Australia markets open in 3 hours 32 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
542.72-10.95 (-1.98%)
As of 2:28PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416C002750002021-02-09 3:22PM EST275.00299.00269.05272.200.00-15113.57%
NVDA210416C002800002021-02-24 3:40PM EST280.00299.92263.10266.050.00--20101.95%
NVDA210416C002850002021-02-24 10:51AM EST285.00271.40257.50261.500.00--498.82%
NVDA210416C002900002021-02-02 11:10AM EST290.00244.45253.35256.500.00-10100.29%
NVDA210416C002950002021-01-25 10:36AM EST295.00250.50264.45266.650.00-33165.82%
NVDA210416C003000002021-02-26 9:38AM EST300.00250.05243.15246.050.00-14592.76%
NVDA210416C003200002021-02-24 3:40PM EST320.00260.18222.90226.000.00-222582.62%
NVDA210416C003300002021-01-25 10:47AM EST330.00213.85229.70232.100.00-55142.88%
NVDA210416C003350002021-02-22 3:52PM EST335.00241.50208.90211.850.00-32383.01%
NVDA210416C003400002021-02-24 11:28AM EST340.00225.05203.45206.200.00-21877.17%
NVDA210416C003450002021-02-26 1:25PM EST345.00208.52198.75201.850.00-1178.24%
NVDA210416C003500002021-02-26 10:37AM EST350.00201.08193.65196.45+11.38+6.00%102374.57%
NVDA210416C003550002021-02-18 11:06AM EST355.00234.30188.80191.400.00--172.84%
NVDA210416C003600002021-02-19 10:21AM EST360.00241.70184.65187.650.00-1376.61%
NVDA210416C003650002021-01-25 10:34AM EST365.00183.70195.35197.600.00-22122.54%
NVDA210416C003700002021-02-16 3:51PM EST370.00243.00174.65176.850.00-101170.40%
NVDA210416C003750002021-02-25 1:43PM EST375.00159.30168.90171.700.00-2566.00%
NVDA210416C003800002021-02-19 10:21AM EST380.00221.95165.40167.550.00-21369.72%
NVDA210416C003850002021-02-17 9:40AM EST385.00219.40159.40162.200.00--664.59%
NVDA210416C003900002021-02-22 10:20AM EST390.00211.70155.25157.800.00-21065.81%
NVDA210416C004000002021-03-01 9:52AM EST400.00149.80145.15148.05+1.20+0.81%24562.07%
NVDA210416C004050002021-02-24 9:46AM EST405.00154.55140.70143.300.00-31661.58%
NVDA210416C004100002021-02-12 10:08AM EST410.00196.52135.10137.850.00-101557.59%
NVDA210416C004200002021-02-24 3:44PM EST420.00160.50125.40128.450.00-401455.30%
NVDA210416C004250002021-03-01 9:59AM EST425.00126.00120.55123.700.00-2254.00%
NVDA210416C004300002021-03-01 11:46AM EST430.00120.25116.45118.95-5.25-4.18%1453.84%
NVDA210416C004350002021-02-25 11:39AM EST435.00122.28111.05114.200.00-1551.60%
NVDA210416C004400002021-02-26 3:26PM EST440.00116.10107.45109.850.00-123952.52%
NVDA210416C004450002021-02-26 10:36AM EST445.00100.44102.25105.200.00-61050.65%
NVDA210416C004500002021-03-01 3:41PM EST450.00104.8398.45101.200.00-23851.36%
NVDA210416C004550002021-02-26 11:43AM EST455.00101.2093.6096.100.00-5210052.17%
NVDA210416C004600002021-02-26 1:04PM EST460.0099.1089.5591.850.00-17651.61%
NVDA210416C004650002021-02-25 1:34PM EST465.0086.6084.9087.55+1.50+1.76%15650.82%
NVDA210416C004700002021-02-26 1:04PM EST470.0090.0081.2583.800.00-32551.01%
NVDA210416C004750002021-03-02 9:54AM EST475.0082.0276.7579.25+0.57+0.70%13749.53%
