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
Callsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210115C000650002020-11-12 9:47AM EST65.00472.90464.05467.100.00-223211.33%
NVDA210115C000700002020-11-25 12:45PM EST70.00456.45459.05462.100.00-12137203.71%
NVDA210115C000750002020-11-13 2:34PM EST75.00449.05454.05457.100.00-35196.68%
NVDA210115C000800002020-11-25 12:42PM EST80.00446.25449.05452.100.00-2431190.23%
NVDA210115C000850002020-11-04 1:43PM EST85.00460.50444.05447.100.00-14183.98%
NVDA210115C000900002020-11-12 10:29AM EST90.00455.55439.05442.100.00-5117178.13%
NVDA210115C000950002020-11-12 10:27AM EST95.00435.55434.05437.100.00-16172.85%
NVDA210115C001000002020-11-25 12:40PM EST100.00426.29429.05432.100.00-109238167.58%
NVDA210115C001050002020-11-12 10:32AM EST105.00425.55424.05427.100.00-1292162.89%
NVDA210115C001100002020-11-13 3:49PM EST110.00419.35419.05422.100.00-582158.20%
NVDA210115C001150002020-11-13 2:33PM EST115.00409.80414.05417.100.00-487153.91%
NVDA210115C001200002020-11-10 12:17PM EST120.00424.95409.05412.100.00-389149.61%
NVDA210115C001250002020-11-12 10:40AM EST125.00424.60404.05407.100.00-1348145.51%
NVDA210115C001300002020-11-20 1:49PM EST130.00401.67399.05402.100.00-1411141.80%
NVDA210115C001350002020-10-19 11:15AM EST135.00413.97400.70404.500.00-5394256.01%
NVDA210115C001400002020-11-23 1:09PM EST140.00385.08389.05392.100.00-3481134.38%
NVDA210115C001450002020-10-09 10:00AM EST145.00403.64435.85439.850.00-8460484.06%
NVDA210115C001500002020-11-20 3:58PM EST150.00374.10379.05382.150.00-71,620130.08%
NVDA210115C001550002020-11-06 2:38PM EST155.00424.99374.05377.100.00-11,230124.41%
NVDA210115C001600002020-11-18 3:58PM EST160.00378.00369.05372.150.00-11,151123.63%
NVDA210115C001650002020-11-11 10:48AM EST165.00360.50363.95367.150.00-11,087115.63%
NVDA210115C001700002020-11-25 1:56PM EST170.00359.16359.05362.150.00-10847117.58%
NVDA210115C001750002020-11-25 1:56PM EST175.00354.21353.95357.250.00-101,232114.75%
NVDA210115C001800002020-11-23 9:30AM EST180.00346.45348.90352.200.00-11,816107.42%
NVDA210115C001850002020-11-25 12:45PM EST185.00341.55343.80347.200.00-51,07398.05%
NVDA210115C001900002020-11-25 12:45PM EST190.00335.30338.70342.200.00-2001,102147.68%
NVDA210115C001950002020-11-23 2:06PM EST195.00329.55333.60337.250.00-11,947144.90%
NVDA210115C002000002020-11-25 12:58PM EST200.00326.74328.50332.250.00-823,913141.50%
NVDA210115C002100002020-11-11 1:23PM EST210.00309.85318.55322.350.00-2898136.26%
NVDA210115C002200002020-11-25 2:50PM EST220.00310.00308.50312.500.00-42,49482.42%
NVDA210115C002250002020-11-25 12:43PM EST225.00301.48303.65307.300.00-1001,51675.39%
NVDA210115C002300002020-11-25 12:58PM EST230.00296.80298.55302.500.00-2001,23381.64%
NVDA210115C002350002020-11-27 9:35AM EST235.00301.30293.55297.50+9.30+3.18%21,36479.69%
NVDA210115C002400002020-11-25 12:09PM EST240.00285.23288.55292.350.00-61,725118.29%
NVDA210115C002450002020-11-19 11:07AM EST245.00286.35283.60287.50+2.52+0.89%11,25977.93%
NVDA210115C002500002020-11-25 2:43PM EST250.00280.00278.75282.450.00-1222,61679.49%
NVDA210115C002550002020-11-24 3:43PM EST255.00262.50273.60277.900.00-11,42983.98%
NVDA210115C002600002020-11-19 11:06AM EST260.00268.36268.65272.500.00-11,20374.02%
