Australia markets open in 2 hours 34 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
192.08-0.86 (-0.45%)
At close: 4:00PM EDT
190.30 -1.78 (-0.93%)
After hours: 05:25PM EDT
In the money
Show:ListStraddle
Callsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210730C001000002021-07-27 11:40AM EDT100.0088.7591.9092.35-4.60-4.93%114236.72%
NVDA210730C001012502021-07-26 9:32AM EDT101.2592.1090.6591.100.00-57232.81%
NVDA210730C001025002021-07-27 11:40AM EDT102.5086.2589.4089.85-1.50-1.71%217228.13%
NVDA210730C001050002021-07-26 11:19AM EDT105.0087.8585.2088.050.00-21343.55%
NVDA210730C001062502021-07-21 7:49PM EDT106.2580.7083.9587.050.00--0353.91%
NVDA210730C001075002021-07-22 10:45AM EDT107.5082.6082.7585.600.00-17335.25%
NVDA210730C001087502021-07-21 7:49PM EDT108.7589.8481.4584.450.00--4335.94%
NVDA210730C001100002021-07-21 7:49PM EDT110.0078.1680.2083.250.00--40333.20%
NVDA210730C001112502021-07-21 7:49PM EDT111.2591.9278.9582.200.00--12338.77%
NVDA210730C001125002021-07-26 9:32AM EDT112.5078.1677.7080.600.00-26312.60%
NVDA210730C001137502021-07-21 3:47PM EDT113.7578.3076.4579.200.00-12297.46%
NVDA210730C001150002021-07-21 7:49PM EDT115.0069.8375.2078.100.00--4301.66%
NVDA210730C001162502021-07-21 7:49PM EDT116.2571.4073.9576.450.00--8268.85%
NVDA210730C001175002021-07-22 9:55AM EDT117.5077.0072.8575.250.00-125267.77%
NVDA210730C001187502021-07-21 7:49PM EDT118.7570.3471.4574.300.00--12282.62%
NVDA210730C001200002021-07-26 10:48AM EDT120.0073.0070.2572.750.00-3258257.81%
NVDA210730C001212502021-07-23 3:47PM EDT121.2573.9069.0071.600.00-33259.77%
NVDA210730C001225002021-07-22 11:09AM EDT122.5071.5067.7070.450.00-26261.13%
NVDA210730C001237502021-07-21 12:34PM EDT123.7569.3066.4569.000.00-26243.36%
NVDA210730C001250002021-07-26 9:34AM EDT125.0068.0565.2067.900.00-34248.24%
NVDA210730C001275002021-07-22 11:08AM EDT127.5066.6562.8065.600.00-218249.71%
NVDA210730C001300002021-07-22 10:45AM EDT130.0064.4060.9063.300.00-698135.94%
NVDA210730C001325002021-07-21 7:49PM EDT132.5054.0657.7060.300.00--8213.97%
NVDA210730C001350002021-07-23 9:30AM EDT135.0061.5555.3057.750.00-37201.95%
NVDA210730C001375002021-07-21 7:49PM EDT137.5050.4652.7555.350.00--4198.73%
NVDA210730C001400002021-07-26 1:33PM EDT140.0052.0050.3053.000.00-432197.27%
NVDA210730C001425002021-07-21 7:49PM EDT142.5045.0747.7050.650.00--44194.82%
NVDA210730C001450002021-07-21 7:49PM EDT145.0042.0345.2547.850.00--16172.36%
NVDA210730C001475002021-07-26 1:05PM EDT147.5040.2542.7545.45-3.90-8.83%221168.36%
NVDA210730C001500002021-07-26 2:30PM EDT150.0041.5040.2042.950.00-1350159.67%
NVDA210730C001525002021-07-23 10:54AM EDT152.5040.4537.8040.500.00-232153.13%
NVDA210730C001550002021-07-21 7:49PM EDT155.0035.1135.2537.85+3.55+11.25%484138.62%
NVDA210730C001575002021-07-23 3:49PM EDT157.5037.5532.7535.350.00-2939130.37%
NVDA210730C001587502021-07-21 7:49PM EDT158.7529.4931.5034.400.00--84137.01%
NVDA210730C001600002021-07-27 11:10AM EDT160.0030.0030.2533.05-3.15-9.50%3464129.35%
NVDA210730C001612502021-07-23 11:35AM EDT161.2533.1529.0531.500.00-416114.26%
NVDA210730C001625002021-07-26 12:32PM EDT162.5028.2628.0529.90-1.17-3.98%41,13994.14%
NVDA210730C001637502021-07-27 12:43PM EDT163.7525.7326.6028.95-3.90-13.16%44114104.35%
NVDA210730C001650002021-07-27 12:43PM EDT165.0024.4825.3027.85-4.22-14.70%44109105.86%
NVDA210730C001662502021-07-23 12:32PM EDT166.2528.6824.0526.650.00-380103.47%
NVDA210730C001675002021-07-27 2:46PM EDT167.5022.9523.3025.25-3.90-14.53%2,8002,84394.38%
NVDA210730C001687502021-07-23 10:20AM EDT168.7524.8121.5524.200.00-47296.78%
NVDA210730C001693802021-07-27 11:46AM EDT169.3820.4120.9523.65-5.37-20.83%78097.07%
NVDA210730C001700002021-07-27 2:25PM EDT170.0020.0020.3022.90-1.75-8.05%4521591.21%
NVDA210730C001706302021-07-23 9:37AM EDT170.6317.3519.7022.15-6.45-27.10%48885.45%
NVDA210730C001712502021-07-27 1:20PM EDT171.2516.7519.1021.70-1.70-9.21%73488.53%
NVDA210730C001718802021-07-27 2:03PM EDT171.8816.8518.5020.95-4.24-20.10%913882.96%
NVDA210730C001725002021-07-27 1:20PM EDT172.5016.2517.8520.25-4.05-19.95%913278.52%
NVDA210730C001731302021-07-27 2:13PM EDT173.1316.5517.2519.80-2.70-14.03%94081.74%
NVDA210730C001737502021-07-27 2:49PM EDT173.7517.2017.0019.15-1.05-5.75%5941878.86%
NVDA210730C001743802021-07-27 1:20PM EDT174.3813.9516.1518.25-4.75-25.40%1911368.85%
NVDA210730C001750002021-07-27 3:49PM EDT175.0016.4015.6017.65-2.00-10.87%2211,63867.58%
NVDA210730C001756302021-07-27 1:46PM EDT175.6313.3515.3517.15-3.95-22.83%7336069.39%
NVDA210730C001762502021-07-27 3:22PM EDT176.2515.2015.7016.30-0.46-2.94%5119260.55%
NVDA210730C001768802021-07-27 3:21PM EDT176.8815.3515.3515.50+0.80+5.50%10022652.64%
NVDA210730C001775002021-07-27 2:52PM EDT177.5013.3014.7514.90-1.20-8.28%11318051.66%
NVDA210730C001781302021-07-27 2:57PM EDT178.1313.6014.1514.30-1.35-9.03%8921450.88%
NVDA210730C001787502021-07-27 3:34PM EDT178.7513.0513.5513.70-0.25-1.88%7367149.81%
NVDA210730C001793802021-07-27 3:54PM EDT179.3812.3512.9513.10-1.05-7.84%7118948.88%
NVDA210730C001800002021-07-27 3:55PM EDT180.0012.0012.3512.50-0.85-6.61%1,20759147.66%
NVDA210730C001806302021-07-27 3:48PM EDT180.6311.2511.7511.95-0.35-3.02%17148948.00%
NVDA210730C001812502021-07-27 2:19PM EDT181.2510.6011.2011.35-1.70-13.82%6757446.58%
NVDA210730C001818802021-07-27 3:41PM EDT181.889.6010.6010.80-1.15-10.70%7215046.53%
NVDA210730C001825002021-07-27 3:35PM EDT182.509.3510.0510.20-1.25-11.79%2742,43644.97%
NVDA210730C001831302021-07-27 3:03PM EDT183.138.759.509.65-1.25-12.50%3415044.63%
