Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
579.96+14.28 (+2.52%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210319C002100002021-02-11 11:37AM EST210.00399.750.000.000.00-200.00%
NVDA210319C002200002021-01-28 10:15AM EST220.00305.550.000.000.00-300.00%
NVDA210319C002300002021-02-11 11:37AM EST230.00379.830.000.000.00-200.00%
NVDA210319C002400002021-01-14 11:33AM EST240.00296.02356.50360.900.00-111315.55%
NVDA210319C002500002021-02-17 12:17PM EST250.00346.790.000.000.00-100.00%
NVDA210319C002600002021-02-23 11:34AM EST260.00299.500.000.000.00-100.00%
NVDA210319C002650002021-02-05 3:43PM EST265.00278.890.000.000.00-200.00%
NVDA210319C002700002021-02-04 10:43AM EST270.00285.400.000.000.00-200.00%
NVDA210319C002750002021-02-02 12:39PM EST275.00262.770.000.000.00-6000.00%
NVDA210319C002800002021-02-09 10:02AM EST280.00299.020.000.000.00-100.00%
NVDA210319C002850002021-02-08 3:43PM EST285.00294.100.000.000.00-100.00%
NVDA210319C002900002021-02-22 1:25PM EST290.00300.760.000.000.00-200.00%
NVDA210319C002950002021-01-22 3:59PM EST295.00255.33300.80304.000.00-27247.24%
NVDA210319C003000002021-02-22 3:22PM EST300.00255.140.000.000.00-200.00%
NVDA210319C003050002021-01-29 9:35AM EST305.00218.250.000.000.00-100.00%
NVDA210319C003100002021-02-09 10:06AM EST310.00266.950.000.000.00-100.00%
NVDA210319C003150002021-01-25 2:10PM EST315.00230.75262.25267.450.00-36140.09%
NVDA210319C003200002021-02-03 11:13AM EST320.00279.140.000.000.00-2000.00%
NVDA210319C003250002021-01-25 2:10PM EST325.00220.85252.20257.850.00-1881.84%
NVDA210319C003300002021-02-08 9:57AM EST330.00237.910.000.000.00-200.00%
NVDA210319C003350002021-02-19 3:18PM EST335.00263.700.000.000.00-2000.00%
NVDA210319C003400002021-02-10 11:15AM EST340.00244.740.000.000.00-200.00%
NVDA210319C003450002020-12-07 12:46PM EST345.00200.70158.75166.600.00-3100.00%
NVDA210319C003500002021-02-24 11:08AM EST350.00230.000.000.000.00-200.00%
NVDA210319C003550002021-01-08 3:25PM EST355.00175.53187.20191.750.00-250.00%
NVDA210319C003600002021-02-17 11:26AM EST360.00234.050.000.000.00-200.00%
NVDA210319C003650002021-02-09 10:13AM EST365.00214.700.000.000.00-100.00%
NVDA210319C003700002021-01-25 11:21AM EST370.00172.34188.70191.400.00-5630.00%
NVDA210319C003750002021-02-16 2:12PM EST375.00184.050.000.000.00-300.00%
NVDA210319C003800002021-02-17 2:47PM EST380.00216.300.000.000.00-300.00%
NVDA210319C003850002021-02-18 12:34PM EST385.00201.730.000.000.00-100.00%
NVDA210319C003900002021-02-22 12:58PM EST390.00205.000.000.000.00-400.00%
NVDA210319C003950002020-12-31 2:19PM EST395.00128.57125.65132.050.00-1170.00%
NVDA210319C004000002021-02-24 3:28PM EST400.00177.000.000.000.00-400.00%
NVDA210319C004050002021-02-17 12:27PM EST405.00153.700.000.000.00-300.00%
NVDA210319C004100002021-02-12 10:08AM EST410.00195.140.000.000.00-1000.00%
NVDA210319C004150002021-02-23 9:39AM EST415.00128.700.000.000.00-2000.00%
NVDA210319C004200002021-02-18 12:20PM EST420.00133.460.000.000.00-200.00%
NVDA210319C004250002021-02-22 3:14PM EST425.00131.600.000.000.00-200.00%
NVDA210319C004300002021-02-24 2:36PM EST430.00146.850.000.000.00-100.00%
NVDA210319C004350002021-02-11 11:56AM EST435.00171.050.000.000.00-500.00%
