Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
578.34+4.29 (+0.75%)
At close: 4:00PM EDT

576.99 -1.35 (-0.23%)
Pre-market: 8:41AM EDT

In the money
Show:ListStraddle
Callsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210618C000700002021-04-30 2:51PM EDT70.00533.330.000.000.00-12940.00%
NVDA210618C000750002021-03-19 10:34AM EDT75.00432.70559.30563.600.00-1101970.31%
NVDA210618C000800002021-04-30 2:52PM EDT80.00523.390.000.000.00-1450.00%
NVDA210618C000850002021-04-30 2:52PM EDT85.00518.500.000.000.00-21390.00%
NVDA210618C000900002021-04-30 2:52PM EDT90.00513.450.000.000.00-21310.00%
NVDA210618C000950002021-04-27 10:46AM EDT95.00522.390.000.000.00-230.00%
NVDA210618C001000002021-04-28 9:43AM EDT100.00514.460.000.000.00-19600.00%
NVDA210618C001050002021-04-30 2:52PM EDT105.00498.530.000.000.00-2320.00%
NVDA210618C001100002021-04-29 10:10AM EDT110.00500.260.000.000.00-1470.00%
NVDA210618C001150002020-07-09 5:03PM EDT115.00101.310.000.000.00-140.00%
NVDA210618C001200002020-10-20 10:09AM EDT120.00428.11415.80420.350.00-1340.00%
NVDA210618C001250002021-04-27 2:53PM EDT125.00490.400.000.000.00-16230.00%
NVDA210618C001300002021-04-15 2:06PM EDT130.00518.200.000.000.00-1260.00%
NVDA210618C001350002020-11-12 4:01PM EDT135.00402.10383.60387.900.00-2250.00%
NVDA210618C001400002021-03-09 1:58PM EDT140.00356.44431.20437.800.00-1450.00%
NVDA210618C001450002021-02-22 1:25PM EDT145.00444.27367.35371.150.00-1300.00%
NVDA210618C001500002021-05-05 9:40AM EDT150.00436.700.000.000.00-1002390.00%
NVDA210618C001550002021-01-27 10:36AM EDT155.00366.35390.70399.000.00-1600.00%
NVDA210618C001600002021-05-05 3:55PM EDT160.00418.580.000.000.00-412790.00%
NVDA210618C001650002021-03-04 3:37PM EDT165.00327.00383.00392.750.00-1810.00%
NVDA210618C001700002021-04-20 10:29AM EDT170.00445.130.000.000.00-41460.00%
NVDA210618C001750002021-02-25 4:58PM EDT175.00360.55334.00343.600.00-1350.00%
NVDA210618C001800002021-04-28 3:19PM EDT180.00433.700.000.000.00-201020.00%
NVDA210618C001850002021-04-30 10:55AM EDT185.00425.000.000.000.00-1840.00%
NVDA210618C001900002021-03-23 3:27PM EDT190.00452.50419.75422.550.00-20340.86%
NVDA210618C001950002021-04-12 11:38AM EDT195.00375.100.000.000.00-2200.00%
NVDA210618C002000002021-04-15 9:40AM EDT200.00439.020.000.000.00-112180.00%
NVDA210618C002050002020-11-04 4:18PM EDT205.00348.45335.80340.700.00-1880.00%
NVDA210618C002100002021-04-21 1:56PM EDT210.00399.140.000.000.00-22540.00%
NVDA210618C002150002021-03-08 3:56PM EDT215.00255.37346.55354.750.00-11230.00%
NVDA210618C002200002021-04-13 2:03PM EDT220.00420.650.000.000.00-21220.00%
NVDA210618C002250002021-04-29 1:08PM EDT225.00381.100.000.000.00-31590.00%
NVDA210618C002300002021-05-05 9:52AM EDT230.00357.860.000.000.00-11010.00%
NVDA210618C002350002021-03-22 10:58AM EDT235.00381.21373.70375.500.00-285277.88%
NVDA210618C002400002021-04-12 2:52PM EDT240.00398.250.000.000.00-12500.00%
NVDA210618C002450002021-02-25 3:05PM EDT245.00294.75264.50274.100.00-11010.00%
NVDA210618C002500002021-05-04 2:25PM EDT250.00320.240.000.000.00-201420.00%