NVDA210730C001837502021-07-27 3:34PM EDT183.758.458.959.10-1.60-15.92%10588643.92%
NVDA210730C001843802021-07-27 3:54PM EDT184.387.928.408.55-0.58-6.82%16419743.26%
NVDA210730C001850002021-07-27 3:58PM EDT185.007.907.858.05-1.10-12.22%4371,81243.19%
NVDA210730C001856302021-07-27 3:51PM EDT185.637.007.357.50+0.02+0.29%15939542.19%
NVDA210730C001862502021-07-27 3:22PM EDT186.256.206.857.00-1.83-22.79%22072241.75%
NVDA210730C001868802021-07-27 3:34PM EDT186.885.756.356.50-1.50-20.69%21324041.21%
NVDA210730C001875002021-07-27 3:56PM EDT187.505.655.906.00-1.35-19.29%1,5751,97240.41%
NVDA210730C001881302021-07-27 3:57PM EDT188.135.355.455.60-0.45-7.76%68837340.94%
NVDA210730C001887502021-07-27 3:58PM EDT188.755.005.005.10-0.90-15.25%1,11387639.75%
NVDA210730C001893802021-07-27 3:59PM EDT189.384.554.604.70-1.19-20.73%1,76632239.77%
NVDA210730C001900002021-07-27 3:59PM EDT190.004.214.204.30-1.11-20.86%18,4846,79439.50%
NVDA210730C001906302021-07-27 3:58PM EDT190.633.853.803.95-1.05-21.43%1,61962339.70%
NVDA210730C001912502021-07-27 3:59PM EDT191.253.543.453.60-0.96-21.33%2,5441,30539.58%
NVDA210730C001918802021-07-27 3:59PM EDT191.883.203.153.25-0.95-22.89%1,7251,15339.28%
NVDA210730C001925002021-07-27 3:59PM EDT192.502.892.862.93-0.91-23.95%8,2754,79239.04%
NVDA210730C001931302021-07-27 3:59PM EDT193.132.562.572.64-0.94-26.86%2,7031,18138.99%
NVDA210730C001937502021-07-27 3:59PM EDT193.752.322.312.38-0.98-29.70%4,1822,10639.04%
NVDA210730C001943802021-07-27 3:58PM EDT194.382.092.082.13-0.91-30.33%2,34791738.99%
NVDA210730C001950002021-07-27 3:59PM EDT195.001.871.861.90-0.86-31.50%21,5417,92538.94%
NVDA210730C001956302021-07-27 3:58PM EDT195.631.671.651.71-0.83-33.20%1,5331,93639.21%
NVDA210730C001962502021-07-27 3:57PM EDT196.251.461.481.53-0.84-36.52%1,6741,69739.36%
NVDA210730C001968802021-07-27 3:56PM EDT196.881.341.321.37-0.75-35.89%62664239.60%
NVDA210730C001975002021-07-27 3:59PM EDT197.501.191.171.22-0.73-38.02%3,9245,11439.75%
NVDA210730C001981302021-07-27 3:59PM EDT198.131.071.041.09-0.65-37.79%6651,98140.02%
NVDA210730C001987502021-07-27 3:59PM EDT198.750.940.930.98-0.61-39.35%1,7523,66240.38%
NVDA210730C001993802021-07-27 3:53PM EDT199.380.770.830.87-0.61-44.20%5501,07440.60%
NVDA210730C002000002021-07-27 3:59PM EDT200.000.770.740.77-0.50-39.37%33,99328,07340.77%
NVDA210730C002006302021-07-27 3:56PM EDT200.630.640.650.70-0.51-44.35%6861,42241.36%
NVDA210730C002012502021-07-27 3:47PM EDT201.250.530.580.63-0.53-50.00%4491,72841.77%
NVDA210730C002018802021-07-27 3:27PM EDT201.880.530.530.56-0.44-45.36%44180442.04%
NVDA210730C002025002021-07-27 3:59PM EDT202.500.490.470.50-0.38-43.68%1,2366,33042.38%
NVDA210730C002031302021-07-27 3:58PM EDT203.130.430.420.45-0.32-42.67%34494242.82%
NVDA210730C002037502021-07-27 3:59PM EDT203.750.390.380.41-0.34-46.58%3482,56843.36%
NVDA210730C002043802021-07-27 3:19PM EDT204.380.310.340.37-0.21-40.38%2531,70943.85%
NVDA210730C002050002021-07-27 3:59PM EDT205.000.330.320.34-0.27-45.00%8,83612,87244.48%
NVDA210730C002056302021-07-27 3:58PM EDT205.630.290.280.30-0.25-46.30%24382444.68%
NVDA210730C002062502021-07-27 3:44PM EDT206.250.230.250.28-0.29-55.77%2411,32745.46%
NVDA210730C002068802021-07-27 3:57PM EDT206.880.240.220.25-0.17-41.46%56598845.80%
NVDA210730C002075002021-07-27 3:47PM EDT207.500.210.210.23-0.22-51.16%4222,73346.39%
NVDA210730C002087502021-07-27 3:57PM EDT208.750.170.170.18-0.18-51.43%4391,29146.78%
NVDA210730C002100002021-07-27 3:56PM EDT210.000.150.140.16-0.13-46.43%1,8795,26548.34%
NVDA210730C002112502021-07-27 3:36PM EDT211.250.120.120.14-0.13-52.00%4711,10549.81%
NVDA210730C002125002021-07-27 3:47PM EDT212.500.100.100.12-0.13-56.52%7457,58350.20%
NVDA210730C002137502021-07-27 3:10PM EDT213.750.100.090.11-0.08-44.44%5270751.76%
NVDA210730C002150002021-07-27 3:58PM EDT215.000.090.080.10-0.08-47.06%1,3223,39853.13%
NVDA210730C002162502021-07-27 3:08PM EDT216.250.070.070.09-0.07-50.00%12045554.49%
NVDA210730C002175002021-07-27 2:11PM EDT217.500.080.060.08-0.04-33.33%7656855.66%
NVDA210730C002187502021-07-27 9:46AM EDT218.750.070.050.07-0.03-30.00%21256756.64%
NVDA210730C002200002021-07-27 3:56PM EDT220.000.050.050.06-0.05-50.00%2743,97558.01%
NVDA210730C002212502021-07-27 1:20PM EDT221.250.060.040.06-0.03-33.33%3493859.38%
NVDA210730C002225002021-07-27 3:43PM EDT222.500.030.030.05-0.05-62.50%2301,00259.77%
NVDA210730C002237502021-07-27 2:57PM EDT223.750.050.030.05-0.02-28.57%222,31361.72%
NVDA210730C002250002021-07-27 3:47PM EDT225.000.040.030.04-0.04-50.00%2496,49462.50%
NVDA210730C002275002021-07-27 3:29PM EDT227.500.030.020.04-0.03-50.00%2551,05464.84%
NVDA210730C002300002021-07-27 3:30PM EDT230.000.030.010.03-0.02-40.00%8814,19465.63%
NVDA210730C002325002021-07-27 11:53AM EDT232.500.030.010.03-0.01-25.00%2891569.53%
NVDA210730C002350002021-07-27 1:49PM EDT235.000.010.010.02-0.03-75.00%9159370.31%
NVDA210730C002375002021-07-27 1:41PM EDT237.500.020.010.03-0.01-33.33%263,16475.78%
NVDA210730C002400002021-07-27 12:33PM EDT240.000.020.010.03-0.01-33.33%341,24179.69%
NVDA210730C002425002021-07-27 1:43PM EDT242.500.020.010.03-0.01-33.33%3611,13782.81%
NVDA210730C002450002021-07-27 12:38PM EDT245.000.010.010.02-0.02-66.67%540583.59%
NVDA210730C002475002021-07-27 3:48PM EDT247.500.020.010.03-0.01-33.33%11,16589.06%
NVDA210730C002500002021-07-27 3:57PM EDT250.000.010.000.02-0.01-50.00%3188,18085.94%
NVDA210730C002525002021-07-27 3:33PM EDT252.500.010.000.03-0.01-50.00%14030692.19%