NVDA210319C004400002021-02-24 2:30PM EST440.00137.640.000.000.00-500.00%
NVDA210319C004450002021-02-18 10:49AM EST445.00118.200.000.000.00-300.00%
NVDA210319C004500002021-02-24 2:42PM EST450.00130.000.000.000.00-600.00%
NVDA210319C004550002021-02-23 1:58PM EST455.00103.070.000.000.00-4300.00%
NVDA210319C004600002021-02-23 1:05PM EST460.0093.200.000.000.00-2200.00%
NVDA210319C004650002021-02-24 12:00PM EST465.00101.370.000.000.00-1500.00%
NVDA210319C004700002021-02-24 3:10PM EST470.00106.300.000.000.00-2100.00%
NVDA210319C004750002021-02-24 3:53PM EST475.00105.470.000.000.00-3400.00%
NVDA210319C004800002021-02-24 3:30PM EST480.0097.800.000.000.00-300.00%
NVDA210319C004850002021-02-23 9:30AM EST485.0083.650.000.000.00-100.00%
NVDA210319C004900002021-02-24 3:21PM EST490.0087.900.000.000.00-800.00%
NVDA210319C004950002021-02-24 3:53PM EST495.0087.020.000.000.00-4600.00%
NVDA210319C005000002021-02-24 3:54PM EST500.0083.500.000.000.00-3300.00%
NVDA210319C005050002021-02-23 2:21PM EST505.0062.480.000.000.00-100.00%
NVDA210319C005100002021-02-24 3:44PM EST510.0074.180.000.000.00-3100.00%
NVDA210319C005150002021-02-24 3:33PM EST515.0068.240.000.000.00-600.00%
NVDA210319C005200002021-02-24 3:58PM EST520.0066.000.000.000.00-17600.00%
NVDA210319C005250002021-02-24 3:19PM EST525.0059.000.000.000.00-16200.00%
NVDA210319C005300002021-02-24 3:57PM EST530.0058.300.000.000.00-2200.00%
NVDA210319C005350002021-02-24 3:36PM EST535.0054.000.000.000.00-2700.00%
NVDA210319C005400002021-02-24 3:58PM EST540.0051.500.000.000.00-33700.00%
NVDA210319C005450002021-02-24 3:16PM EST545.0045.900.000.000.00-3700.00%
NVDA210319C005500002021-02-24 3:58PM EST550.0044.450.000.000.00-40200.00%
NVDA210319C005550002021-02-24 3:53PM EST555.0041.500.000.000.00-16400.00%
NVDA210319C005600002021-02-24 3:53PM EST560.0038.950.000.000.00-52400.00%
NVDA210319C005650002021-02-24 2:37PM EST565.0035.340.000.000.00-16200.00%
NVDA210319C005700002021-02-24 3:58PM EST570.0033.050.000.000.00-67800.00%
NVDA210319C005750002021-02-24 3:57PM EST575.0030.000.000.000.00-1,11000.00%
NVDA210319C005800002021-02-24 3:59PM EST580.0028.070.000.000.00-95600.01%
NVDA210319C005850002021-02-24 3:52PM EST585.0025.450.000.000.00-9400.78%
NVDA210319C005900002021-02-24 3:51PM EST590.0023.460.000.000.00-39001.56%
NVDA210319C005950002021-02-24 3:58PM EST595.0021.100.000.000.00-9503.13%
NVDA210319C006000002021-02-24 3:59PM EST600.0019.600.000.000.00-2,53903.13%
NVDA210319C006050002021-02-24 3:56PM EST605.0017.800.000.000.00-9703.13%
NVDA210319C006100002021-02-24 3:59PM EST610.0015.800.000.000.00-52403.13%
NVDA210319C006150002021-02-24 3:54PM EST615.0015.100.000.000.00-14406.25%
NVDA210319C006200002021-02-24 3:57PM EST620.0013.100.000.000.00-34206.25%
NVDA210319C006250002021-02-24 3:56PM EST625.0011.680.000.000.00-17006.25%
NVDA210319C006300002021-02-24 3:56PM EST630.0010.560.000.000.00-42606.25%
NVDA210319C006350002021-02-24 3:58PM EST635.009.580.000.000.00-10906.25%
NVDA210319C006400002021-02-24 3:58PM EST640.008.300.000.000.00-18306.25%
NVDA210319C006450002021-02-24 3:59PM EST645.007.440.000.000.00-9706.25%
NVDA210319C006500002021-02-24 3:58PM EST650.006.750.000.000.00-1,535012.50%