NVDA210618C002550002021-04-27 10:15AM EDT255.00362.300.000.000.00-11460.00%
NVDA210618C002600002021-05-05 10:04AM EDT260.00323.450.000.000.00-12170.00%
NVDA210618C002650002021-04-22 10:51AM EDT265.00347.600.000.000.00-16190.00%
NVDA210618C002700002021-04-15 1:40PM EDT270.00376.100.000.000.00-100.00%
NVDA210618C002750002021-04-22 10:07AM EDT275.00337.030.000.000.00-21020.00%
NVDA210618C002800002021-05-03 12:58PM EDT280.00313.950.000.000.00-34020.00%
NVDA210618C002850002021-05-04 3:56PM EDT285.00287.550.000.000.00-11960.00%
NVDA210618C002900002021-03-16 3:10PM EDT290.00240.98354.20357.200.00-1104317.88%
NVDA210618C002950002021-03-03 3:52PM EDT295.00223.00253.70263.000.00-11540.00%
NVDA210618C003000002021-05-05 10:27AM EDT300.00283.850.000.000.00-16620.00%
NVDA210618C003050002021-04-15 9:35AM EDT305.00331.250.000.000.00-130.00%
NVDA210618C003100002021-04-22 9:30AM EDT310.00305.050.000.000.00-1770.00%
NVDA210618C003150002021-05-05 10:40AM EDT315.00273.200.000.000.00-21370.00%
NVDA210618C003200002021-04-30 3:50PM EDT320.00282.100.000.000.00-11790.00%
NVDA210618C003250002021-04-08 9:47AM EDT325.00249.500.000.000.00-130.00%
NVDA210618C003300002021-05-04 3:12PM EDT330.00240.970.000.000.00-31900.00%
NVDA210618C003350002021-04-08 3:59PM EDT335.00237.870.000.000.00-20200.00%
NVDA210618C003400002021-04-22 3:07PM EDT340.00258.050.000.000.00-11450.00%
NVDA210618C003450002021-05-04 3:56PM EDT345.00228.100.000.000.00-190.00%
NVDA210618C003500002021-04-26 11:16AM EDT350.00267.500.000.000.00-15150.00%
NVDA210618C003600002021-04-22 10:55AM EDT360.00252.750.000.000.00-24640.00%
NVDA210618C003650002021-04-12 2:32PM EDT365.00245.200.000.000.00-120.00%
NVDA210618C003700002021-05-04 12:58PM EDT370.00196.950.000.000.00-14430.00%
NVDA210618C003750002021-04-21 3:54PM EDT375.00239.150.000.000.00-110.00%
NVDA210618C003800002021-05-05 12:51PM EDT380.00207.400.000.000.00-12990.00%
NVDA210618C003900002021-05-04 12:55PM EDT390.00177.150.000.000.00-21860.00%
NVDA210618C004000002021-05-05 11:56AM EDT400.00189.100.000.000.00-26910.00%
NVDA210618C004050002021-05-04 11:59AM EDT405.00159.450.000.000.00-440.00%
NVDA210618C004100002021-04-22 11:02AM EDT410.00203.150.000.000.00-22280.00%
NVDA210618C004200002021-05-04 11:50AM EDT420.00142.600.000.000.00-11650.00%
NVDA210618C004250002021-04-12 1:26PM EDT425.00176.300.000.000.00--70.00%
NVDA210618C004300002021-04-28 10:46AM EDT430.00184.450.000.000.00-54050.00%
NVDA210618C004350002021-05-05 10:04AM EDT435.00149.000.000.000.00-220.00%
NVDA210618C004400002021-05-05 12:47PM EDT440.00147.600.000.000.00-15800.00%
NVDA210618C004450002021-04-29 12:24PM EDT445.00161.900.000.000.00-450.00%
NVDA210618C004500002021-05-05 11:21AM EDT450.00140.280.000.000.00-25780.00%
NVDA210618C004550002021-04-13 1:20PM EDT455.00170.000.000.000.00-120.00%
NVDA210618C004600002021-04-23 3:31PM EDT460.00153.980.000.000.00-58460.00%
NVDA210618C004650002021-04-23 3:31PM EDT465.00149.200.000.000.00-51460.00%
NVDA210618C004700002021-05-05 11:16AM EDT470.00122.200.000.000.00-16880.00%
NVDA210618C004750002021-04-30 12:50PM EDT475.00135.900.000.000.00-21360.00%