NVDA210416C004800002021-03-02 1:05PM EST480.0075.6472.7075.05-2.14-2.75%23048.63%
NVDA210416C004850002021-02-26 12:14PM EST485.0074.9069.0071.150.00-101348.15%
NVDA210416C004900002021-03-02 1:05PM EST490.0067.7465.0567.10-3.25-4.58%36047.30%
NVDA210416C004950002021-03-02 9:42AM EST495.0063.8061.9063.85-3.22-4.80%316147.61%
NVDA210416C005000002021-03-02 1:48PM EST500.0061.1958.0060.20-2.08-3.29%3551347.13%
NVDA210416C005050002021-03-02 10:45AM EST505.0058.7054.6555.85+0.38+0.65%26945.46%
NVDA210416C005100002021-03-02 11:02AM EST510.0054.0651.0552.50-4.18-7.18%91,05345.18%
NVDA210416C005150002021-03-02 2:12PM EST515.0048.5047.7049.45-6.32-11.53%1718945.18%
NVDA210416C005200002021-03-02 11:03AM EST520.0049.1844.7046.25-2.24-4.36%1529444.80%
NVDA210416C005250002021-03-02 9:43AM EST525.0043.9741.8543.40-3.53-7.43%410944.75%
NVDA210416C005300002021-03-02 12:03PM EST530.0040.3039.3540.55-5.05-11.14%623644.55%
NVDA210416C005350002021-03-02 12:08PM EST535.0037.3036.3537.85-4.95-11.72%1718744.40%
NVDA210416C005400002021-03-02 1:46PM EST540.0036.4134.0035.05-2.64-6.76%3059043.96%
NVDA210416C005450002021-03-02 1:54PM EST545.0033.7931.8032.90-3.31-8.92%321,49544.22%
NVDA210416C005500002021-03-02 2:12PM EST550.0029.5029.1530.25-5.35-15.35%2121,50843.68%
NVDA210416C005550002021-03-02 11:51AM EST555.0028.4527.2027.95-4.20-12.86%2320143.44%
NVDA210416C005600002021-03-02 2:04PM EST560.0026.2024.9025.85-4.41-14.41%1,20184143.31%
NVDA210416C005650002021-03-02 1:25PM EST565.0024.8523.0023.85-3.49-12.31%2232043.17%
NVDA210416C005700002021-03-02 12:46PM EST570.0022.8021.2022.00-2.70-10.59%2254843.08%
NVDA210416C005750002021-03-02 1:24PM EST575.0021.0019.5020.35-4.40-17.32%332043.12%
NVDA210416C005800002021-03-02 12:31PM EST580.0018.7017.9518.75-3.40-15.38%665,56643.08%
NVDA210416C005850002021-03-02 12:55PM EST585.0017.5016.5017.25-1.65-8.62%738743.05%
NVDA210416C005900002021-03-02 12:55PM EST590.0016.0015.0515.80-2.80-14.89%292,95142.94%
NVDA210416C005950002021-03-02 1:49PM EST595.0015.0314.0014.55-2.34-13.47%1424743.00%
NVDA210416C006000002021-03-02 2:13PM EST600.0012.8012.8013.35-3.40-20.99%2292,87743.00%
NVDA210416C006050002021-03-02 1:43PM EST605.0012.6011.5012.25-1.90-13.10%2071843.02%
NVDA210416C006100002021-03-02 1:59PM EST610.0011.7510.7011.30-0.60-4.86%637343.17%
NVDA210416C006150002021-03-02 2:12PM EST615.009.929.6510.20-2.33-19.02%3040542.94%
NVDA210416C006200002021-03-02 2:13PM EST620.009.078.809.35-2.38-20.79%521,16143.02%
NVDA210416C006250002021-03-02 12:56PM EST625.008.608.058.50-1.30-13.13%441,57842.97%
NVDA210416C006300002021-03-02 1:21PM EST630.007.957.408.05-0.61-7.13%3057443.57%
NVDA210416C006350002021-03-02 2:07PM EST635.007.086.757.25-1.72-19.55%1815443.40%
NVDA210416C006400002021-03-02 2:11PM EST640.006.356.156.65-2.20-25.73%331,46343.51%
NVDA210416C006450002021-03-02 12:31PM EST645.006.005.706.10-0.43-6.69%1230043.64%
NVDA210416C006500002021-03-02 1:55PM EST650.005.585.255.65-1.15-17.09%781,48443.89%
NVDA210416C006550002021-03-02 1:39PM EST655.005.254.755.15-0.16-2.96%319243.94%
