295.75300.550.00-10174.61%
NVDA210618C004200002021-06-04 11:53AM EDT420.00285.500.000.000.00-200.00%
NVDA210618C004250002021-06-04 11:41AM EDT425.00279.150.000.000.00-1500.00%
NVDA210618C004300002021-06-11 3:43PM EDT430.00283.000.000.000.00-100.00%
NVDA210618C004350002021-06-01 10:56AM EDT435.00203.850.000.000.00-100.00%
NVDA210618C004400002021-06-10 11:37AM EDT440.00254.050.000.000.00-300.00%
NVDA210618C004450002021-05-18 9:32AM EDT445.00124.510.000.000.00-300.00%
NVDA210618C004500002021-06-09 9:35AM EDT450.00255.000.000.000.00-800.00%
NVDA210618C004550002021-06-01 12:56PM EDT455.00190.290.000.000.00-500.00%
NVDA210618C004600002021-06-11 12:59PM EDT460.00255.500.000.000.00-100.00%
NVDA210618C004650002021-06-07 3:02PM EDT465.00237.000.000.000.00-300.00%
NVDA210618C004700002021-06-07 3:41PM EDT470.00234.700.000.000.00-200.00%
NVDA210618C004750002021-06-01 9:38AM EDT475.00170.100.000.000.00-100.00%
NVDA210618C004800002021-06-11 10:52AM EDT480.00231.950.000.000.00-400.00%
NVDA210618C004850002021-06-09 3:59PM EDT485.00209.320.000.000.00-600.00%
NVDA210618C004900002021-06-10 3:22PM EDT490.00209.000.000.000.00-600.00%
NVDA210618C004950002021-06-07 11:04AM EDT495.00202.000.000.000.00-2000.00%
NVDA210618C005000002021-06-11 3:41PM EDT500.00212.860.000.000.00-500.00%
NVDA210618C005050002021-06-09 9:40AM EDT505.00190.770.000.000.00-100.00%
NVDA210618C005100002021-06-11 3:01PM EDT510.00203.560.000.000.00-100.00%
NVDA210618C005150002021-06-08 9:40AM EDT515.00188.540.000.000.00-100.00%
NVDA210618C005200002021-06-11 3:49PM EDT520.00192.480.000.000.00-4200.00%
NVDA210618C005250002021-06-07 2:09PM EDT525.00175.140.000.000.00-200.00%
NVDA210618C005300002021-06-11 3:53PM EDT530.00182.500.000.000.00-700.00%
NVDA210618C005350002021-06-11 12:01PM EDT535.00175.850.000.000.00-600.00%
NVDA210618C005400002021-06-11 12:51PM EDT540.00176.500.000.000.00-2600.00%
NVDA210618C005450002021-06-11 2:07PM EDT545.00171.020.000.000.00-1200.00%
NVDA210618C005500002021-06-11 3:33PM EDT550.00162.500.000.000.00-4100.00%
NVDA210618C005550002021-06-11 11:35AM EDT555.00152.990.000.000.00-1000.00%
NVDA210618C005600002021-06-11 1:53PM EDT560.00157.270.000.000.00-3400.00%
NVDA210618C005650002021-06-11 3:51PM EDT565.00147.850.000.000.00-1200.00%
NVDA210618C005700002021-06-11 3:38PM EDT570.00143.870.000.000.00-6100.00%
NVDA210618C005750002021-06-11 1:55PM EDT575.00141.870.000.000.00-400.00%
NVDA210618C005775002021-06-07 11:53AM EDT577.50115.040.000.000.00-500.00%
NVDA210618C005800002021-06-11 3:13PM EDT580.00132.050.000.000.00-5100.00%
NVDA210618C005825002021-06-11 12:02PM EDT582.50127.680.000.000.00-200.00%
NVDA210618C005850002021-06-11 3:57PM EDT585.00128.050.000.000.00-1300.00%
NVDA210618C005875002021-06-07 2:42PM EDT587.50113.350.000.000.00-200.00%
NVDA210618C005900002021-06-11 2:01PM EDT590.00127.250.000.000.00-800.00%
NVDA210618C005925002021-06-04 3:03PM EDT592.50108.760.000.000.00-100.00%
NVDA210618C005950002021-06-11 12:51PM EDT595.00118.600.000.000.00-300.00%
NVDA210618C005975002021-06-09 2:09PM EDT597.50102.800.000.000.00-300.00%
