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 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210618C000700002020-11-16 9:56AM EST70.00468.89458.50462.700.00-138100.98%
NVDA210618C000750002020-07-09 4:03PM EST75.00196.300.000.000.00-1580.00%
NVDA210618C000800002020-11-11 12:01PM EST80.00453.95448.50452.700.00-23994.14%
NVDA210618C000850002020-11-12 3:01PM EST85.00451.65443.60447.800.00-221496.39%
NVDA210618C000900002020-11-06 12:26PM EST90.00484.59438.55442.700.00-120689.75%
NVDA210618C000950002020-11-03 3:59PM EST95.00426.65433.60437.850.00-14791.55%
NVDA210618C001000002020-09-01 12:09PM EST100.00449.96443.15444.800.00-652180.02%
NVDA210618C001050002020-07-09 4:03PM EST105.00257.930.000.000.00-2260.00%
NVDA210618C001100002020-08-31 2:43PM EST110.00427.01433.30436.200.00-259172.30%
NVDA210618C001150002020-07-09 4:03PM EST115.00101.310.000.000.00-140.00%
NVDA210618C001200002020-10-20 9:09AM EST120.00428.11415.80420.350.00-134137.31%
NVDA210618C001250002020-08-12 2:14PM EST125.00333.75373.00377.500.00-100.00%
NVDA210618C001300002020-10-29 8:43AM EST130.00382.04398.85403.250.00-13282.69%
NVDA210618C001350002020-11-12 3:01PM EST135.00402.10393.90398.200.00-22580.52%
NVDA210618C001400002020-08-18 12:30PM EST140.00351.00357.50362.000.00-21030.00%
NVDA210618C001450002020-07-09 4:03PM EST145.00211.170.000.000.00-1330.00%
NVDA210618C001500002020-08-24 8:30AM EST150.00364.80353.05357.500.00-102820.00%
NVDA210618C001550002020-08-07 8:30AM EST155.00299.67350.10354.900.00-10580.00%
NVDA210618C001600002020-11-04 3:53PM EST160.00392.60369.20373.300.00-137373.76%
NVDA210618C001650002020-09-21 8:31AM EST165.00319.87378.90381.150.00-191129.89%
NVDA210618C001700002020-10-19 8:30AM EST170.00385.700.000.000.00-11930.00%
NVDA210618C001750002020-11-23 9:44AM EST175.00359.90354.30358.800.00-14071.78%
NVDA210618C001800002020-09-08 1:49PM EST180.00304.30373.95377.100.00-4105144.64%
NVDA210618C001850002020-11-09 2:34PM EST185.00369.22344.75348.650.00-129169.75%
NVDA210618C001900002020-11-17 9:43AM EST190.00345.25339.60343.900.00-16468.53%
NVDA210618C001950002020-11-09 10:07AM EST195.00385.18334.65338.950.00-102367.31%
NVDA210618C002000002020-11-27 10:11AM EST200.00333.45329.80334.00+15.07+4.73%229566.49%
NVDA210618C002050002020-11-04 3:18PM EST205.00348.45324.90329.250.00-18866.16%
NVDA210618C002100002020-10-08 2:10PM EST210.00344.00372.65376.650.00-1281175.27%
NVDA210618C002150002020-11-23 3:37PM EST215.00313.00315.05319.150.00-19263.27%
NVDA210618C002200002020-11-23 9:44AM EST220.00315.90310.20314.300.00-115662.72%
NVDA210618C002250002020-11-20 1:51PM EST225.00308.05305.60309.350.00-216562.54%
NVDA210618C002300002020-11-06 2:32PM EST230.00353.20300.75304.500.00-512561.88%
NVDA210618C002350002020-10-26 11:50AM EST235.00294.35294.65298.350.00-19753.49%
NVDA210618C002400002020-11-03 2:36PM EST240.00282.82290.75294.650.00-525659.39%
NVDA210618C002450002020-11-19 11:07AM EST245.00285.86286.00289.950.00-112759.27%
NVDA210618C002500002020-11-04 2:11PM EST250.00304.48281.10284.900.00-129458.00%
NVDA210618C002550002020-11-06 1:55PM EST255.00328.40276.35280.100.00-116457.57%