NVDA210319C006550002021-02-24 3:59PM EST655.006.450.000.000.00-145012.50%
NVDA210319C006600002021-02-24 3:58PM EST660.006.500.000.000.00-701012.50%
NVDA210319C006650002021-02-24 3:58PM EST665.004.900.000.000.00-890012.50%
NVDA210319C006700002021-02-24 3:58PM EST670.004.600.000.000.00-82012.50%
NVDA210319C006750002021-02-24 3:56PM EST675.004.170.000.000.00-58012.50%
NVDA210319C006800002021-02-24 3:59PM EST680.003.680.000.000.00-202012.50%
NVDA210319C006850002021-02-24 3:39PM EST685.003.380.000.000.00-135012.50%
NVDA210319C006900002021-02-24 3:57PM EST690.002.870.000.000.00-36012.50%
NVDA210319C006950002021-02-24 3:58PM EST695.002.910.000.000.00-181012.50%
NVDA210319C007000002021-02-24 3:59PM EST700.002.500.000.000.00-1,771012.50%
NVDA210319C007050002021-02-24 3:53PM EST705.002.560.000.000.00-39012.50%
NVDA210319C007100002021-02-24 3:59PM EST710.002.150.000.000.00-108012.50%
NVDA210319C007150002021-02-24 12:33PM EST715.001.820.000.000.00-7012.50%
NVDA210319C007200002021-02-24 3:56PM EST720.001.760.000.000.00-70012.50%
NVDA210319C007250002021-02-24 3:36PM EST725.001.510.000.000.00-32012.50%
NVDA210319C007300002021-02-24 3:49PM EST730.001.500.000.000.00-60012.50%
NVDA210319C007350002021-02-24 1:53PM EST735.001.270.000.000.00-16025.00%
NVDA210319C007400002021-02-24 3:55PM EST740.001.440.000.000.00-23025.00%
NVDA210319C007450002021-02-24 12:53PM EST745.001.120.000.000.00-3025.00%
NVDA210319C007500002021-02-24 3:51PM EST750.001.000.000.000.00-163025.00%
NVDA210319C007550002021-02-24 3:02PM EST755.000.980.000.000.00-1025.00%
NVDA210319C007600002021-02-24 3:05PM EST760.000.950.000.000.00-3025.00%
NVDA210319C007650002021-02-19 10:29AM EST765.000.830.000.000.00-3025.00%
NVDA210319C007700002021-02-24 12:54PM EST770.000.710.000.000.00-4025.00%
NVDA210319C007750002021-02-24 1:46PM EST775.000.790.000.000.00-2025.00%
NVDA210319C007800002021-02-24 2:57PM EST780.000.770.000.000.00-3025.00%
NVDA210319C007850002021-02-24 12:27PM EST785.000.540.000.000.00-1025.00%
NVDA210319C007900002021-02-17 9:49AM EST790.000.540.000.000.00-23025.00%
NVDA210319C007950002021-02-18 10:58AM EST795.002.030.000.000.00-1025.00%
NVDA210319C008000002021-02-24 3:56PM EST800.000.600.000.000.00-78025.00%
NVDA210319C008050002021-02-24 1:04PM EST805.000.550.000.000.00-3025.00%
NVDA210319C008100002021-02-19 11:20AM EST810.001.770.000.000.00-1025.00%
NVDA210319C008150002021-02-19 2:22PM EST815.000.420.000.000.00-1025.00%
NVDA210319C008200002021-02-24 12:18PM EST820.000.380.000.000.00-1025.00%
NVDA210319C008250002021-02-22 12:32PM EST825.001.040.000.000.00-6025.00%
NVDA210319C008300002021-02-23 10:52AM EST830.000.380.000.000.00-3025.00%
NVDA210319C008400002021-02-24 2:30PM EST840.000.380.000.000.00-31025.00%
NVDA210319C008450002021-02-22 9:42AM EST845.001.040.000.000.00-18025.00%
NVDA210319C008500002021-02-24 12:45PM EST850.000.380.000.000.00-6025.00%
NVDA210319C008550002021-02-22 9:42AM EST855.000.320.000.000.00-7025.00%
NVDA210319C008600002021-02-24 1:18PM EST860.000.350.000.000.00-21025.00%
NVDA210319C008650002021-02-22 12:25PM EST865.000.370.000.000.00-1025.00%
NVDA210319C008750002021-02-16 12:03AM EST875.002.150.000.000.00--025.00%
NVDA210319C008900002021-02-17 3:08PM EST890.000.280.000.000.00-1025.00%
