Australia markets open in 5 hours 58 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
541.06-4.76 (-0.87%)
As of 1:02PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023C002500002020-10-19 9:42AM EDT250.00305.05298.65300.350.00--2632.37%
NVDA201023C002600002020-10-19 12:01AM EDT260.00294.49281.50282.850.00--1402.15%
NVDA201023C002650002020-10-19 12:01AM EDT265.00289.52276.45278.950.00--3418.36%
NVDA201023C002700002020-10-15 11:38AM EDT270.00285.55271.55272.050.00-25360.35%
NVDA201023C003200002020-10-19 11:40AM EDT320.00225.20220.95222.200.00-361265.63%
NVDA201023C003300002020-10-19 11:40AM EDT330.00220.48211.00212.700.00-5969268.07%
NVDA201023C003350002020-09-14 12:56PM EDT335.00177.48216.75218.600.00-22469.34%
NVDA201023C003450002020-10-06 9:42AM EDT345.00215.85196.55197.050.00-12244.14%
NVDA201023C003500002020-10-20 11:43AM EDT350.00194.82191.55192.800.00-212253.56%
NVDA201023C003550002020-10-20 10:15AM EDT355.00187.60186.75187.80-4.35-2.27%25250.05%
NVDA201023C003600002020-10-16 11:20AM EDT360.00194.40180.15182.050.00-27157.42%
NVDA201023C003650002020-10-19 11:23AM EDT365.00184.00183.40184.600.00--1359.67%
NVDA201023C003700002020-09-10 12:00PM EDT370.00140.13179.70181.700.00--1371.00%
NVDA201023C003750002020-10-20 3:09PM EDT375.00172.35166.30167.500.00-2331208.20%
NVDA201023C003800002020-10-20 2:36PM EDT380.00170.98161.60162.050.00-1129198.63%
NVDA201023C003850002020-10-20 2:42PM EDT385.00166.40155.55156.900.00-1717155.08%
NVDA201023C003900002020-10-21 11:12AM EDT390.00152.05151.60152.05+57.21+60.32%12185.94%
NVDA201023C003950002020-10-09 1:41PM EDT395.00153.70146.55147.800.00-24191.70%
NVDA201023C004000002020-10-09 12:35PM EDT400.00149.22140.75141.700.00-132139.45%
NVDA201023C004050002020-10-09 2:51PM EDT405.00142.30136.35137.400.00-12169.14%
NVDA201023C004100002020-10-20 11:50AM EDT410.00135.25131.20131.900.00-26150.10%
NVDA201023C004150002020-10-21 9:53AM EDT415.00134.65126.55127.80+3.90+2.98%114165.97%
NVDA201023C004200002020-10-20 9:52AM EDT420.00123.11120.40122.050.00-111119.14%
NVDA201023C004250002020-10-06 1:41PM EDT425.00137.65116.65117.700.00-131153.42%
NVDA201023C004300002020-10-19 3:13PM EDT430.00109.80110.70112.000.00-1116117.87%
NVDA201023C004350002020-10-15 12:08PM EDT435.00121.85104.70107.400.00-11146.24%
NVDA201023C004400002020-10-20 9:30AM EDT440.00102.15101.05101.750.00-2126110.06%
NVDA201023C004450002020-10-15 12:08PM EDT445.00111.9096.1097.050.00-47111.96%
NVDA201023C004500002020-10-20 12:21PM EDT450.0096.0190.6592.050.00-12397.27%
NVDA201023C004550002020-10-12 12:51PM EDT455.00113.7584.7587.350.00-32120.26%
NVDA201023C004575002020-10-19 12:01AM EDT457.50100.9582.7084.600.00--176.56%
NVDA201023C004600002020-10-16 12:27PM EDT460.0096.8881.3082.100.00-22799.41%
NVDA201023C004625002020-10-12 9:40AM EDT462.50102.4078.5579.950.00-1097.95%
NVDA201023C004650002020-10-16 9:30AM EDT465.0097.1376.5077.100.00-23696.44%
NVDA201023C004675002020-10-13 12:57PM EDT467.50102.6074.3074.850.00-2399.71%
NVDA201023C004700002020-10-20 2:38PM EDT470.0081.5071.8072.350.00-23596.73%