NVDA210730C002550002021-07-26 12:57PM EDT255.000.020.000.020.00-22950792.19%
NVDA210730C002575002021-07-27 10:20AM EDT257.500.010.000.02-0.01-50.00%2281,17895.31%
NVDA210730C002600002021-07-26 1:32PM EDT260.000.010.000.020.00-1539996.88%
NVDA210730C002625002021-07-27 10:13AM EDT262.500.010.000.02-0.03-75.00%1155100.00%
NVDA210730C002650002021-07-23 3:38PM EDT265.000.020.000.020.00-121216103.13%
NVDA210730C002675002021-07-27 11:13AM EDT267.500.010.000.02-0.02-66.67%762,704106.25%
NVDA210730C002700002021-07-23 12:31PM EDT270.000.040.000.020.00-94485109.38%
NVDA210730C002725002021-07-26 1:31PM EDT272.500.010.000.020.00-13489110.94%
NVDA210730C002750002021-07-27 9:34AM EDT275.000.020.000.020.00-24315114.06%
NVDA210730C002775002021-07-23 10:33AM EDT277.500.030.000.020.00-101,656115.63%
NVDA210730C002800002021-07-26 10:35AM EDT280.000.010.000.010.00-351,267112.50%
NVDA210730C002825002021-07-22 9:41AM EDT282.500.020.000.020.00-41102121.88%
NVDA210730C002850002021-07-23 10:19AM EDT285.000.020.000.020.00-221,004123.44%
NVDA210730C002875002021-07-22 2:58PM EDT287.500.020.000.020.00-49161126.56%
NVDA210730C002900002021-07-27 12:40PM EDT290.000.010.000.01-0.02-66.67%26156121.88%
NVDA210730C002925002021-07-23 10:58AM EDT292.500.020.000.020.00-113131.25%
NVDA210730C002950002021-07-21 7:49PM EDT295.000.020.000.020.00--12134.38%
NVDA210730C002975002021-07-23 2:51PM EDT297.500.010.000.010.00-99705128.13%
NVDA210730C003000002021-07-23 11:06AM EDT300.000.020.000.010.00-4771,060131.25%
NVDA210730C003025002021-07-27 11:15AM EDT302.500.010.000.010.00-3952131.25%
NVDA210730C004250002021-07-19 12:04AM EDT425.00322.800.000.000.00-1350.00%
NVDA210730C004350002021-07-19 12:04AM EDT435.00359.340.000.000.00--150.00%
NVDA210730C004400002021-07-19 12:04AM EDT440.00312.650.000.000.00-31050.00%
NVDA210730C004450002021-07-07 9:58AM EDT445.00367.690.000.000.00-1350.00%
NVDA210730C004500002021-07-19 12:04AM EDT450.00362.650.000.000.00--250.00%
NVDA210730C004800002021-07-19 1:35PM EDT480.00269.800.000.000.00-56550.00%
NVDA210730C004900002021-06-28 12:19PM EDT490.00263.350.000.000.00-1150.00%
NVDA210730C005200002021-07-19 12:45PM EDT520.00227.050.000.000.00-22550.00%
NVDA210730C005300002021-07-16 9:54AM EDT530.00216.250.000.000.00-3250.00%
NVDA210730C005400002021-07-15 10:47AM EDT540.00235.500.000.000.00-1150.00%
NVDA210730C005500002021-07-19 2:31PM EDT550.00201.850.000.000.00-1150.00%
NVDA210730C005600002021-07-16 2:01PM EDT560.00187.750.000.000.00-7850.00%
NVDA210730C005700002021-07-19 3:51PM EDT570.00180.280.000.000.00-51150.00%
NVDA210730C005900002021-07-19 9:55AM EDT590.00147.110.000.000.00-4550.00%
NVDA210730C006000002021-07-19 11:53AM EDT600.00152.400.000.000.00-91650.00%
NVDA210730C006100002021-07-19 10:32AM EDT610.00146.750.000.000.00-5750.00%
NVDA210730C006200002021-07-19 3:35PM EDT620.00126.250.000.000.00-132150.00%
NVDA210730C006300002021-07-16 12:33PM EDT630.00122.700.000.000.00-2850.00%
NVDA210730C006350002021-07-19 11:06AM EDT635.00117.950.000.000.00-152150.00%
NVDA210730C006400002021-07-19 2:53PM EDT640.00109.700.000.000.00-151450.00%
NVDA210730C006450002021-07-19 11:41AM EDT645.00106.950.000.000.00-4550.00%
NVDA210730C006500002021-07-19 2:07PM EDT650.00103.600.000.000.00-51624050.00%
NVDA210730C006550002021-07-19 2:18PM EDT655.00100.230.000.000.00-212850.00%
NVDA210730C006600002021-07-19 2:18PM EDT660.0095.580.000.000.00-252750.00%
NVDA210730C006650002021-07-19 3:26PM EDT665.0085.050.000.000.00-141950.00%
NVDA210730C006700002021-07-13 12:39PM EDT670.0064.700.000.000.00-11950.00%
NVDA210730C006750002021-07-19 2:03PM EDT675.0081.040.000.000.00-101750.00%
NVDA210730C006775002021-07-19 12:51PM EDT677.5076.700.000.000.00-81850.00%
NVDA210730C006800002021-07-19 10:49AM EDT680.0074.000.000.000.00-384050.00%
NVDA210730C006825002021-07-19 9:42AM EDT682.5081.050.000.000.00-141750.00%
NVDA210730C006850002021-07-16 1:50PM EDT685.0059.350.000.000.00-3950.00%
NVDA210730C006875002021-07-19 10:25AM EDT687.5069.350.000.000.00-183450.00%
NVDA210730C006900002021-07-15 3:14PM EDT690.0070.160.000.000.00-63250.00%
NVDA210730C006925002021-07-19 2:38PM EDT692.5063.300.000.000.00-151050.00%
NVDA210730C006950002021-07-19 2:34PM EDT695.0064.050.000.000.00-27950.00%
NVDA210730C006975002021-07-19 2:34PM EDT697.5061.750.000.000.00-382950.00%
NVDA210730C007000002021-07-19 3:21PM EDT700.0057.200.000.000.00-9448550.00%
NVDA210730C007025002021-07-19 1:22PM EDT702.5055.410.000.000.00-178750.00%
NVDA210730C007050002021-07-19 3:15PM EDT705.0056.200.000.000.00-774950.00%
NVDA210730C007075002021-07-19 2:41PM EDT707.5051.100.000.000.00-195550.00%
NVDA210730C007100002021-07-19 12:39PM EDT710.0049.300.000.000.00-425150.00%
NVDA210730C007125002021-07-19 10:31AM EDT712.5056.980.000.000.00-245650.00%
NVDA210730C007150002021-07-19 3:36PM EDT715.0043.700.000.000.00-6115950.00%
NVDA210730C007175002021-07-19 10:16AM EDT717.5044.260.000.000.00-564650.00%
NVDA210730C007200002021-07-19 12:51PM EDT720.0043.100.000.000.00-10719050.00%
NVDA210730C007225002021-07-19 3:32PM EDT722.5037.950.000.000.00-8812250.00%
NVDA210730C007250002021-07-19 3:59PM EDT725.0041.180.000.000.00-19218750.00%
NVDA210730C007275002021-07-19 3:18PM EDT727.5037.950.000.000.00-314250.00%
NVDA210730C007300002021-07-19 3:57PM EDT730.0037.450.000.000.00-1,09191150.00%
NVDA210730C007325002021-07-19 3:41PM EDT732.5033.900.000.000.00-603950.00%
NVDA210730C007350002021-07-19 3:32PM EDT735.0032.980.000.000.00-36122150.00%
NVDA210730C007375002021-07-19 3:27PM EDT737.5031.480.000.000.00-875350.00%