NVDA210416C006600002021-03-02 1:20PM EST660.004.754.354.70-0.85-15.18%3238244.01%
NVDA210416C006650002021-03-02 1:24PM EST665.004.334.004.35-1.07-19.81%2727744.26%
NVDA210416C006700002021-03-02 1:24PM EST670.004.023.754.10-0.25-5.85%1430344.70%
NVDA210416C006750002021-03-02 11:05AM EST675.003.623.403.80-1.08-22.98%3845244.95%
NVDA210416C006800002021-03-02 11:20AM EST680.003.353.153.50-0.18-5.10%4426545.12%
NVDA210416C006850002021-03-02 10:33AM EST685.003.452.923.20+0.25+7.81%621545.21%
NVDA210416C006900002021-03-01 3:27PM EST690.002.862.722.98-0.05-1.72%213445.50%
NVDA210416C006950002021-03-02 10:33AM EST695.002.662.512.73-0.54-16.87%235645.61%
NVDA210416C007000002021-03-02 2:07PM EST700.002.462.332.54-0.79-24.31%671,12745.87%
NVDA210416C007050002021-03-02 9:56AM EST705.002.582.202.38+0.27+11.69%28346.20%
NVDA210416C007100002021-03-02 1:26PM EST710.002.132.022.23-0.01-0.47%214846.52%
NVDA210416C007150002021-03-02 12:44PM EST715.002.031.862.06+0.03+1.50%316846.69%
NVDA210416C007200002021-03-01 3:14PM EST720.002.111.751.92+0.14+7.11%113346.95%
NVDA210416C007250002021-03-02 9:56AM EST725.001.791.611.80-0.19-9.60%311147.25%
NVDA210416C007300002021-03-02 9:57AM EST730.001.831.531.72+0.10+5.78%214247.72%
NVDA210416C007350002021-03-01 11:51AM EST735.001.641.381.610.00-38447.99%
NVDA210416C007400002021-03-02 1:05PM EST740.001.451.341.52-0.05-3.33%1120148.33%
NVDA210416C007450002021-03-02 12:46PM EST745.001.451.261.42-0.50-25.64%210348.57%
NVDA210416C007500002021-03-02 12:49PM EST750.001.311.201.35-0.19-12.67%934348.95%
NVDA210416C007550002021-02-26 3:09PM EST755.001.271.021.290.00-213249.37%
NVDA210416C007600002021-03-01 3:36PM EST760.001.270.991.220.00-312149.68%
NVDA210416C007650002021-03-01 2:25PM EST765.001.200.981.16-0.01-0.83%67350.05%
NVDA210416C007700002021-03-01 1:33PM EST770.001.030.911.120.00-17250.51%
NVDA210416C007750002021-03-01 9:31AM EST775.001.060.811.070.00-47950.90%
NVDA210416C007800002021-03-01 1:11PM EST780.000.950.771.020.00-114150.22%
NVDA210416C007850002021-03-02 11:14AM EST785.001.000.790.99+0.09+9.89%25950.90%
NVDA210416C007900002021-02-24 3:45PM EST790.002.510.700.950.00-19851.03%
NVDA210416C007950002021-02-26 10:04AM EST795.000.790.650.920.00-14451.34%
NVDA210416C008000002021-03-02 1:26PM EST800.000.750.650.85-0.25-25.00%1744251.71%
NVDA210416C008050002021-02-26 12:21PM EST805.000.830.700.84+0.07+9.21%23152.59%
NVDA210416C008100002021-03-01 2:21PM EST810.000.720.570.820.00-12652.49%
NVDA210416C008150002021-02-23 10:45AM EST815.001.890.540.800.00-14952.88%
NVDA210416C008200002021-02-26 2:12PM EST820.000.900.490.770.00-12753.08%
NVDA210416C008250002021-02-26 10:02AM EST825.000.990.500.750.00-17053.69%
NVDA210416C008300002021-03-02 9:32AM EST830.000.750.480.73-1.04-58.10%1454.08%
NVDA210416C008350002021-02-26 9:30AM EST835.000.650.440.710.00-11154.35%
NVDA210416C008400002021-03-01 12:05PM EST840.000.590.430.680.00-1754.71%
NVDA210416C008450002021-02-26 10:36AM EST845.000.690.410.670.00-12855.13%
NVDA210416C008500002021-03-02 1:38PM EST850.000.500.390.65+0.05+11.11%104155.47%