NVDA210618C004800002021-05-04 12:08PM EDT480.0090.220.000.000.00-35270.00%
NVDA210618C004850002021-05-04 12:08PM EDT485.0085.970.000.000.00-31010.00%
NVDA210618C004900002021-05-05 2:49PM EDT490.0096.950.000.000.00-35080.00%
NVDA210618C004950002021-05-05 2:06PM EDT495.0092.600.000.000.00-11830.00%
NVDA210618C005000002021-05-05 3:53PM EDT500.0086.370.000.000.00-221,2500.00%
NVDA210618C005050002021-04-30 3:54PM EDT505.00101.250.000.000.00-81840.00%
NVDA210618C005100002021-05-05 3:06PM EDT510.0076.730.000.000.00-86080.00%
NVDA210618C005150002021-05-05 2:49PM EDT515.0075.600.000.000.00-83750.00%
NVDA210618C005200002021-05-05 3:02PM EDT520.0069.160.000.000.00-88220.00%
NVDA210618C005250002021-05-05 11:23AM EDT525.0073.000.000.000.00-67110.00%
NVDA210618C005300002021-05-05 3:22PM EDT530.0060.310.000.000.00-61,2080.00%
NVDA210618C005350002021-05-05 2:17PM EDT535.0059.600.000.000.00-111,4600.00%
NVDA210618C005400002021-05-05 3:43PM EDT540.0055.300.000.000.00-158000.00%
NVDA210618C005450002021-05-05 2:38PM EDT545.0052.450.000.000.00-94480.00%
NVDA210618C005500002021-05-05 3:53PM EDT550.0048.430.000.000.00-431,1850.00%
NVDA210618C005550002021-05-05 3:55PM EDT555.0044.450.000.000.00-143330.00%
NVDA210618C005600002021-05-05 3:43PM EDT560.0042.700.000.000.00-471,1930.00%
NVDA210618C005650002021-05-05 3:34PM EDT565.0038.800.000.000.00-1203440.00%
NVDA210618C005700002021-05-05 3:58PM EDT570.0035.700.000.000.00-445580.00%
NVDA210618C005750002021-05-05 3:59PM EDT575.0033.700.000.000.00-749260.00%
NVDA210618C005800002021-05-05 3:59PM EDT580.0030.800.000.000.00-1121,2090.20%
NVDA210618C005850002021-05-05 3:55PM EDT585.0028.250.000.000.00-781800.78%
NVDA210618C005900002021-05-05 3:50PM EDT590.0026.900.000.000.00-1515151.56%
NVDA210618C005950002021-05-05 3:58PM EDT595.0024.100.000.000.00-1226411.56%
NVDA210618C006000002021-05-05 3:58PM EDT600.0022.150.000.000.00-6635,8963.13%
NVDA210618C006050002021-05-05 3:54PM EDT605.0020.300.000.000.00-693913.13%
NVDA210618C006100002021-05-05 3:56PM EDT610.0018.250.000.000.00-1016863.13%
NVDA210618C006150002021-05-05 3:56PM EDT615.0016.600.000.000.00-724683.13%
NVDA210618C006200002021-05-05 3:59PM EDT620.0015.300.000.000.00-1881,2493.13%
NVDA210618C006250002021-05-05 3:59PM EDT625.0013.900.000.000.00-301,6696.25%
NVDA210618C006300002021-05-05 3:57PM EDT630.0012.650.000.000.00-2846836.25%
NVDA210618C006350002021-05-05 3:10PM EDT635.0011.100.000.000.00-233826.25%
NVDA210618C006400002021-05-05 3:54PM EDT640.0010.450.000.000.00-581,2276.25%
NVDA210618C006450002021-05-05 3:58PM EDT645.009.300.000.000.00-1944326.25%
NVDA210618C006500002021-05-05 3:59PM EDT650.008.700.000.000.00-1961,7616.25%
NVDA210618C006550002021-05-05 3:58PM EDT655.007.650.000.000.00-373026.25%
NVDA210618C006600002021-05-05 3:59PM EDT660.007.010.000.000.00-739826.25%
NVDA210618C006650002021-05-05 3:58PM EDT665.006.270.000.000.00-203036.25%
NVDA210618C006700002021-05-05 3:59PM EDT670.005.740.000.000.00-584736.25%
NVDA210618C006750002021-05-05 3:27PM EDT675.004.850.000.000.00-692936.25%
NVDA210618C006800002021-05-05 3:11PM EDT680.004.550.000.000.00-9999012.50%