NVDA210730C007400002021-07-19 3:56PM EDT740.0031.250.000.000.00-41133350.00%
NVDA210730C007425002021-07-19 3:45PM EDT742.5026.800.000.000.00-1409150.00%
NVDA210730C007450002021-07-19 3:51PM EDT745.0029.100.000.000.00-38714550.00%
NVDA210730C007475002021-07-19 3:34PM EDT747.5025.900.000.000.00-865650.00%
NVDA210730C007500002021-07-19 3:59PM EDT750.0026.720.000.000.00-1,7531,00250.00%
NVDA210730C007525002021-07-19 3:59PM EDT752.5025.400.000.000.00-15911050.00%
NVDA210730C007550002021-07-19 3:59PM EDT755.0024.450.000.000.00-23626550.00%
NVDA210730C007575002021-07-19 3:14PM EDT757.5020.820.000.000.00-15910250.00%
NVDA210730C007600002021-07-19 3:56PM EDT760.0022.050.000.000.00-56246650.00%
NVDA210730C007625002021-07-19 3:38PM EDT762.5018.000.000.000.00-676050.00%
NVDA210730C007650002021-07-19 3:55PM EDT765.0019.650.000.000.00-22327750.00%
NVDA210730C007675002021-07-19 3:42PM EDT767.5017.070.000.000.00-395150.00%
NVDA210730C007700002021-07-19 3:59PM EDT770.0017.850.000.000.00-56455250.00%
NVDA210730C007725002021-07-19 1:03PM EDT772.5016.700.000.000.00-345650.00%
NVDA210730C007750002021-07-19 3:56PM EDT775.0015.800.000.000.00-19030550.00%
NVDA210730C007775002021-07-19 12:50PM EDT777.5015.100.000.000.00-214050.00%
NVDA210730C007800002021-07-19 3:58PM EDT780.0014.000.000.000.00-44742350.00%
NVDA210730C007825002021-07-19 2:39PM EDT782.5012.500.000.000.00-215250.00%
NVDA210730C007850002021-07-19 3:49PM EDT785.0011.350.000.000.00-15114250.00%
NVDA210730C007875002021-07-19 3:03PM EDT787.5010.830.000.000.00-927950.00%
NVDA210730C007900002021-07-19 3:59PM EDT790.0011.300.000.000.00-17153750.00%
NVDA210730C007925002021-07-19 3:03PM EDT792.509.650.000.000.00-8643850.00%
NVDA210730C007950002021-07-19 3:24PM EDT795.0010.200.000.000.00-10139750.00%
NVDA210730C007975002021-07-19 2:43PM EDT797.508.500.000.000.00-10717450.00%
NVDA210730C008000002021-07-19 3:59PM EDT800.009.030.000.000.00-2,4971,78150.00%
NVDA210730C008025002021-07-19 3:53PM EDT802.508.020.000.000.00-737650.00%
NVDA210730C008050002021-07-19 3:59PM EDT805.008.000.000.000.00-11626950.00%
NVDA210730C008075002021-07-19 3:26PM EDT807.506.270.000.000.00-13220750.00%
NVDA210730C008100002021-07-19 3:59PM EDT810.007.100.000.000.00-28269250.00%
NVDA210730C008125002021-07-19 2:16PM EDT812.506.500.000.000.00-3613850.00%
NVDA210730C008150002021-07-19 3:59PM EDT815.006.200.000.000.00-18957250.00%
NVDA210730C008175002021-07-19 3:35PM EDT817.504.800.000.000.00-1646050.00%
NVDA210730C008200002021-07-19 3:58PM EDT820.005.450.000.000.00-4051,02550.00%
NVDA210730C008225002021-07-19 12:39PM EDT822.505.000.000.000.00-686950.00%
NVDA210730C008250002021-07-19 2:30PM EDT825.004.500.000.000.00-11923850.00%
NVDA210730C008275002021-07-19 3:01PM EDT827.504.130.000.000.00-2112750.00%
NVDA210730C008300002021-07-19 3:58PM EDT830.004.180.000.000.00-13058050.00%
NVDA210730C008350002021-07-19 2:43PM EDT835.003.480.000.000.00-8618650.00%
NVDA210730C008400002021-07-19 3:34PM EDT840.002.850.000.000.00-22754950.00%
NVDA210730C008450002021-07-19 2:42PM EDT845.002.780.000.000.00-3316350.00%
NVDA210730C008500002021-07-19 3:56PM EDT850.002.720.000.000.00-1,5952,37650.00%
NVDA210730C008550002021-07-19 2:18PM EDT855.002.500.000.000.00-2112850.00%
NVDA210730C008600002021-07-19 3:51PM EDT860.002.010.000.000.00-9532550.00%
NVDA210730C008650002021-07-19 1:59PM EDT865.001.880.000.000.00-149150.00%
NVDA210730C008700002021-07-19 12:28PM EDT870.001.630.000.000.00-3214650.00%
NVDA210730C008750002021-07-19 3:57PM EDT875.001.520.000.000.00-4910050.00%
NVDA210730C008800002021-07-19 3:35PM EDT880.001.240.000.000.00-3934550.00%
NVDA210730C008850002021-07-19 3:41PM EDT885.001.210.000.000.00-5719250.00%
NVDA210730C008900002021-07-19 3:36PM EDT890.001.060.000.000.00-7113150.00%
NVDA210730C008950002021-07-19 3:36PM EDT895.000.990.000.000.00-14918350.00%
NVDA210730C009000002021-07-19 3:51PM EDT900.000.950.000.000.00-1,0981,72250.00%
NVDA210730C009100002021-07-19 3:47PM EDT910.000.760.000.000.00-19832550.00%
NVDA210730C009200002021-07-19 1:01PM EDT920.000.700.000.000.00-5630250.00%
NVDA210730C009300002021-07-19 1:57PM EDT930.000.600.000.000.00-2417050.00%
NVDA210730C009400002021-07-19 1:34PM EDT940.000.550.000.000.00-2312550.00%
NVDA210730C009500002021-07-19 1:54PM EDT950.000.510.000.000.00-5177250.00%
NVDA210730C009600002021-07-19 3:29PM EDT960.000.420.000.000.00-1426250.00%
NVDA210730C009700002021-07-19 11:50AM EDT970.000.360.000.000.00-1025450.00%
NVDA210730C009800002021-07-19 10:59AM EDT980.000.390.000.000.00-26050.00%
NVDA210730C009900002021-07-19 3:32PM EDT990.000.270.000.000.00-1728250.00%
NVDA210730C010000002021-07-19 3:58PM EDT1,000.000.230.000.000.00-5321,43850.00%
NVDA210730C010100002021-07-19 2:22PM EDT1,010.000.250.000.000.00-14550.00%
NVDA210730C010200002021-07-19 11:12AM EDT1,020.000.290.000.000.00-86050.00%
NVDA210730C010300002021-07-16 3:09PM EDT1,030.000.180.000.000.00-327750.00%
NVDA210730C010400002021-07-19 3:57PM EDT1,040.000.160.000.000.00-79150.00%
NVDA210730C010500002021-07-19 2:49PM EDT1,050.000.140.000.000.00-223750.00%
NVDA210730C010600002021-07-19 10:00AM EDT1,060.000.140.000.000.00-162550.00%
NVDA210730C010700002021-07-19 12:09PM EDT1,070.000.140.000.000.00-668050.00%
NVDA210730C010800002021-07-19 12:02PM EDT1,080.000.140.000.000.00-310650.00%
NVDA210730C010900002021-07-19 3:56PM EDT1,090.000.080.000.000.00-1611350.00%
NVDA210730C011000002021-07-19 2:49PM EDT1,100.000.070.000.000.00-125550.00%
NVDA210730C011100002021-07-19 3:27PM EDT1,110.000.080.000.000.00-2631050.00%
