Australia markets close in 4 hours 54 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
712.41+0.87 (+0.12%)
At close: 4:00PM EDT
708.01 -4.40 (-0.62%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210716C002800002021-05-21 1:16PM EDT280.00320.13429.65433.700.00-1419155.62%
NVDA210716C002850002021-06-08 10:39AM EDT285.00411.56424.60428.800.00-13154.61%
NVDA210716C002900002021-05-20 1:54PM EDT290.00292.05419.60423.750.00--0151.07%
NVDA210716C002950002021-06-09 11:58AM EDT295.00402.35414.60418.800.00-10149.22%
NVDA210716C003000002021-06-14 10:05AM EDT300.00411.90409.60413.800.00-12146.63%
NVDA210716C003050002021-06-07 2:06PM EDT305.00394.35404.60408.800.00-2212144.04%
NVDA210716C003100002021-06-09 11:45AM EDT310.00385.45399.75403.500.00-13136.47%
NVDA210716C003150002021-06-15 10:17AM EDT315.00403.80394.70398.800.00-18139.01%
NVDA210716C003200002021-06-11 10:41AM EDT320.00389.96389.60393.800.00-2020136.57%
NVDA210716C003250002021-05-06 1:39PM EDT325.00251.40376.35380.150.00-260.00%
NVDA210716C003300002021-05-20 9:52AM EDT330.00246.95379.60383.850.00--0132.50%
NVDA210716C003350002021-06-16 12:48PM EDT335.00376.36375.15378.50+13.51+3.72%2021124.76%
NVDA210716C003400002021-05-20 12:59PM EDT340.00242.90369.70373.850.00-54127.81%
NVDA210716C003450002021-06-09 12:31PM EDT345.00354.55365.20368.900.00-10126.20%
NVDA210716C003500002021-06-11 3:47PM EDT350.00362.20359.75363.850.00-1013123.27%
NVDA210716C003550002021-06-09 12:30PM EDT355.00343.70354.65358.900.00-30121.70%
NVDA210716C003600002021-06-07 12:44PM EDT360.00338.80351.10353.900.00-2084.38%
NVDA210716C003700002021-06-02 11:12AM EDT370.00300.51341.55343.900.00-2093.07%
NVDA210716C003800002021-06-15 9:45AM EDT380.00340.70329.90333.900.00-113110.99%
NVDA210716C003850002021-05-20 1:53PM EDT385.00199.05324.90328.900.00-11108.91%
NVDA210716C003900002021-06-11 12:33PM EDT390.00321.79319.85323.600.00-35103.15%
NVDA210716C003950002021-06-08 10:07AM EDT395.00301.05314.70318.900.00--2104.87%
NVDA210716C004000002021-06-16 12:31PM EDT400.00310.60309.70313.95+12.60+4.23%514103.44%
NVDA210716C004050002021-05-17 12:04AM EDT405.00156.560.000.000.00--00.00%
NVDA210716C004100002021-06-15 10:17AM EDT410.00308.65299.85303.950.00-1399.51%
NVDA210716C004150002021-05-19 10:49AM EDT415.00139.90294.80298.950.00-2097.58%
NVDA210716C004200002021-06-09 10:16AM EDT420.00280.55289.75293.950.00-1495.68%
NVDA210716C004250002021-06-15 9:44AM EDT425.00294.55284.95288.950.00-22593.79%
NVDA210716C004300002021-06-09 12:30PM EDT430.00268.90281.10284.750.00-2478.03%
NVDA210716C004350002021-06-09 10:15AM EDT435.00257.60276.70279.050.00-6075.39%
NVDA210716C004400002021-06-09 10:16AM EDT440.00252.80270.00274.000.00-1088.72%
NVDA210716C004450002021-06-10 9:44AM EDT445.00250.05264.95269.050.00-1287.35%