NVDA210618C002600002020-11-20 3:27PM EST260.00269.10271.60275.600.00-126057.65%
NVDA210618C002650002020-11-06 1:55PM EST265.00318.60267.15270.500.00-169757.10%
NVDA210618C002700002020-11-20 1:51PM EST270.00264.65261.90265.700.00-275755.68%
NVDA210618C002750002020-11-17 3:59PM EST275.00266.08257.15260.950.00-112355.18%
NVDA210618C002800002020-11-24 1:22PM EST280.00243.11252.40256.500.00-18785255.11%
NVDA210618C002850002020-11-24 1:22PM EST285.00238.44247.70251.450.00-18757154.16%
NVDA210618C002900002020-11-19 11:06AM EST290.00243.59243.00247.100.00-111654.18%
NVDA210618C002950002020-11-20 3:33PM EST295.00234.00238.35242.050.00-116453.27%
NVDA210618C003000002020-11-24 3:04PM EST300.00225.28233.65237.750.00-280953.23%
NVDA210618C003100002020-11-18 12:54PM EST310.00237.86224.30228.000.00-312651.70%
NVDA210618C003150002020-11-19 2:31PM EST315.00228.69219.70224.100.00-316352.03%
NVDA210618C003200002020-11-20 10:34AM EST320.00220.01215.15219.100.00-218351.20%
NVDA210618C003300002020-11-05 10:00AM EST330.00205.90206.15210.400.00-119950.81%
NVDA210618C003400002020-11-24 11:53AM EST340.00188.00197.35201.350.00-114450.08%
NVDA210618C003500002020-11-19 1:39PM EST350.00199.00188.65192.600.00-156752.37%
NVDA210618C003600002020-11-24 1:41PM EST360.00174.20180.95184.250.00-246151.90%
NVDA210618C003700002020-11-27 12:09PM EST370.00173.75171.80175.70+3.88+2.28%245251.00%
NVDA210618C003800002020-11-17 3:05PM EST380.00172.25163.60166.950.00-4035949.76%
NVDA210618C003900002020-11-27 10:37AM EST390.00161.57156.50159.40+15.92+10.93%117749.73%
NVDA210618C004000002020-11-25 3:46PM EST400.00149.14149.50151.55-1.31-0.87%175349.18%
NVDA210618C004100002020-11-13 12:36PM EST410.00143.40140.35143.850.00-1127648.61%
NVDA210618C004200002020-11-25 9:39AM EST420.00131.92133.05136.400.00-217348.13%
NVDA210618C004300002020-11-24 11:57AM EST430.00117.52126.00129.150.00-427247.66%
NVDA210618C004400002020-11-25 12:31PM EST440.00117.73119.75121.950.00-735147.08%
NVDA210618C004500002020-11-25 3:28PM EST450.00113.77113.40115.550.00-10435446.98%
NVDA210618C004600002020-11-23 10:13AM EST460.00100.94106.30109.100.00-186846.68%
NVDA210618C004650002020-11-10 1:26PM EST465.0098.58104.00105.950.00-303146.52%
NVDA210618C004700002020-11-25 1:54PM EST470.00101.00100.95102.900.00-763346.40%
NVDA210618C004750002020-11-25 11:11AM EST475.0097.6097.3099.900.00-165546.27%
NVDA210618C004800002020-11-27 12:42PM EST480.0095.4494.7596.95-0.63-0.66%664046.14%
NVDA210618C004850002020-10-29 11:49AM EST485.0098.9092.1093.950.00--545.94%
NVDA210618C004900002020-11-27 11:59AM EST490.0089.0088.8591.15-0.30-0.34%736145.83%
NVDA210618C004950002020-11-19 9:30AM EST495.0089.0986.6588.500.00-22345.80%
NVDA210618C005000002020-11-27 12:54PM EST500.0084.4283.8585.70+0.70+0.84%51,02945.62%
NVDA210618C005050002020-11-20 3:53PM EST505.0080.9481.5583.150.00-36045.57%
NVDA210618C005100002020-11-27 12:57PM EST510.0079.6578.6080.30+1.55+1.98%210945.29%
NVDA210618C005150002020-11-27 9:39AM EST515.0075.0076.6578.10-2.30-2.98%323645.40%
NVDA210618C005200002020-11-27 11:34AM EST520.0076.4073.6075.40+3.50+4.80%455345.14%