NVDA210618C006850002021-05-05 3:31PM EDT685.004.100.000.000.00-9061812.50%
NVDA210618C006900002021-05-05 2:59PM EDT690.003.830.000.000.00-3021312.50%
NVDA210618C006950002021-05-05 3:53PM EDT695.003.450.000.000.00-3010712.50%
NVDA210618C007000002021-05-05 3:57PM EDT700.003.130.000.000.00-1945,26812.50%
NVDA210618C007050002021-05-05 3:02PM EDT705.002.850.000.000.00-3013712.50%
NVDA210618C007100002021-05-05 11:03AM EDT710.003.450.000.000.00-714212.50%
NVDA210618C007150002021-05-04 3:14PM EDT715.002.140.000.000.00-810012.50%
NVDA210618C007200002021-05-05 2:42PM EDT720.002.300.000.000.00-1399412.50%
NVDA210618C007250002021-05-05 10:10AM EDT725.002.200.000.000.00-212112.50%
NVDA210618C007300002021-05-05 10:10AM EDT730.002.020.000.000.00-120312.50%
NVDA210618C007350002021-05-04 10:39AM EDT735.001.660.000.000.00-210512.50%
NVDA210618C007400002021-05-05 9:55AM EDT740.001.950.000.000.00-365312.50%
NVDA210618C007450002021-05-03 1:30PM EDT745.001.960.000.000.00-23512.50%
NVDA210618C007500002021-05-05 3:40PM EDT750.001.390.000.000.00-3035512.50%
NVDA210618C007550002021-05-04 1:51PM EDT755.001.100.000.000.00-46912.50%
NVDA210618C007600002021-05-05 12:50PM EDT760.001.370.000.000.00-255512.50%
NVDA210618C007650002021-05-05 3:01PM EDT765.001.120.000.000.00-15812.50%
NVDA210618C007700002021-05-05 3:54PM EDT770.001.040.000.000.00-22612.50%
NVDA210618C007750002021-05-05 3:48PM EDT775.001.000.000.000.00-17712.50%
NVDA210618C007800002021-05-05 2:52PM EDT780.001.030.000.000.00-442912.50%
NVDA210618C007850002021-05-04 1:12PM EDT785.000.720.000.000.00-72912.50%
NVDA210618C007900002021-05-05 9:54AM EDT790.001.000.000.000.00-11812.50%
NVDA210618C007950002021-04-26 2:46PM EDT795.002.850.000.000.00-23012.50%
NVDA210618C008000002021-05-05 3:37PM EDT800.000.750.000.000.00-211,55512.50%
NVDA210618C008050002021-05-05 1:07PM EDT805.000.750.000.000.00-1512525.00%
NVDA210618C008100002021-05-05 11:38AM EDT810.000.630.000.000.00-13725.00%
NVDA210618C008150002021-04-19 2:55PM EDT815.002.840.000.000.00-2325.00%
NVDA210618C008200002021-05-04 1:28PM EDT820.000.490.000.000.00-333025.00%
NVDA210618C008250002021-05-05 2:44PM EDT825.000.570.000.000.00-164325.00%
NVDA210618C008300002021-04-29 12:10PM EDT830.001.150.000.000.00-252625.00%
NVDA210618C008350002021-04-23 9:42AM EDT835.001.580.000.000.00-1525.00%
NVDA210618C008400002021-05-04 9:42AM EDT840.000.450.000.000.00-2034825.00%
NVDA210618C008450002021-05-04 11:41AM EDT845.000.400.000.000.00-11625.00%
NVDA210618C008500002021-05-05 2:06PM EDT850.000.520.000.000.00-56025.00%
NVDA210618C008550002021-04-29 10:58AM EDT855.001.000.000.000.00-501425.00%
NVDA210618C008600002021-05-04 10:13AM EDT860.000.360.000.000.00-41,86025.00%
NVDA210618C008650002021-05-03 1:59PM EDT865.000.520.000.000.00-5525.00%
NVDA210618C008700002021-04-21 3:55PM EDT870.001.450.000.000.00--025.00%
NVDA210618C008750002021-05-05 2:43PM EDT875.000.380.000.000.00-13225.00%
NVDA210618C008800002021-05-04 12:27PM EDT880.000.290.000.000.00-712025.00%
NVDA210618C008850002021-05-04 12:27PM EDT885.000.280.000.000.00--825.00%
