Australia markets close in 5 hours 36 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
206.37+3.63 (+1.79%)
At close: 4:00PM EDT
206.13 -0.24 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210820C000750002021-08-05 3:21PM EDT75.00131.00126.55135.60+3.60+2.83%4115385.16%
NVDA210820C000775002021-07-23 1:32PM EDT77.50117.30124.05133.100.00-2160374.02%
NVDA210820C000800002021-07-20 7:03PM EDT80.00120.40121.55130.600.00-1101363.28%
NVDA210820C000825002021-07-20 7:03PM EDT82.50120.37119.05128.100.00--24352.93%
NVDA210820C000875002021-07-20 7:03PM EDT87.50115.45114.05123.100.00--4333.15%
NVDA210820C000900002021-07-28 10:05AM EDT90.00103.50111.55120.600.00-12323.73%
NVDA210820C000925002021-07-30 2:07PM EDT92.50102.14109.05118.100.00-16105314.55%
NVDA210820C000950002021-07-20 7:03PM EDT95.00107.56106.55115.600.00--124305.66%
NVDA210820C000962502021-07-27 3:23PM EDT96.2594.80105.45114.400.00-44302.30%
NVDA210820C001000002021-08-05 2:54PM EDT100.00106.04101.55110.60+4.54+4.47%431288.57%
NVDA210820C001012502021-07-20 7:03PM EDT101.25102.30100.45109.600.00--4289.16%
NVDA210820C001025002021-07-20 7:03PM EDT102.5095.8899.05108.100.00--8280.37%
NVDA210820C001037502021-07-23 10:45AM EDT103.7589.1598.00106.850.00-22276.32%
NVDA210820C001062502021-07-30 2:16PM EDT106.2588.5095.30104.300.00-444267.48%
NVDA210820C001075002021-07-20 7:03PM EDT107.5092.7098.10100.600.00--4165.04%
NVDA210820C001087502021-07-29 3:24PM EDT108.7587.0596.3599.650.00--1156.45%
NVDA210820C001100002021-07-27 11:40AM EDT110.0079.0095.1098.100.00-124142.97%
NVDA210820C001125002021-08-05 3:10PM EDT112.5093.5592.4595.85+11.16+13.55%339142.29%
NVDA210820C001137502021-07-20 7:03PM EDT113.7584.9390.3095.150.00--12122.66%
NVDA210820C001150002021-07-20 7:03PM EDT115.0084.9289.5092.800.00--4184.18%
NVDA210820C001175002021-07-20 7:03PM EDT117.5059.2586.8591.650.00--8139.45%
NVDA210820C001187502021-07-23 1:04PM EDT118.7575.7086.3589.550.00-22134.18%
NVDA210820C001200002021-07-20 7:03PM EDT120.0085.8685.1088.30+1.76+2.09%2408131.93%
NVDA210820C001212502021-07-28 3:54PM EDT121.2574.1383.8587.050.00-14129.69%
NVDA210820C001225002021-07-30 11:27AM EDT122.5071.7881.1585.300.00-22140167.19%
NVDA210820C001237502021-07-20 7:03PM EDT123.7582.8281.6584.050.00--368118.56%
NVDA210820C001250002021-07-27 1:43PM EDT125.0062.5080.4582.800.00-4131118.36%
NVDA210820C001262502021-07-20 7:03PM EDT126.2573.1877.5581.350.00--72153.91%
NVDA210820C001275002021-07-27 11:40AM EDT127.5061.5577.8080.350.00-132110.55%
NVDA210820C001287502021-07-20 7:03PM EDT128.7529.0876.5578.650.00--56143.26%
NVDA210820C001300002021-07-20 7:03PM EDT130.0056.1075.3077.850.00--72106.64%
NVDA210820C001312502021-07-28 1:47PM EDT131.2563.5374.0576.600.00-111104.59%
NVDA210820C001325002021-07-26 10:45AM EDT132.5060.7572.5075.650.00-349102.64%
NVDA210820C001337502021-07-30 10:00AM EDT133.7561.4170.9574.400.00-44485.16%
NVDA210820C001350002021-07-29 9:36AM EDT135.0069.3970.3072.85+6.68+10.65%411698.83%
NVDA210820C001362502021-07-21 10:48AM EDT136.2556.8769.0571.600.00--3696.88%
NVDA210820C001375002021-08-03 9:50AM EDT137.5067.4267.8070.35+4.47+7.10%235295.02%