NVDA210618C005250002020-11-27 12:04PM EST525.0071.6071.6573.30-0.46-0.64%1220045.24%
NVDA210618C005300002020-11-27 12:49PM EST530.0069.4869.5571.00-0.72-1.03%2221045.18%
NVDA210618C005350002020-11-27 11:41AM EST535.0068.0067.0568.75-0.50-0.73%735145.11%
NVDA210618C005400002020-11-27 12:49PM EST540.0065.1065.3066.55-0.49-0.75%358945.04%
NVDA210618C005450002020-11-27 9:31AM EST545.0065.9062.6564.25+2.15+3.37%17944.87%
NVDA210618C005500002020-11-27 12:52PM EST550.0061.3061.0062.00-0.05-0.08%1941744.70%
NVDA210618C005550002020-11-25 11:29AM EST555.0060.6259.2060.25+1.55+2.62%14844.82%
NVDA210618C005600002020-11-27 12:35PM EST560.0057.4556.7058.35+0.31+0.54%1085244.81%
NVDA210618C005650002020-11-25 11:06AM EST565.0057.8355.4056.45+2.38+4.29%13144.76%
NVDA210618C005700002020-11-27 10:23AM EST570.0056.3053.0554.60+3.15+5.93%16844.72%
NVDA210618C005750002020-11-25 3:12PM EST575.0054.1151.2552.80+1.47+2.79%114944.67%
NVDA210618C005800002020-11-27 11:23AM EST580.0051.4649.6051.05+1.81+3.65%264344.63%
NVDA210618C005850002020-11-25 3:29PM EST585.0049.0947.9049.300.00-25444.56%
NVDA210618C005900002020-11-27 9:54AM EST590.0048.1546.3547.60+1.75+3.77%17844.49%
NVDA210618C005950002020-11-25 3:12PM EST595.0046.1144.8046.050.00-64244.48%
NVDA210618C006000002020-11-27 12:59PM EST600.0044.0743.8044.55+0.42+0.96%1971144.48%
NVDA210618C006050002020-11-20 10:38AM EST605.0040.2041.8043.100.00-14044.49%
NVDA210618C006100002020-11-25 11:12AM EST610.0041.1040.3541.600.00-34644.43%
NVDA210618C006150002020-11-25 10:29AM EST615.0041.6739.0540.20+2.47+6.30%23144.41%
NVDA210618C006200002020-11-27 11:02AM EST620.0039.5038.0038.80+1.40+3.67%120244.36%
NVDA210618C006250002020-11-24 9:38AM EST625.0033.5036.4037.550.00-23844.39%
NVDA210618C006300002020-11-27 12:18PM EST630.0035.1535.1536.30+0.60+1.74%116044.39%
NVDA210618C006350002020-11-24 11:54AM EST635.0030.9534.1035.050.00-53244.37%
NVDA210618C006400002020-11-24 3:20PM EST640.0030.0032.8033.800.00-1135144.31%
NVDA210618C006450002020-11-23 11:13AM EST645.0029.2032.0532.850.00-22644.45%
NVDA210618C006500002020-11-25 1:34PM EST650.0031.0030.6531.600.00-18917344.34%
NVDA210618C006550002020-11-24 11:51AM EST655.0027.4529.5530.600.00-36344.39%
NVDA210618C006600002020-11-25 9:52AM EST660.0030.5828.7529.55+1.98+6.92%259944.39%
NVDA210618C006650002020-11-24 11:52AM EST665.0025.6027.5528.600.00-12544.42%
NVDA210618C006700002020-11-27 9:50AM EST670.0028.3526.6027.60+0.67+2.42%23544.41%
NVDA210618C006800002020-11-27 12:09PM EST680.0025.4524.8025.80+3.00+13.36%345644.45%
NVDA210618C007000002020-11-27 12:59PM EST700.0022.1521.8022.40+0.15+0.68%153,08544.42%
NVDA210618C007200002020-11-25 3:29PM EST720.0019.5918.8519.650.00-116044.59%
NVDA210618C007400002020-11-23 11:00AM EST740.0016.5016.6017.200.00-128844.72%
NVDA210618C007600002020-11-24 3:23PM EST760.0015.5014.4015.15+2.20+16.54%126344.94%
NVDA210618C007800002020-11-27 10:39AM EST780.0014.1012.6513.35+1.00+7.63%213945.15%
NVDA210618C008000002020-11-27 10:26AM EST800.0012.2011.2011.70+0.30+2.52%433945.27%
NVDA210618C008200002020-11-27 9:55AM EST820.0010.659.8510.45+1.15+12.11%1116245.62%
