Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
530.45+1.06 (+0.20%)
At close: 1:00PM EST
In the money
Show:ListStraddle
Callsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201218C001050002020-11-10 2:15PM EST105.00405.05424.05427.100.00-18281252.34%
NVDA201218C001100002020-11-10 12:59PM EST110.00403.25419.05422.100.00-1132245.31%
NVDA201218C001150002020-11-10 2:55PM EST115.00427.50414.05417.100.00-19238.28%
NVDA201218C001200002020-11-10 10:25AM EST120.00416.50409.05412.100.00-111232.03%
NVDA201218C001250002020-11-11 11:07AM EST125.00401.50404.05407.100.00-10225.78%
NVDA201218C001300002020-11-17 9:38AM EST130.00407.13399.05402.100.00-113219.53%
NVDA201218C001350002020-11-10 12:13PM EST135.00404.20394.05397.100.00-214214.06%
NVDA201218C001400002020-11-10 2:23PM EST140.00372.05389.05392.100.00-210208.40%
NVDA201218C001450002020-11-10 2:45PM EST145.00368.75384.05387.100.00-412203.13%
NVDA201218C001500002020-11-12 11:48AM EST150.00391.90379.05382.100.00-114198.05%
NVDA201218C001550002020-11-18 9:36AM EST155.00381.80374.05377.100.00-211192.97%
NVDA201218C001600002020-11-10 10:14AM EST160.00358.05369.05372.100.00-12188.28%
NVDA201218C001650002020-10-20 9:37AM EST165.00379.85371.45374.300.00-115344.56%
NVDA201218C001700002020-10-29 2:32PM EST170.00354.47359.05362.100.00-244178.91%
NVDA201218C001750002020-10-22 9:40AM EST175.00357.50346.00351.000.00-130.00%
NVDA201218C001800002020-10-20 12:57PM EST180.00368.45356.45359.300.00-142320.87%
NVDA201218C001850002020-09-21 9:07AM EST185.00293.25354.90357.650.00-112345.31%
NVDA201218C001900002020-11-02 1:52PM EST190.00307.10339.05342.100.00-1223162.11%
NVDA201218C001950002020-11-18 9:36AM EST195.00341.85334.05337.100.00-213158.20%
NVDA201218C002000002020-10-30 9:51AM EST200.00326.55329.05332.100.00-392154.49%
NVDA201218C002050002020-11-11 11:07AM EST205.00321.55327.80330.600.00-1457245.43%
NVDA201218C002100002020-11-11 11:07AM EST210.00316.55322.80325.600.00-120239.82%
NVDA201218C002150002020-10-20 10:55AM EST215.00330.45321.25324.300.00-162272.19%
NVDA201218C002200002020-11-09 2:39PM EST220.00333.61309.05312.100.00-479140.04%
NVDA201218C002250002020-11-02 10:53AM EST225.00285.25304.05307.100.00-274136.72%
NVDA201218C002300002020-11-19 3:21PM EST230.00307.27299.05302.100.00-150133.40%
NVDA201218C002350002020-11-27 9:31AM EST235.00300.00294.05297.15+4.14+1.40%155132.62%
NVDA201218C002400002020-11-19 10:29AM EST240.00289.56289.05292.150.00-20113129.49%
NVDA201218C002450002020-11-18 9:30AM EST245.00286.20284.05287.15+8.40+3.02%135126.37%
NVDA201218C002500002020-11-27 11:12AM EST250.00282.80279.05282.15+4.00+1.43%143123.24%
NVDA201218C002550002020-11-02 9:30AM EST255.00252.64274.05277.150.00-1131120.12%
NVDA201218C002600002020-11-20 2:07PM EST260.00271.00269.05272.150.00-2114117.19%
NVDA201218C002650002020-11-19 10:29AM EST265.00264.67264.05267.150.00-2071114.26%
NVDA201218C002700002020-11-09 1:22PM EST270.00245.10259.05262.150.00-2375111.43%
NVDA201218C002750002020-11-27 12:47PM EST275.00254.13254.05257.15+4.55+1.82%2105108.59%
NVDA201218C002800002020-11-09 1:26PM EST280.00233.10249.05252.150.00-685105.86%