NVDA201023C004725002020-10-20 10:05AM EDT472.5073.4069.2570.250.00-2397.07%
NVDA201023C004750002020-10-20 3:47PM EDT475.0071.8566.2067.300.00-1511284.03%
NVDA201023C004775002020-10-20 2:49PM EDT477.5072.0063.6564.800.00-31980.66%
NVDA201023C004800002020-10-20 3:59PM EDT480.0062.2061.5562.10-3.80-5.76%415680.08%
NVDA201023C004825002020-10-20 9:37AM EDT482.5059.8959.0559.600.00-25477.25%
NVDA201023C004850002020-10-12 1:47PM EDT485.0071.8556.1057.450.00-29073.41%
NVDA201023C004875002020-10-16 1:18PM EDT487.5058.1053.3054.850.00-13566.21%
NVDA201023C004900002020-10-21 10:55AM EDT490.0056.3551.7052.15-0.85-1.49%16570.63%
NVDA201023C004925002020-10-21 9:52AM EDT492.5051.0549.1549.70-2.35-4.40%312267.72%
NVDA201023C004950002020-10-16 12:45PM EDT495.0055.5546.9047.20+4.80+9.46%17266.87%
NVDA201023C004975002020-10-20 9:37AM EDT497.5053.3744.0545.65+8.52+19.00%17068.19%
NVDA201023C005000002020-10-21 12:33PM EDT500.0042.0542.0042.45-5.37-11.32%565063.43%
NVDA201023C005025002020-10-21 12:24PM EDT502.5042.7539.3039.85+1.60+3.89%216058.33%
NVDA201023C005050002020-10-21 11:53AM EDT505.0038.9036.2037.35-2.40-5.81%322650.88%
NVDA201023C005075002020-10-20 2:43PM EDT507.5044.5034.5034.950.00-1919354.20%
NVDA201023C005100002020-10-21 12:25PM EDT510.0035.3231.9032.50-5.33-13.11%441250.81%
NVDA201023C005125002020-10-20 12:12PM EDT512.5033.9629.4030.500.00-17950.44%
NVDA201023C005150002020-10-21 12:42PM EDT515.0027.0027.3527.80-4.35-13.88%17765850.59%
NVDA201023C005175002020-10-21 12:34PM EDT517.5024.9024.7525.55-4.96-16.61%417149.34%
NVDA201023C005200002020-10-21 12:36PM EDT520.0022.4022.5022.90-5.60-20.00%15973144.52%
NVDA201023C005225002020-10-21 12:03PM EDT522.5020.4020.4021.00-4.00-16.39%29845.58%
NVDA201023C005250002020-10-21 12:40PM EDT525.0018.5018.5018.90-4.56-19.77%3833944.53%
NVDA201023C005275002020-10-21 12:39PM EDT527.5016.6016.4516.85-5.00-23.15%4010643.38%
NVDA201023C005300002020-10-21 12:21PM EDT530.0017.2013.7015.40-2.30-11.79%8326245.36%
NVDA201023C005325002020-10-21 11:01AM EDT532.5013.7512.3013.55-3.30-19.35%1514444.30%
NVDA201023C005350002020-10-21 12:33PM EDT535.0010.7510.1511.45-5.00-31.75%8838641.42%
NVDA201023C005375002020-10-21 12:23PM EDT537.5011.758.759.90-1.80-13.28%209640.99%
NVDA201023C005400002020-10-21 12:47PM EDT540.008.308.108.50-3.30-28.45%40764640.71%
NVDA201023C005425002020-10-21 12:47PM EDT542.507.006.807.15-2.95-29.65%49385640.06%
NVDA201023C005450002020-10-21 12:36PM EDT545.005.305.455.80-3.60-40.45%84164938.74%
NVDA201023C005475002020-10-21 12:43PM EDT547.504.554.504.80-2.85-38.51%58440538.55%
NVDA201023C005500002020-10-21 12:46PM EDT550.003.803.854.05-2.05-35.04%3,2122,47439.08%
NVDA201023C005525002020-10-21 12:45PM EDT552.503.103.053.30-1.90-38.00%34563238.98%
NVDA201023C005550002020-10-21 12:47PM EDT555.002.622.532.67-1.68-39.07%1,5121,34738.94%
NVDA201023C005575002020-10-21 12:47PM EDT557.502.122.052.17-1.37-39.26%27598339.16%
NVDA201023C005600002020-10-21 12:44PM EDT560.001.561.671.78-1.39-47.12%1,9412,01539.59%
