Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
645.49+34.41 (+5.63%)
At close: 4:00PM EDT

647.80 +2.31 (0.36%)
Pre-market: 7:50AM EDT

In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C002400002021-04-14 1:25PM EDT240.00381.500.000.000.00-120.00%
NVDA210416C002500002021-03-24 10:17AM EDT250.00265.600.000.000.00-100.00%
NVDA210416C002600002021-03-26 2:10PM EDT260.00240.350.000.000.00-530.00%
NVDA210416C002750002021-04-13 10:33AM EDT275.00347.400.000.000.00-6040.00%
NVDA210416C002800002021-03-17 12:59PM EDT280.00241.650.000.000.00-1200.00%
NVDA210416C002850002021-03-26 2:07PM EDT285.00216.750.000.000.00-150.00%
NVDA210416C002900002021-04-13 10:35AM EDT290.00331.050.000.000.00-149600.00%
NVDA210416C002950002021-03-31 12:30PM EDT295.00241.600.000.000.00-570.00%
NVDA210416C003000002021-03-23 9:52AM EDT300.00228.260.000.000.00-4290.00%
NVDA210416C003100002021-03-15 12:13AM EDT310.00203.050.000.000.00--00.00%
NVDA210416C003150002021-03-26 2:10PM EDT315.00324.850.000.000.00-240.00%
NVDA210416C003200002021-03-09 1:31PM EDT320.00179.78252.10259.700.00-20150.00%
NVDA210416C003250002021-03-31 9:59AM EDT325.00205.450.000.000.00-230.00%
NVDA210416C003300002021-03-25 9:36AM EDT330.00174.000.000.000.00-510.00%
NVDA210416C003350002021-03-09 1:23PM EDT335.00164.87237.30244.800.00-20220.00%
NVDA210416C003400002021-03-22 11:05AM EDT340.00187.550.000.000.00-2180.00%
NVDA210416C003450002021-03-08 4:54PM EDT345.00124.39216.65224.500.00-110.00%
NVDA210416C003500002021-04-13 3:28PM EDT350.00275.160.000.000.00-2390.00%
NVDA210416C003550002021-03-29 2:59PM EDT355.00160.000.000.000.00-120.00%
NVDA210416C003600002021-04-13 11:10AM EDT360.00260.700.000.000.00-3510.00%
NVDA210416C003650002021-03-22 1:20PM EDT365.00168.910.000.000.00-100.00%
NVDA210416C003700002021-04-09 2:39PM EDT370.00200.730.000.000.00-160.00%
NVDA210416C003750002021-03-08 1:41PM EDT375.00107.70186.45194.600.00-240.00%
NVDA210416C003800002021-04-01 11:01AM EDT380.00168.530.000.000.00-52100.00%
NVDA210416C003850002021-02-17 10:40AM EDT385.00219.40127.10133.850.00--60.00%
NVDA210416C003900002021-03-22 2:52PM EDT390.00143.620.000.000.00-1100.00%
NVDA210416C003950002021-03-15 12:13AM EDT395.00102.000.000.000.00--00.00%
NVDA210416C004000002021-04-12 1:25PM EDT400.00200.790.000.000.00-6750.00%
NVDA210416C004050002021-03-29 11:49AM EDT405.00107.600.000.000.00-3140.00%
NVDA210416C004100002021-04-09 3:41PM EDT410.00163.700.000.000.00-170.00%
NVDA210416C004150002021-03-31 11:50AM EDT415.00117.450.000.000.00-420.00%
NVDA210416C004200002021-04-13 3:36PM EDT420.00218.790.000.000.00-130.00%
NVDA210416C004250002021-04-12 9:42AM EDT425.00148.030.000.000.00-2480.00%
NVDA210416C004300002021-04-13 3:36PM EDT430.00195.220.000.000.00-4320.00%