NVDA210319C008950002021-02-24 2:34PM EST895.000.260.000.000.00-32025.00%
NVDA210319C009000002021-02-23 1:22PM EST900.000.290.000.000.00-6025.00%
NVDA210319C009050002021-02-16 9:36AM EST905.001.420.000.000.00-6025.00%
NVDA210319C009100002021-02-24 3:00PM EST910.000.250.000.000.00-32025.00%
Putsfor19 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210319P002100002021-02-23 1:48PM EST210.000.030.000.000.00-3050.00%
NVDA210319P002200002021-02-24 12:18PM EST220.000.030.000.000.00-1050.00%
NVDA210319P002300002021-02-10 3:06PM EST230.000.030.000.000.00-5050.00%
NVDA210319P002400002021-02-12 3:38PM EST240.000.060.000.000.00-2050.00%
NVDA210319P002500002021-02-23 12:38PM EST250.000.090.000.000.00-20050.00%
NVDA210319P002600002021-02-22 3:21PM EST260.000.050.000.000.00-64050.00%
NVDA210319P002650002021-02-17 11:20AM EST265.000.110.000.000.00-20050.00%
NVDA210319P002700002021-02-19 10:37AM EST270.000.060.000.000.00-1050.00%
NVDA210319P002750002021-02-23 3:19PM EST275.000.080.000.000.00-3050.00%
NVDA210319P002800002021-02-11 10:53AM EST280.000.100.000.000.00-10050.00%
NVDA210319P002850002021-02-24 1:21PM EST285.000.110.000.000.00-8050.00%
NVDA210319P002900002021-02-22 2:05PM EST290.000.170.000.000.00-12050.00%
NVDA210319P002950002021-02-23 3:14PM EST295.000.150.000.000.00-2050.00%
NVDA210319P003000002021-02-24 3:00PM EST300.000.160.000.000.00-456050.00%
NVDA210319P003050002021-02-19 9:43AM EST305.000.040.000.000.00-1050.00%
NVDA210319P003100002021-02-24 2:49PM EST310.000.160.000.000.00-14050.00%
NVDA210319P003150002021-02-05 10:52AM EST315.000.300.000.000.00-5050.00%
NVDA210319P003200002021-02-16 1:26PM EST320.000.050.000.000.00-1050.00%
NVDA210319P003250002021-02-11 12:10PM EST325.000.220.000.000.00-1050.00%
NVDA210319P003300002021-02-16 2:14PM EST330.000.160.000.000.00-20050.00%
NVDA210319P003350002021-02-11 10:16AM EST335.000.340.000.000.00-2050.00%
NVDA210319P003400002021-02-24 10:04AM EST340.000.200.000.000.00-51050.00%
NVDA210319P003450002021-02-17 12:05PM EST345.000.240.000.000.00-12050.00%
NVDA210319P003500002021-02-18 3:54PM EST350.000.280.000.000.00-18050.00%
NVDA210319P003550002021-02-24 1:39PM EST355.000.280.000.000.00-2050.00%
NVDA210319P003600002021-02-24 10:04AM EST360.000.250.000.000.00-50050.00%
NVDA210319P003650002021-02-17 1:04PM EST365.000.540.000.000.00-1025.00%
NVDA210319P003700002021-02-24 1:19PM EST370.000.350.000.000.00-24025.00%
NVDA210319P003750002021-02-23 3:31PM EST375.000.490.000.000.00-6025.00%
NVDA210319P003800002021-02-24 3:54PM EST380.000.640.000.000.00-1025.00%
NVDA210319P003850002021-02-23 3:31PM EST385.000.590.000.000.00-2025.00%
NVDA210319P003900002021-02-24 3:54PM EST390.000.700.000.000.00-1025.00%
NVDA210319P003950002021-02-19 3:25PM EST395.000.480.000.000.00-1025.00%
NVDA210319P004000002021-02-24 3:31PM EST400.000.410.000.000.00-34025.00%
NVDA210319P004050002021-02-24 3:35PM EST405.000.400.000.000.00-59025.00%
NVDA210319P004100002021-02-24 3:35PM EST410.000.520.000.000.00-7025.00%
NVDA210319P004150002021-02-23 9:50AM EST415.002.150.000.000.00-1025.00%
NVDA210319P004200002021-02-24 3:45PM EST420.000.640.000.000.00-322025.00%
NVDA210319P004250002021-02-24 2:54PM EST425.000.760.000.000.00-7025.00%