NVDA210820C001387502021-08-04 10:32AM EDT138.7559.9064.9069.100.00-996134.42%
NVDA210820C001400002021-08-04 9:30AM EDT140.0059.5065.4567.750.00-2115592.87%
NVDA210820C001412502021-08-02 2:41PM EDT141.2564.0064.0566.60+3.00+4.92%43389.45%
NVDA210820C001425002021-08-05 9:37AM EDT142.5063.5062.9565.15+7.88+14.17%131185.94%
NVDA210820C001437502021-07-20 7:03PM EDT143.7560.6061.3063.15+5.15+9.29%4433100.44%
NVDA210820C001450002021-08-04 10:20AM EDT145.0055.1059.7562.900.00-1404123.19%
NVDA210820C001462502021-07-30 2:01PM EDT146.2548.4558.2060.750.00-312499.56%
NVDA210820C001475002021-07-27 12:05PM EDT147.5041.0057.4059.550.00-334298.97%
NVDA210820C001487502021-08-02 12:37PM EDT148.7549.5055.2558.100.00-442990.63%
NVDA210820C001500002021-08-05 3:38PM EDT150.0055.6555.8057.15+2.75+5.20%221,78569.92%
NVDA210820C001512502021-08-04 11:14AM EDT151.2550.6053.5556.900.00-523768.16%
NVDA210820C001525002021-08-05 9:30AM EDT152.5052.6452.6055.35+4.24+8.76%160166.60%
NVDA210820C001537502021-08-05 2:43PM EDT153.7552.4051.6554.10+3.70+7.60%1441274.22%
NVDA210820C001550002021-08-04 3:19PM EDT155.0050.1550.4052.85+2.96+6.27%240572.46%
NVDA210820C001562502021-08-03 11:23AM EDT156.2545.7549.1551.700.00-131,10972.85%
NVDA210820C001575002021-08-05 10:35AM EDT157.5048.3748.0050.25+4.52+10.31%121,31568.95%
NVDA210820C001587502021-08-04 9:30AM EDT158.7543.0844.9048.250.00-337879.39%
NVDA210820C001600002021-08-05 3:39PM EDT160.0045.8545.4548.00+2.60+6.01%3883969.34%
NVDA210820C001612502021-08-04 9:48AM EDT161.2538.6544.2046.750.00-192767.58%
NVDA210820C001625002021-08-05 12:54PM EDT162.5043.8843.0044.95+3.63+9.02%485,08454.10%
NVDA210820C001637502021-07-29 9:34AM EDT163.7532.3041.4544.200.00-17958.20%
NVDA210820C001650002021-08-05 1:36PM EDT165.0041.4540.5042.50+3.35+8.79%3661,18452.73%
NVDA210820C001662502021-08-04 9:43AM EDT166.2533.9039.0041.750.00-39156.98%
NVDA210820C001675002021-08-05 9:30AM EDT167.5037.0038.2040.35+1.55+4.37%411,06760.21%
NVDA210820C001687502021-08-04 1:54PM EDT168.7534.3036.5539.300.00-3615955.37%
NVDA210820C001700002021-08-05 3:46PM EDT170.0035.9835.6537.95+2.38+7.08%651,18457.32%
NVDA210820C001712502021-08-04 11:20AM EDT171.2533.7534.5536.85+2.70+8.70%216959.13%
NVDA210820C001725002021-08-05 12:49PM EDT172.5034.0033.5534.75+3.90+12.96%181,61263.09%
NVDA210820C001737502021-08-05 11:56AM EDT173.7532.0232.9033.45+2.57+8.73%88454.88%
NVDA210820C001750002021-08-05 3:57PM EDT175.0031.6531.7032.20+2.75+9.52%2227,56653.56%
NVDA210820C001762502021-08-04 11:36AM EDT176.2529.8730.5031.05+4.37+17.14%1233153.17%
NVDA210820C001775002021-08-05 3:43PM EDT177.5029.4829.3029.90+3.08+11.67%1121,23552.66%
NVDA210820C001787502021-08-04 1:46PM EDT178.7527.4528.1528.70+2.72+11.00%425952.00%
NVDA210820C001800002021-08-05 3:57PM EDT180.0026.9327.0027.50+2.86+11.88%1562,89951.22%
NVDA210820C001812502021-08-05 3:57PM EDT181.2525.8125.8526.40+3.43+15.33%5694651.07%
NVDA210820C001825002021-08-05 3:30PM EDT182.5025.0024.7025.25+4.00+19.05%8325,86050.39%
NVDA210820C001837502021-08-05 1:32PM EDT183.7523.2923.6024.15+2.29+10.90%91,28350.22%