NVDA210618C006000002021-06-11 3:47PM EDT600.00112.750.000.000.00-8800.00%
NVDA210618C006025002021-06-09 2:42PM EDT602.5094.350.000.000.00-300.00%
NVDA210618C006050002021-06-11 2:46PM EDT605.00109.900.000.000.00-300.00%
NVDA210618C006075002021-06-11 11:55AM EDT607.50101.920.000.000.00-300.00%
NVDA210618C006100002021-06-11 2:45PM EDT610.00102.990.000.000.00-5800.00%
NVDA210618C006125002021-06-11 2:57PM EDT612.50101.860.000.000.00-200.00%
NVDA210618C006150002021-06-11 1:00PM EDT615.00100.390.000.000.00-1200.00%
NVDA210618C006175002021-06-10 1:46PM EDT617.5080.060.000.000.00-100.00%
NVDA210618C006200002021-06-11 3:39PM EDT620.0093.890.000.000.00-4700.00%
NVDA210618C006225002021-06-11 1:17PM EDT622.5092.610.000.000.00-200.00%
NVDA210618C006250002021-06-11 3:39PM EDT625.0088.940.000.000.00-3500.00%
NVDA210618C006275002021-06-11 10:01AM EDT627.5082.950.000.000.00-1300.00%
NVDA210618C006300002021-06-11 3:40PM EDT630.0083.900.000.000.00-8600.00%
NVDA210618C006325002021-06-11 3:41PM EDT632.5081.130.000.000.00-600.00%
NVDA210618C006350002021-06-11 3:46PM EDT635.0078.190.000.000.00-1500.00%
NVDA210618C006375002021-06-11 2:11PM EDT637.5078.500.000.000.00-400.00%
NVDA210618C006400002021-06-11 3:47PM EDT640.0073.220.000.000.00-6300.00%
NVDA210618C006425002021-06-11 3:37PM EDT642.5071.580.000.000.00-300.00%
NVDA210618C006450002021-06-11 3:25PM EDT645.0069.050.000.000.00-6100.00%
NVDA210618C006475002021-06-11 12:50PM EDT647.5066.180.000.000.00-300.00%
NVDA210618C006500002021-06-11 3:57PM EDT650.0063.090.000.000.00-78400.00%
NVDA210618C006525002021-06-11 3:59PM EDT652.5060.650.000.000.00-2000.00%
NVDA210618C006550002021-06-11 3:36PM EDT655.0058.420.000.000.00-7700.00%
NVDA210618C006600002021-06-11 3:54PM EDT660.0054.000.000.000.00-13800.00%
NVDA210618C006650002021-06-11 3:31PM EDT665.0049.780.000.000.00-9600.00%
NVDA210618C006700002021-06-11 3:58PM EDT670.0042.650.000.000.00-31400.00%
NVDA210618C006750002021-06-11 3:39PM EDT675.0039.250.000.000.00-16900.00%
NVDA210618C006775002021-06-14 12:12AM EDT677.5037.29--0.00---0.00%
NVDA210618C006800002021-06-11 3:56PM EDT680.0034.950.000.000.00-62000.00%
NVDA210618C006825002021-06-14 12:12AM EDT682.5032.99--0.00---0.00%
NVDA210618C006850002021-06-11 3:56PM EDT685.0030.800.000.000.00-20700.00%
NVDA210618C006875002021-06-14 12:12AM EDT687.5028.95--0.00---0.00%
NVDA210618C006900002021-06-11 3:59PM EDT690.0027.550.000.000.00-87300.00%
NVDA210618C006925002021-06-14 12:12AM EDT692.5024.81--0.00---0.00%
NVDA210618C006950002021-06-11 3:48PM EDT695.0022.750.000.000.00-72600.00%
NVDA210618C006975002021-06-14 12:12AM EDT697.5024.58--0.00---0.00%
NVDA210618C007000002021-06-11 3:59PM EDT700.0019.850.000.000.00-17,69100.00%
NVDA210618C007025002021-06-14 12:12AM EDT702.5017.70--0.00---0.00%
NVDA210618C007050002021-06-11 3:56PM EDT705.0017.040.000.000.00-3,77700.00%
NVDA210618C007075002021-06-14 12:12AM EDT707.5014.95--0.00---0.00%
NVDA210618C007100002021-06-11 3:59PM EDT710.0014.190.000.000.00-17,05500.00%
NVDA210618C007125002021-06-14 12:12AM EDT712.5012.62--0.00---0.00%