NVDA210416C004350002021-04-13 12:17PM EDT435.00182.600.000.000.00-100890.00%
NVDA210416C004400002021-04-15 1:37PM EDT440.00204.010.000.000.00-190.00%
NVDA210416C004450002021-04-07 9:41AM EDT445.00107.650.000.000.00-270.00%
NVDA210416C004500002021-04-14 2:31PM EDT450.00166.360.000.000.00-27960.00%
NVDA210416C004550002021-04-14 9:30AM EDT455.00182.000.000.000.00-2930.00%
NVDA210416C004600002021-04-14 1:58PM EDT460.00187.350.000.000.00-1880.00%
NVDA210416C004650002021-04-13 3:51PM EDT465.00161.550.000.000.00-1830.00%
NVDA210416C004700002021-04-14 2:32PM EDT470.00167.500.000.000.00-1500.00%
NVDA210416C004750002021-04-14 9:43AM EDT475.00148.170.000.000.00-1950.00%
NVDA210416C004775002021-03-31 2:54PM EDT477.5061.350.000.000.00--90.00%
NVDA210416C004800002021-04-15 12:38PM EDT480.00161.480.000.000.00-142080.00%
NVDA210416C004825002021-03-31 11:09AM EDT482.5051.450.000.000.00--10.00%
NVDA210416C004850002021-04-15 3:58PM EDT485.00159.150.000.000.00-131900.00%
NVDA210416C004875002021-03-31 9:35AM EDT487.5039.280.000.000.00-1120.00%
NVDA210416C004900002021-04-14 3:18PM EDT490.00151.000.000.000.00-11010.00%
NVDA210416C004925002021-04-15 10:46AM EDT492.50146.100.000.000.00-1760.00%
NVDA210416C004950002021-04-14 3:11PM EDT495.00142.750.000.000.00-12530.00%
NVDA210416C004975002021-04-07 2:35PM EDT497.5069.050.000.000.00-4650.00%
NVDA210416C005000002021-04-15 3:24PM EDT500.00144.600.000.000.00-774,1070.00%
NVDA210416C005025002021-04-14 10:54AM EDT502.50122.050.000.000.00-2660.00%
NVDA210416C005050002021-04-15 2:46PM EDT505.00140.000.000.000.00-73200.00%
NVDA210416C005075002021-04-12 2:32PM EDT507.50101.800.000.000.00-3590.00%
NVDA210416C005100002021-04-15 3:58PM EDT510.00134.000.000.000.00-61,7250.00%
NVDA210416C005125002021-04-13 9:34AM EDT512.5096.550.000.000.00-1740.00%
NVDA210416C005150002021-04-15 2:15PM EDT515.00131.600.000.000.00-155650.00%
NVDA210416C005175002021-04-14 1:38PM EDT517.50102.740.000.000.00-11250.00%
NVDA210416C005200002021-04-15 3:59PM EDT520.00125.490.000.000.00-281,7650.00%
NVDA210416C005225002021-04-15 3:23PM EDT522.50122.130.000.000.00-11410.00%
NVDA210416C005250002021-04-15 1:15PM EDT525.00116.150.000.000.00-161,1160.00%
NVDA210416C005275002021-04-15 1:48PM EDT527.50118.670.000.000.00-41220.00%
NVDA210416C005300002021-04-15 3:36PM EDT530.00115.740.000.000.00-531,5530.00%
NVDA210416C005325002021-04-15 11:15AM EDT532.50106.600.000.000.00-21310.00%
NVDA210416C005350002021-04-15 3:36PM EDT535.00110.710.000.000.00-131,0080.00%
NVDA210416C005375002021-04-13 10:15AM EDT537.50101.000.000.000.00-2390.00%
NVDA210416C005400002021-04-15 3:57PM EDT540.00104.800.000.000.00-661,2430.00%
NVDA210416C005425002021-04-13 12:41PM EDT542.5076.200.000.000.00-2450.00%
NVDA210416C005450002021-04-15 3:47PM EDT545.00100.000.000.000.00-791,7060.00%