NVDA210115C002650002020-11-25 1:31PM EST265.00263.50263.65267.550.00-151973.63%
NVDA210115C002700002020-11-16 11:23AM EST270.00270.21258.70262.800.00-193377.88%
NVDA210115C002750002020-11-23 9:38AM EST275.00256.65253.70257.550.00-11,15771.19%
NVDA210115C002800002020-11-25 2:58PM EST280.00250.70248.75252.550.00-11,66370.51%
NVDA210115C002850002020-11-24 1:54PM EST285.00236.12243.80247.650.00-165071.39%
NVDA210115C002900002020-11-25 9:30AM EST290.00231.78238.75242.700.00-52,31969.53%
NVDA210115C002950002020-11-12 10:16AM EST295.00252.35233.80237.950.00-31,41271.63%
NVDA210115C003000002020-11-24 2:38PM EST300.00221.00228.80232.600.00-13,42365.14%
NVDA210115C003050002020-11-12 10:12AM EST305.00242.40223.80227.600.00-245463.43%
NVDA210115C003100002020-11-25 1:07PM EST310.00220.00218.90222.650.00-12,66363.82%
NVDA210115C003150002020-11-17 1:24PM EST315.00215.41213.85217.800.00-135463.28%
NVDA210115C003200002020-11-25 12:30PM EST320.00206.00208.90212.750.00-12,36161.52%
NVDA210115C003250002020-11-05 1:36PM EST325.00239.64203.95207.800.00-13960.84%
NVDA210115C003300002020-11-27 9:30AM EST330.00205.75199.05202.80+6.03+3.02%11,24960.06%
NVDA210115C003350002020-11-23 11:49AM EST335.00189.53194.20197.950.00-207560.74%
NVDA210115C003400002020-11-24 1:57PM EST340.00183.25189.15193.000.00-21,35859.01%
NVDA210115C003450002020-11-03 11:36AM EST345.00202.25185.35188.000.00-25263.90%
NVDA210115C003500002020-11-24 3:49PM EST350.00167.50179.45183.050.00-33,79057.78%
NVDA210115C003550002020-10-29 11:48AM EST355.00181.70174.25178.100.00-23155.18%
NVDA210115C003600002020-11-24 3:53PM EST360.00159.00169.45173.200.00-168355.15%
NVDA210115C003650002020-11-17 3:58PM EST365.00174.01165.40168.200.00-11257.64%
NVDA210115C003700002020-11-20 2:28PM EST370.00162.30159.60163.350.00-61,93753.16%
NVDA210115C003750002020-11-23 1:42PM EST375.00152.00155.70158.400.00-12455.84%
NVDA210115C003800002020-11-25 3:31PM EST380.00150.95150.50153.550.00-221,06853.87%
NVDA210115C003850002020-11-06 12:08PM EST385.00130.50145.30148.700.00-12651.93%
NVDA210115C003900002020-11-20 11:50AM EST390.00140.00141.20143.850.00-391853.26%
NVDA210115C003950002020-11-03 1:55PM EST395.00129.90135.95139.000.00-98451.17%
NVDA210115C004000002020-11-27 11:52AM EST400.00129.75131.45134.20+1.75+1.37%24,01351.12%
NVDA210115C004050002020-11-11 1:12PM EST405.00133.50126.10129.400.00-206155.74%
NVDA210115C004100002020-11-27 12:15PM EST410.00122.73121.70124.70+0.23+0.19%41,14954.82%
NVDA210115C004150002020-11-27 12:33PM EST415.00118.65116.90120.15+4.78+4.20%14054.31%
NVDA210115C004200002020-11-27 12:59PM EST420.00112.70112.80115.05-0.16-0.14%11,21951.98%
NVDA210115C004250002020-11-25 12:45PM EST425.00106.40107.20111.250.00-32153.51%
NVDA210115C004300002020-11-27 12:37PM EST430.00104.50102.65106.200.00-31,55651.30%
NVDA210115C004350002020-11-23 11:12AM EST435.0093.0098.15101.500.00-12450.04%
NVDA210115C004400002020-11-27 12:00PM EST440.0094.7593.7597.25+1.15+1.23%792849.84%
NVDA210115C004450002020-11-25 1:00PM EST445.0091.2589.6092.45+0.95+1.05%16948.21%
NVDA210115C004500002020-11-27 10:05AM EST450.0087.0085.6088.60+0.30+0.35%11,87948.67%
NVDA210115C004550002020-11-27 10:48AM EST455.0086.3281.0584.60+5.97+7.43%14948.58%