NVDA210618C007150002021-06-11 3:59PM EDT715.0011.500.000.000.00-7,68400.78%
NVDA210618C007200002021-06-11 3:59PM EDT720.009.620.000.000.00-13,84101.56%
NVDA210618C007250002021-06-11 3:59PM EDT725.007.800.000.000.00-6,82803.13%
NVDA210618C007300002021-06-11 3:59PM EDT730.006.350.000.000.00-7,31106.25%
NVDA210618C007350002021-06-11 3:59PM EDT735.005.300.000.000.00-1,71906.25%
NVDA210618C007400002021-06-11 3:59PM EDT740.004.550.000.000.00-3,45906.25%
NVDA210618C007450002021-06-11 3:59PM EDT745.003.520.000.000.00-1,07206.25%
NVDA210618C007500002021-06-11 3:59PM EDT750.002.900.000.000.00-10,509012.50%
NVDA210618C007550002021-06-11 3:59PM EDT755.002.400.000.000.00-895012.50%
NVDA210618C007600002021-06-11 3:59PM EDT760.002.010.000.000.00-1,385012.50%
NVDA210618C007650002021-06-11 3:52PM EDT765.001.600.000.000.00-428012.50%
NVDA210618C007700002021-06-11 3:58PM EDT770.001.300.000.000.00-706012.50%
NVDA210618C007750002021-06-11 3:53PM EDT775.001.140.000.000.00-641012.50%
NVDA210618C007800002021-06-11 3:59PM EDT780.000.990.000.000.00-692012.50%
NVDA210618C007850002021-06-11 3:51PM EDT785.000.790.000.000.00-420012.50%
NVDA210618C007900002021-06-11 3:42PM EDT790.000.710.000.000.00-396012.50%
NVDA210618C007950002021-06-11 3:56PM EDT795.000.680.000.000.00-199025.00%
NVDA210618C008000002021-06-11 3:59PM EDT800.000.570.000.000.00-2,511025.00%
NVDA210618C008050002021-06-11 3:52PM EDT805.000.420.000.000.00-749025.00%
NVDA210618C008100002021-06-11 3:56PM EDT810.000.400.000.000.00-143025.00%
NVDA210618C008150002021-06-11 2:47PM EDT815.000.410.000.000.00-61025.00%
NVDA210618C008200002021-06-11 3:51PM EDT820.000.320.000.000.00-102025.00%
NVDA210618C008250002021-06-11 3:54PM EDT825.000.290.000.000.00-99025.00%
NVDA210618C008300002021-06-11 3:57PM EDT830.000.270.000.000.00-37025.00%
NVDA210618C008350002021-06-11 3:44PM EDT835.000.250.000.000.00-46025.00%
NVDA210618C008400002021-06-11 3:55PM EDT840.000.230.000.000.00-39025.00%
NVDA210618C008450002021-06-11 3:09PM EDT845.000.200.000.000.00-9025.00%
NVDA210618C008500002021-06-11 3:58PM EDT850.000.170.000.000.00-238025.00%
NVDA210618C008550002021-06-11 2:50PM EDT855.000.180.000.000.00-237025.00%
NVDA210618C008600002021-06-11 2:27PM EDT860.000.160.000.000.00-58025.00%
NVDA210618C008650002021-06-11 12:57PM EDT865.000.120.000.000.00-87025.00%
NVDA210618C008700002021-06-11 3:07PM EDT870.000.130.000.000.00-7025.00%
NVDA210618C008750002021-06-11 2:31PM EDT875.000.140.000.000.00-49025.00%
NVDA210618C008800002021-06-11 3:34PM EDT880.000.100.000.000.00-70025.00%
NVDA210618C008850002021-06-10 3:13PM EDT885.000.110.000.000.00-1025.00%
NVDA210618C008900002021-06-11 3:57PM EDT890.000.100.000.000.00-107050.00%
NVDA210618C008950002021-06-11 9:30AM EDT895.000.120.000.000.00-1050.00%
NVDA210618C009000002021-06-11 3:12PM EDT900.000.070.000.000.00-164050.00%
NVDA210618C009050002021-06-11 1:47PM EDT905.000.100.000.000.00-52050.00%
NVDA210618C009100002021-06-11 2:02PM EDT910.000.100.000.000.00-10050.00%
NVDA210618C009150002021-06-11 2:01PM EDT915.000.100.000.000.00-204050.00%