NVDA210730C011200002021-07-13 9:59AM EDT1,120.000.080.000.000.00-1428750.00%
NVDA210730C011300002021-07-19 11:02AM EDT1,130.000.080.000.000.00-2450.00%
NVDA210730C011400002021-07-19 10:02AM EDT1,140.000.080.000.000.00-1022150.00%
NVDA210730C011500002021-07-19 1:53PM EDT1,150.000.160.000.000.00-1250.00%
NVDA210730C011600002021-07-19 3:26PM EDT1,160.000.060.000.000.00-283950.00%
NVDA210730C011700002021-07-19 12:04AM EDT1,170.000.290.000.000.00--250.00%
NVDA210730C011900002021-07-19 2:40PM EDT1,190.000.030.000.000.00-6215150.00%
NVDA210730C012000002021-07-19 3:53PM EDT1,200.000.040.000.000.00-911550.00%
NVDA210730C012100002021-07-19 9:59AM EDT1,210.000.050.000.000.00-621150.00%
Putsfor30 July 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210730P001000002021-07-26 9:46AM EDT100.000.010.000.010.00-21,322193.75%
NVDA210730P001012502021-07-26 9:45AM EDT101.250.010.000.000.00-11,20650.00%
NVDA210730P001025002021-07-20 10:16AM EDT102.500.010.000.010.00-944187.50%
NVDA210730P001037502021-07-22 10:46AM EDT103.750.020.000.030.00-605201.56%
NVDA210730P001050002021-07-21 7:50PM EDT105.000.04-0.010.00--72190.63%
NVDA210730P001062502021-07-21 10:46AM EDT106.250.020.000.030.00-1717193.75%
NVDA210730P001075002021-07-22 10:41AM EDT107.500.010.000.030.00-2631190.63%
NVDA210730P001087502021-07-22 10:39AM EDT108.750.020.000.030.00-20525187.50%
NVDA210730P001100002021-07-23 10:43AM EDT110.000.040.000.030.00-124184.38%
NVDA210730P001112502021-07-26 2:32PM EDT111.250.010.000.050.00-20185189.06%
NVDA210730P001125002021-07-21 3:37PM EDT112.500.010.000.010.00-308360162.50%
NVDA210730P001137502021-07-22 10:23AM EDT113.750.010.000.030.00-266222173.44%
NVDA210730P001150002021-07-23 12:54PM EDT115.000.020.000.030.00-16562170.31%
NVDA210730P001162502021-07-23 12:40PM EDT116.250.020.000.030.00-71135165.63%
NVDA210730P001175002021-07-22 10:37AM EDT117.500.010.000.030.00-4152162.50%
NVDA210730P001187502021-07-26 9:54AM EDT118.750.020.000.030.00-160108159.38%
NVDA210730P001200002021-07-27 1:04PM EDT120.000.010.000.02-0.01-50.00%54188150.00%
NVDA210730P001212502021-07-22 1:53PM EDT121.250.020.000.030.00-242234153.13%
NVDA210730P001225002021-07-27 3:57PM EDT122.500.020.000.03-0.09-81.82%8408150.00%
NVDA210730P001237502021-07-23 10:08AM EDT123.750.020.000.030.00-10196146.88%
NVDA210730P001250002021-07-27 2:11PM EDT125.000.020.000.030.00-50213143.75%
NVDA210730P001275002021-07-27 2:11PM EDT127.500.020.000.04+0.01+100.00%58222142.19%
NVDA210730P001300002021-07-27 2:13PM EDT130.000.020.000.04-0.02-50.00%12770135.94%
NVDA210730P001325002021-07-27 3:50PM EDT132.500.010.000.04-0.02-66.67%311,102129.69%
NVDA210730P001350002021-07-27 3:43PM EDT135.000.010.000.03-0.02-66.67%59504120.31%
NVDA210730P001375002021-07-27 2:23PM EDT137.500.030.000.02+0.01+50.00%35513109.38%
NVDA210730P001400002021-07-27 3:44PM EDT140.000.020.010.030.00-2022,214111.72%
NVDA210730P001425002021-07-27 11:18AM EDT142.500.030.020.03-0.01-25.00%26289108.59%
NVDA210730P001450002021-07-27 3:31PM EDT145.000.030.020.030.00-505703103.13%
NVDA210730P001475002021-07-27 10:01AM EDT147.500.030.030.040.00-9407100.78%
NVDA210730P001500002021-07-27 2:30PM EDT150.000.050.030.04+0.01+25.00%3081,36494.92%
NVDA210730P001525002021-07-27 3:28PM EDT152.500.040.030.05-0.01-20.00%17568090.63%
NVDA210730P001550002021-07-27 2:50PM EDT155.000.040.040.060.00-8401,46187.11%
NVDA210730P001575002021-07-27 3:28PM EDT157.500.060.050.06+0.01+20.00%3261,21382.42%
NVDA210730P001587502021-07-27 3:51PM EDT158.750.060.040.06-0.02-25.00%29673678.52%
NVDA210730P001600002021-07-27 3:58PM EDT160.000.060.060.070.00-5381,69078.52%
NVDA210730P001612502021-07-27 3:26PM EDT161.250.060.050.07-0.01-14.29%1539174.61%
NVDA210730P001625002021-07-27 3:52PM EDT162.500.060.050.07-0.02-25.00%3182,86271.88%
NVDA210730P001637502021-07-27 12:53PM EDT163.750.110.060.08+0.03+37.50%2880570.31%
NVDA210730P001650002021-07-27 2:40PM EDT165.000.080.060.09-0.01-11.11%7531,58667.97%
NVDA210730P001662502021-07-27 3:44PM EDT166.250.080.070.08-0.02-20.00%1980965.23%
NVDA210730P001675002021-07-27 3:40PM EDT167.500.100.070.100.00-2641,64763.28%
NVDA210730P001687502021-07-27 2:14PM EDT168.750.150.080.10+0.03+25.00%2571,19560.94%
NVDA210730P001693802021-07-27 2:08PM EDT169.380.170.080.10+0.04+30.77%4041059.38%
NVDA210730P001700002021-07-27 3:58PM EDT170.000.090.090.11-0.06-40.00%9054,02158.98%
NVDA210730P001706302021-07-27 3:55PM EDT170.630.130.090.12+0.01+8.33%4622357.81%
NVDA210730P001712502021-07-27 3:57PM EDT171.250.120.100.12-0.03-20.00%1345456.84%
NVDA210730P001718802021-07-27 3:08PM EDT171.880.120.110.13-0.04-25.00%2632256.06%
NVDA210730P001725002021-07-27 3:36PM EDT172.500.140.120.13-0.03-17.65%2071,08854.88%
NVDA210730P001731302021-07-27 12:54PM EDT173.130.330.120.15+0.16+94.12%11061254.10%
NVDA210730P001737502021-07-27 3:56PM EDT173.750.150.130.16-0.04-21.05%10864653.22%
NVDA210730P001743802021-07-27 2:15PM EDT174.380.230.140.17+0.03+15.00%10050352.25%
NVDA210730P001750002021-07-27 3:49PM EDT175.000.180.170.18-0.06-25.00%1,3155,65051.86%
NVDA210730P001756302021-07-27 2:55PM EDT175.630.210.170.20-0.05-19.23%26852850.78%
NVDA210730P001762502021-07-27 3:57PM EDT176.250.210.180.21-0.06-22.22%8279850.39%
NVDA210730P001768802021-07-27 2:49PM EDT176.880.290.200.230.00-8342649.61%
NVDA210730P001775002021-07-27 3:08PM EDT177.500.300.220.25-0.01-3.23%2851,40548.83%
NVDA210730P001781302021-07-27 3:18PM EDT178.130.320.250.27-0.05-13.51%23556647.95%
NVDA210730P001787502021-07-27 3:04PM EDT178.750.320.270.29-0.09-21.95%2941,47046.97%