NVDA210115C004600002020-11-27 10:21AM EST460.0081.9577.0079.80+4.36+5.62%154246.75%
NVDA210115C004650002020-11-27 11:59AM EST465.0073.6073.0576.25-0.05-0.07%24547.27%
NVDA210115C004700002020-11-27 12:56PM EST470.0071.0070.4572.10+0.80+1.14%3983946.48%
NVDA210115C004750002020-11-25 12:53PM EST475.0070.2865.7068.40+4.58+6.97%16946.37%
NVDA210115C004800002020-11-27 11:37AM EST480.0064.0061.9564.15+0.50+0.79%979645.18%
NVDA210115C004850002020-11-27 11:12AM EST485.0061.1858.3560.95+2.18+3.69%24945.58%
NVDA210115C004900002020-11-27 11:50AM EST490.0054.6554.9556.95-0.35-0.64%1659844.55%
NVDA210115C004950002020-11-27 12:59PM EST495.0052.9051.5553.95+0.30+0.57%219544.90%
NVDA210115C005000002020-11-27 12:37PM EST500.0049.6048.7550.70+0.83+1.70%1,0404,82444.71%
NVDA210115C005050002020-11-27 11:41AM EST505.0046.5045.3547.40+0.81+1.77%129144.28%
NVDA210115C005100002020-11-27 12:11PM EST510.0042.9042.4544.20-0.50-1.15%432543.85%
NVDA210115C005150002020-11-27 12:31PM EST515.0039.8039.9541.30-0.35-0.87%1640143.68%
NVDA210115C005200002020-11-27 12:57PM EST520.0037.8036.8538.15+0.30+0.80%1,0962,72943.02%
NVDA210115C005250002020-11-27 12:44PM EST525.0035.1034.1535.95+0.10+0.29%691,06943.47%
NVDA210115C005300002020-11-27 12:53PM EST530.0032.3232.1532.95-0.20-0.62%1857,46642.70%
NVDA210115C005350002020-11-27 12:57PM EST535.0030.5029.4030.85+0.45+1.50%14384742.95%
NVDA210115C005400002020-11-27 12:55PM EST540.0027.8027.2528.45-0.15-0.54%1964,25642.66%
NVDA210115C005450002020-11-27 12:16PM EST545.0025.5525.2026.55-0.75-2.85%1632842.87%
NVDA210115C005500002020-11-27 12:58PM EST550.0024.0023.3524.60+0.07+0.29%2453,42742.87%
NVDA210115C005550002020-11-27 12:53PM EST555.0021.8321.4522.60-0.82-3.62%2320842.65%
NVDA210115C005600002020-11-27 12:54PM EST560.0020.2419.8020.90-0.11-0.54%2642,42742.69%
NVDA210115C005650002020-11-27 12:51PM EST565.0018.6018.2019.15-0.15-0.80%2144642.51%
NVDA210115C005700002020-11-27 12:21PM EST570.0017.7517.1017.55+0.40+2.31%7794442.39%
NVDA210115C005750002020-11-27 12:06PM EST575.0015.6615.3516.25-0.68-4.16%6173742.56%
NVDA210115C005800002020-11-27 12:49PM EST580.0014.1514.2514.80-0.65-4.39%732,21442.37%
NVDA210115C005850002020-11-27 12:50PM EST585.0013.0412.9013.75-0.57-4.19%6216942.65%
NVDA210115C005900002020-11-27 12:43PM EST590.0012.0611.8512.60-0.89-6.87%2250342.65%
NVDA210115C005950002020-11-27 12:19PM EST595.0011.1610.8511.55-0.54-4.62%1611242.69%
NVDA210115C006000002020-11-27 12:54PM EST600.0010.2510.1510.35-0.45-4.21%8698,15442.34%
NVDA210115C006050002020-11-27 12:29PM EST605.009.419.059.70-0.59-5.90%4710842.80%
NVDA210115C006100002020-11-27 12:44PM EST610.008.428.308.95-0.98-10.43%2920442.99%
NVDA210115C006150002020-11-27 12:48PM EST615.007.707.608.25-0.89-10.36%1410843.16%
NVDA210115C006200002020-11-27 12:05PM EST620.006.956.957.55-0.74-9.62%452,15543.23%
NVDA210115C006250002020-11-27 12:47PM EST625.006.506.456.90-0.73-10.10%1317043.30%
NVDA210115C006300002020-11-27 12:57PM EST630.006.126.006.25-0.53-7.97%4616743.25%
NVDA210115C006350002020-11-27 11:01AM EST635.006.405.355.90+0.05+0.79%813143.76%
NVDA210115C006400002020-11-27 12:44PM EST640.005.054.955.45-0.38-7.00%571,14743.98%
NVDA210115C006450002020-11-27 12:09PM EST645.004.854.505.05-0.24-4.72%4214244.23%
NVDA210115C006500002020-11-27 12:47PM EST650.004.404.204.60-0.30-6.38%1385,07044.26%