NVDA201218C002850002020-11-27 9:30AM EST285.00249.45244.05247.15+5.05+2.07%8136103.13%
NVDA201218C002900002020-11-25 9:30AM EST290.00231.48239.05242.150.00-5273100.39%
NVDA201218C002950002020-11-19 11:10AM EST295.00232.34234.05237.150.00-65897.85%
NVDA201218C003000002020-11-23 11:36AM EST300.00232.00229.05232.15+10.02+4.51%262395.21%
NVDA201218C003050002020-11-09 1:31PM EST305.00258.05224.05227.150.00-611092.68%
NVDA201218C003100002020-11-18 9:36AM EST310.00226.50219.05222.150.00-251590.14%
NVDA201218C003150002020-11-24 1:54PM EST315.00205.91214.05217.150.00-118687.70%
NVDA201218C003200002020-11-27 12:50PM EST320.00209.68209.05212.15+10.88+5.47%130085.25%
NVDA201218C003250002020-11-20 11:50AM EST325.00203.31204.05207.150.00-120582.81%
NVDA201218C003300002020-11-09 11:35AM EST330.00189.85199.00202.150.00-413878.91%
NVDA201218C003350002020-11-27 9:30AM EST335.00199.50194.00197.20+8.05+4.20%812778.13%
NVDA201218C003400002020-11-27 9:30AM EST340.00194.65189.00192.20+10.85+5.90%131075.88%
NVDA201218C003450002020-11-19 2:13PM EST345.00193.00183.95187.200.00-359472.07%
NVDA201218C003500002020-11-25 1:28PM EST350.00179.85178.90182.200.00-173568.16%
NVDA201218C003550002020-11-19 9:39AM EST355.00179.50173.90177.250.00-114667.68%
NVDA201218C003600002020-11-23 9:39AM EST360.00160.30169.05172.300.00-122170.31%
NVDA201218C003650002020-11-24 9:32AM EST365.00158.77164.00167.350.00-319368.07%
NVDA201218C003700002020-11-20 1:16PM EST370.00151.72158.95162.200.00-126161.33%
NVDA201218C003750002020-11-24 12:18PM EST375.00142.25153.90156.900.00-117284.91%
NVDA201218C003800002020-11-25 10:07AM EST380.00149.54148.90152.250.00-2264457.13%
NVDA201218C003850002020-11-25 11:29AM EST385.00144.00143.90147.200.00-220353.71%
NVDA201218C003900002020-11-19 12:42PM EST390.00130.00138.90141.950.00-134377.27%
NVDA201218C003950002020-11-27 12:47PM EST395.00134.31133.90136.45+4.31+3.32%226169.14%
NVDA201218C004000002020-11-25 11:14AM EST400.00131.80128.95131.95+2.10+1.62%274171.92%
NVDA201218C004050002020-11-23 11:33AM EST405.00117.62124.50126.500.00-12164.71%
NVDA201218C004100002020-11-20 11:50AM EST410.00119.00118.95122.150.00-429668.41%
NVDA201218C004150002020-11-25 1:38PM EST415.00113.80114.00116.350.00-11258.08%
NVDA201218C004200002020-11-27 11:26AM EST420.00114.30108.85112.00+4.32+3.93%2685861.93%
NVDA201218C004250002020-11-19 12:07PM EST425.00111.73104.30107.450.00-432562.74%
NVDA201218C004300002020-11-27 12:50PM EST430.00100.0499.35101.95+2.92+3.01%237656.40%
NVDA201218C004350002020-11-27 10:48AM EST435.00100.2894.5597.85-0.15-0.15%12359.97%
NVDA201218C004400002020-11-24 2:06PM EST440.0087.8489.7592.750.00-142856.67%
NVDA201218C004450002020-11-23 2:46PM EST445.0081.4084.3587.850.00-13254.55%
NVDA201218C004500002020-11-25 3:02PM EST450.0080.8080.7582.70-1.20-1.46%11,31651.03%
NVDA201218C004550002020-11-27 10:24AM EST455.0080.9076.5578.35+4.06+5.28%17551.72%
NVDA201218C004600002020-11-27 11:18AM EST460.0071.7071.2573.10-0.30-0.42%1651547.75%
NVDA201218C004650002020-11-25 10:26AM EST465.0063.8067.6069.000.00-58249.00%
NVDA201218C004700002020-11-27 12:54PM EST470.0062.8062.2564.10+0.35+0.56%5396346.53%