NVDA210730P001793802021-07-27 3:36PM EDT179.380.320.300.32-0.12-27.27%3051,49346.24%
NVDA210730P001800002021-07-27 3:59PM EDT180.000.350.330.36-0.11-23.91%3,4985,92645.80%
NVDA210730P001806302021-07-27 3:57PM EDT180.630.390.370.40-0.15-27.78%5711,07445.12%
NVDA210730P001812502021-07-27 3:51PM EDT181.250.470.420.45-0.14-22.95%5611,72444.68%
NVDA210730P001818802021-07-27 3:44PM EDT181.880.550.470.50-0.11-16.67%2561,18244.04%
NVDA210730P001825002021-07-27 3:44PM EDT182.500.530.520.56-0.15-22.06%2,0592,67843.56%
NVDA210730P001831302021-07-27 2:50PM EDT183.130.800.590.62-0.02-2.44%2001,01642.87%
NVDA210730P001837502021-07-27 3:54PM EDT183.750.700.660.69-0.15-17.65%6601,72042.29%
NVDA210730P001843802021-07-27 3:47PM EDT184.380.930.740.78-0.06-6.06%4602,33641.90%
NVDA210730P001850002021-07-27 3:59PM EDT185.000.870.830.87-0.12-12.12%4,5865,26641.36%
NVDA210730P001856302021-07-27 3:37PM EDT185.631.190.940.98+0.07+6.25%78492540.97%
NVDA210730P001862502021-07-27 3:52PM EDT186.251.251.061.10+0.03+2.46%6981,03040.60%
NVDA210730P001868802021-07-27 3:58PM EDT186.881.251.201.24-0.11-8.09%9032,20940.28%
NVDA210730P001875002021-07-27 3:57PM EDT187.501.381.351.39-0.14-9.21%2,8535,21339.97%
NVDA210730P001881302021-07-27 3:54PM EDT188.131.681.511.57+0.02+1.20%1,31659939.80%
NVDA210730P001887502021-07-27 3:47PM EDT188.751.751.691.75-0.12-6.42%1,2501,81039.45%
NVDA210730P001893802021-07-27 3:57PM EDT189.381.971.901.96-0.13-6.19%1,1711,67039.26%
NVDA210730P001900002021-07-27 3:59PM EDT190.002.212.122.19-0.05-2.21%20,0756,50939.11%
NVDA210730P001906302021-07-27 3:41PM EDT190.632.402.372.45-0.15-5.88%1,32892439.06%
NVDA210730P001912502021-07-27 3:59PM EDT191.252.742.642.72-0.03-1.08%2,2191,51738.94%
NVDA210730P001918802021-07-27 3:59PM EDT191.883.002.943.05-0.05-1.64%73064639.28%
NVDA210730P001925002021-07-27 3:59PM EDT192.503.333.253.35+0.03+0.91%2,5792,73639.04%
NVDA210730P001931302021-07-27 3:52PM EDT193.134.003.553.70+0.05+1.27%78379439.14%
NVDA210730P001937502021-07-27 3:33PM EDT193.754.573.954.05+0.62+15.70%5611,73539.04%
NVDA210730P001943802021-07-27 3:37PM EDT194.384.634.304.45+0.28+6.44%4841,42439.26%
NVDA210730P001950002021-07-27 3:59PM EDT195.004.854.704.85+0.15+3.19%1,2003,45439.33%
NVDA210730P001956302021-07-27 3:37PM EDT195.635.925.155.30+0.51+9.43%46138539.75%
NVDA210730P001962502021-07-27 3:31PM EDT196.255.735.605.75+0.30+5.52%1351,00340.06%
NVDA210730P001968802021-07-27 3:40PM EDT196.887.086.056.20+0.58+8.92%11333940.04%
NVDA210730P001975002021-07-27 3:24PM EDT197.507.206.506.70+0.12+1.69%2062,13040.67%
NVDA210730P001981302021-07-27 3:14PM EDT198.138.097.007.20+0.79+10.82%18732840.99%
NVDA210730P001987502021-07-27 3:24PM EDT198.758.227.557.70+0.67+8.87%1401,36941.24%
NVDA210730P001993802021-07-27 3:59PM EDT199.388.308.058.20-0.50-5.68%20038641.14%
NVDA210730P002000002021-07-27 3:40PM EDT200.008.708.608.75+0.48+5.84%4453,86041.90%
NVDA210730P002006302021-07-27 3:10PM EDT200.639.839.159.30-0.67-6.38%9017242.36%
NVDA210730P002012502021-07-27 3:59PM EDT201.259.909.659.85-0.05-0.50%13499042.82%
NVDA210730P002018802021-07-27 2:50PM EDT201.8811.6010.2510.40+0.57+5.17%4713242.97%
NVDA210730P002025002021-07-27 3:03PM EDT202.5011.4510.8010.95+0.65+6.02%1641,93443.12%
NVDA210730P002031302021-07-27 3:44PM EDT203.1311.5511.4011.55-0.05-0.43%6937144.14%
NVDA210730P002037502021-07-27 3:45PM EDT203.7513.1011.9512.15+0.15+1.16%541,20945.26%
NVDA210730P002043802021-07-27 2:39PM EDT204.3813.3512.5512.70+0.70+5.53%4949744.73%
NVDA210730P002050002021-07-27 3:21PM EDT205.0014.0413.1513.30+0.34+2.48%1832,19345.70%
NVDA210730P002056302021-07-27 1:54PM EDT205.6317.4513.7513.90+3.50+25.09%6263846.39%
NVDA210730P002062502021-07-27 3:50PM EDT206.2515.1014.3514.50-0.50-3.21%6939447.22%
NVDA210730P002068802021-07-27 2:38PM EDT206.8817.2014.9515.10+2.70+18.62%284147.66%
NVDA210730P002075002021-07-27 2:38PM EDT207.5017.8015.5515.70+1.45+8.87%862,14948.39%
NVDA210730P002087502021-07-27 1:47PM EDT208.7520.6016.2018.70+4.20+25.61%3834666.31%
NVDA210730P002100002021-07-27 12:15PM EDT210.0021.7517.3518.75+4.15+23.58%5828370.85%
NVDA210730P002112502021-07-27 9:56AM EDT211.2517.3018.7521.10-1.00-5.46%265872.17%
NVDA210730P002125002021-07-27 12:53PM EDT212.5023.2119.9022.40+2.06+9.74%735974.66%
NVDA210730P002137502021-07-27 9:39AM EDT213.7518.4521.1023.65-2.65-12.56%11477.05%
NVDA210730P002150002021-07-26 11:35AM EDT215.0023.0522.7024.70+0.87+3.92%620982.23%
NVDA210730P002162502021-07-26 11:16AM EDT216.2524.0023.8026.050.00-12810084.57%
NVDA210730P002175002021-07-21 11:08AM EDT217.5023.5924.6527.350.00-4882.08%
NVDA210730P002187502021-07-22 9:33AM EDT218.7521.3026.0528.600.00-23087.40%
NVDA210730P002200002021-07-23 11:01AM EDT220.0027.2427.2029.850.00-41288.57%
NVDA210730P002212502021-07-21 7:50PM EDT221.2534.8028.3531.100.00--4089.55%
NVDA210730P002225002021-07-27 1:20PM EDT222.5034.8529.9032.20+7.08+25.50%14494.92%
NVDA210730P002237502021-07-21 7:50PM EDT223.7542.6830.8533.300.00--488.77%
NVDA210730P002250002021-07-21 10:56AM EDT225.0032.3031.9534.700.00--5391.31%
NVDA210730P002275002021-07-26 10:04AM EDT227.5033.5534.7037.300.00-132103.71%
NVDA210730P002300002021-07-27 11:26AM EDT230.0040.5037.3039.65-2.88-6.64%14107.81%
NVDA210730P002350002021-07-21 7:50PM EDT235.0048.6442.5544.800.00--40125.59%
NVDA210730P002375002021-07-22 11:04AM EDT237.5042.8544.9547.050.00-120123.54%
NVDA210730P002400002021-07-21 12:26PM EDT240.0047.2047.4049.600.00--7128.22%
NVDA210730P002425002021-07-21 7:50PM EDT242.5050.9549.8052.300.00-19135.06%
