Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.57-10.97 (-2.20%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201016C002100002020-09-09 3:39PM EDT210.00298.50275.30279.750.00-338170.19%
NVDA201016C002150002020-09-16 2:07PM EDT215.00294.30270.30274.700.00-49165.19%
NVDA201016C002200002020-08-17 12:09AM EDT220.00236.060.000.000.00--00.00%
NVDA201016C002250002020-09-01 10:39AM EDT225.00325.65260.75265.500.00-13126.66%
NVDA201016C002300002020-09-02 9:30AM EDT230.00358.62255.75260.000.00-329114.06%
NVDA201016C002350002020-09-08 10:18AM EDT235.00261.85250.30255.000.00-4495.70%
NVDA201016C002400002020-08-26 3:42PM EDT240.00269.50245.35250.000.00-1595.70%
NVDA201016C002450002020-09-08 10:16AM EDT245.00252.20240.25244.750.00-110142.14%
NVDA201016C002500002020-09-08 10:30AM EDT250.00251.49235.65240.000.00-35100.10%
NVDA201016C002550002020-09-09 1:30PM EDT255.00270.50230.80235.000.00-112100.49%
NVDA201016C002600002020-09-08 1:30PM EDT260.00229.75225.35230.000.00-234085.55%
NVDA201016C002700002020-09-16 12:35PM EDT270.00238.93215.25220.000.00-43575.59%
NVDA201016C002750002020-09-18 3:28PM EDT275.00214.00210.65215.50-18.30-7.88%16395.07%
NVDA201016C002800002020-08-17 12:09AM EDT280.00180.430.000.000.00--00.00%
NVDA201016C002850002020-09-09 11:11AM EDT285.00219.90200.20204.700.00-120113.99%
NVDA201016C002900002020-09-09 3:31PM EDT290.00221.50195.50200.000.00-316076.17%
NVDA201016C002950002020-09-09 11:05AM EDT295.00212.90190.40194.800.00-2961.33%
NVDA201016C003000002020-09-18 3:14PM EDT300.00187.86185.20190.00-6.41-3.30%372659.38%
NVDA201016C003050002020-09-04 9:46AM EDT305.00195.25180.55185.250.00-1774.95%
NVDA201016C003100002020-09-18 3:43PM EDT310.00180.02175.50180.25-36.00-16.67%21171.83%
NVDA201016C003200002020-09-18 3:18PM EDT320.00168.24165.70170.50-5.81-3.34%201072.75%
NVDA201016C003250002020-09-09 9:55AM EDT325.00172.15160.80165.250.00-1268.80%
NVDA201016C003300002020-09-14 1:04PM EDT330.00180.50155.90160.300.00-25168.04%
NVDA201016C003350002020-09-11 2:06PM EDT335.00148.34150.75155.350.00-26064.75%
NVDA201016C003400002020-09-16 9:42AM EDT340.00175.03146.15150.500.00-211267.11%
NVDA201016C003450002020-09-17 11:14AM EDT345.00155.85141.20145.750.00-11766.77%
NVDA201016C003500002020-09-11 2:09PM EDT350.00139.35136.30140.40-1.05-0.75%149362.77%
NVDA201016C003550002020-09-17 2:27PM EDT355.00143.30131.50135.800.00-21364.01%
NVDA201016C003600002020-09-18 1:24PM EDT360.00123.50126.85131.15-26.10-17.45%14265.01%
NVDA201016C003650002020-09-16 3:44PM EDT365.00139.90121.55126.200.00-12961.43%
NVDA201016C003700002020-09-16 3:33PM EDT370.00121.30116.85121.500.00-319961.52%
NVDA201016C003750002020-09-17 12:14PM EDT375.00117.25112.35116.750.00-1022461.78%
NVDA201016C003800002020-09-18 12:07PM EDT380.00113.31107.80111.80-3.89-3.32%14060.86%