NVDA201218C004750002020-11-27 12:02PM EST475.0057.5058.8560.15+1.26+2.24%818747.47%
NVDA201218C004800002020-11-27 12:49PM EST480.0053.6054.0055.50-0.90-1.65%111,27045.58%
NVDA201218C004850002020-11-27 9:33AM EST485.0054.7149.8051.10+7.71+16.40%614344.33%
NVDA201218C004900002020-11-27 12:13PM EST490.0045.6246.4047.40+3.02+7.09%794944.85%
NVDA201218C004950002020-11-27 12:54PM EST495.0042.0542.2543.15+0.06+0.14%5877243.46%
NVDA201218C005000002020-11-27 12:44PM EST500.0038.4538.8540.05-0.55-1.41%563,35844.67%
NVDA201218C005050002020-11-27 9:35AM EST505.0038.2334.6035.85+3.68+10.65%533442.80%
NVDA201218C005100002020-11-27 12:09PM EST510.0031.9531.1533.15-0.45-1.39%2481,52544.04%
NVDA201218C005150002020-11-27 12:59PM EST515.0029.0728.7029.20-0.03-0.10%1344442.13%
NVDA201218C005200002020-11-27 12:50PM EST520.0025.1025.5526.30-0.50-1.95%754,53842.13%
NVDA201218C005250002020-11-27 12:50PM EST525.0022.6723.1023.50-0.33-1.43%17598541.94%
NVDA201218C005300002020-11-27 12:59PM EST530.0020.7120.5521.00+0.06+0.29%4742,02141.97%
NVDA201218C005350002020-11-27 12:59PM EST535.0018.2818.1019.05-0.12-0.65%1951,81242.73%
NVDA201218C005400002020-11-27 12:54PM EST540.0016.0015.3016.45-0.25-1.54%3742,11941.79%
NVDA201218C005450002020-11-27 12:59PM EST545.0014.3313.9514.35-0.17-1.17%10578841.48%
NVDA201218C005500002020-11-27 12:59PM EST550.0012.4512.3012.55-0.23-1.81%8767,02241.42%
NVDA201218C005550002020-11-27 12:42PM EST555.0010.5010.7011.05-0.92-8.06%3275741.64%
NVDA201218C005600002020-11-27 12:54PM EST560.009.159.309.65-0.48-4.98%2292,43041.73%
NVDA201218C005650002020-11-27 12:39PM EST565.008.008.108.35-0.50-5.88%5591941.71%
NVDA201218C005700002020-11-27 12:58PM EST570.007.056.957.20-0.27-3.69%1821,66241.70%
NVDA201218C005750002020-11-27 12:54PM EST575.005.906.006.30-0.51-7.96%601,09642.02%
NVDA201218C005800002020-11-27 12:54PM EST580.005.155.205.45-0.52-9.17%2193,41442.18%
NVDA201218C005850002020-11-27 12:58PM EST585.004.604.554.75-0.54-10.51%9250842.48%
NVDA201218C005900002020-11-27 12:57PM EST590.003.953.904.15-0.38-8.78%8981242.83%
NVDA201218C005950002020-11-27 12:56PM EST595.003.373.353.65-0.55-14.03%4639243.27%
NVDA201218C006000002020-11-27 12:59PM EST600.003.033.003.10-0.37-10.88%9617,16943.28%
NVDA201218C006050002020-11-27 12:58PM EST605.002.612.572.79-0.44-14.43%6037544.01%
NVDA201218C006100002020-11-27 12:58PM EST610.002.272.242.45-0.41-15.30%661,33344.42%
NVDA201218C006150002020-11-27 12:18PM EST615.001.941.972.16-0.47-19.50%361,01244.87%
NVDA201218C006200002020-11-27 12:47PM EST620.001.851.782.01-0.27-12.74%362,14545.89%
NVDA201218C006250002020-11-27 12:32PM EST625.001.611.441.80-0.27-14.36%132,49546.46%
NVDA201218C006300002020-11-27 12:59PM EST630.001.431.371.52-0.14-8.92%965346.42%
NVDA201218C006350002020-11-27 12:59PM EST635.001.341.211.46-0.03-2.19%422847.66%
NVDA201218C006400002020-11-27 11:59AM EST640.001.100.971.25-0.16-12.70%71,18347.75%
NVDA201218C006450002020-11-27 9:55AM EST645.001.290.911.19+0.11+9.32%120648.83%
NVDA201218C006500002020-11-27 12:49PM EST650.000.870.851.01-0.26-23.01%522,74448.83%