NVDA210416C005475002021-04-15 2:24PM EDT547.5099.310.000.000.00-22270.00%
NVDA210416C005500002021-04-15 3:55PM EDT550.0095.000.000.000.00-2632,1020.00%
NVDA210416C005525002021-04-14 10:46AM EDT552.5070.600.000.000.00-3890.00%
NVDA210416C005550002021-04-15 3:58PM EDT555.0089.640.000.000.00-601,1050.00%
NVDA210416C005575002021-04-15 9:31AM EDT557.5075.000.000.000.00-12520.00%
NVDA210416C005600002021-04-15 3:58PM EDT560.0084.590.000.000.00-2222,5250.00%
NVDA210416C005625002021-04-15 1:06PM EDT562.5080.240.000.000.00-221620.00%
NVDA210416C005650002021-04-15 3:44PM EDT565.0080.550.000.000.00-726210.00%
NVDA210416C005675002021-04-15 3:48PM EDT567.5078.470.000.000.00-512150.00%
NVDA210416C005700002021-04-15 3:57PM EDT570.0075.000.000.000.00-1131,1570.00%
NVDA210416C005750002021-04-15 3:56PM EDT575.0069.960.000.000.00-941,7700.00%
NVDA210416C005800002021-04-15 3:59PM EDT580.0065.100.000.000.00-3284,4360.00%
NVDA210416C005850002021-04-15 3:59PM EDT585.0059.660.000.000.00-4543,2230.00%
NVDA210416C005900002021-04-15 3:56PM EDT590.0055.290.000.000.00-9102,2680.00%
NVDA210416C005950002021-04-15 3:51PM EDT595.0050.070.000.000.00-2027510.00%
NVDA210416C006000002021-04-15 3:58PM EDT600.0044.350.000.000.00-2,7013,6470.00%
NVDA210416C006050002021-04-15 3:58PM EDT605.0039.370.000.000.00-7831,7540.00%
NVDA210416C006100002021-04-15 3:59PM EDT610.0034.900.000.000.00-7031,8000.00%
NVDA210416C006150002021-04-15 3:56PM EDT615.0029.500.000.000.00-2,4811,6060.00%
NVDA210416C006200002021-04-15 3:59PM EDT620.0025.550.000.000.00-4,6872,5770.00%
NVDA210416C006250002021-04-15 3:58PM EDT625.0020.320.000.000.00-5,9714,2990.00%
NVDA210416C006300002021-04-15 3:59PM EDT630.0016.150.000.000.00-12,6603,0570.00%
NVDA210416C006350002021-04-15 3:59PM EDT635.0011.500.000.000.00-14,9051,5840.00%
NVDA210416C006400002021-04-15 3:59PM EDT640.008.600.000.000.00-45,8473,2970.00%
NVDA210416C006450002021-04-15 3:59PM EDT645.005.200.000.000.00-17,7143,3110.00%
NVDA210416C006500002021-04-15 3:59PM EDT650.003.500.000.000.00-50,0355,7253.13%
NVDA210416C006550002021-04-15 3:59PM EDT655.002.430.000.000.00-5,6792,1236.25%
NVDA210416C006600002021-04-15 3:59PM EDT660.001.410.000.000.00-7,6083,15412.50%
NVDA210416C006650002021-04-15 3:59PM EDT665.000.940.000.000.00-2,4461,35412.50%
NVDA210416C006700002021-04-15 3:59PM EDT670.000.640.000.000.00-5,7902,90112.50%
NVDA210416C006750002021-04-15 3:59PM EDT675.000.440.000.000.00-1,49864425.00%
NVDA210416C006800002021-04-15 3:59PM EDT680.000.340.000.000.00-2,1201,51625.00%
NVDA210416C006850002021-04-15 3:59PM EDT685.000.230.000.000.00-7941,28225.00%
NVDA210416C006900002021-04-15 3:52PM EDT690.000.160.000.000.00-6051,16625.00%
NVDA210416C006950002021-04-15 3:31PM EDT695.000.170.000.000.00-24348025.00%