NVDA210115C006550002020-11-27 12:06PM EST655.004.053.904.15-0.25-5.81%869844.20%
NVDA210115C006600002020-11-27 12:56PM EST660.003.703.603.85-0.30-7.50%421,47944.46%
NVDA210115C006650002020-11-27 10:59AM EST665.003.993.303.65-0.06-1.48%49644.96%
NVDA210115C006700002020-11-27 11:46AM EST670.003.153.053.45-0.25-7.35%613245.41%
NVDA210115C006750002020-11-27 12:12PM EST675.002.922.793.20-0.33-10.15%179845.64%
NVDA210115C006800002020-11-27 11:02AM EST680.003.202.592.99+0.10+3.23%568045.95%
NVDA210115C006850002020-11-25 3:16PM EST685.002.862.412.790.00-1610246.23%
NVDA210115C006900002020-11-25 2:58PM EST690.002.802.242.620.00-16946.57%
NVDA210115C006950002020-11-25 3:07PM EST695.002.502.092.460.00-133746.90%
NVDA210115C007000002020-11-27 12:44PM EST700.002.052.022.29-0.22-9.69%501,77147.14%
NVDA210115C007050002020-11-23 2:00PM EST705.002.101.832.180.00-85247.58%
NVDA210115C007100002020-11-27 11:48AM EST710.001.801.711.96-0.40-18.18%27647.49%
NVDA210115C007150002020-11-27 12:52PM EST715.001.701.591.94+0.01+0.59%52948.27%
NVDA210115C007200002020-11-27 12:28PM EST720.001.661.491.76+0.14+9.21%284548.24%
NVDA210115C007250002020-11-27 10:10AM EST725.001.801.401.74+0.02+1.12%17449.00%
NVDA210115C007300002020-11-24 10:08AM EST730.001.401.321.600.00-13449.08%
NVDA210115C007350002020-11-27 11:54AM EST735.001.311.241.57-0.04-2.96%23049.73%
NVDA210115C007400002020-11-27 12:02PM EST740.001.331.171.50-0.17-11.33%223150.15%
NVDA210115C007450002020-11-24 10:19AM EST745.001.191.101.400.00-25350.34%
NVDA210115C007500002020-11-27 11:48AM EST750.001.091.041.34-0.31-22.14%212150.75%
NVDA210115C007550002020-11-27 11:58AM EST755.001.150.981.26+0.09+8.49%24050.01%
NVDA210115C007600002020-11-24 12:55PM EST760.001.030.931.230.00-394750.46%
NVDA210115C007650002020-11-18 10:54AM EST765.002.400.891.180.00-22250.87%
NVDA210115C007700002020-11-25 2:53PM EST770.001.200.831.150.00-32651.25%
NVDA210115C007750002020-11-25 1:53PM EST775.001.100.801.090.00-51251.59%
NVDA210115C007800002020-11-23 12:21PM EST780.001.000.751.050.00-118951.90%
NVDA210115C007850002020-11-23 10:08AM EST785.000.960.721.020.00-11452.34%
NVDA210115C007900002020-11-27 11:12AM EST790.000.910.680.98+0.01+1.11%11252.67%
NVDA210115C007950002020-11-18 12:28PM EST795.001.800.650.950.00-15653.08%
NVDA210115C008000002020-11-27 12:50PM EST800.000.740.610.90-0.14-15.91%455653.30%
NVDA210115C008050002020-11-17 11:25AM EST805.001.750.580.890.00-111853.76%
NVDA210115C008100002020-11-23 11:45AM EST810.000.760.560.860.00-18954.15%
NVDA210115C008150002020-11-23 12:38PM EST815.000.800.530.830.00-11954.47%
NVDA210115C008200002020-11-19 10:23AM EST820.000.680.600.810.00-942655.40%
NVDA210115C008250002020-11-16 12:01AM EST825.002.650.470.780.00--1055.10%
NVDA210115C008300002020-11-25 3:57PM EST830.000.530.450.760.00-121255.49%
NVDA210115C008350002020-11-18 2:26PM EST835.001.200.430.740.00-1255.86%
NVDA210115C008400002020-11-27 11:54AM EST840.000.550.410.71-0.09-14.06%134456.13%
NVDA210115C008450002020-11-27 12:14PM EST845.000.550.390.70-0.04-6.78%2256.54%
NVDA210115C008500002020-11-27 12:01PM EST850.000.580.370.66+0.13+28.89%4556.71%
NVDA210115C008550002020-11-18 3:12PM EST855.001.040.350.660.00--157.18%