NVDA210716C004500002021-06-10 12:38PM EDT450.00245.50260.05264.050.00-21785.55%
NVDA210716C004550002021-06-09 12:26PM EDT455.00243.19255.05259.000.00-1983.31%
NVDA210716C004600002021-06-08 10:11AM EDT460.00238.25250.05254.050.00-11481.98%
NVDA210716C004650002021-06-08 11:43AM EDT465.00229.30245.05249.100.00-2080.65%
NVDA210716C004700002021-06-08 12:35PM EDT470.00226.90240.10244.100.00-61878.91%
NVDA210716C004750002021-06-15 9:45AM EDT475.00245.90235.05239.150.00-11077.58%
NVDA210716C004800002021-06-09 1:05PM EDT480.00221.90230.15234.150.00-4075.85%
NVDA210716C004850002021-06-09 10:22AM EDT485.00210.25226.40229.200.00-13658.89%
NVDA210716C004900002021-06-10 12:41PM EDT490.00214.30220.15224.200.00-28972.82%
NVDA210716C004950002021-06-09 12:22PM EDT495.00209.30215.20219.200.00-26471.13%
NVDA210716C005000002021-06-11 3:31PM EDT500.00213.70211.80214.200.00-356357.93%
NVDA210716C005050002021-06-16 2:23PM EDT505.00202.50205.55209.15+0.70+0.35%52567.44%
NVDA210716C005100002021-06-15 12:33PM EDT510.00208.80200.40204.100.00-27365.44%
NVDA210716C005150002021-06-09 10:10AM EDT515.00178.60195.45199.100.00-13163.82%
NVDA210716C005200002021-06-14 10:33AM EDT520.00194.10190.50194.100.00-16362.21%
NVDA210716C005250002021-06-15 9:44AM EDT525.00194.90185.50189.150.00-27960.95%
NVDA210716C005300002021-06-16 3:17PM EDT530.00184.46182.40184.30-4.69-2.48%77853.22%
NVDA210716C005350002021-06-14 3:43PM EDT535.00185.21177.40179.250.00-27151.54%
NVDA210716C005400002021-06-16 2:05PM EDT540.00169.50170.85174.30-6.15-3.50%1112457.10%
NVDA210716C005450002021-06-14 11:21AM EDT545.00169.70165.70169.350.00-39655.80%
NVDA210716C005500002021-06-16 2:18PM EDT550.00154.86161.00164.40-17.44-10.12%3137254.50%
NVDA210716C005550002021-06-16 2:27PM EDT555.00155.30156.00159.85-5.39-3.35%64,59955.23%
NVDA210716C005600002021-06-09 9:44AM EDT560.00150.67150.90154.750.00-551653.13%
NVDA210716C005650002021-06-16 10:32AM EDT565.00150.77146.00149.65-2.05-1.34%223951.05%
NVDA210716C005700002021-06-14 3:56PM EDT570.00150.60143.00144.950.00-437450.84%
NVDA210716C005750002021-06-16 2:05PM EDT575.00135.00136.25139.85-12.04-8.19%134348.80%
NVDA210716C005800002021-06-16 2:22PM EDT580.00127.70131.30135.05-9.30-6.79%22,37648.06%
NVDA210716C005850002021-06-16 3:24PM EDT585.00130.66126.35130.20-2.34-1.76%130147.05%
NVDA210716C005900002021-06-15 2:03PM EDT590.00129.35123.50125.400.00-522746.20%
NVDA210716C005950002021-06-16 3:25PM EDT595.00121.70116.95119.75+1.35+1.12%2127442.08%
NVDA210716C006000002021-06-16 3:34PM EDT600.00117.90112.15115.50+6.65+5.98%251,67343.31%
NVDA210716C006050002021-06-16 2:26PM EDT605.00106.95109.00110.50-8.75-7.56%327541.69%
NVDA210716C006100002021-06-16 2:14PM EDT610.00101.31104.30105.50-7.94-7.27%1345740.06%
NVDA210716C006150002021-06-16 3:40PM EDT615.00105.0097.75101.30-1.79-1.68%534340.89%