NVDA210416C007000002021-04-15 3:58PM EDT700.000.050.000.000.00-2,1665,23925.00%
NVDA210416C007050002021-04-15 3:37PM EDT705.000.150.000.000.00-11355225.00%
NVDA210416C007100002021-04-15 3:58PM EDT710.000.080.000.000.00-29046250.00%
NVDA210416C007150002021-04-15 3:51PM EDT715.000.120.000.000.00-10619150.00%
NVDA210416C007200002021-04-15 3:56PM EDT720.000.090.000.000.00-16361050.00%
NVDA210416C007250002021-04-15 2:28PM EDT725.000.080.000.000.00-26759250.00%
NVDA210416C007300002021-04-15 12:38PM EDT730.000.060.000.000.00-6721850.00%
NVDA210416C007350002021-04-15 3:51PM EDT735.000.060.000.000.00-9326850.00%
NVDA210416C007400002021-04-15 3:59PM EDT740.000.030.000.000.00-36456250.00%
NVDA210416C007450002021-04-15 3:45PM EDT745.000.040.000.000.00-18451350.00%
NVDA210416C007500002021-04-15 3:51PM EDT750.000.040.000.000.00-3191,28250.00%
NVDA210416C007550002021-04-15 2:27PM EDT755.000.050.000.000.00-1120850.00%
NVDA210416C007600002021-04-15 12:49PM EDT760.000.040.000.000.00-1026750.00%
NVDA210416C007650002021-04-15 9:46AM EDT765.000.100.000.000.00-325650.00%
NVDA210416C007700002021-04-15 2:53PM EDT770.000.110.000.000.00-937350.00%
NVDA210416C007750002021-04-14 2:24PM EDT775.000.040.000.000.00-9332650.00%
NVDA210416C007800002021-04-15 2:59PM EDT780.000.030.000.000.00-184950.00%
NVDA210416C007850002021-04-15 9:39AM EDT785.000.030.000.000.00-1119650.00%
NVDA210416C007900002021-04-15 2:30PM EDT790.000.030.000.000.00-5230050.00%
NVDA210416C007950002021-04-15 3:56PM EDT795.000.010.000.000.00-9036650.00%
NVDA210416C008000002021-04-15 3:33PM EDT800.000.010.000.000.00-2851,72650.00%
NVDA210416C008050002021-04-15 2:22PM EDT805.000.030.000.000.00-2361950.00%
NVDA210416C008100002021-04-15 3:39PM EDT810.000.010.000.000.00-4663950.00%
NVDA210416C008150002021-04-15 2:20PM EDT815.000.030.000.000.00-3620450.00%
NVDA210416C008200002021-04-13 10:42AM EDT820.000.010.000.000.00-118850.00%
NVDA210416C008250002021-04-15 9:56AM EDT825.000.020.000.000.00-120550.00%
NVDA210416C008300002021-04-13 9:43AM EDT830.000.050.000.000.00-103650.00%
NVDA210416C008350002021-04-15 3:33PM EDT835.000.010.000.000.00-478550.00%
NVDA210416C008400002021-04-14 12:31PM EDT840.000.010.000.000.00-1223450.00%
NVDA210416C008450002021-04-14 9:38AM EDT845.000.010.000.000.00-15050.00%
NVDA210416C008500002021-04-15 1:54PM EDT850.000.020.000.000.00-614150.00%
NVDA210416C008550002021-04-13 10:27AM EDT855.000.010.000.000.00-16550.00%
NVDA210416C008600002021-04-13 10:00AM EDT860.000.030.000.000.00-117350.00%
NVDA210416C008650002021-04-13 9:59AM EDT865.000.060.000.000.00-512250.00%
NVDA210416C008700002021-04-13 9:35AM EDT870.000.010.000.000.00-105750.00%
NVDA210416C008750002021-04-13 9:35AM EDT875.000.010.000.000.00-106150.00%
NVDA210416C008800002021-04-15 12:36PM EDT880.000.010.000.000.00-215350.00%