NVDA210618C008900002021-05-04 12:07PM EDT890.000.260.000.000.00--1125.00%
NVDA210618C009000002021-05-05 3:08PM EDT900.000.300.000.000.00-1666525.00%
NVDA210618C009050002021-04-26 1:00PM EDT905.000.980.000.000.00-1125.00%
NVDA210618C009100002021-05-05 10:28AM EDT910.000.430.000.000.00-1125.00%
NVDA210618C009400002021-05-05 3:22PM EDT940.000.200.000.000.00-2314525.00%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210618P000700002021-04-22 10:54AM EDT70.000.080.000.000.00-396650.00%
NVDA210618P000750002021-05-05 12:17PM EDT75.000.010.000.000.00-3020450.00%
NVDA210618P000800002021-04-29 2:06PM EDT80.000.070.000.000.00-111150.00%
NVDA210618P000850002020-10-15 11:59AM EDT85.000.230.000.190.00-53131194.53%
NVDA210618P000900002021-01-22 4:38PM EDT90.000.040.000.140.00-1158183.59%
NVDA210618P000950002021-04-22 2:52PM EDT95.000.030.000.000.00-1013650.00%
NVDA210618P001000002021-04-22 2:52PM EDT100.000.030.000.000.00-3025350.00%
NVDA210618P001050002021-04-20 2:35PM EDT105.000.040.000.000.00-5216850.00%
NVDA210618P001100002021-02-17 3:14PM EDT110.000.060.000.330.00-549177.93%
NVDA210618P001150002021-05-03 10:02AM EDT115.000.020.000.000.00-111350.00%
NVDA210618P001200002021-03-11 4:33PM EDT120.000.100.000.330.00-10811168.55%
NVDA210618P001250002021-04-22 1:11PM EDT125.000.040.000.000.00-426950.00%
NVDA210618P001300002021-04-22 1:11PM EDT130.000.040.000.000.00-101,50050.00%
NVDA210618P001350002021-03-15 1:49PM EDT135.000.090.010.170.00-10341147.27%
NVDA210618P001400002021-04-13 10:27AM EDT140.000.020.000.000.00-161450.00%
NVDA210618P001450002021-03-31 3:57PM EDT145.000.110.020.130.00-11,228137.89%
NVDA210618P001500002021-03-30 3:59PM EDT150.000.100.010.160.00-61,679135.94%
NVDA210618P001550002021-04-29 9:30AM EDT155.000.030.000.000.00-248050.00%
NVDA210618P001600002021-04-29 9:30AM EDT160.000.030.000.000.00-225950.00%
NVDA210618P001650002021-02-18 4:32PM EDT165.000.100.000.330.00-3197135.16%
NVDA210618P001700002021-04-05 9:49AM EDT170.000.120.000.180.00-1177124.41%
NVDA210618P001750002021-04-23 3:56PM EDT175.000.070.000.000.00-129050.00%
NVDA210618P001800002021-04-30 10:11AM EDT180.000.100.000.000.00-123250.00%
NVDA210618P001850002021-04-20 11:45AM EDT185.000.150.000.000.00-222050.00%
NVDA210618P001900002021-05-04 2:52PM EDT190.000.100.000.000.00-112050.00%
NVDA210618P001950002021-03-22 12:20PM EDT195.000.190.120.190.00-10679117.19%
NVDA210618P002000002021-04-28 3:10PM EDT200.000.010.000.000.00-32,17150.00%
NVDA210618P002050002020-12-29 10:43AM EDT205.000.650.210.760.00-1092127.59%
NVDA210618P002100002021-04-20 11:16AM EDT210.000.180.000.000.00-1338650.00%
NVDA210618P002150002021-04-20 11:43AM EDT215.000.200.000.000.00-520950.00%
NVDA210618P002200002021-04-22 10:50AM EDT220.000.190.000.000.00-541950.00%
NVDA210618P002250002021-04-20 11:44AM EDT225.000.220.000.000.00-311750.00%
NVDA210618P002300002021-03-09 4:43PM EDT230.000.780.040.290.00-1676100.78%
NVDA210618P002350002021-04-14 2:23PM EDT235.000.160.000.000.00-4614350.00%
NVDA210618P002400002021-04-29 12:43PM EDT240.000.110.000.000.00-262750.00%