NVDA201218C006550002020-11-27 10:50AM EST655.001.030.690.97+0.07+7.29%820549.93%
NVDA201218C006600002020-11-27 11:09AM EST660.000.950.620.90+0.04+4.40%21,44750.68%
NVDA201218C006650002020-11-27 12:06PM EST665.000.700.630.84-0.12-14.63%1113650.32%
NVDA201218C006700002020-11-24 3:59PM EST670.000.810.490.81+0.17+26.56%181850.66%
NVDA201218C006750002020-11-25 2:16PM EST675.000.690.470.760.00-2313151.51%
NVDA201218C006800002020-11-25 12:04PM EST680.000.600.460.690.00-419552.27%
NVDA201218C006850002020-11-25 3:34PM EST685.000.590.400.650.00-17752.81%
NVDA201218C006900002020-11-27 10:03AM EST690.000.590.310.61-0.03-4.84%853253.03%
NVDA201218C006950002020-11-25 1:26PM EST695.000.470.310.510.00-231153.35%
NVDA201218C007000002020-11-27 12:57PM EST700.000.370.380.45-0.11-22.92%5326,36054.64%
NVDA201218C007050002020-11-23 12:54PM EST705.000.530.260.500.00-107755.13%
NVDA201218C007100002020-11-27 11:41AM EST710.000.370.180.42-0.01-2.63%25254.54%
NVDA201218C007150002020-11-27 10:19AM EST715.000.400.200.37+0.03+8.11%12955.27%
NVDA201218C007200002020-11-24 11:11AM EST720.000.350.140.300.00-123654.59%
NVDA201218C007250002020-11-23 3:30PM EST725.000.340.110.340.00-407555.76%
NVDA201218C007300002020-11-27 10:11AM EST730.000.320.220.33-0.02-5.88%44458.25%
NVDA201218C007350002020-11-20 3:27PM EST735.000.300.070.320.00-13156.93%
NVDA201218C007400002020-11-25 2:13PM EST740.000.290.070.310.00-151757.72%
NVDA201218C007450002020-11-27 12:49PM EST745.000.200.040.29-0.10-33.33%42057.81%
NVDA201218C007500002020-11-27 11:24AM EST750.000.240.030.33+0.02+9.09%121059.38%
NVDA201218C007550002020-11-23 1:01PM EST755.000.270.010.270.00-25558.69%
NVDA201218C007600002020-11-27 11:50AM EST760.000.160.000.30-0.02-11.11%962860.06%
NVDA201218C007650002020-11-17 10:22AM EST765.000.970.150.270.00-13763.43%
NVDA201218C007700002020-11-19 10:56AM EST770.000.340.000.240.00-209560.55%
NVDA201218C007750002020-11-20 3:29PM EST775.000.290.000.230.00-311361.13%
NVDA201218C007800002020-11-25 10:57AM EST780.000.070.000.240.00-122062.31%
NVDA201218C007850002020-11-27 10:58AM EST785.000.170.000.23+0.01+6.25%31662.99%
NVDA201218C007900002020-11-20 10:04AM EST790.000.150.000.210.00-11663.28%
NVDA201218C007950002020-11-24 3:45PM EST795.000.140.000.220.00-111464.45%
NVDA201218C008000002020-11-27 12:46PM EST800.000.100.000.13-0.04-28.57%975462.11%
NVDA201218C008050002020-11-25 11:32AM EST805.000.150.010.16+0.08+114.29%12064.45%
NVDA201218C008100002020-11-19 11:37AM EST810.000.250.000.180.00-12365.72%
NVDA201218C008150002020-11-23 3:31PM EST815.000.100.000.130.00-1564.45%
NVDA201218C008200002020-11-25 11:48AM EST820.000.100.000.210.00-425768.46%
NVDA201218C008250002020-11-24 3:45PM EST825.000.110.000.170.00-12767.77%
NVDA201218C008300002020-11-16 12:21PM EST830.000.550.000.200.00-11169.73%
NVDA201218C008350002020-11-23 3:49PM EST835.000.090.000.200.00-101770.61%
NVDA201218C008400002020-11-02 11:40AM EST840.000.500.000.200.00-12171.39%
NVDA201218C008450002020-11-19 10:43AM EST845.000.170.000.150.00-31370.31%
NVDA201218C008500002020-11-19 10:19AM EST850.000.130.000.100.00-163568.36%
NVDA201218C008600002020-11-25 3:11PM EST860.000.060.010.080.00-2272869.34%