NVDA201016C003850002020-09-14 1:15PM EDT385.00125.20102.75107.300.00-2759.66%
NVDA201016C003900002020-09-18 11:23AM EDT390.00102.3798.30102.05-16.36-13.78%15957.90%
NVDA201016C003950002020-09-18 3:56PM EDT395.0095.2093.7097.40-6.80-6.67%13657.24%
NVDA201016C004000002020-09-18 3:31PM EDT400.0090.1889.0593.25-7.82-7.98%1214057.39%
NVDA201016C004050002020-09-17 2:43PM EDT405.0092.9285.1089.150.00-510358.69%
NVDA201016C004100002020-09-18 1:15PM EDT410.0080.0081.2084.70-24.00-23.08%22,80258.89%
NVDA201016C004150002020-09-17 3:00PM EDT415.0074.0075.7579.65-10.95-12.89%225455.11%
NVDA201016C004200002020-09-18 1:14PM EDT420.0069.5072.3576.50-8.75-11.18%1245657.82%
NVDA201016C004250002020-09-18 11:59AM EDT425.0068.1567.5071.15-7.72-10.18%1219354.46%
NVDA201016C004300002020-09-18 3:42PM EDT430.0068.0364.6567.55-5.73-7.77%2462056.43%
NVDA201016C004350002020-09-16 11:26AM EDT435.0069.9059.7563.550.00-68854.67%
NVDA201016C004400002020-09-18 3:40PM EDT440.0060.4057.4560.15-7.80-11.44%1344356.74%
NVDA201016C004450002020-09-18 2:59PM EDT445.0054.4453.9056.15-9.16-14.40%1621856.16%
NVDA201016C004500002020-09-18 3:47PM EDT450.0051.7049.0051.95-8.32-13.86%571,41553.62%
NVDA201016C004550002020-09-18 3:54PM EDT455.0048.1347.0049.30-9.17-16.00%523655.77%
NVDA201016C004600002020-09-18 3:36PM EDT460.0046.4042.5045.20-6.43-12.17%3993053.41%
NVDA201016C004650002020-09-18 3:53PM EDT465.0041.7639.9042.05-7.59-15.38%3341753.77%
NVDA201016C004700002020-09-18 3:58PM EDT470.0037.7837.6540.10-8.50-18.37%2611,12155.35%
NVDA201016C004750002020-09-18 3:48PM EDT475.0038.0033.9036.15-4.62-10.84%15253353.26%
NVDA201016C004800002020-09-18 3:47PM EDT480.0032.8931.3033.40-5.98-15.38%14375953.18%
NVDA201016C004850002020-09-18 3:57PM EDT485.0029.6129.5032.05-7.93-21.12%47369454.90%
NVDA201016C004900002020-09-18 3:55PM EDT490.0028.6527.0528.60-6.65-18.84%1,2291,39353.78%
NVDA201016C004950002020-09-18 3:54PM EDT495.0026.1624.3027.00-6.51-19.93%2061,50953.86%
NVDA201016C005000002020-09-18 3:59PM EDT500.0023.5022.8523.70-6.71-22.21%97316,34053.32%
NVDA201016C005050002020-09-18 3:55PM EDT505.0021.3520.8522.05-6.30-22.78%3511,68753.56%
NVDA201016C005100002020-09-18 3:58PM EDT510.0019.1019.0020.20-6.65-25.83%2063,84253.52%
NVDA201016C005150002020-09-18 3:59PM EDT515.0017.7016.8518.15-5.65-24.20%14998652.75%
NVDA201016C005200002020-09-18 3:59PM EDT520.0016.2015.7016.70-5.45-25.17%4138,79953.30%
NVDA201016C005250002020-09-18 3:57PM EDT525.0014.6514.2515.35-5.09-25.79%3321,36953.44%
NVDA201016C005300002020-09-18 3:59PM EDT530.0013.0011.9513.70-5.20-28.57%6721,51252.16%
NVDA201016C005350002020-09-18 3:46PM EDT535.0013.2411.7012.80-3.59-21.33%14135253.59%
NVDA201016C005400002020-09-18 3:58PM EDT540.0010.6910.4011.25-4.81-31.03%1252,84653.00%