NVDA201023C005625002020-10-21 12:33PM EDT562.501.271.261.36-1.08-45.96%5391,28739.17%
NVDA201023C005650002020-10-21 12:47PM EDT565.001.091.051.13-0.76-41.08%6771,91839.92%
NVDA201023C005675002020-10-21 12:43PM EDT567.500.830.830.91-0.69-45.39%28874040.31%
NVDA201023C005700002020-10-21 12:47PM EDT570.000.730.690.75-0.47-39.17%9412,38240.94%
NVDA201023C005725002020-10-21 12:33PM EDT572.500.570.540.61-0.38-40.00%30761141.46%
NVDA201023C005750002020-10-21 12:46PM EDT575.000.760.470.51-0.04-5.00%5792,10442.24%
NVDA201023C005775002020-10-21 12:43PM EDT577.500.370.380.40-0.29-43.94%34447942.46%
NVDA201023C005800002020-10-21 12:44PM EDT580.000.320.300.36-0.23-41.82%5811,76743.80%
NVDA201023C005825002020-10-21 11:47AM EDT582.500.300.260.31-0.17-36.17%5243544.78%
NVDA201023C005850002020-10-21 12:33PM EDT585.000.250.230.26-0.13-34.21%1071,42645.46%
NVDA201023C005875002020-10-21 12:45PM EDT587.500.210.190.23-0.12-36.36%4323846.58%
NVDA201023C005900002020-10-21 12:41PM EDT590.000.410.160.19+0.24+141.18%8386547.07%
NVDA201023C005925002020-10-21 12:01PM EDT592.500.150.150.17-0.07-31.82%2257048.24%
NVDA201023C005950002020-10-21 12:46PM EDT595.000.160.120.16-0.04-20.00%3269249.61%
NVDA201023C005975002020-10-21 11:34AM EDT597.500.080.100.13-0.08-50.00%119350.00%
NVDA201023C006000002020-10-21 12:47PM EDT600.000.100.090.10-0.06-37.50%2801,83050.00%
NVDA201023C006050002020-10-21 11:37AM EDT605.000.090.060.10+0.01+12.50%3740151.95%
NVDA201023C006100002020-10-21 12:36PM EDT610.000.050.050.07-0.01-16.67%7653953.52%
NVDA201023C006150002020-10-21 10:52AM EDT615.000.370.040.07+0.32+640.00%1154556.06%
NVDA201023C006200002020-10-21 12:42PM EDT620.000.050.040.070.00-1571359.18%
NVDA201023C006250002020-10-21 10:09AM EDT625.000.040.030.050.00-245560.16%
NVDA201023C006300002020-10-21 11:08AM EDT630.000.040.030.05+0.01+33.33%1519863.09%
NVDA201023C006350002020-10-21 10:30AM EDT635.000.020.020.04+0.01+100.00%228264.06%
NVDA201023C006400002020-10-21 12:42PM EDT640.000.010.020.09-0.03-75.00%326771.09%
NVDA201023C006450002020-10-21 11:51AM EDT645.000.020.010.030.00-218667.19%
NVDA201023C006500002020-10-21 10:41AM EDT650.000.020.000.04-0.01-33.33%223769.53%
NVDA201023C006600002020-10-16 3:09PM EDT660.000.020.000.030.00-512172.66%
NVDA201023C006700002020-10-21 11:37AM EDT670.000.020.000.04+0.01+100.00%56179.69%
NVDA201023C006800002020-10-19 10:27AM EDT680.000.020.000.050.00-115786.72%
NVDA201023C006900002020-10-21 10:52AM EDT690.000.300.000.46+0.18+150.00%466116.21%
NVDA201023C007000002020-10-21 12:04PM EDT700.000.020.000.02-0.01-33.33%8560189.06%
NVDA201023C007100002020-10-16 2:29PM EDT710.000.010.000.060.00-133103.13%
NVDA201023C007200002020-10-19 10:50AM EDT720.000.010.000.010.00-64793.75%
NVDA201023C007300002020-10-16 9:57AM EDT730.000.050.000.040.00-114108.59%
NVDA201023C007400002020-10-13 9:44AM EDT740.000.010.000.040.00-14112.50%
NVDA201023C007500002020-10-19 3:12PM EDT750.000.010.000.520.00-1465151.95%
NVDA201023C007600002020-10-16 2:07PM EDT760.000.010.000.220.00-119142.58%
NVDA201023C007700002020-10-19 10:15AM EDT770.000.030.000.520.00-15162.30%