NVDA210319P004300002021-02-24 3:37PM EST430.000.810.000.000.00-19025.00%
NVDA210319P004350002021-02-24 1:23PM EST435.001.280.000.000.00-11025.00%
NVDA210319P004400002021-02-24 3:42PM EST440.000.910.000.000.00-30025.00%
NVDA210319P004450002021-02-24 2:37PM EST445.001.170.000.000.00-6025.00%
NVDA210319P004500002021-02-24 3:59PM EST450.001.090.000.000.00-210025.00%
NVDA210319P004550002021-02-24 3:55PM EST455.001.180.000.000.00-398025.00%
NVDA210319P004600002021-02-24 3:53PM EST460.001.340.000.000.00-340025.00%
NVDA210319P004650002021-02-24 3:53PM EST465.001.580.000.000.00-69012.50%
NVDA210319P004700002021-02-24 3:56PM EST470.001.770.000.000.00-164012.50%
NVDA210319P004750002021-02-24 3:58PM EST475.001.730.000.000.00-219012.50%
NVDA210319P004800002021-02-24 3:59PM EST480.002.340.000.000.00-217012.50%
NVDA210319P004850002021-02-24 3:56PM EST485.002.660.000.000.00-130012.50%
NVDA210319P004900002021-02-24 3:59PM EST490.003.130.000.000.00-577012.50%
NVDA210319P004950002021-02-24 3:58PM EST495.003.600.000.000.00-234012.50%
NVDA210319P005000002021-02-24 3:59PM EST500.004.200.000.000.00-772012.50%
NVDA210319P005050002021-02-24 3:58PM EST505.004.750.000.000.00-150012.50%
NVDA210319P005100002021-02-24 3:58PM EST510.005.800.000.000.00-471012.50%
NVDA210319P005150002021-02-24 3:59PM EST515.006.340.000.000.00-99012.50%
NVDA210319P005200002021-02-24 3:57PM EST520.007.200.000.000.00-46306.25%
NVDA210319P005250002021-02-24 3:59PM EST525.008.300.000.000.00-49206.25%
NVDA210319P005300002021-02-24 3:59PM EST530.009.270.000.000.00-42906.25%
NVDA210319P005350002021-02-24 3:54PM EST535.0010.930.000.000.00-17206.25%
NVDA210319P005400002021-02-24 3:58PM EST540.0012.250.000.000.00-30406.25%
NVDA210319P005450002021-02-24 3:55PM EST545.0013.920.000.000.00-17906.25%
NVDA210319P005500002021-02-24 3:58PM EST550.0015.700.000.000.00-72606.25%
NVDA210319P005550002021-02-24 3:55PM EST555.0017.550.000.000.00-27203.13%
NVDA210319P005600002021-02-24 3:57PM EST560.0019.300.000.000.00-34403.13%
NVDA210319P005650002021-02-24 3:57PM EST565.0021.440.000.000.00-24803.13%
NVDA210319P005700002021-02-24 3:57PM EST570.0023.580.000.000.00-25001.56%
NVDA210319P005750002021-02-24 3:42PM EST575.0026.000.000.000.00-38300.78%
NVDA210319P005800002021-02-24 3:57PM EST580.0029.000.000.000.00-10400.00%
NVDA210319P005850002021-02-24 3:32PM EST585.0032.000.000.000.00-1300.00%
NVDA210319P005900002021-02-24 3:57PM EST590.0033.950.000.000.00-22100.00%
NVDA210319P005950002021-02-24 3:47PM EST595.0037.910.000.000.00-1300.00%
NVDA210319P006000002021-02-24 3:45PM EST600.0041.000.000.000.00-10900.00%
NVDA210319P006050002021-02-24 3:27PM EST605.0046.050.000.000.00-10900.00%
NVDA210319P006100002021-02-24 3:27PM EST610.0049.050.000.000.00-700.00%
NVDA210319P006150002021-02-24 1:13PM EST615.0056.650.000.000.00-1200.00%
NVDA210319P006200002021-02-24 2:31PM EST620.0056.370.000.000.00-700.00%
NVDA210319P006250002021-02-24 1:13PM EST625.0063.750.000.000.00-600.00%
NVDA210319P006300002021-02-22 10:35AM EST630.0066.530.000.000.00-200.00%
NVDA210319P006350002021-02-22 9:56AM EST635.0078.350.000.000.00-300.00%
NVDA210319P006400002021-02-23 12:19PM EST640.0082.500.000.000.00-3000.00%
NVDA210319P006450002021-02-22 3:24PM EST645.0092.900.000.000.00-100.00%