NVDA210730P002450002021-07-27 1:48PM EDT245.0056.6852.0554.45+3.59+6.76%36123.93%
NVDA210730P002475002021-07-27 1:48PM EDT247.5059.2354.5557.30+3.66+6.59%331138.18%
NVDA210730P002500002021-07-21 7:50PM EDT250.0061.8657.1559.800.00--24145.02%
NVDA210730P002525002021-07-23 9:30AM EDT252.5056.0559.7062.300.00-118150.49%
NVDA210730P002550002021-07-23 9:30AM EDT255.0058.5562.1564.750.00-515152.25%
NVDA210730P002575002021-07-21 11:01AM EDT257.5064.4064.8067.300.00--2161.43%
NVDA210730P002625002021-07-21 7:50PM EDT262.5079.7169.7072.300.00--16167.09%
NVDA210730P002650002021-07-21 7:50PM EDT265.0076.8972.3074.750.00--28172.46%
NVDA210730P002675002021-07-21 7:50PM EDT267.5080.9174.5077.300.00--16169.34%
NVDA210730P002700002021-07-21 9:38AM EDT270.0079.2377.2079.700.00-816176.07%
NVDA210730P002725002021-07-21 12:39PM EDT272.5081.0079.5582.300.00--2178.42%
NVDA210730P002750002021-07-20 9:46AM EDT275.0090.0582.1584.800.00-211185.16%
NVDA210730P002775002021-07-21 7:50PM EDT277.5089.0484.7087.300.00--34190.23%
NVDA210730P002800002021-07-21 7:50PM EDT280.0093.1887.1589.800.00--4192.48%
NVDA210730P002825002021-07-21 7:50PM EDT282.50102.9489.8592.250.00---200.39%
NVDA210730P002850002021-07-21 7:50PM EDT285.00101.0992.3594.750.00--8204.10%
NVDA210730P002875002021-07-20 2:25PM EDT287.50102.4094.7597.300.00-22206.15%
NVDA210730P002900002021-07-21 1:12PM EDT290.0098.1097.3099.750.00-41209.67%
NVDA210730P002925002021-07-20 3:31PM EDT292.50104.2599.75102.300.00-22213.18%
NVDA210730P003000002021-07-27 11:42AM EDT300.00110.90107.75108.10-4.70-4.07%90131.25%
NVDA210730P003025002021-07-26 9:34AM EDT302.50112.50110.25110.600.00-22134.38%
NVDA210730P004000002021-07-19 3:33PM EDT400.000.120.000.000.00-1912530.00%
NVDA210730P004050002021-07-19 2:33PM EDT405.000.120.000.000.00-513030.00%
NVDA210730P004100002021-07-19 12:48PM EDT410.000.150.000.000.00-7120.00%
NVDA210730P004150002021-07-07 12:55PM EDT415.000.220.000.000.00--10.00%
NVDA210730P004200002021-07-19 3:15PM EDT420.000.160.000.000.00-7180.00%
NVDA210730P004300002021-07-19 11:11AM EDT430.000.200.000.000.00-230.00%
NVDA210730P004350002021-07-07 10:18AM EDT435.000.290.000.000.00--1250.00%
NVDA210730P004400002021-07-19 2:46PM EDT440.000.210.000.000.00-560.00%
NVDA210730P004450002021-07-19 12:04AM EDT445.000.360.000.000.00--50.00%
NVDA210730P004500002021-07-19 12:04AM EDT450.000.250.000.000.00-6200.00%
NVDA210730P004600002021-07-19 12:04AM EDT460.000.200.000.000.00-1201240.00%
NVDA210730P004650002021-07-19 12:04AM EDT465.000.340.000.000.00-20200.00%
NVDA210730P004700002021-07-19 1:09PM EDT470.000.330.000.000.00-130.00%
NVDA210730P004750002021-07-19 3:13PM EDT475.000.330.000.000.00-230.00%
NVDA210730P004800002021-07-16 2:18PM EDT480.000.320.000.000.00-160.00%
NVDA210730P004850002021-07-19 9:41AM EDT485.000.400.000.000.00-430.00%
NVDA210730P004900002021-07-19 11:11AM EDT490.000.420.000.000.00-21020.00%
NVDA210730P004950002021-07-19 12:10PM EDT495.000.440.000.000.00-13410.00%
NVDA210730P005000002021-07-19 3:13PM EDT500.000.420.000.000.00-29750.00%
NVDA210730P005100002021-07-19 9:30AM EDT510.000.490.000.000.00-4390.00%
NVDA210730P005200002021-07-19 11:08AM EDT520.000.570.000.000.00-131880.00%
NVDA210730P005300002021-07-19 11:06AM EDT530.000.590.000.000.00-32040.00%
NVDA210730P005400002021-07-19 3:17PM EDT540.000.640.000.000.00-13910.00%
NVDA210730P005500002021-07-19 3:57PM EDT550.000.780.000.000.00-20870.00%
NVDA210730P005600002021-07-19 3:53PM EDT560.000.890.000.000.00-243900.00%
NVDA210730P005700002021-07-19 3:57PM EDT570.001.000.000.000.00-15700.00%
NVDA210730P005800002021-07-19 2:30PM EDT580.001.070.000.000.00-32830.00%
NVDA210730P005900002021-07-19 3:00PM EDT590.001.250.000.000.00-5840.00%
NVDA210730P006000002021-07-19 3:59PM EDT600.001.490.000.000.00-1383940.00%
NVDA210730P006100002021-07-19 2:32PM EDT610.001.860.000.000.00-852370.00%
NVDA210730P006200002021-07-19 3:47PM EDT620.002.060.000.000.00-651480.00%
NVDA210730P006300002021-07-19 3:25PM EDT630.002.400.000.000.00-272580.00%
NVDA210730P006350002021-07-19 1:17PM EDT635.002.500.000.000.00-441890.00%
NVDA210730P006400002021-07-19 3:48PM EDT640.002.720.000.000.00-1722570.00%
NVDA210730P006450002021-07-19 3:53PM EDT645.003.000.000.000.00-11980.00%
NVDA210730P006500002021-07-19 3:59PM EDT650.003.280.000.000.00-5598440.00%
NVDA210730P006550002021-07-19 3:35PM EDT655.004.050.000.000.00-231950.00%
NVDA210730P006600002021-07-19 3:27PM EDT660.004.400.000.000.00-542270.00%
NVDA210730P006650002021-07-19 2:57PM EDT665.004.530.000.000.00-401880.00%
NVDA210730P006700002021-07-19 3:58PM EDT670.004.860.000.000.00-1393010.00%
NVDA210730P006750002021-07-19 3:53PM EDT675.005.290.000.000.00-1122560.00%
NVDA210730P006775002021-07-19 3:08PM EDT677.505.550.000.000.00-40760.00%
NVDA210730P006800002021-07-19 3:35PM EDT680.005.850.000.000.00-1374530.00%
NVDA210730P006825002021-07-19 1:43PM EDT682.506.120.000.000.00-16580.00%
NVDA210730P006850002021-07-19 2:44PM EDT685.006.750.000.000.00-871470.00%
NVDA210730P006875002021-07-19 3:53PM EDT687.507.200.000.000.00-31950.00%
NVDA210730P006900002021-07-19 3:51PM EDT690.007.600.000.000.00-992190.00%
NVDA210730P006925002021-07-19 2:01PM EDT692.507.840.000.000.00-101290.00%
NVDA210730P006950002021-07-19 3:30PM EDT695.008.500.000.000.00-871770.00%
NVDA210730P006975002021-07-19 3:34PM EDT697.5010.180.000.000.00-601290.00%
NVDA210730P007000002021-07-19 3:57PM EDT700.009.030.000.000.00-9739320.00%
NVDA210730P007025002021-07-19 3:40PM EDT702.5010.500.000.000.00-161070.00%
NVDA210730P007050002021-07-19 3:26PM EDT705.0010.400.000.000.00-1462060.00%