NVDA201016C005450002020-09-18 3:49PM EDT545.0011.289.6010.20-1.12-9.03%11786053.31%
NVDA201016C005500002020-09-18 3:59PM EDT550.009.008.909.50-3.63-28.74%8015,17453.99%
NVDA201016C005550002020-09-18 3:52PM EDT555.008.607.858.65-3.25-27.43%7635853.88%
NVDA201016C005600002020-09-18 3:44PM EDT560.007.307.057.65-3.20-30.48%1731,40653.68%
NVDA201016C005650002020-09-18 3:42PM EDT565.007.706.357.15-1.88-19.62%10533854.11%
NVDA201016C005700002020-09-18 3:40PM EDT570.006.995.806.50-1.71-19.66%3323,24654.38%
NVDA201016C005750002020-09-18 3:57PM EDT575.005.305.005.75-2.47-31.79%1641,67653.94%
NVDA201016C005800002020-09-18 3:57PM EDT580.004.894.805.40-2.32-32.18%2041,58654.91%
NVDA201016C005850002020-09-18 3:41PM EDT585.004.854.355.05-1.29-21.01%3745255.37%
NVDA201016C005900002020-09-18 3:50PM EDT590.004.303.904.50-1.56-26.62%2961,32755.33%
NVDA201016C005950002020-09-18 3:35PM EDT595.004.173.504.00-1.18-22.06%4768755.31%
NVDA201016C006000002020-09-18 3:59PM EDT600.003.503.303.60-1.50-30.00%9056,70555.73%
NVDA201016C006050002020-09-18 3:28PM EDT605.003.442.933.45-0.71-17.11%9924056.21%
NVDA201016C006100002020-09-18 3:39PM EDT610.003.052.683.15-0.95-23.75%5236056.51%
NVDA201016C006150002020-09-18 2:31PM EDT615.002.742.523.60-1.06-27.89%2019158.70%
NVDA201016C006200002020-09-18 3:58PM EDT620.002.402.352.69-0.87-26.61%6034157.56%
NVDA201016C006250002020-09-18 2:48PM EDT625.002.281.482.70-0.97-29.85%52454056.63%
NVDA201016C006300002020-09-18 3:54PM EDT630.002.051.952.28-0.80-28.07%6952658.17%
NVDA201016C006350002020-09-18 3:59PM EDT635.002.011.852.17-0.64-24.15%513458.90%
NVDA201016C006400002020-09-18 3:22PM EDT640.001.761.711.94-0.87-33.08%2515559.07%
NVDA201016C006450002020-09-18 12:28PM EDT645.001.501.551.97-0.80-34.78%412959.95%
NVDA201016C006500002020-09-18 3:55PM EDT650.001.501.502.00-0.59-28.23%1541,03061.16%
NVDA201016C006550002020-09-18 3:04PM EDT655.001.511.122.79-0.41-21.35%1611763.79%
NVDA201016C006600002020-09-18 11:09AM EDT660.001.320.022.99-0.69-34.33%69361.89%
NVDA201016C006650002020-09-18 1:17PM EDT665.001.240.062.87-0.36-22.50%104562.79%
NVDA201016C006700002020-09-18 2:49PM EDT670.001.240.002.72-0.24-16.22%367563.14%
NVDA201016C006750002020-09-18 1:54PM EDT675.001.050.952.58-0.33-23.91%547967.44%
NVDA201016C006800002020-09-17 12:31PM EDT680.001.050.951.36-0.25-19.23%269963.62%
NVDA201016C006850002020-09-16 12:13PM EDT685.001.880.051.280.00-28759.30%
NVDA201016C006900002020-09-18 10:54AM EDT690.000.900.161.86-0.32-26.23%627164.40%
NVDA201016C006950002020-09-17 2:07PM EDT695.000.870.341.15-0.37-29.84%1110762.43%
NVDA201016C007000002020-09-18 3:57PM EDT700.000.980.750.98-0.01-1.01%9371764.94%
NVDA201016C007050002020-09-17 12:18PM EDT705.000.890.001.920.00-22367.09%