NVDA210115C008600002020-11-27 12:08PM EST860.000.550.370.620.00-211,21657.62%
NVDA210115C008650002020-11-19 9:35AM EST865.000.670.310.620.00--357.72%
NVDA210115C008700002020-11-16 3:18PM EST870.001.150.300.610.00-2258.15%
NVDA210115C008750002020-11-27 12:06PM EST875.000.500.280.54+0.06+13.64%3522357.96%
Putsfor15 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210115P000650002020-11-18 11:16AM EST65.000.010.010.050.00-12,519185.94%
NVDA210115P000700002020-11-23 2:26PM EST70.000.050.000.140.00-6800192.97%
NVDA210115P000750002020-11-12 3:15PM EST75.000.030.000.100.00-71383180.47%
NVDA210115P000800002020-11-10 3:21PM EST80.000.130.000.100.00-1752174.61%
NVDA210115P000850002020-10-15 11:25AM EST85.000.110.010.250.00-6619184.77%
NVDA210115P000900002020-10-08 12:17PM EST90.000.080.000.220.00-5896176.17%
NVDA210115P000950002020-11-13 12:41PM EST95.000.010.000.190.00-1791168.36%
NVDA210115P001000002020-11-02 12:48PM EST100.000.090.010.050.00-22,841147.66%
NVDA210115P001050002020-10-15 1:41PM EST105.000.120.000.250.00-571,522163.09%
NVDA210115P001100002020-10-15 11:24AM EST110.000.180.010.360.00-62,307165.04%
NVDA210115P001150002020-11-25 3:31PM EST115.000.040.000.16-0.04-50.00%13,105147.66%
NVDA210115P001200002020-11-27 10:56AM EST120.000.050.050.07-0.02-28.57%202,484139.84%
NVDA210115P001250002020-11-27 9:59AM EST125.000.070.000.28-0.05-41.67%202,478147.46%
NVDA210115P001300002020-11-24 2:39PM EST130.000.080.020.200.00-53,433140.04%
NVDA210115P001350002020-11-24 2:39PM EST135.000.080.000.130.00-13,409129.69%
NVDA210115P001400002020-11-24 11:19AM EST140.000.090.030.170.00-204,729131.64%
NVDA210115P001450002020-11-13 10:13AM EST145.000.010.000.300.00-12,298133.59%
NVDA210115P001500002020-11-24 11:22AM EST150.000.090.010.160.00-206,346123.05%
NVDA210115P001550002020-10-30 2:47PM EST155.000.230.000.280.00-23,639126.07%
NVDA210115P001600002020-11-25 12:43PM EST160.000.080.090.13-0.04-33.33%24,364119.92%
NVDA210115P001650002020-11-24 2:38PM EST165.000.110.000.130.00-13,632111.33%
NVDA210115P001700002020-11-20 12:01PM EST170.000.270.000.270.00-154,707116.60%
NVDA210115P001750002020-10-30 2:10PM EST175.000.300.000.270.00-21,791113.67%
NVDA210115P001800002020-11-20 12:05PM EST180.000.210.000.290.00-282,340111.72%
NVDA210115P001850002020-11-16 10:42AM EST185.000.150.000.310.00-11,131109.77%
NVDA210115P001900002020-11-24 2:38PM EST190.000.170.050.280.00-11,999107.81%
NVDA210115P001950002020-10-06 11:36AM EST195.000.420.000.000.00-12,05550.00%
NVDA210115P002000002020-11-25 11:48AM EST200.000.250.040.290.00-463,803102.73%
NVDA210115P002100002020-11-25 11:49AM EST210.000.260.070.330.00-341,52499.90%
NVDA210115P002200002020-11-25 11:50AM EST220.000.250.170.350.00-262,74998.05%
NVDA210115P002250002020-11-24 2:38PM EST225.000.220.110.350.00-184594.38%
NVDA210115P002300002020-11-24 2:38PM EST230.000.270.100.360.00-401,56592.09%
NVDA210115P002350002020-11-18 12:32PM EST235.000.200.060.35-0.04-16.67%11,25588.77%
NVDA210115P002400002020-11-24 2:37PM EST240.000.250.150.380.00-12,83389.16%
NVDA210115P002450002020-11-24 2:37PM EST245.000.240.080.39-0.01-4.00%182785.84%
NVDA210115P002500002020-11-27 12:56PM EST250.000.260.100.30+0.01+4.00%522,52182.23%
NVDA210115P002550002020-11-24 2:37PM EST255.000.280.110.410.00-151782.62%