NVDA210618C009200002021-06-11 10:59AM EDT920.000.090.000.000.00-1050.00%
NVDA210618C009250002021-06-11 2:00PM EDT925.000.070.000.000.00-2050.00%
NVDA210618C009300002021-06-11 2:23PM EDT930.000.050.000.000.00-121050.00%
NVDA210618C009350002021-06-11 2:23PM EDT935.000.050.000.000.00-23050.00%
NVDA210618C009400002021-06-11 3:09PM EDT940.000.040.000.000.00-17050.00%
NVDA210618C009500002021-06-11 2:06PM EDT950.000.040.000.000.00-289050.00%
NVDA210618C009600002021-06-14 12:12AM EDT960.000.04--0.00---0.00%
NVDA210618C009700002021-06-11 3:15PM EDT970.000.100.000.000.00-10050.00%
NVDA210618C009800002021-06-11 2:28PM EDT980.000.050.000.000.00-26050.00%
NVDA210618C009900002021-06-11 3:02PM EDT990.000.030.000.000.00-18050.00%
NVDA210618C010000002021-06-11 3:28PM EDT1,000.000.040.000.000.00-96050.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210618P000700002021-05-18 3:31PM EDT70.000.010.000.000.00-30050.00%
NVDA210618P000750002021-05-13 1:01PM EDT75.000.030.000.000.00-12050.00%
NVDA210618P000800002021-05-26 11:00AM EDT80.000.010.000.000.00-52050.00%
NVDA210618P000850002021-05-13 1:00PM EDT85.000.030.000.010.00-12126500.00%
NVDA210618P000900002021-05-13 12:59PM EDT90.000.030.000.010.00-94238487.50%
NVDA210618P000950002021-05-06 11:47AM EDT95.000.010.000.120.00-1136571.88%
NVDA210618P001000002021-06-04 10:10AM EDT100.000.050.000.000.00-1050.00%
NVDA210618P001050002021-04-20 2:35PM EDT105.000.040.000.120.00-52168542.19%
NVDA210618P001100002021-02-17 3:14PM EDT110.000.060.000.330.00-549581.25%
NVDA210618P001150002021-05-03 10:02AM EDT115.000.020.000.120.00-1113517.19%
NVDA210618P001200002021-03-11 4:33PM EDT120.000.100.000.330.00-10811554.30%
NVDA210618P001250002021-04-22 1:11PM EDT125.000.040.000.740.00-4269590.23%
NVDA210618P001300002021-04-22 1:11PM EDT130.000.040.000.730.00-101,500576.17%
NVDA210618P001350002021-05-17 9:30AM EDT135.000.020.000.000.00-1050.00%
NVDA210618P001400002021-04-13 10:27AM EDT140.000.020.040.080.00-1614460.94%
NVDA210618P001450002021-05-24 2:48PM EDT145.000.020.000.000.00-10050.00%
NVDA210618P001500002021-05-26 3:52PM EDT150.000.010.000.000.00-2050.00%
NVDA210618P001550002021-04-29 9:30AM EDT155.000.030.000.140.00-2480439.06%
NVDA210618P001600002021-04-29 9:30AM EDT160.000.030.000.130.00-2259426.56%
NVDA210618P001650002021-05-12 12:44PM EDT165.000.130.000.120.00-30415.63%
NVDA210618P001700002021-06-02 11:09AM EDT170.000.010.000.000.00-100050.00%
NVDA210618P001750002021-06-02 3:09PM EDT175.000.010.000.000.00-50050.00%
NVDA210618P001800002021-05-24 9:45AM EDT180.000.030.000.000.00-2050.00%
NVDA210618P001850002021-04-20 11:45AM EDT185.000.150.020.060.00-2220370.31%
NVDA210618P001900002021-05-18 2:25PM EDT190.000.080.000.000.00-2050.00%
NVDA210618P001950002021-05-24 11:08AM EDT195.000.030.000.000.00-1050.00%
NVDA210618P002000002021-06-09 12:45PM EDT200.000.010.000.000.00-2050.00%
NVDA210618P002050002021-05-24 2:28PM EDT205.000.040.000.000.00-214050.00%
NVDA210618P002100002021-05-24 11:08AM EDT210.000.030.000.000.00-1050.00%
NVDA210618P002150002021-05-24 3:35PM EDT215.000.040.000.000.00-105050.00%