NVDA201016C007100002020-09-18 2:42PM EDT710.000.750.001.91-0.18-19.35%539768.07%
NVDA201016C007150002020-09-18 2:01PM EDT715.000.670.600.83-0.23-25.56%660066.11%
NVDA201016C007200002020-09-18 2:03PM EDT720.000.700.001.81-0.30-30.00%117269.53%
NVDA201016C007250002020-09-18 2:05PM EDT725.000.580.410.77-0.40-40.82%919966.21%
NVDA201016C007300002020-09-15 3:50PM EDT730.000.500.000.75-0.34-40.48%130663.18%
NVDA201016C007350002020-09-18 11:04AM EDT735.000.550.001.65-0.20-26.67%12171.51%
NVDA201016C007400002020-09-18 10:15AM EDT740.000.590.211.59-0.36-37.89%12173.44%
NVDA201016C007450002020-09-17 9:30AM EDT745.000.820.001.550.00-21972.75%
NVDA201016C007500002020-09-18 3:21PM EDT750.000.460.100.50-0.29-38.67%2088064.94%
NVDA201016C007550002020-09-18 12:55PM EDT755.000.450.000.75-0.62-57.94%119267.63%
NVDA201016C007600002020-09-15 2:40PM EDT760.000.440.001.43-0.61-58.10%12374.71%
NVDA201016C007650002020-09-18 3:50PM EDT765.000.430.350.51-0.17-28.33%1085570.56%
NVDA201016C007700002020-09-14 11:32AM EDT770.000.730.001.350.00-21075.90%
NVDA201016C007750002020-09-16 9:46AM EDT775.000.780.000.550.00-1668.41%
NVDA201016C007800002020-09-16 3:49PM EDT780.000.310.000.51-0.30-49.18%12168.60%
NVDA201016C007850002020-09-11 11:20AM EDT785.000.700.001.250.00-24077.71%
NVDA201016C007900002020-09-18 10:28AM EDT790.000.300.001.22-0.30-50.00%51878.32%
NVDA201016C007950002020-09-16 3:51PM EDT795.000.510.000.600.00-21072.36%
NVDA201016C008000002020-09-17 2:07PM EDT800.000.510.011.000.00-111778.03%
NVDA201016C008050002020-09-15 3:53PM EDT805.000.740.011.120.00-1780.03%
NVDA201016C008100002020-09-14 12:47PM EDT810.000.290.001.09-0.40-57.97%11080.47%
NVDA201016C008150002020-09-11 11:11AM EDT815.000.510.011.060.00-1781.10%
NVDA201016C008200002020-09-16 2:34PM EDT820.000.250.000.49-0.25-50.00%2044074.51%
NVDA201016C008300002020-09-17 12:12PM EDT830.000.350.010.990.00-1582.76%
NVDA201016C008350002020-09-16 11:40AM EDT835.000.440.000.960.00-5883.11%
NVDA201016C008400002020-09-18 11:23AM EDT840.000.210.210.94-0.10-32.26%5485.86%
NVDA201016C008450002020-09-18 11:23AM EDT845.000.190.000.92-0.22-53.66%5484.23%
NVDA201016C008500002020-09-17 1:44PM EDT850.000.400.000.900.00-31084.77%
NVDA201016C008550002020-09-18 11:06AM EDT855.000.230.000.87-0.07-23.33%56885.16%
NVDA201016C008600002020-09-18 2:03PM EDT860.000.160.140.17-0.12-42.86%1411,39976.47%
Putsfor16 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201016P002100002020-09-17 11:04AM EDT210.000.020.000.010.00-2454987.50%
NVDA201016P002150002020-09-03 2:50PM EDT215.000.150.000.620.00-189429123.83%
NVDA201016P002200002020-09-09 1:31PM EDT220.000.170.000.620.00-112120.61%
NVDA201016P002250002020-09-04 3:13PM EDT225.000.280.010.620.00-11117.68%
NVDA201016P002300002020-08-17 2:24PM EDT230.000.100.010.170.00-17299.61%