NVDA210416C008850002021-04-13 9:37AM EDT885.000.020.000.000.00-5114150.00%
NVDA210416C008900002021-04-13 10:21AM EDT890.000.010.000.000.00-112350.00%
NVDA210416C008950002021-04-12 3:37PM EDT895.000.020.000.000.00-1111450.00%
NVDA210416C009000002021-04-13 11:52AM EDT900.000.010.000.000.00-6217950.00%
NVDA210416C009050002021-04-14 3:58PM EDT905.000.010.000.000.00-3049950.00%
NVDA210416C009100002021-04-15 2:29PM EDT910.000.010.000.000.00-491,51150.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P002400002021-04-12 2:58PM EDT240.000.020.000.000.00-110550.00%
NVDA210416P002450002021-03-31 3:37PM EDT245.000.030.000.000.00-575650.00%
NVDA210416P002500002021-03-31 3:41PM EDT250.000.030.000.000.00-747750.00%
NVDA210416P002550002021-04-09 12:31PM EDT255.000.020.000.000.00-11150.00%
NVDA210416P002600002021-03-30 2:41PM EDT260.000.040.000.000.00-1250.00%
NVDA210416P002650002021-04-12 3:16PM EDT265.000.010.000.000.00-18750.00%
NVDA210416P002700002021-04-07 3:54PM EDT270.000.010.000.000.00-3014050.00%
NVDA210416P002750002021-04-12 1:10PM EDT275.000.180.000.000.00-112250.00%
NVDA210416P002800002021-03-30 12:48PM EDT280.000.030.000.000.00-354750.00%
NVDA210416P002850002021-03-30 12:38PM EDT285.000.030.000.000.00-173350.00%
NVDA210416P002900002021-03-31 12:16PM EDT290.000.050.000.000.00-16950.00%
NVDA210416P002950002021-04-12 12:11PM EDT295.000.010.000.000.00-619750.00%
NVDA210416P003000002021-04-13 10:49AM EDT300.000.010.000.000.00-542550.00%
NVDA210416P003050002021-04-13 10:58AM EDT305.000.030.000.000.00-111950.00%
NVDA210416P003100002021-04-09 2:47PM EDT310.000.010.000.000.00-1025850.00%
NVDA210416P003150002021-04-05 10:30AM EDT315.000.030.000.000.00-819450.00%
NVDA210416P003200002021-04-12 12:12PM EDT320.000.020.000.000.00-1824950.00%
NVDA210416P003250002021-04-09 10:05AM EDT325.000.020.000.000.00-245950.00%
NVDA210416P003300002021-04-09 10:06AM EDT330.000.030.000.000.00-811250.00%
NVDA210416P003350002021-04-12 12:21PM EDT335.000.220.000.000.00-120150.00%
NVDA210416P003400002021-04-12 2:45PM EDT340.000.020.000.000.00-107850.00%
NVDA210416P003450002021-04-09 10:16AM EDT345.000.050.000.000.00-9815650.00%
NVDA210416P003500002021-04-15 1:59PM EDT350.000.010.000.000.00-534450.00%
NVDA210416P003550002021-04-12 3:51PM EDT355.000.010.000.000.00-211350.00%
NVDA210416P003600002021-04-13 1:23PM EDT360.000.010.000.000.00-3129550.00%
NVDA210416P003650002021-04-08 11:38AM EDT365.000.060.000.000.00-13827450.00%
NVDA210416P003700002021-04-13 1:26PM EDT370.000.010.000.000.00-236150.00%
NVDA210416P003750002021-04-13 10:51AM EDT375.000.020.000.000.00-1044550.00%
NVDA210416P003800002021-04-13 12:42PM EDT380.000.020.000.000.00-1916150.00%
NVDA210416P003850002021-04-13 11:46AM EDT385.000.080.000.000.00-218150.00%