NVDA201023C007800002020-10-15 1:55PM EDT780.000.010.000.010.00-120115.63%
NVDA201023C008000002020-10-14 9:30AM EDT800.000.010.000.010.00-140125.00%
NVDA201023C008100002020-10-12 9:32AM EDT810.000.050.000.010.00-2537128.13%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201023P002450002020-10-20 11:21AM EDT245.000.050.000.050.00-120282.81%
NVDA201023P002600002020-10-19 12:02AM EDT260.000.02-1.890.00--1438.97%
NVDA201023P002750002020-09-28 3:09PM EDT275.000.080.001.770.00--1361.13%
NVDA201023P002800002020-10-09 11:34AM EDT280.000.050.000.010.00-1011212.50%
NVDA201023P002850002020-10-09 11:34AM EDT285.000.060.000.450.00-66286.72%
NVDA201023P002900002020-10-09 11:34AM EDT290.000.040.001.890.00-89338.87%
NVDA201023P002950002020-10-09 10:03AM EDT295.000.030.001.890.00-22330.57%
NVDA201023P003000002020-10-12 2:45PM EDT300.000.160.000.060.00-2122217.19%
NVDA201023P003050002020-10-19 10:21AM EDT305.000.020.000.570.00-1299266.02%
NVDA201023P003100002020-10-14 9:30AM EDT310.000.010.000.120.00-18218.75%
NVDA201023P003150002020-10-12 1:05PM EDT315.000.050.000.520.00-67249.61%
NVDA201023P003200002020-10-14 2:44PM EDT320.000.030.000.020.00-55105178.13%
NVDA201023P003250002020-10-20 12:16PM EDT325.000.010.000.040.00-15177182.81%
NVDA201023P003300002020-10-16 3:13PM EDT330.000.030.000.340.00-79218.75%
NVDA201023P003350002020-10-19 3:29PM EDT335.000.010.000.010.00-142207156.25%
NVDA201023P003400002020-10-15 12:10PM EDT340.000.030.000.970.00-215236.04%
NVDA201023P003450002020-10-16 3:13PM EDT345.000.030.000.040.00-152246162.50%
NVDA201023P003500002020-10-14 3:22PM EDT350.000.040.000.320.00-119193.36%
NVDA201023P003550002020-10-05 9:43AM EDT355.000.150.000.160.00-40173.83%
NVDA201023P003600002020-10-05 9:43AM EDT360.000.030.000.710.00-116201.17%
NVDA201023P003650002020-10-16 2:51PM EDT365.000.040.000.220.00-610169.14%
NVDA201023P003700002020-10-15 12:50PM EDT370.000.020.000.640.00-219186.33%
NVDA201023P003750002020-10-14 2:51PM EDT375.000.080.000.600.00-312178.91%
NVDA201023P003800002020-10-19 2:56PM EDT380.000.190.000.030.00-277126.56%
NVDA201023P003850002020-10-15 12:36PM EDT385.000.080.000.040.00-145125.00%
NVDA201023P003900002020-10-16 3:47PM EDT390.000.050.000.030.00-844117.97%
NVDA201023P003950002020-10-19 9:56AM EDT395.000.030.010.040.00-21117118.75%
NVDA201023P004000002020-10-20 12:30PM EDT400.000.030.010.040.00-1193114.06%
NVDA201023P004050002020-10-20 11:07AM EDT405.000.020.010.050.00-10145111.72%
NVDA201023P004100002020-10-16 3:53PM EDT410.000.060.000.100.00-4138112.89%
NVDA201023P004150002020-10-19 2:17PM EDT415.000.020.000.090.00-688107.42%
NVDA201023P004200002020-10-19 12:00PM EDT420.000.050.000.140.00-1141107.81%
NVDA201023P004250002020-10-21 10:22AM EDT425.000.020.000.11-0.01-33.33%2139100.78%
NVDA201023P004300002020-10-21 9:30AM EDT430.000.070.020.03+0.03+75.00%19389.06%
NVDA201023P004350002020-10-20 11:21AM EDT435.000.110.000.130.00-1111293.36%
NVDA201023P004400002020-10-19 3:49PM EDT440.000.040.000.330.00-2929299.51%
NVDA201023P004450002020-10-20 11:24AM EDT445.000.070.000.050.00-114476.56%