NVDA210618P002200002021-05-24 12:16PM EDT220.000.040.000.000.00-3050.00%
NVDA210618P002250002021-05-26 1:42PM EDT225.000.010.000.000.00-1050.00%
NVDA210618P002300002021-05-24 12:54PM EDT230.000.050.000.000.00-13050.00%
NVDA210618P002350002021-05-14 2:04PM EDT235.000.150.000.270.00-50162342.19%
NVDA210618P002400002021-05-24 9:30AM EDT240.000.050.000.000.00-6050.00%
NVDA210618P002450002021-05-24 12:54PM EDT245.000.050.000.000.00-1050.00%
NVDA210618P002500002021-06-08 10:11AM EDT250.000.010.000.000.00-60050.00%
NVDA210618P002550002021-06-08 9:32AM EDT255.000.010.000.000.00-60050.00%
NVDA210618P002600002021-05-28 1:27PM EDT260.000.020.000.000.00-67050.00%
NVDA210618P002650002021-05-28 1:28PM EDT265.000.020.000.000.00-87050.00%
NVDA210618P002700002021-06-02 2:22PM EDT270.000.050.000.000.00-10100.00%
NVDA210618P002750002021-06-11 1:25PM EDT275.000.060.000.000.00-1050.00%
NVDA210618P002800002021-05-25 1:04PM EDT280.000.100.000.000.00-90100.00%
NVDA210618P002850002021-05-28 2:35PM EDT285.000.030.000.000.00-5050.00%
NVDA210618P002900002021-05-28 3:33PM EDT290.000.030.000.000.00-33050.00%
NVDA210618P002950002021-05-27 10:21AM EDT295.000.040.000.000.00-27050.00%
NVDA210618P003000002021-06-07 11:28AM EDT300.000.010.000.000.00-2050.00%
NVDA210618P003050002021-05-24 10:43AM EDT305.000.110.000.000.00-10050.00%
NVDA210618P003100002021-06-08 11:15AM EDT310.000.040.000.000.00-5050.00%
NVDA210618P003150002021-05-28 3:53PM EDT315.000.040.000.000.00-162050.00%
NVDA210618P003200002021-06-11 3:43PM EDT320.000.010.000.000.00-4050.00%
NVDA210618P003250002021-06-02 11:22AM EDT325.000.040.000.000.00-1050.00%
NVDA210618P003300002021-06-07 10:46AM EDT330.000.010.000.000.00-12050.00%
NVDA210618P003350002021-05-28 1:07PM EDT335.000.060.000.000.00-26050.00%
NVDA210618P003400002021-06-08 9:30AM EDT340.000.020.000.000.00-5050.00%
NVDA210618P003450002021-05-28 1:03PM EDT345.000.080.000.000.00-7050.00%
NVDA210618P003500002021-06-08 2:14PM EDT350.000.020.000.000.00-2050.00%
NVDA210618P003550002021-06-03 11:25AM EDT355.000.050.000.000.00-6050.00%
NVDA210618P003600002021-06-10 1:14PM EDT360.000.010.000.000.00-30050.00%
NVDA210618P003650002021-05-28 1:56PM EDT365.000.110.000.000.00-5050.00%
NVDA210618P003700002021-06-07 10:20AM EDT370.000.040.000.000.00-6050.00%
NVDA210618P003750002021-06-07 12:08PM EDT375.000.030.000.000.00-18050.00%
NVDA210618P003800002021-06-07 12:33PM EDT380.000.040.000.000.00-80050.00%
NVDA210618P003850002021-06-10 9:40AM EDT385.000.030.000.000.00-2050.00%
NVDA210618P003900002021-06-08 10:14AM EDT390.000.030.000.000.00-1050.00%
NVDA210618P003950002021-06-10 9:40AM EDT395.000.020.000.000.00-2050.00%
NVDA210618P004000002021-06-10 2:26PM EDT400.000.010.000.000.00-9050.00%
NVDA210618P004050002021-06-09 12:56PM EDT405.000.040.000.000.00-10050.00%
NVDA210618P004100002021-06-08 11:24AM EDT410.000.050.000.000.00-6050.00%
NVDA210618P004150002021-06-08 11:12AM EDT415.000.030.000.000.00-1050.00%
NVDA210618P004200002021-06-10 12:37PM EDT420.000.010.000.000.00-6050.00%