NVDA201016P002400002020-09-16 1:28PM EDT240.000.100.000.630.00-114108.59%
NVDA201016P002450002020-09-17 1:11PM EDT245.000.120.000.630.00-131105.66%
NVDA201016P002500002020-09-18 1:25PM EDT250.000.080.000.10+0.02+33.33%305584.38%
NVDA201016P002550002020-09-09 1:32PM EDT255.000.200.000.640.00-12100.20%
NVDA201016P002600002020-09-17 11:27AM EDT260.000.100.000.650.00-53697.66%
NVDA201016P002650002020-09-15 1:09PM EDT265.000.080.000.110.00-404978.13%
NVDA201016P002700002020-09-18 3:06PM EDT270.000.130.000.66+0.03+30.00%305292.48%
NVDA201016P002750002020-09-09 12:49PM EDT275.000.230.000.670.00-11190.04%
NVDA201016P002800002020-09-15 1:12PM EDT280.000.100.080.150.00-23190877.05%
NVDA201016P002850002020-09-17 2:07PM EDT285.000.160.000.530.00-34982.42%
NVDA201016P002900002020-09-11 10:22AM EDT290.000.300.000.720.00-110183.20%
NVDA201016P002950002020-09-17 2:12PM EDT295.000.190.100.730.00-14782.28%
NVDA201016P003000002020-09-18 3:11PM EDT300.000.230.000.75+0.02+9.52%3548578.71%
NVDA201016P003050002020-09-17 2:00PM EDT305.000.280.010.780.00-178476.86%
NVDA201016P003100002020-09-16 10:10AM EDT310.000.180.070.770.00-223275.10%
NVDA201016P003150002020-09-18 12:21PM EDT315.000.280.000.83-0.47-62.67%113872.61%
NVDA201016P003200002020-09-15 2:06PM EDT320.000.350.100.870.00-114371.88%
NVDA201016P003250002020-09-18 1:35PM EDT325.000.550.050.50+0.10+22.22%1428164.26%
NVDA201016P003300002020-09-18 1:27PM EDT330.000.550.250.65+0.19+52.78%5512266.46%
NVDA201016P003350002020-09-11 3:19PM EDT335.001.070.001.150.00-311266.60%
NVDA201016P003400002020-09-18 11:38AM EDT340.000.500.180.79-0.06-10.71%156362.65%
NVDA201016P003450002020-09-18 3:57PM EDT345.000.540.001.000.00-318760.69%
NVDA201016P003500002020-09-18 3:57PM EDT350.000.640.620.83-0.09-12.33%2172462.04%
NVDA201016P003550002020-09-16 1:02PM EDT355.000.870.681.94-0.23-20.91%217966.39%
NVDA201016P003600002020-09-18 3:14PM EDT360.001.140.312.06-0.11-8.80%11591262.72%
NVDA201016P003650002020-09-18 11:26AM EDT365.001.030.562.49-0.69-40.12%112663.38%
NVDA201016P003700002020-09-18 1:01PM EDT370.001.751.032.10+0.13+8.02%1059961.23%
NVDA201016P003750002020-09-18 3:38PM EDT375.001.730.163.10+0.23+15.33%2474459.27%
NVDA201016P003800002020-09-18 3:56PM EDT380.001.941.822.18+0.21+12.14%17248059.40%
NVDA201016P003850002020-09-18 12:58PM EDT385.002.402.032.53+0.18+8.11%1632158.63%
NVDA201016P003900002020-09-18 3:39PM EDT390.002.572.362.81-0.09-3.38%2850657.81%
NVDA201016P003950002020-09-18 2:40PM EDT395.003.512.763.30+0.61+21.03%5348657.51%
NVDA201016P004000002020-09-18 3:57PM EDT400.003.703.303.80+0.50+15.62%2261,19357.27%
NVDA201016P004050002020-09-18 3:05PM EDT405.004.353.954.60+0.40+10.13%8947257.59%
NVDA201016P004100002020-09-18 3:50PM EDT410.004.704.655.15+0.43+10.07%5211,44557.16%