NVDA210618C008400002020-11-20 3:16PM EST840.009.308.809.300.00-419245.89%
NVDA210618C008600002020-11-27 10:14AM EST860.008.657.808.25+0.45+5.49%360646.11%
Putsfor18 June 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210618P000700002020-11-09 3:36PM EST70.000.100.050.160.00-5047197.66%
NVDA210618P000750002020-09-21 12:23PM EST75.000.150.000.210.00-917594.34%
NVDA210618P000800002020-10-15 10:20AM EST80.000.180.000.230.00-2611691.99%
NVDA210618P000850002020-10-15 10:59AM EST85.000.230.000.190.00-5313187.40%
NVDA210618P000900002020-11-27 9:50AM EST90.000.100.030.21+0.05+100.00%119586.62%
NVDA210618P000950002020-10-15 10:20AM EST95.000.250.000.220.00-4110983.20%
NVDA210618P001000002020-11-11 3:17PM EST100.000.200.000.240.00-130281.45%
NVDA210618P001050002020-10-15 10:32AM EST105.000.320.160.260.00-1922983.89%
NVDA210618P001100002020-10-19 8:37AM EST110.000.250.000.000.00-47750.00%
NVDA210618P001150002020-10-16 2:43PM EST115.000.330.070.310.00-211378.42%
NVDA210618P001200002020-10-16 2:28PM EST120.000.320.100.340.00-781677.44%
NVDA210618P001250002020-11-20 12:12PM EST125.000.300.040.350.00-1028374.41%
NVDA210618P001300002020-11-06 10:43AM EST130.000.250.150.380.00-11,51574.95%
NVDA210618P001350002020-11-10 12:42PM EST135.000.390.090.400.00-1072.36%
NVDA210618P001400002020-11-25 3:25PM EST140.000.410.140.430.00-11662171.68%
NVDA210618P001450002020-11-25 3:25PM EST145.000.430.170.460.00-1211,35470.70%
NVDA210618P001500002020-11-27 11:58AM EST150.000.480.200.48+0.04+9.09%101,74969.53%
NVDA210618P001550002020-11-16 2:44PM EST155.000.480.220.510.00-148968.36%
NVDA210618P001600002020-11-18 12:45PM EST160.000.510.250.560.00-125167.53%
NVDA210618P001650002020-11-06 1:56PM EST165.000.600.290.600.00-220066.65%
NVDA210618P001700002020-10-08 11:58AM EST170.000.880.490.790.00-618668.19%
NVDA210618P001750002020-10-22 8:48AM EST175.000.700.510.820.00-830066.87%
NVDA210618P001800002020-11-19 9:36AM EST180.000.670.430.750.00-821164.23%
NVDA210618P001850002020-10-26 9:48AM EST185.000.740.540.790.00-722963.72%
NVDA210618P001900002020-11-17 10:24AM EST190.001.000.550.870.00-212862.74%
NVDA210618P001950002020-11-27 12:05PM EST195.000.810.620.93-0.11-11.96%172262.01%
NVDA210618P002000002020-11-23 3:28PM EST200.001.000.811.010.00-52,23761.96%
NVDA210618P002050002020-11-05 11:30AM EST205.001.380.781.090.00-110260.75%
NVDA210618P002100002020-11-19 11:09AM EST210.001.250.861.150.00-226659.96%
NVDA210618P002150002020-11-20 9:46AM EST215.001.280.951.240.00-1113259.33%
NVDA210618P002200002020-11-20 9:46AM EST220.001.401.081.340.00-1141058.84%
NVDA210618P002250002020-11-03 3:49PM EST225.002.511.161.450.00-112158.15%
NVDA210618P002300002020-11-19 2:22PM EST230.001.591.281.570.00-668757.61%
NVDA210618P002350002020-11-05 12:57PM EST235.002.001.401.690.00-19657.01%
NVDA210618P002400002020-11-19 12:30PM EST240.001.921.541.830.00-359456.49%
NVDA210618P002450002020-11-13 2:19PM EST245.002.321.691.970.00-260855.97%
NVDA210618P002500002020-11-27 12:40PM EST250.001.931.842.16-0.07-3.50%10758555.52%
NVDA210618P002550002020-10-07 1:48PM EST255.004.252.262.570.00-121656.12%