NVDA201218C008700002020-11-18 3:07PM EST870.000.200.000.190.00--175.78%
NVDA201218C008750002020-11-19 1:54PM EST875.000.120.000.090.00-2271.48%
NVDA201218C009300002020-11-24 3:19PM EST930.000.050.000.170.00-181883.79%
NVDA201218C009500002020-11-18 2:44PM EST950.000.100.000.170.00--1186.72%
NVDA201218C009600002020-11-16 12:00AM EST960.000.210.000.170.00--188.09%
NVDA201218C009800002020-11-24 2:48PM EST980.000.040.000.090.00-2016585.94%
Putsfor18 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA201218P001050002020-11-27 9:31AM EST105.000.010.010.05-0.02-66.67%22298221.88%
NVDA201218P001100002020-11-04 11:56AM EST110.000.060.000.130.00-114230.47%
NVDA201218P001150002020-10-19 8:53AM EST115.000.090.000.000.00-201950.00%
NVDA201218P001200002020-10-19 8:53AM EST120.000.110.000.000.00-13850.00%
NVDA201218P001250002020-10-15 1:11PM EST125.000.080.000.120.00-1121210.55%
NVDA201218P001300002020-08-26 2:24PM EST130.000.010.000.270.00-179221.48%
NVDA201218P001350002020-11-06 1:51PM EST135.000.040.000.130.00-1310201.17%
NVDA201218P001400002020-09-03 10:05AM EST140.000.010.010.270.00-1126210.94%
NVDA201218P001450002020-10-19 9:16AM EST145.000.130.000.120.00-15110189.45%
NVDA201218P001500002020-11-18 11:55AM EST150.000.050.000.110.00-2272183.20%
NVDA201218P001550002020-10-13 9:54AM EST155.000.070.000.120.00-540180.08%
NVDA201218P001600002020-10-19 8:49AM EST160.000.170.000.000.00-916650.00%
NVDA201218P001650002020-10-20 8:38AM EST165.000.330.000.130.00-1126172.66%
NVDA201218P001700002020-10-19 9:12AM EST170.000.170.000.100.00-13294164.06%
NVDA201218P001750002020-10-19 8:38AM EST175.000.140.000.500.00-2212188.28%
NVDA201218P001800002020-11-20 11:08AM EST180.000.050.000.050.00-10215147.66%
NVDA201218P001850002020-11-27 11:17AM EST185.000.040.000.13-0.14-77.78%1187156.25%
NVDA201218P001900002020-11-24 9:30AM EST190.000.030.010.060.00-2280144.53%
NVDA201218P001950002020-11-16 1:44PM EST195.000.030.000.130.00-1274148.83%
NVDA201218P002000002020-11-24 12:09PM EST200.000.020.010.140.00-101,615146.88%
NVDA201218P002050002020-11-24 12:09PM EST205.000.050.000.130.00-10749141.41%
NVDA201218P002100002020-11-18 9:30AM EST210.000.010.000.12-0.04-80.00%1217137.11%
NVDA201218P002150002020-11-18 2:16PM EST215.000.050.010.120.00-2245134.77%
NVDA201218P002200002020-11-20 10:24AM EST220.000.050.000.130.00-10608131.64%
NVDA201218P002250002020-11-19 10:28AM EST225.000.100.000.130.00-2169128.52%
NVDA201218P002300002020-11-20 12:54PM EST230.000.050.000.100.00-4151122.27%
NVDA201218P002350002020-11-23 3:29PM EST235.000.040.000.200.00-790127.34%
NVDA201218P002400002020-11-23 11:52AM EST240.000.050.000.130.00-2501119.14%
NVDA201218P002450002020-11-27 10:11AM EST245.000.050.000.130.00-1160116.41%
NVDA201218P002500002020-11-20 10:50AM EST250.000.040.000.090.00-41,313109.77%
NVDA201218P002550002020-11-05 10:23AM EST255.000.160.000.210.00-1189115.82%
NVDA201218P002600002020-11-24 3:30PM EST260.000.080.000.200.00-2370112.50%
NVDA201218P002650002020-11-11 12:53PM EST265.000.150.000.200.00-5120109.57%
NVDA201218P002700002020-11-05 9:37AM EST270.000.210.000.190.00-2191106.25%