NVDA210416P003900002021-04-13 1:23PM EDT390.000.020.000.000.00-224250.00%
NVDA210416P003950002021-04-13 1:43PM EDT395.000.020.000.000.00-2344550.00%
NVDA210416P004000002021-04-15 3:09PM EDT400.000.010.000.000.00-42,32250.00%
NVDA210416P004050002021-04-15 3:34PM EDT405.000.080.000.000.00-896750.00%
NVDA210416P004100002021-04-14 3:34PM EDT410.000.010.000.000.00-750950.00%
NVDA210416P004150002021-04-15 3:59PM EDT415.000.010.000.000.00-746650.00%
NVDA210416P004200002021-04-15 3:31PM EDT420.000.020.000.000.00-21,054100.00%
NVDA210416P004250002021-04-14 10:00AM EDT425.000.040.000.000.00-1349150.00%
NVDA210416P004300002021-04-15 2:44PM EDT430.000.010.000.000.00-761850.00%
NVDA210416P004350002021-04-15 3:40PM EDT435.000.060.000.000.00-1155650.00%
NVDA210416P004400002021-04-15 12:39PM EDT440.000.010.000.000.00-61,16050.00%
NVDA210416P004450002021-04-15 2:44PM EDT445.000.090.000.000.00-456850.00%
NVDA210416P004500002021-04-15 12:40PM EDT450.000.010.000.000.00-332,28150.00%
NVDA210416P004550002021-04-15 3:52PM EDT455.000.020.000.000.00-688950.00%
NVDA210416P004600002021-04-15 3:52PM EDT460.000.050.000.000.00-253,03350.00%
NVDA210416P004650002021-04-15 3:29PM EDT465.000.020.000.000.00-385150.00%
NVDA210416P004700002021-04-15 3:07PM EDT470.000.010.000.000.00-1152,26250.00%
NVDA210416P004750002021-04-15 3:58PM EDT475.000.030.000.000.00-5887150.00%
NVDA210416P004775002021-04-15 3:10PM EDT477.500.030.000.000.00-19550.00%
NVDA210416P004800002021-04-15 3:58PM EDT480.000.030.000.000.00-531,99150.00%
NVDA210416P004825002021-04-14 3:25PM EDT482.500.040.000.000.00-29850.00%
NVDA210416P004850002021-04-15 11:53AM EDT485.000.020.000.000.00-795850.00%
NVDA210416P004875002021-04-14 12:56PM EDT487.500.030.000.000.00-29150.00%
NVDA210416P004900002021-04-15 2:12PM EDT490.000.030.000.000.00-51,57950.00%
NVDA210416P004925002021-04-15 10:12AM EDT492.500.050.000.000.00-114950.00%
NVDA210416P004950002021-04-15 1:25PM EDT495.000.020.000.000.00-121,55150.00%
NVDA210416P004975002021-04-15 3:26PM EDT497.500.030.000.000.00-1221450.00%
NVDA210416P005000002021-04-15 3:19PM EDT500.000.020.000.000.00-654,43750.00%
NVDA210416P005025002021-04-15 11:38AM EDT502.500.010.000.000.00-456950.00%
NVDA210416P005050002021-04-15 2:21PM EDT505.000.020.000.000.00-1264050.00%
NVDA210416P005075002021-04-15 10:55AM EDT507.500.050.000.000.00-213750.00%
NVDA210416P005100002021-04-15 2:22PM EDT510.000.020.000.000.00-221,79750.00%
NVDA210416P005125002021-04-15 1:37PM EDT512.500.010.000.000.00-1128750.00%
NVDA210416P005150002021-04-15 1:21PM EDT515.000.030.000.000.00-951,65350.00%
NVDA210416P005175002021-04-15 10:22AM EDT517.500.030.000.000.00-141650.00%
NVDA210416P005200002021-04-15 1:05PM EDT520.000.010.000.000.00-501,75350.00%