NVDA210618P004250002021-06-02 3:52PM EDT425.000.130.000.000.00-12050.00%
NVDA210618P004300002021-06-08 11:36AM EDT430.000.040.000.000.00-6050.00%
NVDA210618P004350002021-06-08 11:12AM EDT435.000.050.000.000.00-1050.00%
NVDA210618P004400002021-06-09 11:00AM EDT440.000.090.000.000.00-4050.00%
NVDA210618P004450002021-06-08 11:08AM EDT445.000.090.000.000.00-1050.00%
NVDA210618P004500002021-06-11 3:40PM EDT450.000.020.000.000.00-19050.00%
NVDA210618P004550002021-06-11 12:06PM EDT455.000.060.000.000.00-25050.00%
NVDA210618P004600002021-06-09 11:32AM EDT460.000.030.000.000.00-1050.00%
NVDA210618P004650002021-06-04 3:16PM EDT465.000.110.000.000.00-5050.00%
NVDA210618P004700002021-06-11 1:40PM EDT470.000.020.000.000.00-22050.00%
NVDA210618P004750002021-06-11 3:40PM EDT475.000.010.000.000.00-62050.00%
NVDA210618P004800002021-06-11 3:43PM EDT480.000.010.000.000.00-6050.00%
NVDA210618P004850002021-06-10 10:02AM EDT485.000.050.000.000.00-117050.00%
NVDA210618P004900002021-06-11 10:08AM EDT490.000.030.000.000.00-5050.00%
NVDA210618P004950002021-06-11 1:48PM EDT495.000.020.000.000.00-8050.00%
NVDA210618P005000002021-06-11 1:51PM EDT500.000.040.000.000.00-140050.00%
NVDA210618P005050002021-06-09 9:46AM EDT505.000.140.000.000.00-2050.00%
NVDA210618P005100002021-06-11 3:23PM EDT510.000.040.000.000.00-10050.00%
NVDA210618P005150002021-06-11 11:28AM EDT515.000.050.000.000.00-54050.00%
NVDA210618P005200002021-06-11 1:48PM EDT520.000.040.000.000.00-159050.00%
NVDA210618P005250002021-06-11 2:22PM EDT525.000.050.000.000.00-209050.00%
NVDA210618P005300002021-06-11 1:43PM EDT530.000.070.000.000.00-159050.00%
NVDA210618P005350002021-06-11 10:43AM EDT535.000.110.000.000.00-1050.00%
NVDA210618P005400002021-06-11 3:58PM EDT540.000.090.000.000.00-19050.00%
NVDA210618P005450002021-06-11 3:34PM EDT545.000.090.000.000.00-16050.00%
NVDA210618P005500002021-06-11 3:13PM EDT550.000.110.000.000.00-183050.00%
NVDA210618P005550002021-06-11 2:05PM EDT555.000.110.000.000.00-46050.00%
NVDA210618P005600002021-06-11 3:25PM EDT560.000.130.000.000.00-36050.00%
NVDA210618P005650002021-06-11 11:24AM EDT565.000.160.000.000.00-1050.00%
NVDA210618P005700002021-06-11 3:24PM EDT570.000.140.000.000.00-14050.00%
NVDA210618P005750002021-06-11 3:42PM EDT575.000.180.000.000.00-48025.00%
NVDA210618P005775002021-06-11 9:30AM EDT577.500.200.000.000.00-1025.00%
NVDA210618P005800002021-06-11 3:39PM EDT580.000.180.000.000.00-129025.00%
NVDA210618P005825002021-06-11 3:41PM EDT582.500.200.000.000.00-12025.00%
NVDA210618P005850002021-06-11 3:43PM EDT585.000.190.000.000.00-7025.00%
NVDA210618P005875002021-06-11 2:53PM EDT587.500.230.000.000.00-7025.00%
NVDA210618P005900002021-06-11 3:43PM EDT590.000.200.000.000.00-60025.00%
NVDA210618P005925002021-06-11 12:26PM EDT592.500.230.000.000.00-1025.00%
NVDA210618P005950002021-06-11 3:52PM EDT595.000.220.000.000.00-56025.00%
NVDA210618P005975002021-06-11 2:15PM EDT597.500.230.000.000.00-7025.00%
NVDA210618P006000002021-06-11 3:56PM EDT600.000.250.000.000.00-680025.00%
NVDA210618P006025002021-06-11 3:58PM EDT602.500.240.000.000.00-1025.00%