NVDA201218P002750002020-11-12 1:18PM EST275.000.010.000.190.00-1149103.71%
NVDA201218P002800002020-11-18 3:31PM EST280.000.100.000.170.00-268699.80%
NVDA201218P002850002020-11-23 10:02AM EST285.000.060.000.150.00-124496.09%
NVDA201218P002900002020-11-25 12:58PM EST290.000.050.030.180.00-385796.88%
NVDA201218P002950002020-11-25 3:07PM EST295.000.060.000.150.00-415191.02%
NVDA201218P003000002020-11-27 12:46PM EST300.000.080.040.09-0.01-11.11%171,25487.50%
NVDA201218P003050002020-11-16 10:43AM EST305.000.170.000.170.00-119887.30%
NVDA201218P003100002020-11-25 12:46PM EST310.000.100.060.150.00-1062386.91%
NVDA201218P003150002020-11-25 3:07PM EST315.000.100.000.180.00-1025383.20%
NVDA201218P003200002020-11-25 10:26AM EST320.000.100.050.180.00-1199882.91%
NVDA201218P003250002020-11-27 12:46PM EST325.000.080.000.16-0.01-11.11%2067477.54%
NVDA201218P003300002020-11-24 2:18PM EST330.000.100.000.180.00-61,30576.17%
NVDA201218P003350002020-11-23 12:44PM EST335.000.160.000.190.00-542474.41%
NVDA201218P003400002020-11-27 10:52AM EST340.000.100.060.19-0.01-9.09%220574.41%
NVDA201218P003450002020-11-24 2:59PM EST345.000.110.020.130.00-223668.36%
NVDA201218P003500002020-11-27 12:14PM EST350.000.110.090.12-0.02-15.38%10282968.65%
NVDA201218P003550002020-11-24 2:22PM EST355.000.120.000.150.00-116864.16%
NVDA201218P003600002020-11-25 12:40PM EST360.000.160.100.230.00-31,01767.77%
NVDA201218P003650002020-11-24 2:22PM EST365.000.160.100.250.00-334366.02%
NVDA201218P003700002020-11-25 2:28PM EST370.000.060.100.22-0.09-60.00%425463.18%
NVDA201218P003750002020-11-25 12:53PM EST375.000.160.110.260.00-530862.16%
NVDA201218P003800002020-11-27 12:07PM EST380.000.190.110.24+0.04+26.67%291059.57%
NVDA201218P003850002020-11-25 1:10PM EST385.000.200.000.310.00-268356.64%
NVDA201218P003900002020-11-25 11:49AM EST390.000.240.160.240.00-1164356.35%
NVDA201218P003950002020-11-27 11:21AM EST395.000.160.050.30-0.18-52.94%430153.37%
NVDA201218P004000002020-11-27 12:50PM EST400.000.260.200.29+0.02+8.33%502,14953.61%
NVDA201218P004050002020-11-25 1:24PM EST405.000.160.210.39-0.08-33.33%118252.98%
NVDA201218P004100002020-11-27 11:38AM EST410.000.360.160.38+0.01+2.86%165950.10%
NVDA201218P004150002020-11-25 3:33PM EST415.000.400.240.43+0.01+2.56%321651.42%
NVDA201218P004200002020-11-27 10:59AM EST420.000.410.380.55-0.05-10.87%151,18751.20%
NVDA201218P004250002020-11-27 12:52PM EST425.000.560.360.64+0.03+5.66%1865550.22%
NVDA201218P004300002020-11-27 12:56PM EST430.000.780.460.78+0.11+16.42%621,09849.66%
NVDA201218P004350002020-11-27 12:07PM EST435.000.790.590.930.00-444148.94%
NVDA201218P004400002020-11-27 12:59PM EST440.000.910.860.98-0.07-7.14%221,97547.07%
NVDA201218P004450002020-11-27 11:39AM EST445.001.131.041.16-0.15-11.72%1949546.27%
NVDA201218P004500002020-11-27 12:49PM EST450.001.421.361.41-0.07-4.70%693,47445.74%
NVDA201218P004550002020-11-27 12:09PM EST455.001.681.631.73-0.13-7.18%5469645.36%
NVDA201218P004600002020-11-27 12:54PM EST460.002.061.962.08-0.14-6.36%1192,24444.82%
NVDA201218P004650002020-11-27 12:57PM EST465.002.452.412.53-0.24-8.92%13587344.46%