NVDA210730P007075002021-07-19 3:17PM EDT707.5010.750.000.000.00-25660.00%
NVDA210730P007100002021-07-19 3:52PM EDT710.0011.770.000.000.00-1082100.00%
NVDA210730P007125002021-07-16 3:57PM EDT712.5013.350.000.000.00-8540.00%
NVDA210730P007150002021-07-19 3:35PM EDT715.0014.190.000.000.00-2023770.00%
NVDA210730P007175002021-07-19 3:15PM EDT717.5013.500.000.000.00-203490.00%
NVDA210730P007200002021-07-19 3:52PM EDT720.0013.940.000.000.00-7841,1700.00%
NVDA210730P007225002021-07-19 3:26PM EDT722.5016.500.000.000.00-361490.00%
NVDA210730P007250002021-07-19 3:58PM EDT725.0015.900.000.000.00-2003500.00%
NVDA210730P007275002021-07-19 3:32PM EDT727.5017.500.000.000.00-651910.00%
NVDA210730P007300002021-07-19 3:52PM EDT730.0018.420.000.000.00-3984690.00%
NVDA210730P007325002021-07-19 3:35PM EDT732.5021.020.000.000.00-571980.00%
NVDA210730P007350002021-07-19 3:36PM EDT735.0019.900.000.000.00-2213620.00%
NVDA210730P007375002021-07-19 2:57PM EDT737.5021.000.000.000.00-775540.00%
NVDA210730P007400002021-07-19 3:43PM EDT740.0021.200.000.000.00-4107380.00%
NVDA210730P007425002021-07-19 3:30PM EDT742.5025.000.000.000.00-74900.00%
NVDA210730P007450002021-07-19 3:49PM EDT745.0023.990.000.000.00-3112190.00%
NVDA210730P007475002021-07-19 3:53PM EDT747.5025.750.000.000.00-1562250.00%
NVDA210730P007500002021-07-19 3:57PM EDT750.0025.600.000.000.00-4979230.00%
NVDA210730P007525002021-07-19 3:32PM EDT752.5030.650.000.000.00-81760.00%
NVDA210730P007550002021-07-19 3:50PM EDT755.0029.000.000.000.00-1583410.00%
NVDA210730P007575002021-07-19 3:59PM EDT757.5030.000.000.000.00-68740.00%
NVDA210730P007600002021-07-19 3:54PM EDT760.0031.800.000.000.00-1884130.00%
NVDA210730P007625002021-07-19 2:56PM EDT762.5034.000.000.000.00-311170.00%
NVDA210730P007650002021-07-19 3:44PM EDT765.0036.940.000.000.00-522640.00%
NVDA210730P007675002021-07-19 9:41AM EDT767.5038.990.000.000.00-21450.00%
NVDA210730P007700002021-07-19 3:13PM EDT770.0037.620.000.000.00-1183280.00%
NVDA210730P007725002021-07-19 3:36PM EDT772.5042.870.000.000.00-12470.00%
NVDA210730P007750002021-07-19 3:55PM EDT775.0042.300.000.000.00-703860.00%
NVDA210730P007775002021-07-19 2:12PM EDT777.5042.320.000.000.00-112840.00%
NVDA210730P007800002021-07-19 2:42PM EDT780.0047.250.000.000.00-1273480.00%
NVDA210730P007825002021-07-19 1:16PM EDT782.5044.650.000.000.00-9320.00%
NVDA210730P007850002021-07-19 1:55PM EDT785.0048.500.000.000.00-912250.00%
NVDA210730P007875002021-07-19 3:25PM EDT787.5051.680.000.000.00-32650.00%
NVDA210730P007900002021-07-19 3:26PM EDT790.0053.820.000.000.00-523260.00%
NVDA210730P007925002021-07-19 12:26PM EDT792.5056.550.000.000.00-9620.00%
NVDA210730P007950002021-07-19 3:44PM EDT795.0055.170.000.000.00-431820.00%
NVDA210730P007975002021-07-19 3:17PM EDT797.5060.500.000.000.00-15760.00%
NVDA210730P008000002021-07-19 3:56PM EDT800.0059.070.000.000.00-784130.00%
NVDA210730P008025002021-07-19 12:44PM EDT802.5063.940.000.000.00-20360.00%
NVDA210730P008050002021-07-19 2:42PM EDT805.0063.960.000.000.00-791400.00%
NVDA210730P008075002021-07-19 3:44PM EDT807.5068.550.000.000.00-15290.00%
NVDA210730P008100002021-07-19 3:17PM EDT810.0067.650.000.000.00-541750.00%
NVDA210730P008125002021-07-19 12:12PM EDT812.5069.550.000.000.00-23280.00%
NVDA210730P008150002021-07-19 12:23PM EDT815.0073.130.000.000.00-111420.00%
NVDA210730P008175002021-07-19 3:36PM EDT817.5078.050.000.000.00-171250.00%
NVDA210730P008200002021-07-19 3:56PM EDT820.0076.450.000.000.00-433350.00%
NVDA210730P008225002021-07-19 12:25PM EDT822.5075.250.000.000.00-1791600.00%
NVDA210730P008250002021-07-19 2:39PM EDT825.0080.650.000.000.00-30980.00%
NVDA210730P008275002021-07-12 11:23AM EDT827.5082.650.000.000.00-3110.00%
NVDA210730P008300002021-07-19 2:39PM EDT830.0085.560.000.000.00-174600.00%
NVDA210730P008350002021-07-19 9:40AM EDT835.0079.300.000.000.00-6100.00%
NVDA210730P008400002021-07-19 1:37PM EDT840.0093.200.000.000.00-10510.00%
NVDA210730P008450002021-07-19 2:53PM EDT845.00100.400.000.000.00-10120.00%
NVDA210730P008500002021-07-16 1:41PM EDT850.00102.000.000.000.00-83470.00%
NVDA210730P008550002021-07-19 10:28AM EDT855.0097.250.000.000.00-230.00%
NVDA210730P008600002021-07-14 9:54AM EDT860.00116.700.000.000.00-4220.00%
NVDA210730P008650002021-07-19 1:19PM EDT865.00117.640.000.000.00-3250.00%
NVDA210730P008700002021-07-16 11:21AM EDT870.00117.890.000.000.00-130.00%
NVDA210730P008750002021-07-19 11:20AM EDT875.00121.250.000.000.00-370.00%
NVDA210730P008800002021-07-19 12:04AM EDT880.00151.750.000.000.00-230.00%
NVDA210730P008850002021-07-19 11:38AM EDT885.00139.200.000.000.00-12100.00%
NVDA210730P008900002021-07-19 10:08AM EDT890.00138.800.000.000.00-4110.00%
NVDA210730P009000002021-07-19 11:17AM EDT900.00143.480.000.000.00-8140.00%
NVDA210730P009100002021-07-19 10:22AM EDT910.00160.150.000.000.00-480.00%
NVDA210730P009500002021-07-19 12:04AM EDT950.00135.250.000.000.00--50.00%
NVDA210730P009700002021-07-19 12:04AM EDT970.00174.400.000.000.00--20.00%
NVDA210730P009900002021-07-19 12:04AM EDT990.00247.500.000.000.00--70.00%
NVDA210730P010000002021-07-19 11:26AM EDT1,000.00247.450.000.000.00-560.00%
NVDA210730P010100002021-07-19 12:04AM EDT1,010.00256.450.000.000.00--40.00%
NVDA210730P010500002021-07-19 12:04AM EDT1,050.00318.850.000.000.00--40.00%
NVDA210730P010600002021-07-19 11:26AM EDT1,060.00307.550.000.000.00-770.00%
NVDA210730P011100002021-07-19 10:32AM EDT1,110.00356.150.000.000.00-390.00%
NVDA210730P011400002021-07-19 12:04AM EDT1,140.00404.350.000.000.00-530.00%