NVDA201016P004150002020-09-18 3:41PM EDT415.005.245.155.75+0.59+12.69%611,02056.23%
NVDA201016P004200002020-09-18 3:40PM EDT420.006.066.106.70+0.45+8.02%2082,04156.40%
NVDA201016P004250002020-09-18 3:54PM EDT425.007.326.857.55+1.22+20.00%20184755.80%
NVDA201016P004300002020-09-18 3:54PM EDT430.008.327.958.85+1.13+15.72%6201,17356.08%
NVDA201016P004350002020-09-18 3:39PM EDT435.009.428.909.90+1.39+17.31%5746455.51%
NVDA201016P004400002020-09-18 3:44PM EDT440.0010.2310.2511.35+0.92+9.88%1871,12955.70%
NVDA201016P004450002020-09-18 3:48PM EDT445.0011.1011.6512.55+0.64+6.12%12557955.34%
NVDA201016P004500002020-09-18 3:57PM EDT450.0013.6712.4513.85+2.00+17.14%7264,19154.18%
NVDA201016P004550002020-09-18 3:28PM EDT455.0015.0714.7015.65+1.70+12.72%14779954.91%
NVDA201016P004600002020-09-18 3:58PM EDT460.0017.0016.0017.20+2.45+16.84%1761,25554.07%
NVDA201016P004650002020-09-18 3:56PM EDT465.0018.8517.8519.10+2.66+16.43%12359853.92%
NVDA201016P004700002020-09-18 3:45PM EDT470.0019.6020.2521.15+1.48+8.17%12190154.18%
NVDA201016P004750002020-09-18 3:57PM EDT475.0023.1721.4023.30+2.47+11.93%31788153.06%
NVDA201016P004800002020-09-18 3:43PM EDT480.0025.3223.9525.65+3.34+15.20%2881,45853.23%
NVDA201016P004850002020-09-18 3:59PM EDT485.0028.0027.1528.30+3.15+12.68%31757954.01%
NVDA201016P004900002020-09-18 3:57PM EDT490.0030.0029.1031.00+3.46+13.04%4111,84253.41%
NVDA201016P004950002020-09-18 3:37PM EDT495.0032.3231.4533.75+3.33+11.49%2601,82352.98%
NVDA201016P005000002020-09-18 3:49PM EDT500.0035.1933.7536.25+3.44+10.83%77116,81952.02%
NVDA201016P005050002020-09-18 3:49PM EDT505.0039.4538.1539.50+0.41+1.05%6772053.47%
NVDA201016P005100002020-09-18 3:10PM EDT510.0042.4040.2042.80+5.05+13.52%4791552.52%
NVDA201016P005150002020-09-18 3:17PM EDT515.0045.3043.5045.75+1.99+4.59%4936052.17%
NVDA201016P005200002020-09-18 3:13PM EDT520.0048.5047.7550.70+4.40+9.98%2548,15054.49%
NVDA201016P005250002020-09-18 3:13PM EDT525.0052.2151.2554.05+0.73+1.42%1434954.30%
NVDA201016P005300002020-09-18 3:25PM EDT530.0053.2554.1056.50+3.50+7.04%3724552.26%
NVDA201016P005350002020-09-18 1:22PM EDT535.0057.1558.5561.30+0.60+1.06%2223254.13%
NVDA201016P005400002020-09-18 3:38PM EDT540.0063.0061.5064.05+6.03+10.58%3719551.93%
NVDA201016P005450002020-09-18 10:31AM EDT545.0064.8565.9068.05+4.18+6.89%1723552.49%
NVDA201016P005500002020-09-18 3:56PM EDT550.0071.4070.5073.50+7.55+11.82%583,16854.89%
NVDA201016P005550002020-09-18 10:22AM EDT555.0079.6074.5577.45+7.98+11.14%526354.70%
NVDA201016P005600002020-09-18 3:21PM EDT560.0080.5077.7080.90+5.29+7.03%1112852.39%
NVDA201016P005650002020-09-17 10:32AM EDT565.0073.1582.1085.95-9.04-11.00%25053.68%
NVDA201016P005700002020-09-18 11:38AM EDT570.0085.0586.5090.50-1.36-1.57%308154.16%