NVDA210716C006200002021-06-16 3:49PM EDT620.0097.0094.3096.00-1.97-1.99%291,84338.34%
NVDA210716C006250002021-06-16 3:24PM EDT625.0093.3089.3091.90+4.10+4.60%886539.12%
NVDA210716C006300002021-06-16 3:49PM EDT630.0088.3884.9087.10+0.76+0.87%161,69937.89%
NVDA210716C006350002021-06-16 2:24PM EDT635.0077.0880.4082.90-7.66-9.04%757338.02%
NVDA210716C006400002021-06-16 3:45PM EDT640.0080.4276.8077.95+3.67+4.78%972536.33%
NVDA210716C006450002021-06-16 2:16PM EDT645.0068.4872.3073.85-4.18-5.75%1539636.39%
NVDA210716C006500002021-06-16 3:44PM EDT650.0071.0567.3569.05+3.25+4.79%1152,29534.91%
NVDA210716C006550002021-06-16 11:59AM EDT655.0065.5062.8564.70-1.77-2.63%2426934.23%
NVDA210716C006600002021-06-16 3:54PM EDT660.0060.9059.7560.70+1.66+2.80%191,24734.05%
NVDA210716C006650002021-06-16 3:56PM EDT665.0056.6355.8056.70-3.23-5.40%2952533.69%
NVDA210716C006700002021-06-16 3:54PM EDT670.0053.0052.0552.85+0.75+1.44%392,05833.41%
NVDA210716C006750002021-06-16 3:58PM EDT675.0048.5548.1549.15-0.80-1.62%371,10433.19%
NVDA210716C006800002021-06-16 3:43PM EDT680.0048.0544.6045.50+2.74+6.05%1131,14632.87%
NVDA210716C006850002021-06-16 3:41PM EDT685.0045.5141.2542.05+2.46+5.71%4464732.65%
NVDA210716C006900002021-06-16 3:43PM EDT690.0041.0538.2038.85+2.55+6.62%7295232.59%
NVDA210716C006950002021-06-16 3:49PM EDT695.0036.6535.0535.55+1.00+2.81%16869232.21%
NVDA210716C007000002021-06-16 3:59PM EDT700.0032.3532.2032.80+0.35+1.09%48210,53032.36%
NVDA210716C007050002021-06-16 3:54PM EDT705.0029.9029.2530.05+0.71+2.43%20894532.30%
NVDA210716C007100002021-06-16 3:59PM EDT710.0026.7026.8027.350.00-6091,54732.13%
NVDA210716C007150002021-06-16 3:59PM EDT715.0024.9024.4524.95+0.17+0.69%52690332.14%
NVDA210716C007200002021-06-16 3:59PM EDT720.0022.4022.1022.70-0.27-1.19%5021,59032.14%
NVDA210716C007250002021-06-16 3:58PM EDT725.0020.3020.0520.55+0.05+0.25%2201,70832.09%
NVDA210716C007300002021-06-16 3:58PM EDT730.0018.2818.1518.55-0.14-0.76%2341,17732.04%
NVDA210716C007350002021-06-16 3:59PM EDT735.0016.5516.4016.75-0.08-0.48%572,23932.06%
NVDA210716C007400002021-06-16 3:57PM EDT740.0014.9814.7515.15-0.02-0.13%9085932.17%
NVDA210716C007450002021-06-16 3:59PM EDT745.0013.6013.3013.75+0.10+0.74%4238632.37%
NVDA210716C007500002021-06-16 3:59PM EDT750.0012.0012.0012.35-0.55-4.38%8714,56832.42%
NVDA210716C007550002021-06-16 2:08PM EDT755.0010.8010.6511.15-0.70-6.09%3857732.58%
NVDA210716C007600002021-06-16 3:47PM EDT760.0010.409.7010.05+0.45+4.52%9463932.74%
NVDA210716C007650002021-06-16 3:58PM EDT765.008.808.209.10-0.84-8.71%6926332.98%
NVDA210716C007700002021-06-16 3:58PM EDT770.007.807.808.15-0.58-6.92%14471933.08%
NVDA210716C007750002021-06-16 3:38PM EDT775.007.746.907.40+0.27+3.61%8738033.37%
NVDA210716C007800002021-06-16 3:59PM EDT780.006.405.906.65-0.23-3.47%21552133.54%