NVDA210618P002450002021-04-12 12:46PM EDT245.000.130.000.000.00-157350.00%
NVDA210618P002500002021-04-30 1:55PM EDT250.000.100.000.000.00-195850.00%
NVDA210618P002550002021-04-22 10:54AM EDT255.000.190.000.000.00-117450.00%
NVDA210618P002600002021-04-20 11:31AM EDT260.000.290.000.000.00-1030850.00%
NVDA210618P002650002021-04-20 1:21PM EDT265.000.300.000.000.00-931050.00%
NVDA210618P002700002021-04-20 11:35AM EDT270.000.310.000.000.00-442850.00%
NVDA210618P002750002021-04-22 11:39AM EDT275.000.290.000.000.00-187650.00%
NVDA210618P002800002021-05-05 1:33PM EDT280.000.200.000.000.00-482250.00%
NVDA210618P002850002021-05-03 9:37AM EDT285.000.130.000.000.00-142750.00%
NVDA210618P002900002021-04-29 3:59PM EDT290.000.190.000.000.00-3126950.00%
NVDA210618P002950002021-04-20 10:59AM EDT295.000.300.000.000.00-3716950.00%
NVDA210618P003000002021-05-05 10:58AM EDT300.000.120.000.000.00-12,70925.00%
NVDA210618P003050002021-04-20 10:58AM EDT305.000.320.000.000.00--325.00%
NVDA210618P003100002021-04-01 3:47PM EDT310.000.620.140.390.00-9036473.83%
NVDA210618P003150002021-04-27 2:51PM EDT315.000.300.000.000.00-2469325.00%
NVDA210618P003200002021-05-05 1:42PM EDT320.000.340.000.000.00-348725.00%
NVDA210618P003250002021-04-16 3:49PM EDT325.000.290.000.000.00-112325.00%
NVDA210618P003300002021-05-05 10:59AM EDT330.000.280.000.000.00-252525.00%
NVDA210618P003400002021-05-04 12:57PM EDT340.000.420.000.000.00-163125.00%
NVDA210618P003450002021-05-05 2:06PM EDT345.000.310.000.000.00-13325.00%
NVDA210618P003500002021-05-05 10:59AM EDT350.000.370.000.000.00-168025.00%
NVDA210618P003550002021-04-13 9:58AM EDT355.000.270.000.000.00-5825.00%
NVDA210618P003600002021-05-05 11:23AM EDT360.000.430.000.000.00-2069225.00%
NVDA210618P003650002021-04-06 10:46AM EDT365.001.220.000.000.00-3325.00%
NVDA210618P003700002021-05-04 10:56AM EDT370.000.560.000.000.00-568825.00%
NVDA210618P003750002021-04-14 3:18PM EDT375.000.460.000.000.00-11025.00%
NVDA210618P003800002021-05-05 3:57PM EDT380.000.580.000.000.00-2069525.00%
NVDA210618P003850002021-04-21 12:48PM EDT385.000.650.000.000.00-221325.00%
NVDA210618P003900002021-05-05 2:23PM EDT390.000.690.000.000.00-1046425.00%
NVDA210618P003950002021-05-04 10:08AM EDT395.000.780.000.000.00-54925.00%
NVDA210618P004000002021-05-05 3:42PM EDT400.000.750.000.000.00-172,25325.00%
NVDA210618P004050002021-05-04 11:22AM EDT405.001.040.000.000.00-16725.00%
NVDA210618P004100002021-05-05 12:51PM EDT410.000.860.000.000.00-167525.00%
NVDA210618P004150002021-04-21 11:27AM EDT415.000.940.000.000.00-43425.00%
NVDA210618P004200002021-05-05 3:15PM EDT420.001.070.000.000.00-71,54612.50%
NVDA210618P004250002021-05-03 3:36PM EDT425.000.760.000.000.00-13315312.50%
NVDA210618P004300002021-05-05 3:15PM EDT430.001.270.000.000.00-71,83212.50%
NVDA210618P004350002021-05-04 11:42AM EDT435.002.130.000.000.00-110212.50%
NVDA210618P004400002021-05-05 9:35AM EDT440.001.370.000.000.00-11,25012.50%
NVDA210618P004450002021-05-04 2:44PM EDT445.002.140.000.000.00-94712.50%
NVDA210618P004500002021-05-05 3:46PM EDT450.001.930.000.000.00-353,72612.50%