NVDA210618P002600002020-11-24 1:25PM EST260.002.252.202.48-0.25-10.00%144854.47%
NVDA210618P002650002020-10-21 1:34PM EST265.003.552.853.150.00-130855.81%
NVDA210618P002700002020-11-25 11:27AM EST270.002.882.602.880.00-431153.52%
NVDA210618P002750002020-11-20 1:09PM EST275.003.202.833.200.00-221053.25%
NVDA210618P002800002020-11-25 11:27AM EST280.003.383.053.450.00-468252.78%
NVDA210618P002850002020-11-04 11:45AM EST285.004.453.303.600.00-227152.16%
NVDA210618P002900002020-11-23 12:21PM EST290.004.053.603.900.00-118951.82%
NVDA210618P002950002020-11-16 9:48AM EST295.005.203.904.300.00-112951.57%
NVDA210618P003000002020-11-20 3:20PM EST300.004.704.204.650.00-11,46851.18%
NVDA210618P003100002020-11-23 10:13AM EST310.005.404.905.200.00-111950.23%
NVDA210618P003150002020-11-24 11:37AM EST315.005.855.305.600.00-172050.24%
NVDA210618P003200002020-11-16 1:41PM EST320.007.305.756.050.00-548949.95%
NVDA210618P003300002020-11-25 1:19PM EST330.007.206.707.000.00-749149.32%
NVDA210618P003400002020-11-24 3:57PM EST340.008.907.758.100.00-743948.77%
NVDA210618P003500002020-11-27 11:13AM EST350.009.168.959.35-0.31-3.27%344148.26%
NVDA210618P003600002020-11-27 9:50AM EST360.0010.6010.4510.80-0.40-3.64%344447.86%
NVDA210618P003700002020-11-25 12:57PM EST370.0012.1511.8512.35-0.40-3.19%165847.39%
NVDA210618P003800002020-11-25 3:39PM EST380.0014.2013.6014.150.00-1454847.03%
NVDA210618P003900002020-11-27 11:37AM EST390.0015.6015.7016.10-0.55-3.41%2636446.65%
NVDA210618P004000002020-11-27 10:45AM EST400.0017.6117.9018.30-1.11-5.93%261,67746.34%
NVDA210618P004100002020-11-27 11:54AM EST410.0020.8520.0520.70-0.45-2.11%418346.04%
NVDA210618P004200002020-11-25 3:25PM EST420.0023.6022.6023.350.00-648145.79%
NVDA210618P004300002020-11-25 12:39PM EST430.0026.9025.4526.200.00-2245145.53%
NVDA210618P004400002020-11-27 12:20PM EST440.0029.0028.5529.25-0.37-1.26%284145.25%
NVDA210618P004500002020-11-25 12:55PM EST450.0032.0531.9032.70-0.90-2.73%11,53245.12%
NVDA210618P004600002020-11-27 9:45AM EST460.0035.3535.5536.30-2.00-5.35%288744.92%
NVDA210618P004650002020-11-27 10:06AM EST465.0038.0037.3538.20-0.19-0.50%18344.83%
NVDA210618P004700002020-11-27 11:12AM EST470.0039.5039.1540.15-0.80-1.99%192144.74%
NVDA210618P004750002020-11-25 12:22PM EST475.0043.3541.4042.100.00-267744.60%
NVDA210618P004800002020-11-27 12:06PM EST480.0044.0743.2044.25-1.17-2.59%260344.57%
NVDA210618P004850002020-11-25 12:23PM EST485.0045.6345.4546.40-2.07-4.34%16644.49%
NVDA210618P004900002020-11-27 12:40PM EST490.0048.6447.5548.60-1.36-2.72%233644.41%
NVDA210618P004950002020-11-27 12:04PM EST495.0050.6249.9050.90-1.63-3.12%110644.35%
NVDA210618P005000002020-11-27 12:43PM EST500.0053.1052.0553.15-0.07-0.13%71,57844.22%
NVDA210618P005050002020-11-25 12:07PM EST505.0057.3554.6555.700.00-129444.25%
NVDA210618P005100002020-11-25 1:45PM EST510.0058.9557.3558.150.00-127744.18%
NVDA210618P005150002020-11-25 12:05PM EST515.0062.5059.3560.700.00-712444.14%
NVDA210618P005200002020-11-27 11:59AM EST520.0063.2562.1063.30-1.80-2.77%269444.09%
NVDA210618P005250002020-11-27 11:31AM EST525.0064.6265.1065.95-1.08-1.64%38244.03%