NVDA201023P004500002020-10-21 11:31AM EDT450.000.040.000.04-0.02-33.33%252171.09%
NVDA201023P004550002020-10-19 1:51PM EDT455.000.060.000.040.00-67267.19%
NVDA201023P004575002020-10-16 12:36PM EDT457.500.160.000.040.00-32065.23%
NVDA201023P004600002020-10-20 3:24PM EDT460.000.060.010.050.00-5711466.02%
NVDA201023P004625002020-10-20 1:14PM EDT462.500.060.010.050.00-52164.06%
NVDA201023P004650002020-10-20 12:44PM EDT465.000.080.010.070.00-116763.67%
NVDA201023P004675002020-10-20 10:21AM EDT467.500.060.020.050.00-2329260.94%
NVDA201023P004700002020-10-20 1:41PM EDT470.000.070.040.060.00-4236161.33%
NVDA201023P004725002020-10-21 12:01PM EDT472.500.060.030.05-0.04-40.00%55157.81%
NVDA201023P004750002020-10-21 11:28AM EDT475.000.050.030.06-0.08-61.54%328656.45%
NVDA201023P004775002020-10-21 11:28AM EDT477.500.060.040.07-0.06-50.00%112955.66%
NVDA201023P004800002020-10-21 11:41AM EDT480.000.050.050.08-0.08-61.54%2001,57054.69%
NVDA201023P004825002020-10-20 1:55PM EDT482.500.080.070.090.00-210353.91%
NVDA201023P004850002020-10-21 10:59AM EDT485.000.090.070.11-0.06-40.00%349652.54%
NVDA201023P004875002020-10-21 10:09AM EDT487.500.090.090.11-0.05-35.71%221751.07%
NVDA201023P004900002020-10-21 12:03PM EDT490.000.140.110.15-0.01-6.67%2952350.68%
NVDA201023P004925002020-10-21 9:30AM EDT492.500.110.130.17-0.02-15.38%147350.39%
NVDA201023P004950002020-10-21 12:03PM EDT495.000.190.150.190.00-4130048.83%
NVDA201023P004975002020-10-21 12:10PM EDT497.500.140.180.21-0.07-33.33%7319047.27%
NVDA201023P005000002020-10-21 12:41PM EDT500.000.250.220.260.00-40896946.48%
NVDA201023P005025002020-10-21 12:16PM EDT502.500.330.100.44+0.05+17.86%421748.54%
NVDA201023P005050002020-10-21 12:14PM EDT505.000.380.310.44+0.08+26.67%3465745.90%
NVDA201023P005075002020-10-21 11:16AM EDT507.500.400.410.52+0.04+11.11%9738444.75%
NVDA201023P005100002020-10-21 12:42PM EDT510.000.640.500.55+0.14+28.00%4611,25142.53%
NVDA201023P005125002020-10-21 11:42AM EDT512.500.530.530.71-0.03-5.36%5129342.19%
NVDA201023P005150002020-10-21 12:40PM EDT515.000.850.770.84+0.13+18.06%2121,13340.99%
NVDA201023P005175002020-10-21 12:42PM EDT517.501.091.001.04+0.30+37.97%11260840.26%
NVDA201023P005200002020-10-21 12:45PM EDT520.001.271.201.30+0.17+15.45%8151,80039.67%
NVDA201023P005225002020-10-21 12:42PM EDT522.501.561.501.64+0.20+14.71%7945339.31%
NVDA201023P005250002020-10-21 12:42PM EDT525.002.101.872.00+0.50+31.25%6972,31538.53%
NVDA201023P005275002020-10-21 12:43PM EDT527.502.592.422.55+0.61+30.81%10045038.55%
NVDA201023P005300002020-10-21 12:42PM EDT530.002.952.923.20+0.56+23.43%7921,47538.53%
NVDA201023P005325002020-10-21 12:45PM EDT532.503.753.503.80+0.70+22.95%4041,16037.57%
NVDA201023P005350002020-10-21 12:47PM EDT535.004.304.304.50+0.80+22.86%4421,46736.61%
NVDA201023P005375002020-10-21 12:42PM EDT537.505.705.055.75+1.48+35.07%33175437.92%
NVDA201023P005400002020-10-21 12:46PM EDT540.006.456.106.40+1.20+22.86%1,8141,68035.39%
NVDA201023P005425002020-10-21 12:42PM EDT542.508.007.407.90+1.95+32.23%7651,06236.52%