NVDA210618P006050002021-06-11 3:53PM EDT605.000.260.000.000.00-29025.00%
NVDA210618P006075002021-06-10 3:31PM EDT607.500.290.000.000.00-7025.00%
NVDA210618P006100002021-06-11 3:58PM EDT610.000.270.000.000.00-113025.00%
NVDA210618P006125002021-06-11 3:43PM EDT612.500.280.000.000.00-6025.00%
NVDA210618P006150002021-06-11 3:37PM EDT615.000.300.000.000.00-183025.00%
NVDA210618P006175002021-06-11 10:12AM EDT617.500.310.000.000.00-9025.00%
NVDA210618P006200002021-06-11 3:56PM EDT620.000.300.000.000.00-180025.00%
NVDA210618P006225002021-06-11 1:26PM EDT622.500.310.000.000.00-6025.00%
NVDA210618P006250002021-06-11 3:42PM EDT625.000.330.000.000.00-99025.00%
NVDA210618P006275002021-06-11 12:08PM EDT627.500.410.000.000.00-4025.00%
NVDA210618P006300002021-06-11 3:48PM EDT630.000.360.000.000.00-283025.00%
NVDA210618P006325002021-06-11 12:20PM EDT632.500.470.000.000.00-6025.00%
NVDA210618P006350002021-06-11 3:56PM EDT635.000.410.000.000.00-105025.00%
NVDA210618P006375002021-06-11 3:56PM EDT637.500.440.000.000.00-106025.00%
NVDA210618P006400002021-06-11 3:48PM EDT640.000.450.000.000.00-474025.00%
NVDA210618P006425002021-06-11 3:25PM EDT642.500.470.000.000.00-39025.00%
NVDA210618P006450002021-06-11 3:40PM EDT645.000.500.000.000.00-387012.50%
NVDA210618P006475002021-06-11 3:41PM EDT647.500.620.000.000.00-123012.50%
NVDA210618P006500002021-06-11 3:55PM EDT650.000.600.000.000.00-976012.50%
NVDA210618P006525002021-06-11 3:46PM EDT652.500.640.000.000.00-112012.50%
NVDA210618P006550002021-06-11 3:51PM EDT655.000.700.000.000.00-413012.50%
NVDA210618P006600002021-06-11 3:59PM EDT660.000.850.000.000.00-1,166012.50%
NVDA210618P006650002021-06-11 3:59PM EDT665.001.060.000.000.00-633012.50%
NVDA210618P006700002021-06-11 3:59PM EDT670.001.310.000.000.00-1,305012.50%
NVDA210618P006750002021-06-11 3:59PM EDT675.001.710.000.000.00-1,327012.50%
NVDA210618P006775002021-06-14 12:13AM EDT677.501.97--0.00---0.00%
NVDA210618P006800002021-06-11 3:59PM EDT680.002.260.000.000.00-1,52706.25%
NVDA210618P006825002021-06-14 12:13AM EDT682.502.69--0.00---0.00%
NVDA210618P006850002021-06-11 3:59PM EDT685.003.000.000.000.00-1,68606.25%
NVDA210618P006875002021-06-14 12:13AM EDT687.503.50--0.00---0.00%
NVDA210618P006900002021-06-11 3:59PM EDT690.004.100.000.000.00-2,27906.25%
NVDA210618P006925002021-06-14 12:13AM EDT692.504.57--0.00---0.00%
NVDA210618P006950002021-06-11 3:59PM EDT695.005.120.000.000.00-1,79106.25%
NVDA210618P006975002021-06-14 12:13AM EDT697.506.10--0.00---0.00%
NVDA210618P007000002021-06-11 3:59PM EDT700.006.700.000.000.00-4,62603.13%
NVDA210618P007025002021-06-14 12:13AM EDT702.507.82--0.00---0.00%
NVDA210618P007050002021-06-11 3:58PM EDT705.008.800.000.000.00-1,34503.13%
NVDA210618P007075002021-06-14 12:13AM EDT707.509.70--0.00---0.00%
NVDA210618P007100002021-06-11 3:59PM EDT710.0010.900.000.000.00-2,55000.78%
NVDA210618P007125002021-06-14 12:13AM EDT712.5012.20--0.00---0.00%
NVDA210618P007150002021-06-11 3:56PM EDT715.0013.470.000.000.00-1,37400.00%
NVDA210618P007200002021-06-11 3:56PM EDT720.0016.500.000.000.00-67800.00%