NVDA210716C007850002021-06-16 3:18PM EDT785.006.045.406.05-0.36-5.63%6214533.86%
NVDA210716C007900002021-06-16 3:47PM EDT790.005.605.005.45+0.12+2.19%3,5901,77834.06%
NVDA210716C007950002021-06-16 3:59PM EDT795.004.754.604.90-0.37-7.23%4076034.25%
NVDA210716C008000002021-06-16 3:59PM EDT800.004.304.004.50-0.20-4.44%4214,65034.66%
NVDA210716C008050002021-06-16 3:43PM EDT805.004.373.704.05+0.30+7.37%2534534.86%
NVDA210716C008100002021-06-16 3:17PM EDT810.003.653.203.70-0.12-3.18%2127735.20%
NVDA210716C008150002021-06-16 3:04PM EDT815.003.053.104.15-0.60-16.44%2620037.56%
NVDA210716C008200002021-06-16 3:40PM EDT820.003.402.733.15+0.40+13.33%5612236.04%
NVDA210716C008250002021-06-16 3:41PM EDT825.003.092.602.84+0.14+4.75%1018436.24%
NVDA210716C008300002021-06-16 3:06PM EDT830.002.432.372.62-0.31-11.31%1116636.63%
NVDA210716C008350002021-06-15 10:42AM EDT835.003.022.232.430.00-213337.06%
NVDA210716C008400002021-06-16 3:40PM EDT840.002.522.052.26-0.01-0.40%17337.49%
NVDA210716C008450002021-06-16 12:45PM EDT845.001.921.902.11-1.23-39.05%22437.95%
NVDA210716C008500002021-06-16 3:26PM EDT850.001.981.731.98-0.07-3.41%5484138.44%
NVDA210716C008550002021-06-16 3:08PM EDT855.001.701.541.86-1.00-37.04%211838.92%
NVDA210716C008600002021-06-16 11:15AM EDT860.001.711.541.75-0.23-11.86%113439.40%
NVDA210716C008650002021-06-16 11:26AM EDT865.001.641.421.65-0.40-19.61%16339.88%
NVDA210716C008700002021-06-16 2:18PM EDT870.001.301.321.56-0.55-29.73%48140.37%
NVDA210716C008750002021-06-15 12:12PM EDT875.001.711.231.480.00-16240.88%
NVDA210716C008800002021-06-14 1:13PM EDT880.002.041.291.410.00-914041.41%
NVDA210716C008850002021-06-16 3:17PM EDT885.001.321.101.36-0.33-20.00%32942.02%
NVDA210716C008900002021-06-15 1:56PM EDT890.001.501.031.300.00-16442.54%
NVDA210716C008950002021-06-10 12:52PM EDT895.001.960.981.250.00-4043.10%
NVDA210716C009000002021-06-16 2:31PM EDT900.001.000.931.20-0.25-20.00%1057143.64%
NVDA210716C009050002021-06-15 2:42PM EDT905.001.290.891.160.00-14044.21%
NVDA210716C009100002021-06-14 3:02PM EDT910.001.490.851.110.00-35044.70%
NVDA210716C009150002021-06-15 2:27PM EDT915.001.220.811.070.00-15745.24%
NVDA210716C009200002021-06-16 2:26PM EDT920.000.900.771.04-0.20-18.18%28545.83%
NVDA210716C009250002021-06-16 12:41PM EDT925.000.820.741.00-0.10-10.87%35346.33%
NVDA210716C009300002021-06-16 12:30PM EDT930.000.810.710.97-0.39-32.50%1312246.88%
NVDA210716C009350002021-06-16 3:20PM EDT935.000.820.680.94-0.09-9.89%71,35247.41%
NVDA210716C009500002021-06-16 10:07AM EDT950.001.520.491.30+1.52-10252.34%
NVDA210716C009750002021-06-16 10:07AM EDT975.001.400.351.26+1.40-10052.12%
NVDA210716C009800002021-06-16 9:42AM EDT980.000.800.330.95+0.80-17851.12%
NVDA210716C009900002021-06-15 10:30AM EDT990.000.680.280.850.00-15551.59%
NVDA210716C010000002021-06-16 2:21PM EDT1,000.000.440.230.65-0.23-34.33%11,04251.22%