NVDA201023P005450002020-10-21 12:42PM EDT545.009.368.909.30+2.31+32.77%9881,22236.45%
NVDA201023P005475002020-10-21 12:42PM EDT547.5010.9510.3010.60+2.75+33.54%44354935.10%
NVDA201023P005500002020-10-21 12:45PM EDT550.0012.3811.9012.35+2.48+25.05%5381,16135.43%
NVDA201023P005525002020-10-21 12:06PM EDT552.5014.0513.5514.55+2.90+26.01%9043037.83%
NVDA201023P005550002020-10-21 12:40PM EDT555.0015.8015.5516.00+2.30+17.04%22285734.84%
NVDA201023P005575002020-10-21 11:04AM EDT557.5017.6717.4019.00+2.24+14.52%5816241.90%
NVDA201023P005600002020-10-21 12:01PM EDT560.0017.6119.6521.15+1.96+12.52%2861,40342.90%
NVDA201023P005625002020-10-21 11:28AM EDT562.5018.9521.5523.00-0.40-2.07%915740.96%
NVDA201023P005650002020-10-21 12:02PM EDT565.0024.2024.0024.60+4.09+20.34%9234334.55%
NVDA201023P005675002020-10-21 12:07PM EDT567.5025.6026.7527.20+2.40+10.34%2114738.48%
NVDA201023P005700002020-10-21 12:21PM EDT570.0025.5028.4529.00+0.51+2.04%3224125.88%
NVDA201023P005725002020-10-21 9:50AM EDT572.5022.2531.0531.55-5.75-20.54%39230.27%
NVDA201023P005750002020-10-21 12:21PM EDT575.0030.2033.4533.90+5.10+20.32%441030.00%
NVDA201023P005775002020-10-21 10:37AM EDT577.5029.7535.8536.30-8.45-22.12%1310.00%
NVDA201023P005800002020-10-21 12:32PM EDT580.0037.0038.2538.85+2.25+6.47%5770.00%
NVDA201023P005825002020-10-20 3:41PM EDT582.5039.5540.8541.50+4.04+11.38%15634.96%
NVDA201023P005850002020-10-20 3:23PM EDT585.0039.1743.1543.950.00-95030.47%
NVDA201023P005875002020-10-15 10:28AM EDT587.5035.6545.5546.350.00-2600.00%
NVDA201023P005900002020-10-21 11:25AM EDT590.0046.0048.1548.60+2.80+6.48%4660.00%
NVDA201023P005925002020-10-20 3:23PM EDT592.5046.5250.6051.050.00-5420.00%
NVDA201023P005950002020-10-19 10:58AM EDT595.0046.9453.1053.60-5.86-11.10%1360.00%
NVDA201023P005975002020-10-14 3:54PM EDT597.5036.1055.0556.000.00-17230.00%
NVDA201023P006000002020-10-21 11:08AM EDT600.0056.0058.5058.60+2.45+4.58%51070.00%
NVDA201023P006050002020-10-19 11:59AM EDT605.0056.7063.0063.650.00-41320.00%
NVDA201023P006100002020-10-20 3:14PM EDT610.0064.5568.0068.550.00-150.00%
NVDA201023P006150002020-10-21 11:12AM EDT615.0073.0073.0073.50+0.86+1.19%230.00%
NVDA201023P006200002020-10-21 10:53AM EDT620.0074.0078.0078.80-3.70-4.76%1120.00%
NVDA201023P006250002020-10-16 12:30PM EDT625.0068.5483.0083.550.00-250.00%
NVDA201023P006300002020-10-06 10:43AM EDT630.0071.5088.3089.350.00-11185.06%
NVDA201023P006400002020-10-12 1:07PM EDT640.0094.8097.8099.00+9.80+11.53%11171.88%
NVDA201023P006450002020-10-21 9:41AM EDT645.0099.45102.05103.80+21.70+27.91%110.00%
NVDA201023P006500002020-10-19 3:06PM EDT650.00110.00107.85109.650.00-63108.64%
NVDA201023P006600002020-10-13 10:52AM EDT660.0091.40117.95118.400.00-120.00%
NVDA201023P006700002020-10-08 10:19AM EDT670.00118.05127.95128.400.00--00.00%
NVDA201023P006800002020-10-19 12:02AM EDT680.00114.75137.25139.800.00--0134.18%
NVDA201023P007000002020-10-19 12:02AM EDT700.00142.15157.75158.500.00--00.00%
NVDA201023P007100002020-10-09 12:27PM EDT710.00161.29168.00168.500.00-600.00%