NVDA210618P005300002020-11-27 12:40PM EST530.0067.6467.7568.65-1.51-2.18%330043.97%
NVDA210618P005350002020-11-27 10:32AM EST535.0069.0070.0571.40-4.60-6.25%163443.91%
NVDA210618P005400002020-11-25 1:46PM EST540.0075.2572.7574.300.00-424443.91%
NVDA210618P005450002020-11-27 10:09AM EST545.0076.3575.6577.15-3.25-4.08%22743.84%
NVDA210618P005500002020-11-27 11:31AM EST550.0078.6178.5079.90-3.99-4.83%26943.67%
NVDA210618P005550002020-11-25 3:50PM EST555.0083.8081.5583.150.00-83143.79%
NVDA210618P005600002020-11-27 10:09AM EST560.0085.4084.5086.20-6.10-6.67%416743.75%
NVDA210618P005650002020-11-23 11:21AM EST565.0092.8587.6089.300.00-13343.70%
NVDA210618P005700002020-11-27 12:56PM EST570.0091.8090.8092.30-1.20-1.29%27343.56%
NVDA210618P005750002020-11-24 1:03PM EST575.0097.6594.0095.750.00-1843.68%
NVDA210618P005800002020-11-20 3:14PM EST580.00105.0097.1599.050.00-16043.66%
NVDA210618P005850002020-11-20 12:57PM EST585.00102.30100.45102.400.00-12443.65%
NVDA210618P005900002020-11-20 3:09PM EST590.00106.95103.80105.800.00-32443.64%
NVDA210618P005950002020-11-23 11:21AM EST595.00113.05107.20109.250.00-12743.63%
NVDA210618P006000002020-11-19 3:08PM EST600.00110.07111.05112.700.00-514543.59%
NVDA210618P006050002020-11-25 3:29PM EST605.00116.00114.20116.200.00-11643.56%
NVDA210618P006100002020-11-24 10:06AM EST610.00124.90117.65119.850.00-32743.60%
NVDA210618P006150002020-11-19 3:15PM EST615.00119.85121.25123.500.00-21643.60%
NVDA210618P006200002020-11-13 1:59PM EST620.00134.90124.85127.150.00-68743.59%
NVDA210618P006250002020-10-19 3:18PM EST625.00130.70128.45130.200.00--043.13%
NVDA210618P006300002020-11-20 12:56PM EST630.00134.40132.20134.650.00-1343.60%
NVDA210618P006350002020-11-09 12:41PM EST635.00118.90136.05138.450.00-3543.60%
NVDA210618P006400002020-11-09 12:41PM EST640.00122.30139.80142.300.00-48243.61%
NVDA210618P006450002020-10-19 3:18PM EST645.00145.20143.15145.050.00--042.83%
NVDA210618P006500002020-11-04 12:13PM EST650.00143.28147.45150.100.00-1343.63%
NVDA210618P006550002020-11-25 9:30AM EST655.00160.77151.40154.100.00-61343.67%
NVDA210618P006600002020-11-10 10:08AM EST660.00167.45155.35158.100.00-204843.69%
NVDA210618P006650002020-11-04 1:23PM EST665.00153.95159.45162.150.00--743.72%
NVDA210618P006700002020-11-20 12:57PM EST670.00165.40163.35166.200.00-1343.73%
NVDA210618P006800002020-11-06 2:22PM EST680.00146.00171.55174.400.00-11343.76%
NVDA210618P007000002020-11-10 12:28PM EST700.00201.30188.15191.300.00-216843.94%
NVDA210618P007200002020-11-20 2:23PM EST720.00207.75205.45208.550.00-35744.08%
NVDA210618P007400002020-11-20 2:24PM EST740.00225.30222.85226.250.00-325544.31%
NVDA210618P007600002020-11-12 2:46PM EST760.00240.90240.80244.200.00-31444.50%
NVDA210618P007800002020-11-12 2:46PM EST780.00262.65258.90262.550.00-14344.83%
NVDA210618P008000002020-11-04 2:16PM EST800.00300.00277.25281.100.00-41245.15%
NVDA210618P008200002020-11-13 3:58PM EST820.00299.25295.90299.850.00-485645.49%
NVDA210618P008400002020-11-23 2:02PM EST840.00322.85314.75318.800.00-22345.89%
NVDA210618P008600002020-11-13 1:48PM EST860.00344.55333.75337.850.00-25846.24%