NVDA210618P004550002021-05-04 2:44PM EDT455.002.640.000.000.00-48712.50%
NVDA210618P004600002021-05-05 2:55PM EDT460.002.280.000.000.00-61,36012.50%
NVDA210618P004650002021-05-05 2:27PM EDT465.002.540.000.000.00-31,03712.50%
NVDA210618P004700002021-05-05 3:46PM EDT470.003.000.000.000.00-341,65212.50%
NVDA210618P004750002021-05-05 3:29PM EDT475.003.560.000.000.00-392612.50%
NVDA210618P004800002021-05-05 3:59PM EDT480.003.950.000.000.00-242,33612.50%
NVDA210618P004850002021-05-05 3:54PM EDT485.004.400.000.000.00-1241,28612.50%
NVDA210618P004900002021-05-05 3:58PM EDT490.005.090.000.000.00-672,04312.50%
NVDA210618P004950002021-05-05 3:24PM EDT495.005.850.000.000.00-3076612.50%
NVDA210618P005000002021-05-05 3:59PM EDT500.006.330.000.000.00-5874,6476.25%
NVDA210618P005050002021-05-05 3:58PM EDT505.007.190.000.000.00-756926.25%
NVDA210618P005100002021-05-05 3:52PM EDT510.007.860.000.000.00-1891,4686.25%
NVDA210618P005150002021-05-05 3:58PM EDT515.009.010.000.000.00-537356.25%
NVDA210618P005200002021-05-05 3:52PM EDT520.009.950.000.000.00-1593,0426.25%
NVDA210618P005250002021-05-05 3:07PM EDT525.0011.000.000.000.00-2578526.25%
NVDA210618P005300002021-05-05 3:47PM EDT530.0011.850.000.000.00-1068966.25%
NVDA210618P005350002021-05-05 3:35PM EDT535.0013.700.000.000.00-551,4356.25%
NVDA210618P005400002021-05-05 3:52PM EDT540.0015.200.000.000.00-1121,4393.13%
NVDA210618P005450002021-05-05 3:58PM EDT545.0017.150.000.000.00-941,1513.13%
NVDA210618P005500002021-05-05 3:58PM EDT550.0018.880.000.000.00-1641,6973.13%
NVDA210618P005550002021-05-05 3:57PM EDT555.0020.800.000.000.00-624603.13%
NVDA210618P005600002021-05-05 3:58PM EDT560.0022.900.000.000.00-1113,6981.56%
NVDA210618P005650002021-05-05 3:58PM EDT565.0025.050.000.000.00-1263921.56%
NVDA210618P005700002021-05-05 3:57PM EDT570.0027.300.000.000.00-1101,5490.78%
NVDA210618P005750002021-05-05 3:54PM EDT575.0029.230.000.000.00-609690.39%
NVDA210618P005800002021-05-05 3:40PM EDT580.0031.000.000.000.00-3697810.00%
NVDA210618P005850002021-05-05 3:37PM EDT585.0033.900.000.000.00-663000.00%
NVDA210618P005900002021-05-05 3:57PM EDT590.0037.200.000.000.00-493600.00%
NVDA210618P005950002021-05-05 3:57PM EDT595.0040.100.000.000.00-302800.00%
NVDA210618P006000002021-05-05 3:56PM EDT600.0043.400.000.000.00-415,9890.00%
NVDA210618P006050002021-05-05 3:55PM EDT605.0046.500.000.000.00-443060.00%
NVDA210618P006100002021-05-05 2:19PM EDT610.0047.300.000.000.00-133890.00%
NVDA210618P006150002021-05-05 3:44PM EDT615.0051.450.000.000.00-43310.00%
NVDA210618P006200002021-05-05 11:00AM EDT620.0048.800.000.000.00-63460.00%
NVDA210618P006250002021-05-05 3:36PM EDT625.0059.350.000.000.00-81,1940.00%
NVDA210618P006300002021-05-05 3:44PM EDT630.0062.100.000.000.00-192950.00%
NVDA210618P006350002021-05-05 3:05PM EDT635.0067.200.000.000.00-21090.00%
NVDA210618P006400002021-05-05 3:22PM EDT640.0072.550.000.000.00-83200.00%
NVDA210618P006450002021-05-05 12:14PM EDT645.0067.200.000.000.00-61020.00%
NVDA210618P006500002021-05-05 2:14PM EDT650.0076.780.000.000.00-101420.00%
NVDA210618P006550002021-05-05 1:34PM EDT655.0079.100.000.000.00-3440.00%