NVDA210115P002600002020-11-24 2:59PM EST260.000.300.120.430.00-11,90981.15%
NVDA210115P002650002020-11-24 2:37PM EST265.000.310.130.440.00-153179.49%
NVDA210115P002700002020-11-24 12:50PM EST270.000.380.150.460.00-11,44478.17%
NVDA210115P002750002020-11-24 11:12AM EST275.000.370.160.470.00-1180376.51%
NVDA210115P002800002020-11-27 9:30AM EST280.000.350.180.48-0.20-36.36%11,25175.00%
NVDA210115P002850002020-11-25 12:46PM EST285.000.250.230.480.00-449273.78%
NVDA210115P002900002020-11-25 10:12AM EST290.000.370.200.480.00-193471.48%
NVDA210115P002950002020-11-09 1:02PM EST295.000.750.220.510.00-173670.31%
NVDA210115P003000002020-11-27 12:08PM EST300.000.410.230.54+0.04+10.81%22,46468.95%
NVDA210115P003050002020-11-09 1:02PM EST305.000.850.250.520.00-152667.14%
NVDA210115P003100002020-11-18 3:57PM EST310.000.540.260.550.00-31,11565.77%
NVDA210115P003150002020-11-24 2:07PM EST315.000.520.280.570.00-171164.40%
NVDA210115P003200002020-11-25 3:24PM EST320.000.480.300.550.00-171,95162.65%
NVDA210115P003250002020-11-16 1:41PM EST325.000.910.320.600.00-13161.60%
NVDA210115P003300002020-11-27 10:03AM EST330.000.480.340.60-0.12-20.00%21,08660.06%
NVDA210115P003400002020-11-27 11:01AM EST340.000.550.400.67-0.17-23.61%11,01857.74%
NVDA210115P003450002020-11-24 2:36PM EST345.000.740.470.710.00-1256.86%
NVDA210115P003500002020-11-27 12:56PM EST350.000.690.650.73-0.11-13.75%113,76556.49%
NVDA210115P003550002020-11-25 10:21AM EST355.000.840.580.810.00-110654.86%
NVDA210115P003600002020-11-25 3:24PM EST360.000.850.650.870.00-11,01353.96%
NVDA210115P003650002020-11-24 3:49PM EST365.001.000.731.010.00-19353.44%
NVDA210115P003700002020-11-24 3:48PM EST370.001.240.821.100.00-11,40752.61%
NVDA210115P003750002020-11-25 9:40AM EST375.001.240.931.210.00-414651.88%
NVDA210115P003800002020-11-27 10:54AM EST380.001.081.041.25-0.34-23.94%111,26050.79%
NVDA210115P003850002020-11-27 10:51AM EST385.001.251.151.48-0.49-28.16%816750.37%
NVDA210115P003900002020-11-25 2:28PM EST390.001.511.411.630.00-361750.02%
NVDA210115P003950002020-11-27 11:58AM EST395.001.761.501.83-0.37-17.37%516450.12%
NVDA210115P004000002020-11-27 11:52AM EST400.002.001.731.96+0.04+2.04%402,35849.06%
NVDA210115P004050002020-11-27 10:51AM EST405.002.011.992.31-0.38-15.90%823549.02%
NVDA210115P004100002020-11-25 12:59PM EST410.002.762.212.510.00-890848.11%
NVDA210115P004150002020-11-27 11:01AM EST415.002.582.522.90-0.31-10.73%4211947.92%
NVDA210115P004200002020-11-27 12:19PM EST420.003.252.873.20-0.03-0.91%171,14547.21%
NVDA210115P004250002020-11-27 12:51PM EST425.003.253.353.60-0.30-8.45%2629046.75%
NVDA210115P004300002020-11-27 11:58AM EST430.004.153.854.05+0.10+2.47%3672846.32%
NVDA210115P004350002020-11-27 11:57AM EST435.004.654.254.55+0.12+2.65%3539545.90%
NVDA210115P004400002020-11-27 12:20PM EST440.005.134.905.15-0.07-1.35%5587745.61%
NVDA210115P004450002020-11-27 11:58AM EST445.005.905.455.80+0.11+1.90%4035645.29%
NVDA210115P004500002020-11-27 12:47PM EST450.006.516.306.45-0.24-3.56%1162,32644.82%
NVDA210115P004550002020-11-27 12:47PM EST455.007.287.057.30-0.17-2.28%8046344.65%
NVDA210115P004600002020-11-27 12:40PM EST460.008.157.858.15-0.20-2.40%941,10544.31%
NVDA210115P004650002020-11-27 12:56PM EST465.009.078.859.20-0.18-1.95%7151044.22%