NVDA210716C010300002021-06-16 2:52PM EDT1,030.000.350.300.60+0.35-245855.13%
NVDA210716C010600002021-06-16 10:05AM EDT1,060.000.540.000.50+0.54-5-54.83%
Putsfor16 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210716P002800002021-06-15 10:53AM EDT280.000.020.000.150.00-1119112.11%
NVDA210716P002850002021-06-11 1:40PM EDT285.000.050.000.150.00-3745110.16%
NVDA210716P002900002021-06-16 12:29PM EDT290.000.040.040.15+0.01+33.33%71168110.35%
NVDA210716P002950002021-06-04 10:27AM EDT295.000.070.000.160.00-1095106.64%
NVDA210716P003000002021-06-08 10:34AM EDT300.000.060.000.150.00-11107104.10%
NVDA210716P003050002021-05-28 2:49PM EDT305.000.150.000.170.00-380103.52%
NVDA210716P003100002021-05-28 2:28PM EDT310.000.160.000.170.00-190101.56%
NVDA210716P003150002021-05-27 1:32PM EDT315.000.180.000.170.00--699.80%
NVDA210716P003200002021-05-28 10:59AM EDT320.000.150.000.180.00-6098.44%
NVDA210716P003250002021-05-27 2:24PM EDT325.000.210.000.190.00--4497.07%
NVDA210716P003300002021-06-02 11:41AM EDT330.000.200.000.190.00-111095.31%
NVDA210716P003350002021-06-11 1:55PM EDT335.000.100.000.190.00-1093.55%
NVDA210716P003400002021-06-04 11:08AM EDT340.000.100.000.200.00-3092.38%
NVDA210716P003450002021-06-14 1:15PM EDT345.000.060.000.200.00-185190.63%
NVDA210716P003500002021-06-14 2:08PM EDT350.000.050.000.210.00-224689.26%
NVDA210716P003550002021-05-27 2:26PM EDT355.000.280.000.210.00-33087.70%
NVDA210716P003600002021-06-14 1:15PM EDT360.000.060.000.220.00-218986.33%
NVDA210716P003650002021-06-14 1:15PM EDT365.000.060.000.220.00-221884.77%
NVDA210716P003700002021-06-08 11:45AM EDT370.000.160.000.230.00-1083.50%
NVDA210716P003750002021-06-09 2:08PM EDT375.000.120.000.240.00-5082.23%
NVDA210716P003800002021-06-01 9:39AM EDT380.000.260.000.240.00-1280.66%
NVDA210716P003850002021-05-27 2:25PM EDT385.000.370.010.440.00-1484.57%
NVDA210716P003900002021-06-09 3:16PM EDT390.000.260.000.260.00-19778.22%
NVDA210716P003950002021-06-15 10:40AM EDT395.000.130.000.260.00-12776.66%
NVDA210716P004000002021-06-11 1:03PM EDT400.000.140.000.270.00-1146975.49%
NVDA210716P004050002021-05-27 2:25PM EDT405.000.460.000.280.00-1074.22%
NVDA210716P004100002021-06-11 1:31PM EDT410.000.200.000.290.00-16819273.05%
NVDA210716P004150002021-06-02 2:00PM EDT415.000.400.000.290.00-27271.48%
NVDA210716P004200002021-06-11 1:14PM EDT420.000.220.000.300.00-1225070.31%
NVDA210716P004250002021-06-11 1:15PM EDT425.000.230.000.310.00-8069.14%
NVDA210716P004300002021-06-14 2:08PM EDT430.000.200.000.320.00-26367.87%
NVDA210716P004350002021-06-15 3:05PM EDT435.000.200.000.330.00-55166.70%
NVDA210716P004400002021-06-14 12:05PM EDT440.000.160.000.340.00-114665.43%
NVDA210716P004450002021-06-11 2:03PM EDT445.000.300.100.350.00-15523366.11%
NVDA210716P004500002021-06-16 9:36AM EDT450.000.070.000.36-0.11-61.11%145863.09%