NVDA201218P004700002020-11-27 12:57PM EST470.002.982.923.05-0.14-4.49%1502,16444.07%
NVDA201218P004750002020-11-27 12:47PM EST475.003.653.503.70-0.33-8.29%2071,59343.83%
NVDA201218P004800002020-11-27 12:54PM EST480.004.354.204.45-0.45-9.38%2162,66743.57%
NVDA201218P004850002020-11-27 12:56PM EST485.005.195.005.30-0.56-9.74%1781,30343.26%
NVDA201218P004900002020-11-27 12:58PM EST490.006.116.056.30-0.59-8.81%2192,24643.02%
NVDA201218P004950002020-11-27 12:56PM EST495.007.227.057.40-0.76-9.52%2181,53742.67%
NVDA201218P005000002020-11-27 12:49PM EST500.008.828.458.70-0.53-5.67%2524,60442.46%
NVDA201218P005050002020-11-27 12:55PM EST505.0010.009.8510.15-0.75-6.98%4162242.22%
NVDA201218P005100002020-11-27 12:49PM EST510.0012.0011.2511.85-0.47-3.77%931,37842.16%
NVDA201218P005150002020-11-27 12:46PM EST515.0013.5013.3513.65-0.97-6.70%6767041.92%
NVDA201218P005200002020-11-27 12:54PM EST520.0015.5015.3515.65-1.00-6.06%1922,16041.72%
NVDA201218P005250002020-11-27 12:09PM EST525.0018.1517.5518.00-0.50-2.68%12280841.84%
NVDA201218P005300002020-11-27 12:59PM EST530.0020.2020.0020.40-1.65-7.55%5901,56541.67%
NVDA201218P005350002020-11-27 12:14PM EST535.0022.8522.6022.95-0.65-2.77%11684041.42%
NVDA201218P005400002020-11-27 12:04PM EST540.0025.7025.3025.90-1.67-6.10%121,73441.59%
NVDA201218P005450002020-11-27 12:37PM EST545.0028.5527.7028.85-3.90-12.02%3832841.38%
NVDA201218P005500002020-11-27 12:44PM EST550.0032.5031.6032.65-0.46-1.40%594,93642.59%
NVDA201218P005550002020-11-27 12:39PM EST555.0035.4035.0535.85-0.90-2.48%2029042.19%
NVDA201218P005600002020-11-27 12:45PM EST560.0039.7238.6539.65-0.31-0.77%3656942.76%
NVDA201218P005650002020-11-25 12:07PM EST565.0046.9042.3543.300.00-132842.68%
NVDA201218P005700002020-11-27 12:50PM EST570.0047.1246.2547.60-1.60-3.28%437843.85%
NVDA201218P005750002020-11-27 12:50PM EST575.0051.2250.3050.85-0.64-1.23%1818242.03%
NVDA201218P005800002020-11-27 10:48AM EST580.0056.0054.5055.05+0.25+0.45%1124842.33%
NVDA201218P005850002020-11-27 12:16PM EST585.0059.8058.8559.90-9.30-13.46%19444.32%
NVDA201218P005900002020-11-25 11:00AM EST590.0066.7062.0063.850.00-1218043.34%
NVDA201218P005950002020-11-27 12:51PM EST595.0068.7867.6569.95-10.12-12.83%113349.16%
NVDA201218P006000002020-11-27 11:43AM EST600.0072.5271.2074.60-1.69-2.28%1470050.29%
NVDA201218P006050002020-11-19 12:06PM EST605.0076.1575.4578.950.00-63250.23%
NVDA201218P006100002020-11-23 11:34AM EST610.0091.0580.4584.000.00-25352.51%
NVDA201218P006150002020-11-19 9:52AM EST615.0092.2086.2088.600.00-53453.07%
NVDA201218P006200002020-11-27 11:11AM EST620.0090.0690.9093.10-5.56-5.81%13453.05%
NVDA201218P006250002020-11-18 3:58PM EST625.0092.1894.6098.400.00-12156.21%
NVDA201218P006300002020-11-19 9:44AM EST630.00103.65100.25102.900.00-13555.98%
NVDA201218P006350002020-11-18 2:35PM EST635.00101.25105.30108.150.00-55952.03%
NVDA201218P006400002020-11-11 9:35AM EST640.00124.25109.45113.050.00-23050.88%
NVDA201218P006450002020-11-18 10:04AM EST645.00118.25114.05117.350.00-78458.73%
NVDA201218P006500002020-11-20 2:15PM EST650.00125.55118.65122.750.00-11750.05%
NVDA201218P006550002020-11-20 11:50AM EST655.00130.45123.75127.250.00-22061.58%