NVDA210820C001850002021-08-05 3:52PM EDT185.0022.5022.4523.05+2.53+12.67%22725,58852.88%
NVDA210820C001862502021-08-05 12:45PM EDT186.2521.3221.4021.95+2.22+11.62%332,22852.20%
NVDA210820C001875002021-08-05 3:55PM EDT187.5020.2020.3020.80+2.05+11.29%39335,29850.90%
NVDA210820C001887502021-08-05 3:25PM EDT188.7519.0519.2519.80+2.29+13.66%531,94150.90%
NVDA210820C001900002021-08-05 3:58PM EDT190.0018.3518.2518.80+2.30+14.33%3376,44150.72%
NVDA210820C001912502021-08-05 3:58PM EDT191.2517.3517.2517.75+2.10+13.77%2013,03049.95%
NVDA210820C001925002021-08-05 3:59PM EDT192.5016.5016.3016.80+2.30+16.20%2262,95549.83%
NVDA210820C001937502021-08-05 3:50PM EDT193.7515.5115.3515.85+2.06+15.32%2161,93849.52%
NVDA210820C001950002021-08-05 3:59PM EDT195.0014.7014.4514.95+2.05+16.21%6916,58749.41%
NVDA210820C001962502021-08-05 3:57PM EDT196.2513.5513.5513.95+1.75+14.83%2382,00148.41%
NVDA210820C001975002021-08-05 3:59PM EDT197.5013.0012.8013.10+1.85+16.59%3154,02848.30%
NVDA210820C001987502021-08-05 3:59PM EDT198.7512.1511.9012.35+1.75+16.83%6346,75848.66%
NVDA210820C002000002021-08-05 3:59PM EDT200.0011.4011.1011.45+1.78+18.50%4,12534,03347.84%
NVDA210820C002012502021-08-05 3:59PM EDT201.2510.7010.5010.70+1.65+18.23%7495,76547.80%
NVDA210820C002025002021-08-05 3:59PM EDT202.509.809.809.95+1.35+15.98%7573,63247.58%
NVDA210820C002037502021-08-05 3:40PM EDT203.759.059.159.25+1.30+16.77%8925,12747.47%
NVDA210820C002050002021-08-05 3:58PM EDT205.008.558.458.60+1.38+19.25%3,2627,69347.49%
NVDA210820C002062502021-08-05 3:53PM EDT206.258.007.858.00+1.25+18.52%1,26314,27747.61%
NVDA210820C002075002021-08-05 3:53PM EDT207.507.357.307.40+1.10+17.60%9404,47947.53%
NVDA210820C002087502021-08-05 3:47PM EDT208.756.806.656.85+1.10+19.30%1,1011,41247.57%
NVDA210820C002100002021-08-05 3:59PM EDT210.006.306.156.30+1.05+20.00%5,9208,89447.44%
NVDA210820C002112502021-08-05 3:59PM EDT211.255.805.705.85+1.00+20.83%2231,74147.72%
NVDA210820C002125002021-08-05 3:56PM EDT212.505.455.155.40+0.95+21.11%1,3199,58447.83%
NVDA210820C002137502021-08-05 3:59PM EDT213.754.934.754.95+0.88+21.73%5913,19747.77%
NVDA210820C002150002021-08-05 3:59PM EDT215.004.494.454.55+0.68+17.85%2,4245,37247.84%
NVDA210820C002162502021-08-05 3:55PM EDT216.253.984.004.25+0.53+15.36%23692748.40%
NVDA210820C002175002021-08-05 3:59PM EDT217.503.803.753.90+0.62+19.50%2991,04348.49%
NVDA210820C002187502021-08-05 3:52PM EDT218.753.383.403.55+0.41+13.80%691,16148.40%
NVDA210820C002200002021-08-05 3:59PM EDT220.003.303.153.25+0.55+20.00%3,4184,25848.50%
NVDA210820C002212502021-08-05 2:20PM EDT221.252.812.833.00+0.51+22.17%12065248.80%
NVDA210820C002225002021-08-05 3:57PM EDT222.502.672.582.76+0.38+16.59%2742,78549.05%
NVDA210820C002237502021-08-05 2:58PM EDT223.752.462.382.54+0.60+32.26%531,47249.30%
NVDA210820C002250002021-08-05 3:59PM EDT225.002.262.132.31+0.33+17.10%1,38533,86949.34%
NVDA210820C002262502021-08-05 3:55PM EDT226.252.001.972.16+0.17+9.29%1621,61149.93%
NVDA210820C002275002021-08-05 3:33PM EDT227.501.811.781.96+0.26+16.77%1741,53349.95%
NVDA210820C002287502021-08-05 3:54PM EDT228.751.681.631.83+0.17+11.26%901,00150.49%