NVDA210618P007250002021-06-11 3:59PM EDT725.0020.410.000.000.00-22900.00%
NVDA210618P007300002021-06-11 3:58PM EDT730.0024.150.000.000.00-29700.00%
NVDA210618P007350002021-06-11 3:38PM EDT735.0026.700.000.000.00-1300.00%
NVDA210618P007400002021-06-11 3:57PM EDT740.0031.300.000.000.00-3500.00%
NVDA210618P007450002021-06-11 2:40PM EDT745.0032.800.000.000.00-2500.00%
NVDA210618P007500002021-06-11 3:11PM EDT750.0039.500.000.000.00-11600.00%
NVDA210618P007550002021-06-11 3:30PM EDT755.0044.350.000.000.00-4600.00%
NVDA210618P007600002021-06-11 3:03PM EDT760.0048.500.000.000.00-2800.00%
NVDA210618P007650002021-06-11 9:35AM EDT765.0052.700.000.000.00-300.00%
NVDA210618P007700002021-06-11 3:15PM EDT770.0058.650.000.000.00-12600.00%
NVDA210618P007750002021-06-11 11:04AM EDT775.0070.800.000.000.00-1500.00%
NVDA210618P007800002021-06-11 3:15PM EDT780.0068.300.000.000.00-300.00%
NVDA210618P007850002021-06-10 12:54PM EDT785.0088.750.000.000.00-200.00%
NVDA210618P007900002021-06-11 1:55PM EDT790.0074.370.000.000.00-1000.00%
NVDA210618P007950002021-06-07 9:38AM EDT795.0090.750.000.000.00-200.00%
NVDA210618P008000002021-06-11 12:17PM EDT800.0087.930.000.000.00-600.00%
NVDA210618P008050002021-06-03 1:44PM EDT805.00119.940.000.000.00-300.00%
NVDA210618P008100002021-06-03 2:58PM EDT810.00126.350.000.000.00-400.00%
NVDA210618P008150002021-06-11 1:19PM EDT815.00100.520.000.000.00-700.00%
NVDA210618P008200002021-06-09 11:02AM EDT820.00114.600.000.000.00-400.00%
NVDA210618P008250002021-06-11 2:45PM EDT825.00110.950.000.000.00-800.00%
NVDA210618P008350002021-06-03 11:57AM EDT835.00157.950.000.000.00-500.00%
NVDA210618P008400002021-06-09 9:39AM EDT840.00143.010.000.000.00-2000.00%
NVDA210618P008450002021-05-24 10:24AM EDT845.00224.250.000.000.00-400.00%
NVDA210618P008500002021-06-03 2:35PM EDT850.00167.150.000.000.00-100.00%
NVDA210618P008550002021-06-03 9:48AM EDT855.00188.100.000.000.00-200.00%
NVDA210618P008600002021-05-25 10:32AM EDT860.00236.430.000.000.00-700.00%
NVDA210618P008700002021-06-04 9:39AM EDT870.00179.650.000.000.00-300.00%
NVDA210618P008750002021-06-07 9:35AM EDT875.00165.500.000.000.00-200.00%
NVDA210618P008800002021-06-07 10:45AM EDT880.00183.150.000.000.00-200.00%
NVDA210618P008850002021-06-04 9:39AM EDT885.00194.550.000.000.00-100.00%
NVDA210618P008900002021-06-07 11:38AM EDT890.00199.400.000.000.00-100.00%
NVDA210618P008950002021-06-03 1:09PM EDT895.00207.550.000.000.00-100.00%
NVDA210618P009000002021-06-09 9:39AM EDT900.00202.920.000.000.00-2000.00%
NVDA210618P009100002021-06-07 9:35AM EDT910.00200.250.000.000.00--00.00%
NVDA210618P009150002021-06-03 2:35PM EDT915.00231.600.000.000.00-100.00%
NVDA210618P009200002021-06-07 9:35AM EDT920.00210.150.000.000.00--00.00%
NVDA210618P009250002021-06-03 12:08PM EDT925.00243.250.000.000.00-100.00%
NVDA210618P009300002021-05-24 11:50AM EDT930.00306.000.000.000.00--00.00%
NVDA210618P009350002021-04-19 12:05AM EDT935.00298.950.000.000.00--00.00%
NVDA210618P009400002021-05-24 9:50AM EDT940.00322.950.000.000.00-200.00%