NVDA210416P005225002021-04-15 10:35AM EDT522.500.010.000.000.00-244850.00%
NVDA210416P005250002021-04-15 2:15PM EDT525.000.020.000.000.00-391,84250.00%
NVDA210416P005275002021-04-15 1:49PM EDT527.500.010.000.000.00-2531750.00%
NVDA210416P005300002021-04-15 3:23PM EDT530.000.010.000.000.00-252,20750.00%
NVDA210416P005325002021-04-15 2:56PM EDT532.500.020.000.000.00-2165550.00%
NVDA210416P005350002021-04-15 1:04PM EDT535.000.050.000.000.00-1121,86950.00%
NVDA210416P005375002021-04-15 9:30AM EDT537.500.100.000.000.00-215850.00%
NVDA210416P005400002021-04-15 2:53PM EDT540.000.070.000.000.00-4161,58850.00%
NVDA210416P005425002021-04-15 3:18PM EDT542.500.030.000.000.00-1416750.00%
NVDA210416P005450002021-04-15 3:11PM EDT545.000.020.000.000.00-5231,56250.00%
NVDA210416P005475002021-04-15 3:45PM EDT547.500.040.000.000.00-8240950.00%
NVDA210416P005500002021-04-15 3:15PM EDT550.000.030.000.000.00-2342,79550.00%
NVDA210416P005525002021-04-15 2:47PM EDT552.500.030.000.000.00-4634150.00%
NVDA210416P005550002021-04-15 3:47PM EDT555.000.050.000.000.00-19288850.00%
NVDA210416P005575002021-04-15 3:48PM EDT557.500.050.000.000.00-83985350.00%
NVDA210416P005600002021-04-15 3:54PM EDT560.000.040.000.000.00-1341,96950.00%
NVDA210416P005625002021-04-15 2:58PM EDT562.500.030.000.000.00-73673750.00%
NVDA210416P005650002021-04-15 3:31PM EDT565.000.040.000.000.00-1131,04650.00%
NVDA210416P005675002021-04-15 3:37PM EDT567.500.060.000.000.00-5752950.00%
NVDA210416P005700002021-04-15 3:56PM EDT570.000.040.000.000.00-4382,06650.00%
NVDA210416P005750002021-04-15 3:32PM EDT575.000.080.000.000.00-5881,51450.00%
NVDA210416P005800002021-04-15 3:56PM EDT580.000.070.000.000.00-1,0441,88050.00%
NVDA210416P005850002021-04-15 3:59PM EDT585.000.100.000.000.00-46094150.00%
NVDA210416P005900002021-04-15 3:57PM EDT590.000.110.000.000.00-1,4002,33425.00%
NVDA210416P005950002021-04-15 3:43PM EDT595.000.110.000.000.00-1,4081,65525.00%
NVDA210416P006000002021-04-15 3:59PM EDT600.000.120.000.000.00-3,7893,33125.00%
NVDA210416P006050002021-04-15 3:59PM EDT605.000.090.000.000.00-9171,41325.00%
NVDA210416P006100002021-04-15 3:59PM EDT610.000.170.000.000.00-2,9971,87725.00%
NVDA210416P006150002021-04-15 3:59PM EDT615.000.240.000.000.00-3,3291,64625.00%
NVDA210416P006200002021-04-15 3:59PM EDT620.000.300.000.000.00-7,5882,25012.50%
NVDA210416P006250002021-04-15 3:59PM EDT625.000.520.000.000.00-8,0112,71712.50%
NVDA210416P006300002021-04-15 3:59PM EDT630.000.890.000.000.00-10,5313,03412.50%
NVDA210416P006350002021-04-15 3:59PM EDT635.001.650.000.000.00-9,9441,7116.25%
NVDA210416P006400002021-04-15 3:59PM EDT640.003.100.000.000.00-10,2431,8963.13%
NVDA210416P006450002021-04-15 3:59PM EDT645.005.000.000.000.00-3,3877820.39%
NVDA210416P006500002021-04-15 3:58PM EDT650.008.320.000.000.00-1,2254140.00%