NVDA210416C008550002021-02-16 12:03AM EST855.005.000.380.630.00--3255.86%
NVDA210416C008600002021-02-25 9:54AM EST860.001.110.350.620.00-15656.18%
NVDA210416C008650002021-02-26 3:43PM EST865.000.840.320.610.00-68056.47%
NVDA210416C008800002021-02-26 9:30AM EST880.000.420.330.49-0.23-35.38%52857.32%
NVDA210416C008850002021-02-22 3:34PM EST885.001.630.300.500.00-2357.72%
NVDA210416C008900002021-02-23 1:22PM EST890.001.050.300.550.00-31258.69%
NVDA210416C008950002021-02-16 12:03AM EST895.003.900.250.540.00--1358.74%
NVDA210416C009000002021-03-01 1:52PM EST900.000.430.250.40+0.17+65.38%117757.91%
NVDA210416C009050002021-03-01 1:52PM EST905.000.370.270.45-0.01-2.63%125859.18%
NVDA210416C009100002021-03-02 11:48AM EST910.000.340.300.30+0.02+6.25%6026758.45%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210416P002650002021-03-01 1:33PM EST265.000.160.000.240.00-46575.78%
NVDA210416P002750002021-02-04 3:50PM EST275.000.210.010.260.00--173.05%
NVDA210416P002800002021-02-04 3:50PM EST280.000.240.040.280.00--472.56%
NVDA210416P002850002021-02-25 11:45AM EST285.000.450.060.290.00-203271.39%
NVDA210416P002900002021-02-25 3:55PM EST290.000.550.080.310.00-62270.51%
NVDA210416P002950002021-02-17 3:22PM EST295.000.180.080.330.00--169.14%
NVDA210416P003000002021-02-26 12:08PM EST300.000.340.090.350.00-5519867.92%
NVDA210416P003050002021-02-04 3:50PM EST305.000.410.130.370.00--2067.19%
NVDA210416P003100002021-02-25 3:57PM EST310.000.650.150.400.00-36166.21%
NVDA210416P003150002021-02-04 3:50PM EST315.000.470.180.430.00--365.33%
NVDA210416P003200002021-02-26 11:12AM EST320.000.670.220.460.00-4864.50%
NVDA210416P003250002021-02-17 3:17PM EST325.000.320.240.500.00-1763.48%
NVDA210416P003300002021-02-26 2:01PM EST330.000.600.310.540.00-32962.92%
NVDA210416P003350002021-02-04 3:50PM EST335.000.730.340.580.00--461.87%
NVDA210416P003400002021-03-01 3:15PM EST340.000.530.370.630.00-11960.89%
NVDA210416P003450002021-02-25 12:57PM EST345.001.050.420.690.00-102160.06%
NVDA210416P003500002021-03-02 1:27PM EST350.000.580.560.60-0.05-7.94%205958.74%
NVDA210416P003550002021-02-25 11:50AM EST355.001.000.530.810.00-14258.30%
NVDA210416P003600002021-02-26 3:48PM EST360.000.840.620.880.00-111257.62%
NVDA210416P003650002021-02-25 2:02PM EST365.001.830.710.960.00-415356.89%
NVDA210416P003700002021-03-01 2:44PM EST370.000.950.791.050.00-121556.06%
NVDA210416P003750002021-03-02 12:10PM EST375.001.000.931.14-0.04-3.85%309355.44%
NVDA210416P003800002021-03-01 12:50PM EST380.001.291.031.240.00-5519054.60%
NVDA210416P003850002021-02-26 9:44AM EST385.002.151.141.350.00-315253.77%
NVDA210416P003900002021-03-02 12:35PM EST390.001.381.281.47-0.17-10.97%115753.00%
NVDA210416P003950002021-03-01 12:04PM EST395.001.621.401.650.00-244452.31%
NVDA210416P004000002021-03-02 10:19AM EST400.001.571.581.78+0.06+3.97%101,40251.54%
NVDA210416P004050002021-03-01 1:31PM EST405.002.061.762.000.00-368650.94%
NVDA210416P004100002021-03-02 1:05PM EST410.002.071.962.18-0.54-20.69%1041450.18%