NVDA210115P004700002020-11-27 12:52PM EST470.0010.249.9510.20-0.16-1.54%1641,52143.85%
NVDA210115P004750002020-11-27 12:47PM EST475.0011.3811.0511.45-0.17-1.47%1471,50443.77%
NVDA210115P004800002020-11-27 12:58PM EST480.0012.5312.3012.65-0.57-4.35%1011,52443.44%
NVDA210115P004850002020-11-27 12:47PM EST485.0013.8513.4014.10-0.32-2.26%7055643.36%
NVDA210115P004900002020-11-27 12:58PM EST490.0015.3315.2015.70-0.55-3.46%1941,82043.33%
NVDA210115P004950002020-11-27 12:11PM EST495.0017.0916.8017.15-0.86-4.79%8531542.91%
NVDA210115P005000002020-11-27 12:53PM EST500.0018.9718.5519.15-0.13-0.68%8964,82743.13%
NVDA210115P005050002020-11-27 12:44PM EST505.0020.8619.9020.85-0.16-0.76%6340042.75%
NVDA210115P005100002020-11-27 12:33PM EST510.0022.6222.2522.95-0.42-1.82%401,82342.76%
NVDA210115P005150002020-11-27 12:58PM EST515.0024.7123.9525.15-1.19-4.59%191,70242.75%
NVDA210115P005200002020-11-27 12:30PM EST520.0027.0526.1027.25-0.69-2.49%2381,71542.43%
NVDA210115P005250002020-11-27 12:18PM EST525.0029.6328.6029.85-0.90-2.95%3566842.62%
NVDA210115P005300002020-11-27 12:18PM EST530.0032.1030.9032.10-1.12-3.37%717,41142.19%
NVDA210115P005350002020-11-27 12:05PM EST535.0034.9534.2035.10-1.00-2.78%3844742.57%
NVDA210115P005400002020-11-27 12:50PM EST540.0037.2536.4537.50-0.55-1.46%221,12742.02%
NVDA210115P005450002020-11-27 12:29PM EST545.0040.1039.3540.70-2.29-5.40%1072442.36%
NVDA210115P005500002020-11-27 11:58AM EST550.0044.1542.0543.95+0.20+0.46%4885842.62%
NVDA210115P005550002020-11-25 2:34PM EST555.0048.1245.2047.150.00-721342.66%
NVDA210115P005600002020-11-27 11:33AM EST560.0048.3348.4550.30-2.93-5.72%1158042.49%
NVDA210115P005650002020-11-27 10:02AM EST565.0052.5651.8053.90-2.28-4.16%3837842.79%
NVDA210115P005700002020-11-27 12:26PM EST570.0056.4055.2057.50-9.18-14.00%526142.96%
NVDA210115P005750002020-11-27 12:26PM EST575.0060.0058.7061.20-9.45-13.61%29643.14%
NVDA210115P005800002020-11-25 10:01AM EST580.0066.7362.4064.950.00-11,03943.27%
NVDA210115P005850002020-11-23 9:35AM EST585.0070.8566.1068.400.00-11342.81%
NVDA210115P005900002020-11-27 10:02AM EST590.0071.3170.9572.75-5.69-7.39%3514143.60%
NVDA210115P005950002020-11-27 12:07PM EST595.0075.8074.1076.85-4.12-5.16%42443.91%
NVDA210115P006000002020-11-27 10:48AM EST600.0076.6577.8581.00-10.30-11.85%122,75144.19%
NVDA210115P006050002020-11-18 12:34PM EST605.0083.7083.2085.20+3.81+4.77%41544.46%
NVDA210115P006100002020-11-27 10:45AM EST610.0085.2086.1589.45+1.50+1.79%32844.71%
NVDA210115P006150002020-11-27 12:25PM EST615.0092.1590.5593.80-6.18-6.28%31645.04%
NVDA210115P006200002020-11-27 9:51AM EST620.0095.4594.9098.20-9.00-8.62%417645.38%
NVDA210115P006250002020-11-27 12:07PM EST625.00101.2099.20102.70-11.80-10.44%11445.83%
NVDA210115P006300002020-11-18 3:42PM EST630.00101.90103.95107.200.00-5946.21%
NVDA210115P006350002020-11-27 10:12AM EST635.00108.65108.00111.75-2.08-1.88%31346.62%
NVDA210115P006400002020-11-18 10:24AM EST640.00114.97112.60116.350.00-11247.06%
NVDA210115P006450002020-11-12 10:50AM EST645.00112.70117.10121.000.00-41947.56%
NVDA210115P006500002020-11-24 2:20PM EST650.00133.90121.90125.600.00-43547.88%
NVDA210115P006550002020-11-10 2:17PM EST655.00134.30126.80130.150.00-21148.00%
NVDA210115P006600002020-11-27 10:03AM EST660.00134.00131.45134.95+9.55+7.67%13748.69%