NVDA210820C002300002021-08-05 3:56PM EDT230.001.601.551.64+0.19+13.48%1,8127,30350.32%
NVDA210820C002312502021-08-05 2:48PM EDT231.251.431.361.54+0.23+19.17%1181,12850.00%
NVDA210820C002325002021-08-05 1:47PM EDT232.501.291.261.39+0.13+11.21%1202,47150.20%
NVDA210820C002337502021-08-05 1:11PM EDT233.751.141.161.31+0.06+5.56%3757950.71%
NVDA210820C002350002021-08-05 3:54PM EDT235.001.131.041.18+0.11+10.78%1,9411,05450.68%
NVDA210820C002362502021-08-05 3:48PM EDT236.250.980.951.08+0.13+15.29%5525350.93%
NVDA210820C002375002021-08-05 3:33PM EDT237.500.900.871.03+0.13+16.88%1362,21151.47%
NVDA210820C002387502021-08-05 2:27PM EDT238.750.870.800.98+0.12+16.00%1340652.00%
NVDA210820C002400002021-08-05 3:58PM EDT240.000.790.730.87+0.06+8.22%40591952.00%
NVDA210820C002412502021-08-05 3:58PM EDT241.250.740.740.79+0.09+13.85%1020752.76%
NVDA210820C002425002021-08-05 12:39PM EDT242.500.710.650.75+0.13+22.41%2017552.98%
NVDA210820C002437502021-08-05 3:31PM EDT243.750.650.630.71+0.05+8.33%2552753.71%
NVDA210820C002450002021-08-05 3:48PM EDT245.000.580.530.64+0.07+13.73%45947753.39%
NVDA210820C002462502021-08-04 3:02PM EDT246.250.670.520.60+0.21+45.65%136954.10%
NVDA210820C002475002021-08-05 2:36PM EDT247.500.510.490.57+0.05+10.87%515254.69%
NVDA210820C002487502021-08-05 12:30PM EDT248.750.500.420.52+0.10+25.00%1839854.54%
NVDA210820C002500002021-08-05 3:47PM EDT250.000.450.420.49+0.02+4.65%6033,74155.32%
NVDA210820C002525002021-08-05 10:04AM EDT252.500.410.390.49+0.04+10.81%6756957.23%
NVDA210820C002550002021-08-05 10:24AM EDT255.000.350.290.45+0.02+6.06%945957.57%
NVDA210820C002575002021-08-05 10:12AM EDT257.500.340.250.41+0.04+13.33%112858.50%
NVDA210820C002600002021-08-05 1:19PM EDT260.000.280.230.36+0.03+12.00%950859.47%
NVDA210820C002625002021-08-05 2:43PM EDT262.500.260.190.30+0.03+13.04%1846059.67%
NVDA210820C002650002021-08-05 12:49PM EDT265.000.250.190.29+0.04+19.05%14231661.33%
NVDA210820C002675002021-08-04 12:19PM EDT267.500.290.150.30+0.08+38.10%29562.60%
NVDA210820C002700002021-08-05 3:05PM EDT270.000.200.130.25+0.03+17.65%4438062.89%
NVDA210820C002725002021-08-04 11:30AM EDT272.500.180.120.210.00-359163.38%
NVDA210820C002750002021-08-05 1:26PM EDT275.000.170.150.22+0.02+13.33%1851,65866.21%
NVDA210820C002775002021-08-04 10:11AM EDT277.500.200.090.24+0.06+42.86%2334266.80%
NVDA210820C002800002021-08-05 10:52AM EDT280.000.150.100.19+0.01+7.14%615667.38%
NVDA210820C002825002021-08-05 9:36AM EDT282.500.180.080.21+0.06+50.00%206368.95%
NVDA210820C002850002021-08-05 11:02AM EDT285.000.130.050.16+0.04+44.44%435067.77%
NVDA210820C002875002021-08-04 10:45AM EDT287.500.100.040.130.00-1234267.58%
NVDA210820C002900002021-08-04 11:03AM EDT290.000.110.030.150.00-240069.53%
NVDA210820C002925002021-08-04 11:00AM EDT292.500.100.020.180.00-65671.88%
NVDA210820C002950002021-08-05 1:00PM EDT295.000.100.020.180.00-3113873.44%
NVDA210820C002975002021-08-05 1:29PM EDT297.500.100.090.15+0.01+11.11%433076.66%
NVDA210820C003000002021-08-05 3:58PM EDT300.000.080.000.17+0.01+14.29%2383,08575.00%
NVDA210820C003025002021-07-28 9:43AM EDT302.500.100.000.160.00-515675.78%