NVDA210416P004150002021-03-02 9:56AM EST415.002.362.222.44-2.17-47.90%918750.20%
NVDA210416P004200002021-03-02 1:13PM EST420.002.462.452.68-0.05-1.99%1526849.45%
NVDA210416P004250002021-03-02 11:29AM EST425.003.002.743.00-0.10-3.23%659048.93%
NVDA210416P004300002021-03-02 12:31PM EST430.003.233.053.35-0.02-0.62%762548.40%
NVDA210416P004350002021-03-02 1:56PM EST435.003.453.403.750.00-1481647.93%
NVDA210416P004400002021-03-02 12:26PM EST440.004.123.804.15+0.30+7.85%3762947.32%
NVDA210416P004450002021-03-02 1:56PM EST445.004.274.304.65-0.08-1.84%2341946.89%
NVDA210416P004500002021-03-02 1:42PM EST450.004.704.805.15+0.20+4.44%1251,11946.34%
NVDA210416P004550002021-03-02 2:12PM EST455.005.605.355.80+0.35+6.67%3635846.04%
NVDA210416P004600002021-03-02 2:03PM EST460.005.805.956.35+0.20+3.57%751,26645.36%
NVDA210416P004650002021-03-02 2:03PM EST465.006.496.857.15+0.04+0.62%3566445.12%
NVDA210416P004700002021-03-02 1:53PM EST470.007.177.557.90+0.05+0.70%571,10244.62%
NVDA210416P004750002021-03-02 2:10PM EST475.008.608.508.90+0.98+12.86%3677544.49%
NVDA210416P004800002021-03-02 1:32PM EST480.009.079.359.85+0.32+3.66%511,25844.10%
NVDA210416P004850002021-03-02 2:10PM EST485.0010.5210.5011.00+0.65+6.59%6543643.91%
NVDA210416P004900002021-03-02 2:10PM EST490.0011.6711.5012.15+1.20+11.46%1331,09043.56%
NVDA210416P004950002021-03-02 1:58PM EST495.0012.6813.0013.25+0.58+4.79%711,07242.98%
NVDA210416P005000002021-03-02 2:12PM EST500.0014.6014.5014.50+1.50+11.45%2023,97442.51%
NVDA210416P005050002021-03-02 1:58PM EST505.0015.4515.4516.15+0.45+3.00%2141542.49%
NVDA210416P005100002021-03-02 1:56PM EST510.0016.9717.4018.00+0.97+6.06%2511,07042.60%
NVDA210416P005150002021-03-02 1:56PM EST515.0018.6519.1019.75+0.55+3.04%761,53842.38%
NVDA210416P005200002021-03-02 1:59PM EST520.0020.6920.8521.80+1.89+10.05%1151,31342.41%
NVDA210416P005250002021-03-02 1:59PM EST525.0023.0423.1523.75+1.99+9.45%4759742.14%
NVDA210416P005300002021-03-02 2:12PM EST530.0025.1925.2525.95+2.32+10.14%19266842.05%
NVDA210416P005350002021-03-02 12:01PM EST535.0028.2527.1528.15+3.28+13.14%121,52041.79%
NVDA210416P005400002021-03-02 2:09PM EST540.0030.0029.6030.60+2.76+10.13%2988441.70%
NVDA210416P005450002021-03-02 1:22PM EST545.0031.8032.0033.35+2.41+8.20%291,77941.84%
NVDA210416P005500002021-03-02 1:42PM EST550.0033.8534.6035.75+2.09+6.58%1783,02041.37%
NVDA210416P005550002021-03-02 10:47AM EST555.0037.2037.4038.85+2.05+5.83%523541.65%
NVDA210416P005600002021-03-02 2:05PM EST560.0040.2740.3041.65+3.33+9.01%1,00674041.38%
NVDA210416P005650002021-03-02 1:38PM EST565.0042.5243.6044.85+0.42+1.00%521141.48%
NVDA210416P005700002021-03-02 12:43PM EST570.0046.4846.4547.90+1.41+3.13%434941.24%
NVDA210416P005750002021-03-01 12:36PM EST575.0048.7049.9551.250.00-1117541.24%
NVDA210416P005800002021-03-02 12:16PM EST580.0053.1553.7054.70+4.15+8.47%33,91641.24%
NVDA210416P005850002021-03-01 12:38PM EST585.0055.8556.5558.000.00-118340.87%
NVDA210416P005900002021-03-02 12:50PM EST590.0059.7060.1061.90+4.70+8.55%370141.23%