NVDA210618P006600002021-05-04 3:00PM EDT660.0094.800.000.000.00-41080.00%
NVDA210618P006650002021-05-04 1:34PM EDT665.00100.100.000.000.00-3880.00%
NVDA210618P006700002021-05-05 3:22PM EDT670.0098.050.000.000.00-4850.00%
NVDA210618P006750002021-05-05 2:11PM EDT675.0098.000.000.000.00-13260.00%
NVDA210618P006800002021-05-04 1:43PM EDT680.00114.300.000.000.00-3730.00%
NVDA210618P006850002021-05-04 3:00PM EDT685.00117.700.000.000.00-140.00%
NVDA210618P006900002021-04-28 11:56AM EDT690.0087.900.000.000.00-140.00%
NVDA210618P006950002021-04-19 3:40PM EDT695.0094.420.000.000.00-740.00%
NVDA210618P007000002021-05-05 3:39PM EDT700.00123.300.000.000.00-41330.00%
NVDA210618P007050002021-05-03 9:53AM EDT705.00108.000.000.000.00-150.00%
NVDA210618P007100002021-04-19 12:05AM EDT710.0081.650.000.000.00--20.00%
NVDA210618P007150002021-05-03 10:51AM EDT715.00119.900.000.000.00--00.00%
NVDA210618P007200002021-05-03 1:55PM EDT720.00129.430.000.000.00-2820.00%
NVDA210618P007250002021-04-29 10:51AM EDT725.00119.800.000.000.00--10.00%
NVDA210618P007350002021-04-22 1:48PM EDT735.00140.700.000.000.00--20.00%
NVDA210618P007400002021-04-28 11:56AM EDT740.00132.200.000.000.00-8660.00%
NVDA210618P007500002021-04-21 9:39AM EDT750.00142.800.000.000.00-110.00%
NVDA210618P007600002021-03-04 11:03AM EDT760.00260.40204.75214.000.00-22999.47%
NVDA210618P007650002021-05-03 10:07AM EDT765.00162.550.000.000.00-140.00%
NVDA210618P007700002021-04-12 3:01PM EDT770.00164.600.000.000.00-330.00%
NVDA210618P007750002021-05-03 10:14AM EDT775.00171.850.000.000.00-220.00%
NVDA210618P007800002021-04-19 9:40AM EDT780.00154.650.000.000.00-1920.00%
NVDA210618P007850002021-05-05 11:39AM EDT785.00197.450.000.000.00-220.00%
NVDA210618P007900002021-05-04 9:32AM EDT790.00210.000.000.000.00-130.00%
NVDA210618P008000002021-04-20 2:07PM EDT800.00197.320.000.000.00-1190.00%
NVDA210618P008150002021-04-23 10:44AM EDT815.00213.450.000.000.00-220.00%
NVDA210618P008200002021-05-05 2:02PM EDT820.00237.950.000.000.00-3580.00%
NVDA210618P008250002021-04-19 10:45AM EDT825.00207.200.000.000.00--10.00%
NVDA210618P008350002021-05-04 10:01AM EDT835.00265.600.000.000.00-120.00%
NVDA210618P008400002020-12-03 4:39PM EDT840.00310.75319.20323.150.00-1740163.69%
NVDA210618P008450002021-05-05 2:02PM EDT845.00262.750.000.000.00-230.00%
NVDA210618P008550002021-05-05 12:46PM EDT855.00269.500.000.000.00-1110.00%
NVDA210618P008600002021-04-23 12:55PM EDT860.00252.400.000.000.00-1500.00%
NVDA210618P008700002021-05-05 12:51PM EDT870.00283.450.000.000.00-240.00%
NVDA210618P008750002021-04-28 11:56AM EDT875.00263.550.000.000.00--20.00%
NVDA210618P008800002021-04-13 10:15AM EDT880.00257.650.000.000.00-170.00%
NVDA210618P008900002021-04-23 10:44AM EDT890.00287.600.000.000.00-110.00%
NVDA210618P009000002021-04-13 10:15AM EDT900.00277.350.000.000.00-140.00%
NVDA210618P009150002021-04-19 10:45AM EDT915.00295.400.000.000.00--00.00%
NVDA210618P009250002021-04-27 9:45AM EDT925.00305.600.000.000.00-200.00%
NVDA210618P009350002021-04-19 12:05AM EDT935.00298.950.000.000.00--00.00%