NVDA210319P006500002021-02-23 1:12PM EST650.0096.530.000.000.00-5000.00%
NVDA210319P006550002021-02-19 9:34AM EST655.0066.950.000.000.00-200.00%
NVDA210319P006600002021-02-24 3:04PM EST660.0090.000.000.000.00-600.00%
NVDA210319P006650002021-02-17 12:00PM EST665.0082.000.000.000.00-400.00%
NVDA210319P006700002021-02-22 9:52AM EST670.0077.900.000.000.00-500.00%
NVDA210319P006750002021-02-19 1:11PM EST675.0083.850.000.000.00-200.00%
NVDA210319P006800002021-02-18 10:34AM EST680.0084.300.000.000.00-200.00%
NVDA210319P006850002021-02-24 2:50PM EST685.00111.850.000.000.00-100.00%
NVDA210319P006900002021-01-29 11:25AM EST690.0092.850.000.000.00-100.00%
NVDA210319P006950002021-02-18 1:34PM EST695.00111.050.000.000.00-300.00%
NVDA210319P007000002021-02-19 3:07PM EST700.00108.440.000.000.00-400.00%
NVDA210319P007050002021-02-19 1:11PM EST705.00114.650.000.000.00-200.00%
NVDA210319P007100002021-02-19 1:11PM EST710.00119.250.000.000.00-200.00%
NVDA210319P007150002021-01-28 12:22PM EST715.00190.750.000.000.00--00.00%
NVDA210319P007200002021-02-10 1:30PM EST720.00137.900.000.000.00-1000.00%
NVDA210319P007300002021-02-18 3:23PM EST730.00175.850.000.000.00-200.00%
NVDA210319P007350002021-02-18 3:23PM EST735.00146.710.000.000.00-100.00%
NVDA210319P007400002021-01-29 12:51PM EST740.00221.350.000.000.00-200.00%
NVDA210319P007450002021-01-28 12:40PM EST745.00217.550.000.000.00-200.00%
NVDA210319P007500002021-02-18 12:58PM EST750.00202.100.000.000.00-100.00%
NVDA210319P007550002021-01-28 12:47PM EST755.00226.700.000.000.00-800.00%
NVDA210319P007600002021-02-18 10:35AM EST760.00176.450.000.000.00-100.00%
NVDA210319P007650002021-02-17 11:40AM EST765.00174.450.000.000.00-200.00%
NVDA210319P007700002021-01-28 12:40PM EST770.00242.000.000.000.00--00.00%
NVDA210319P007750002021-02-17 10:35AM EST775.00180.210.000.000.00--00.00%
NVDA210319P007800002021-02-17 11:40AM EST780.00189.000.000.000.00-200.00%
NVDA210319P007850002021-01-28 12:40PM EST785.00256.800.000.000.00--00.00%
NVDA210319P007900002021-01-28 1:35PM EST790.00259.550.000.000.00--00.00%
NVDA210319P007950002021-02-18 11:56AM EST795.00210.600.000.000.00-100.00%
NVDA210319P008000002021-02-12 2:35PM EST800.00211.000.000.000.00-200.00%
NVDA210319P008050002021-02-01 1:57PM EST805.00277.200.000.000.00--00.00%
NVDA210319P008100002021-02-18 10:35AM EST810.00225.300.000.000.00--00.00%
NVDA210319P008150002021-02-17 11:26AM EST815.00223.600.000.000.00--00.00%
NVDA210319P008200002020-11-10 2:13PM EST820.00311.10299.55303.750.00-1632222.61%
NVDA210319P008250002021-01-21 10:37AM EST825.00284.60227.30234.000.00-220.00%
NVDA210319P008300002021-01-19 12:07AM EST830.00288.850.000.000.00--100.00%
NVDA210319P008400002020-11-10 12:12PM EST840.00316.50319.15323.450.00-438228.55%
NVDA210319P008550002021-02-17 11:26AM EST855.00263.050.000.000.00--00.00%
NVDA210319P008600002021-02-24 1:13PM EST860.00288.400.000.000.00-200.00%
NVDA210319P008650002021-02-16 12:03AM EST865.00261.500.000.000.00--00.00%
NVDA210319P008800002021-02-17 12:00PM EST880.00285.750.000.000.00--00.00%
NVDA210319P009000002021-02-18 12:58PM EST900.00314.000.000.000.00--00.00%
NVDA210319P009100002021-02-17 11:26AM EST910.00316.850.000.000.00--00.00%