NVDA210416P005950002021-03-01 3:25PM EST595.0061.2064.0065.300.00-211440.70%
NVDA210416P006000002021-03-01 10:36AM EST600.0064.5668.0569.00+1.56+2.48%219240.46%
NVDA210416P006050002021-02-26 11:13AM EST605.0076.0771.9573.300.00-408341.06%
NVDA210416P006100002021-03-02 11:39AM EST610.0075.2275.3077.35+0.44+0.59%212641.13%
NVDA210416P006150002021-03-02 11:39AM EST615.0079.2379.0081.55+0.46+0.58%29341.34%
NVDA210416P006200002021-02-26 2:42PM EST620.0084.3583.6085.750.00-312541.43%
NVDA210416P006250002021-02-25 3:22PM EST625.00103.8387.3090.300.00-102142.08%
NVDA210416P006300002021-03-02 9:57AM EST630.0090.2691.9594.60-7.28-7.46%12942.16%
NVDA210416P006350002021-02-25 11:52AM EST635.0096.0596.3598.850.00-131542.01%
NVDA210416P006400002021-02-26 1:20PM EST640.0098.43100.35102.750.00-1440.94%
NVDA210416P006450002021-02-22 1:55PM EST645.0076.80105.10107.300.00-233641.16%
NVDA210416P006500002021-03-02 9:57AM EST650.00107.74109.55111.60-0.89-0.82%15540.65%
NVDA210416P006550002021-02-19 10:07AM EST655.0079.50113.75116.450.00-21641.45%
NVDA210416P006600002021-02-09 11:29AM EST660.0085.72118.80121.700.00-3743.30%
NVDA210416P006650002021-02-23 2:57PM EST665.00115.66123.50126.200.00--143.09%
NVDA210416P006700002021-02-23 3:22PM EST670.00115.25127.95130.550.00-11142.26%
NVDA210416P006750002021-02-23 3:35PM EST675.00116.40132.25135.000.00-4441.50%
NVDA210416P006800002021-02-22 1:30PM EST680.00103.50137.30139.700.00-2841.46%
NVDA210416P006850002021-02-24 2:10PM EST685.00120.46142.05144.800.00-1942.85%
NVDA210416P006900002021-02-22 3:44PM EST690.00124.00147.05149.900.00-1944.23%
NVDA210416P006950002021-02-26 10:27AM EST695.00161.45151.70154.450.00-21443.45%
NVDA210416P007000002021-02-25 1:52PM EST700.00171.10156.60159.150.00-51343.09%
NVDA210416P007050002021-02-17 12:03PM EST705.00123.35161.50164.750.00--346.59%
NVDA210416P007100002021-02-23 3:38PM EST710.00147.85166.30169.700.00--147.35%
NVDA210416P007250002021-02-22 9:52AM EST725.00131.80180.70184.150.00--447.64%
NVDA210416P007300002021-02-23 3:38PM EST730.00166.45185.75188.300.00--143.58%
NVDA210416P007400002021-02-11 1:25PM EST740.00145.45195.35198.600.00-4547.19%
NVDA210416P007500002021-02-22 9:52AM EST750.00153.90204.85207.800.00--442.26%
NVDA210416P007650002021-02-16 1:10PM EST765.00165.10220.00223.650.00--451.53%
NVDA210416P007700002021-01-25 2:52PM EST770.00229.50190.75198.150.00-550.00%
NVDA210416P007850002021-02-26 11:11AM EST785.00241.05239.85243.150.00-2250.81%
NVDA210416P007900002021-02-26 10:22AM EST790.00251.70244.80247.600.00-1145.02%
NVDA210416P008100002021-02-25 9:42AM EST810.00243.65264.70267.450.00--144.29%
NVDA210416P008150002021-02-26 11:18AM EST815.00271.70269.65272.500.00-3546.14%
NVDA210416P008250002021-02-24 12:36PM EST825.00257.90279.20282.350.00--242.38%
NVDA210416P008300002021-02-25 9:42AM EST830.00263.40284.85287.950.00--154.96%
NVDA210416P008350002021-02-24 12:36PM EST835.00267.95289.15292.300.00--239.84%
NVDA210416P008400002021-02-26 11:11AM EST840.00295.55294.80297.350.00-1543.95%