NVDA210115P006650002020-11-12 12:27PM EST665.00131.50136.25139.700.00-11749.20%
NVDA210115P006700002020-11-12 12:27PM EST670.00135.65141.00144.450.00-1749.66%
NVDA210115P006750002020-11-27 10:21AM EST675.00144.30145.20149.25+7.75+5.68%41450.22%
NVDA210115P006800002020-11-12 10:49AM EST680.00141.90150.80154.050.00-22350.74%
NVDA210115P006850002020-11-12 10:43AM EST685.00144.40155.25158.850.00-12651.22%
NVDA210115P006900002020-11-05 10:58AM EST690.00134.55160.95163.750.00-21951.96%
NVDA210115P006950002020-11-05 9:57AM EST695.00134.60165.65168.550.00-6852.37%
NVDA210115P007000002020-11-06 11:35AM EST700.00144.20170.65173.500.00-11653.22%
NVDA210115P007050002020-10-28 12:00PM EST705.00161.70174.95178.400.00-1353.89%
NVDA210115P007100002020-11-12 10:42AM EST710.00166.80180.15183.200.00-11054.20%
NVDA210115P007150002020-11-09 11:37AM EST715.00167.42185.45188.150.00-31354.99%
NVDA210115P007200002020-11-11 11:43AM EST720.00198.20189.50193.050.00-13555.59%
NVDA210115P007250002020-11-09 3:14PM EST725.00195.05194.95198.000.00-2956.34%
NVDA210115P007300002020-11-20 10:56AM EST730.00199.60199.60202.950.00-3857.08%
NVDA210115P007350002020-11-27 11:42AM EST735.00206.25204.50207.90-11.40-5.24%51350.24%
NVDA210115P007400002020-11-05 10:16AM EST740.00191.00210.00212.800.00-21552.14%
NVDA210115P007450002020-11-27 11:42AM EST745.00215.90214.55217.75-11.65-5.12%11651.59%
NVDA210115P007500002020-11-27 10:12AM EST750.00218.80219.95222.50-7.50-3.31%1652.82%
NVDA210115P007550002020-11-10 10:31AM EST755.00243.60224.75227.650.00-4653.48%
NVDA210115P007600002020-11-09 3:17PM EST760.00248.00229.60232.600.00-2553.69%
NVDA210115P007650002020-11-16 12:01AM EST765.00253.55234.70237.600.00--654.76%
NVDA210115P007700002020-11-13 12:36PM EST770.00244.60239.55242.500.00-21854.76%
NVDA210115P007750002020-11-16 12:01AM EST775.00261.70244.10247.550.00--454.19%
NVDA210115P007800002020-11-09 3:17PM EST780.00225.25249.10252.500.00-1554.75%
NVDA210115P007850002020-11-16 12:01AM EST785.00255.10254.45257.45-1.00-0.39%13856.52%
NVDA210115P007950002020-11-16 12:01AM EST795.00267.50263.80267.350.00--355.18%
NVDA210115P008000002020-11-09 2:20PM EST800.00243.30269.60272.350.00-43658.87%
NVDA210115P008050002020-11-16 12:01AM EST805.00283.05273.70277.300.00--1255.91%
NVDA210115P008150002020-11-04 12:53PM EST815.00268.10283.40287.300.00-1355.85%
NVDA210115P008200002020-11-24 2:20PM EST820.00300.75289.45292.300.00-11460.97%
NVDA210115P008250002020-11-16 12:01AM EST825.00296.25293.60297.250.00--857.90%
NVDA210115P008300002020-11-09 1:26PM EST830.00267.95299.35302.250.00-1261.77%
NVDA210115P008350002020-11-16 12:01AM EST835.00316.10304.40307.250.00--662.63%
NVDA210115P008400002020-11-09 1:52PM EST840.00321.25308.55312.150.00-6059.08%
NVDA210115P008450002020-11-16 12:01AM EST845.00290.24313.20317.200.00--958.03%
NVDA210115P008500002020-11-16 12:01AM EST850.00317.00319.35322.000.00--1063.39%
NVDA210115P008550002020-11-16 12:01AM EST855.00329.65323.50327.200.00--460.95%
NVDA210115P008600002020-11-24 9:36AM EST860.00340.60328.55332.150.00-56161.57%
NVDA210115P008650002020-11-16 1:40PM EST865.00330.75334.05336.950.00-2463.70%
NVDA210115P008700002020-11-18 9:52AM EST870.00339.85339.10342.100.00--265.26%