NVDA210716P004550002021-06-14 12:52PM EDT455.000.240.120.370.00-2313463.92%
NVDA210716P004600002021-06-15 12:18PM EDT460.000.190.020.380.00-411161.04%
NVDA210716P004650002021-06-15 9:52AM EDT465.000.300.040.400.00-19860.30%
NVDA210716P004700002021-06-15 10:52AM EDT470.000.260.220.420.00-218161.67%
NVDA210716P004750002021-06-14 12:11PM EDT475.000.240.080.450.00-115058.89%
NVDA210716P004800002021-06-14 9:52AM EDT480.000.300.100.460.00-147257.91%
NVDA210716P004850002021-06-16 3:24PM EDT485.000.450.120.49+0.14+45.16%110857.13%
NVDA210716P004900002021-06-15 3:27PM EDT490.000.250.250.500.00-213857.25%
NVDA210716P004950002021-06-16 9:30AM EDT495.000.420.200.52+0.12+40.00%223055.57%
NVDA210716P005000002021-06-16 2:00PM EDT500.000.450.360.52+0.11+32.35%141,18555.66%
NVDA210716P005050002021-06-16 10:06AM EDT505.000.340.220.57-0.02-5.56%120153.47%
NVDA210716P005100002021-06-16 12:18PM EDT510.000.420.250.60-0.05-10.64%128452.64%
NVDA210716P005150002021-06-16 2:18PM EDT515.000.470.280.61+0.09+23.68%5841051.61%
NVDA210716P005200002021-06-16 2:01PM EDT520.001.020.310.64+0.58+131.82%1396850.71%
NVDA210716P005250002021-06-16 12:05PM EDT525.000.520.340.68+0.09+20.93%250152.00%
NVDA210716P005300002021-06-16 2:18PM EDT530.000.590.490.72+0.06+11.32%8496551.05%
NVDA210716P005350002021-06-16 3:35PM EDT535.000.640.530.77+0.13+25.49%887450.17%
NVDA210716P005400002021-06-16 12:18PM EDT540.000.580.490.82+0.12+26.09%245749.24%
NVDA210716P005450002021-06-16 2:21PM EDT545.000.830.430.87+0.25+43.10%5031448.29%
NVDA210716P005500002021-06-16 2:32PM EDT550.000.740.600.84+0.10+15.63%1341,17746.61%
NVDA210716P005550002021-06-16 11:13AM EDT555.000.700.630.980.00-55,29846.40%
NVDA210716P005600002021-06-16 3:31PM EDT560.000.950.601.07+0.19+25.00%6996445.68%
NVDA210716P005650002021-06-16 3:32PM EDT565.001.000.771.15+0.20+25.00%242244.82%
NVDA210716P005700002021-06-16 3:50PM EDT570.001.080.991.23+0.15+16.13%662643.92%
NVDA210716P005750002021-06-16 3:50PM EDT575.001.190.871.32+0.16+15.53%21358943.05%
NVDA210716P005800002021-06-16 3:52PM EDT580.001.221.051.41-0.03-2.40%1532,62542.14%
NVDA210716P005850002021-06-16 3:24PM EDT585.001.341.111.56+0.06+4.69%1129141.50%
NVDA210716P005900002021-06-16 3:56PM EDT590.001.591.491.66+0.16+11.19%6681540.54%
NVDA210716P005950002021-06-16 3:54PM EDT595.001.701.381.79+0.10+6.25%4541339.69%
NVDA210716P006000002021-06-16 3:59PM EDT600.001.961.911.98+0.17+9.50%4872,36739.04%
NVDA210716P006050002021-06-16 3:47PM EDT605.002.111.992.260.00-1960138.67%
NVDA210716P006100002021-06-16 3:35PM EDT610.002.392.232.49+0.15+6.70%5282338.00%
NVDA210716P006150002021-06-16 3:52PM EDT615.002.622.282.72+0.06+2.34%3689437.24%
NVDA210716P006200002021-06-16 3:27PM EDT620.002.992.623.05-0.10-3.24%1532,25436.72%