NVDA201218P006600002020-11-05 9:53AM EST660.0088.10129.05132.450.00-43253.43%
NVDA201218P006650002020-11-19 2:28PM EST665.00129.41134.70136.650.00-1754.24%
NVDA201218P006700002020-11-19 2:28PM EST670.00134.24139.40141.500.00-61753.52%
NVDA201218P006750002020-11-12 3:35PM EST675.00142.99144.50146.150.00-6753.52%
NVDA201218P006800002020-11-12 10:27AM EST680.00138.75149.60151.250.00-21255.98%
NVDA201218P006850002020-11-10 12:16PM EST685.00163.58154.40156.700.00-5758.62%
NVDA201218P006900002020-11-06 10:06AM EST690.00134.10159.45161.800.00-7760.72%
NVDA201218P006950002020-11-10 10:26AM EST695.00182.95164.45166.300.00-6059.35%
NVDA201218P007000002020-11-13 11:31AM EST700.00172.65169.50170.950.00-13558.74%
NVDA201218P007100002020-10-19 9:20AM EST710.00163.75172.85175.750.00--20.00%
NVDA201218P007150002020-11-17 10:48AM EST715.00174.45183.25185.900.00-3769.95%
NVDA201218P007200002020-10-19 9:11AM EST720.00172.60182.40185.650.00-1290.00%
NVDA201218P007250002020-11-12 10:14AM EST725.00180.95193.70196.900.00-2465.87%
NVDA201218P007300002020-10-19 9:20AM EST730.00182.30192.10195.450.00--20.00%
NVDA201218P007400002020-11-13 1:56PM EST740.00218.25208.35211.850.00-2266.31%
NVDA201218P007450002020-11-16 12:01AM EST745.00221.60213.40216.750.00--366.99%
NVDA201218P007500002020-10-18 11:02PM EST750.00189.100.000.000.00--00.00%
NVDA201218P007600002020-11-13 1:56PM EST760.00238.00228.30231.500.00-2666.60%
NVDA201218P007650002020-11-05 10:58AM EST765.00201.05233.35236.550.00--268.80%
NVDA201218P007700002020-11-05 10:59AM EST770.00205.45238.05241.550.00-2465.87%
NVDA201218P007750002020-10-01 11:15AM EST775.00238.85271.45276.000.00-1010186.08%
NVDA201218P007800002020-10-30 10:04AM EST780.00280.10248.10251.600.00-2769.34%
NVDA201218P007850002020-11-09 3:44PM EST785.00233.65253.60256.450.00-3774.51%
NVDA201218P007900002020-11-10 10:50AM EST790.00279.25258.15261.550.00-91071.29%
NVDA201218P007950002020-11-18 1:29PM EST795.00256.20263.15266.500.00-2671.48%
NVDA201218P008000002020-11-13 1:54PM EST800.00277.65268.15271.450.00-4971.63%
NVDA201218P008050002020-11-16 12:01AM EST805.00269.85273.05276.450.00--270.80%
NVDA201218P008100002020-11-16 12:01AM EST810.00298.60278.15281.400.00--672.61%
NVDA201218P008150002020-11-16 12:01AM EST815.00291.20283.10286.400.00--772.56%
NVDA201218P008200002020-11-18 3:41PM EST820.00282.20288.15291.350.00-1773.44%
NVDA201218P008250002020-11-11 11:24AM EST825.00294.20300.45303.050.00-66133.08%
NVDA201218P008300002020-11-13 1:54PM EST830.00307.50297.95301.300.00-1368.16%
NVDA201218P008350002020-11-16 12:01AM EST835.00291.25302.95306.300.00--269.04%
NVDA201218P008400002020-11-18 1:29PM EST840.00301.00307.95311.250.00-15067.38%
NVDA201218P008450002020-11-16 12:01AM EST845.00338.80313.00316.250.00--370.70%
NVDA201218P008600002020-10-30 11:29AM EST860.00330.70328.05331.150.00-14470.51%
NVDA201218P009600002020-11-19 9:39AM EST960.00426.05428.00431.100.00--170.31%
NVDA201218P009700002020-11-19 9:30AM EST970.00439.97438.00441.100.00-1171.88%
NVDA201218P009800002020-11-19 9:30AM EST980.00450.05448.00451.100.00-1173.44%