NVDA201016P005750002020-09-18 3:04PM EDT575.0093.0790.7094.20+1.62+1.77%418352.82%
NVDA201016P005800002020-09-18 11:08AM EDT580.0093.2095.9099.40+7.50+8.75%125755.31%
NVDA201016P005850002020-09-16 3:39PM EDT585.0094.00100.35103.850.00-211155.28%
NVDA201016P005900002020-09-18 2:20PM EDT590.00109.77104.30108.40+15.32+16.22%17154.31%
NVDA201016P005950002020-09-18 2:20PM EDT595.00114.72108.90112.70+26.62+30.22%13853.80%
NVDA201016P006000002020-09-17 2:39PM EDT600.00111.11114.40117.600.00-17156.24%
NVDA201016P006050002020-09-15 11:16AM EDT605.0096.30118.45122.400.00-21955.37%
NVDA201016P006100002020-09-18 3:06PM EDT610.00125.97123.10127.00+26.52+26.67%1655.13%
NVDA201016P006150002020-09-18 3:22PM EDT615.00130.78128.35131.80+8.88+7.28%11256.74%
NVDA201016P006200002020-09-17 12:07PM EDT620.00130.10133.25136.550.00-1857.32%
NVDA201016P006250002020-09-04 10:21AM EDT625.00149.35137.30141.400.00-21255.66%
NVDA201016P006300002020-09-15 10:04AM EDT630.00110.40142.25146.050.00-2555.77%
NVDA201016P006400002020-09-08 10:34AM EDT640.00152.20151.90155.800.00-1256.30%
NVDA201016P006500002020-09-14 10:32AM EDT650.00134.40161.75165.600.00-101957.42%
NVDA201016P006600002020-09-14 9:34AM EDT660.00144.15171.30175.400.00--356.82%
NVDA201016P006650002020-09-09 3:41PM EDT665.00142.70176.30180.200.00-21356.91%
NVDA201016P006700002020-09-11 2:12PM EDT670.00188.57181.30185.200.00-11358.01%
NVDA201016P006750002020-09-11 2:12PM EDT675.00193.44186.25190.200.00-1158.84%
NVDA201016P006800002020-08-10 12:39PM EDT680.00231.95172.80176.700.00-110.00%
NVDA201016P006950002020-09-01 12:10PM EDT695.00148.60206.25210.550.00--265.14%
NVDA201016P007150002020-09-03 1:00PM EDT715.00200.30225.75230.200.00--163.67%
NVDA201016P007250002020-09-04 10:57AM EDT725.00215.65235.75240.200.00-1265.58%
NVDA201016P007350002020-09-01 12:10PM EDT735.00215.95245.80250.200.00--267.90%
NVDA201016P007450002020-09-14 12:21PM EDT745.00232.00255.50260.100.00-2365.92%
NVDA201016P007650002020-09-14 1:24PM EDT765.00257.05275.50280.000.00-1268.16%
NVDA201016P007700002020-09-03 10:48AM EDT770.00245.40280.80285.200.00--174.27%
NVDA201016P007850002020-09-09 1:57PM EDT785.00280.85295.50300.000.00--471.48%
NVDA201016P008100002020-09-10 10:44AM EDT810.00298.05320.25325.000.00--271.39%
NVDA201016P008250002020-09-09 12:23PM EDT825.00319.40335.30340.000.00--374.61%
NVDA201016P008300002020-09-10 11:16AM EDT830.00323.35340.35344.900.00--274.32%
NVDA201016P008350002020-09-10 2:57PM EDT835.00321.40345.65349.900.00-21779.98%
NVDA201016P008400002020-09-09 1:57PM EDT840.00335.50350.30354.900.00--274.71%
NVDA201016P008550002020-09-10 10:44AM EDT855.00342.80365.00369.700.00-56108.28%
NVDA201016P008600002020-09-08 2:18PM EDT860.00378.15370.25374.750.00-101071.39%