NVDA210716P006250002021-06-16 3:52PM EDT625.003.283.053.40-0.12-3.53%5381,12836.15%
NVDA210716P006300002021-06-16 3:31PM EDT630.003.723.553.85-0.21-5.34%652,49835.74%
NVDA210716P006350002021-06-16 3:43PM EDT635.004.094.004.35-0.34-7.67%5573935.33%
NVDA210716P006400002021-06-16 3:57PM EDT640.004.734.554.95-0.32-6.34%9599135.01%
NVDA210716P006450002021-06-16 3:43PM EDT645.005.255.305.65-0.35-6.25%18978634.76%
NVDA210716P006500002021-06-16 3:59PM EDT650.006.206.006.20-0.32-4.91%2642,31034.05%
NVDA210716P006550002021-06-16 3:50PM EDT655.006.556.707.20-0.71-9.78%2665334.07%
NVDA210716P006600002021-06-16 3:55PM EDT660.007.707.707.90-0.74-8.77%1841,03233.37%
NVDA210716P006650002021-06-16 3:57PM EDT665.008.788.659.00-0.76-7.97%10659633.22%
NVDA210716P006700002021-06-16 3:56PM EDT670.009.879.8010.15-0.86-8.01%17998832.97%
NVDA210716P006750002021-06-16 3:57PM EDT675.0011.1511.1011.40-0.85-7.08%14693332.70%
NVDA210716P006800002021-06-16 3:58PM EDT680.0012.6012.5512.80-1.40-10.00%2641,24532.47%
NVDA210716P006850002021-06-16 3:55PM EDT685.0014.0114.1514.40-1.34-8.73%20376632.33%
NVDA210716P006900002021-06-16 3:57PM EDT690.0015.9515.7516.25-1.19-6.94%29092732.35%
NVDA210716P006950002021-06-16 3:53PM EDT695.0017.5517.6518.05-1.05-5.65%23983532.11%
NVDA210716P007000002021-06-16 3:51PM EDT700.0019.3519.8020.20-1.50-7.19%6398,14532.12%
NVDA210716P007050002021-06-16 3:52PM EDT705.0021.9322.0022.45-1.07-4.65%19266232.07%
NVDA210716P007100002021-06-16 3:54PM EDT710.0024.2524.3524.75-1.80-6.91%24661431.90%
NVDA210716P007150002021-06-16 3:52PM EDT715.0026.8426.8527.45-1.86-6.48%12242432.03%
NVDA210716P007200002021-06-16 3:54PM EDT720.0029.6829.5530.50-1.32-4.26%3537532.41%
NVDA210716P007250002021-06-16 3:41PM EDT725.0030.5032.6533.05-3.40-10.03%7421131.98%
NVDA210716P007300002021-06-16 3:48PM EDT730.0034.3035.5536.10-2.56-6.95%2027232.00%
NVDA210716P007350002021-06-16 3:57PM EDT735.0038.7038.8039.35-1.30-3.25%1213432.08%
NVDA210716P007400002021-06-16 3:56PM EDT740.0042.1442.1542.75+1.94+4.83%1111432.19%
NVDA210716P007450002021-06-16 3:12PM EDT745.0046.0545.8546.35-1.25-2.64%197632.40%
NVDA210716P007500002021-06-16 3:57PM EDT750.0049.2349.3549.95-1.77-3.47%3747532.44%
NVDA210716P007550002021-06-16 2:12PM EDT755.0056.2553.1054.00+3.20+6.03%166532.97%
NVDA210716P007600002021-06-16 12:24PM EDT760.0058.5057.0557.65-0.30-0.51%144732.76%
NVDA210716P007650002021-06-15 10:34AM EDT765.0058.5160.2562.550.00-48134.33%
NVDA210716P007700002021-06-16 2:23PM EDT770.0069.9565.1065.85+3.45+5.19%95133.27%
NVDA210716P007750002021-06-16 3:54PM EDT775.0068.9569.3071.30-7.65-9.99%373135.60%
NVDA210716P007800002021-06-14 9:51AM EDT780.0077.6072.7075.250.00-11835.36%
NVDA210716P007850002021-06-16 10:40AM EDT785.0078.5577.0579.65+3.70+4.94%3835.77%
NVDA210716P007900002021-06-14 1:52PM EDT790.0077.4581.5584.800.00-14137.49%