NVDA210416P006550002021-04-15 3:55PM EDT655.0011.650.000.000.00-132580.00%
NVDA210416P006600002021-04-15 3:58PM EDT660.0017.000.000.000.00-141620.00%
NVDA210416P006650002021-04-15 3:34PM EDT665.0020.930.000.000.00-1461170.00%
NVDA210416P006700002021-04-15 3:18PM EDT670.0025.100.000.000.00-53520.00%
NVDA210416P006750002021-04-15 3:18PM EDT675.0030.650.000.000.00-96670.00%
NVDA210416P006800002021-04-15 1:30PM EDT680.0036.900.000.000.00-12100.00%
NVDA210416P006850002021-04-15 2:04PM EDT685.0038.300.000.000.00-5140.00%
NVDA210416P006900002021-04-15 12:46PM EDT690.0049.090.000.000.00-3110.00%
NVDA210416P006950002021-04-15 1:30PM EDT695.0051.600.000.000.00-2170.00%
NVDA210416P007000002021-04-15 3:05PM EDT700.0052.200.000.000.00-7240.00%
NVDA210416P007050002021-04-15 2:13PM EDT705.0058.900.000.000.00-230.00%
NVDA210416P007100002021-04-15 2:56PM EDT710.0062.800.000.000.00-560.00%
NVDA210416P007150002021-04-15 3:18PM EDT715.0068.850.000.000.00-450.00%
NVDA210416P007200002021-03-15 12:13AM EDT720.00235.150.000.000.00--00.00%
NVDA210416P007250002021-02-22 10:52AM EDT725.00131.80209.30212.650.00--41,196.34%
NVDA210416P007300002021-04-14 10:58AM EDT730.00105.350.000.000.00-120.00%
NVDA210416P007350002021-04-06 2:50PM EDT735.00178.900.000.000.00-200.00%
NVDA210416P007400002021-03-24 10:16AM EDT740.00223.290.000.000.00-200.00%
NVDA210416P007450002021-04-06 2:50PM EDT745.00188.900.000.000.00--00.00%
NVDA210416P007500002021-04-14 9:51AM EDT750.00129.500.000.000.00-200.00%
NVDA210416P007600002021-04-13 10:21AM EDT760.00140.050.000.000.00-420.00%
NVDA210416P007650002021-02-16 2:10PM EDT765.00165.10253.75258.900.00--41,323.63%
NVDA210416P007700002021-04-13 9:37AM EDT770.00152.550.000.000.00-200.00%
NVDA210416P007800002021-04-13 10:47AM EDT780.00159.450.000.000.00-100.00%
NVDA210416P007850002021-02-26 12:11PM EDT785.00241.05267.35276.000.00-201,329.32%
NVDA210416P007900002021-02-26 11:22AM EDT790.00251.70272.65281.000.00-101,340.22%
NVDA210416P008050002021-03-31 9:59AM EDT805.00274.700.000.000.00-100.00%
NVDA210416P008100002021-04-14 2:01PM EDT810.00194.800.000.000.00-220.00%
NVDA210416P008150002021-02-26 12:18PM EDT815.00271.70297.35306.000.00-301,386.30%
NVDA210416P008250002021-02-24 1:36PM EDT825.00257.90307.40316.000.00--01,404.61%
NVDA210416P008300002021-02-25 10:42AM EDT830.00263.40314.70320.850.00--01,421.51%
NVDA210416P008350002021-02-24 1:36PM EDT835.00267.95317.60326.000.00--01,423.10%
NVDA210416P008400002021-02-26 12:11PM EDT840.00295.55322.60331.000.00-101,431.81%
NVDA210416P008650002021-04-08 2:01PM EDT865.00293.000.000.000.00-100.00%
NVDA210416P008850002021-03-25 3:54PM EDT885.00382.300.000.000.00--00.00%
NVDA210416P009100002021-04-13 9:44AM EDT910.00290.300.000.000.00-200.00%