NVDA210716P007950002021-06-16 2:23PM EDT795.0092.0586.0589.30-12.92-12.31%11437.96%
NVDA210716P008000002021-06-16 1:34PM EDT800.0090.7690.6093.90+2.65+3.01%84238.54%
NVDA210716P008050002021-06-15 9:57AM EDT805.0092.3595.1597.750.00-2937.45%
NVDA210716P008100002021-06-16 10:33AM EDT810.00100.0599.90103.10+2.90+2.99%3839.50%
NVDA210716P008150002021-06-16 10:33AM EDT815.00104.70104.30108.10+3.15+3.10%41040.78%
NVDA210716P008200002021-06-14 3:41PM EDT820.00105.00108.85113.050.00-2841.91%
NVDA210716P008250002021-06-07 12:19PM EDT825.00134.90113.60117.800.00-3442.57%
NVDA210716P008300002021-06-11 11:24AM EDT830.00125.81118.40122.600.00-1843.29%
NVDA210716P008350002021-06-07 3:36PM EDT835.00136.20123.25127.450.00-4044.10%
NVDA210716P008400002021-06-11 1:03PM EDT840.00129.20128.05132.250.00-2944.75%
NVDA210716P008450002021-06-07 9:53AM EDT845.00144.30132.90137.150.00-11045.62%
NVDA210716P008500002021-06-07 2:44PM EDT850.00153.00137.80142.000.00-3046.34%
NVDA210716P008550002021-05-25 1:41PM EDT855.00232.10142.65146.900.00-2447.17%
NVDA210716P008600002021-05-25 11:04AM EDT860.00235.30147.55151.800.00-2447.97%
NVDA210716P008650002021-06-15 1:29PM EDT865.00151.35152.45156.700.00-1848.75%
NVDA210716P008700002021-05-27 9:35AM EDT870.00251.25157.00162.450.00-2051.94%
NVDA210716P008750002021-06-09 10:05AM EDT875.00185.65162.30166.550.00-1050.39%
NVDA210716P008800002021-06-14 9:39AM EDT880.00171.37167.20171.500.00-11051.26%
NVDA210716P008850002021-06-16 11:33AM EDT885.00172.85172.25176.45-22.20-11.38%11652.11%
NVDA210716P008900002021-06-09 9:44AM EDT890.00194.15177.15181.400.00-11152.95%
NVDA210716P008950002021-06-16 2:00PM EDT895.00184.85182.10185.95-9.04-4.66%1552.42%
NVDA210716P009000002021-06-16 3:42PM EDT900.00185.55187.10190.90-22.70-10.90%9853.20%
NVDA210716P009050002021-06-09 9:38AM EDT905.00208.10192.05196.250.00-1355.38%
NVDA210716P009100002021-06-10 11:43AM EDT910.00216.80196.95201.200.00-31456.16%
NVDA210716P009150002021-06-09 9:50AM EDT915.00222.50201.95206.200.00-21157.10%
NVDA210716P009200002021-06-11 10:32AM EDT920.00210.05206.90211.150.00-11057.86%
NVDA210716P009250002021-06-10 11:43AM EDT925.00231.70211.85216.100.00-11758.60%
NVDA210716P009300002021-06-10 10:21AM EDT930.00237.24216.85221.100.00-1059.51%
NVDA210716P009350002021-06-10 10:45AM EDT935.00244.74221.80226.050.00-21350.27%
NVDA210716P009400002021-06-14 12:13AM EDT940.00253.10225.95232.350.00--152.44%
NVDA210716P009500002021-06-09 9:49AM EDT950.00255.65233.80242.850.00-6569.01%
NVDA210716P009700002021-06-09 10:01AM EDT970.00279.64253.75263.000.00-1051.31%
NVDA210716P009800002021-06-09 9:50AM EDT980.00287.74265.55272.200.00-2256.84%
NVDA210716P009900002021-06-09 9:50AM EDT990.00301.64275.50282.400.00-7058.84%
NVDA210716P010000002021-06-14 12:13AM EDT1,000.00298.65285.50292.350.00--760.12%