NVDA210820C003050002021-08-05 9:44AM EDT305.000.100.000.13+0.03+42.86%8537275.39%
NVDA210820C003075002021-08-05 9:43AM EDT307.500.100.020.10+0.03+42.86%21527376.17%
NVDA210820C003100002021-08-05 9:39AM EDT310.000.080.000.15+0.02+33.33%10091879.49%
NVDA210820C003125002021-08-05 3:53PM EDT312.500.060.030.07+0.01+20.00%9483,56277.34%
NVDA210820C003200002021-07-13 3:40PM EDT320.00490.280.000.000.00-202550.00%
NVDA210820C003300002021-07-13 3:05PM EDT330.00481.490.000.000.00-20650.00%
NVDA210820C003500002021-06-11 3:47PM EDT350.00362.60449.95454.850.00-10110.00%
NVDA210820C003700002021-07-08 9:32AM EDT370.00423.200.000.000.00-42650.00%
NVDA210820C003800002021-07-12 9:30AM EDT380.00430.220.000.000.00-113150.00%
NVDA210820C004000002021-07-16 11:19AM EDT400.00340.460.000.000.00-2650.00%
NVDA210820C004050002021-07-06 12:20PM EDT405.00409.200.000.000.00-1150.00%
NVDA210820C004100002021-07-08 9:32AM EDT410.00383.500.000.000.00--250.00%
NVDA210820C004250002021-07-19 12:04AM EDT425.00331.640.000.000.00--1050.00%
NVDA210820C004300002021-07-08 12:25PM EDT430.00370.800.000.000.00--150.00%
NVDA210820C004400002021-07-08 9:32AM EDT440.00353.750.000.000.00-4650.00%
NVDA210820C004500002021-07-16 12:24PM EDT450.00293.430.000.000.00-11050.00%
NVDA210820C004550002021-07-08 9:32AM EDT455.00339.700.000.000.00--350.00%
NVDA210820C004600002021-06-28 1:06PM EDT460.00339.660.000.000.00-1150.00%
NVDA210820C004700002021-06-07 3:34PM EDT470.00237.00343.50348.300.00--20.00%
NVDA210820C004750002021-06-10 11:21AM EDT475.00220.48325.65330.550.00-110.00%
NVDA210820C004800002021-07-02 11:42AM EDT480.00336.400.000.000.00-310250.00%
NVDA210820C004850002021-05-18 12:36PM EDT485.00100.51258.90267.100.00--10.00%
NVDA210820C004900002021-05-21 1:46PM EDT490.00125.20254.00258.900.00-12350.00%
NVDA210820C004950002021-07-07 9:37AM EDT495.00331.260.000.000.00-1009250.00%
NVDA210820C005000002021-07-16 3:45PM EDT500.00226.200.000.000.00-43550.00%
NVDA210820C005050002021-07-14 11:40AM EDT505.00292.700.000.000.00-71850.00%
NVDA210820C005100002021-07-16 3:45PM EDT510.00215.950.000.000.00-41150.00%
NVDA210820C005150002021-05-27 12:39PM EDT515.00116.30245.70250.200.00-2140.00%
NVDA210820C005200002021-07-09 3:39PM EDT520.00224.400.000.000.00-11850.00%
NVDA210820C005250002021-06-29 1:22PM EDT525.00269.720.000.000.00-1350.00%
NVDA210820C005300002021-07-09 3:39PM EDT530.00273.280.000.000.00-11250.00%
NVDA210820C005350002021-07-12 3:23PM EDT535.00283.950.000.000.00-111150.00%
NVDA210820C005400002021-07-12 1:56PM EDT540.00274.950.000.000.00-12950.00%
NVDA210820C005450002021-07-12 1:18PM EDT545.00270.880.000.000.00-3950.00%
NVDA210820C005500002021-07-15 12:28PM EDT550.00194.000.000.000.00-110150.00%
NVDA210820C005550002021-06-16 10:33AM EDT555.00162.88191.80196.200.00-1242,054.05%
NVDA210820C005600002021-07-16 3:45PM EDT560.00168.100.000.000.00-43950.00%
NVDA210820C005650002021-06-10 9:34AM EDT565.00137.40237.00241.900.00-180.00%
NVDA210820C005700002021-07-16 3:45PM EDT570.00158.350.000.000.00-48750.00%
NVDA210820C005750002021-07-19 11:47AM EDT575.00181.100.000.000.00-110850.00%
NVDA210820C005800002021-07-16 1:21PM EDT580.00163.680.000.000.00-110350.00%
NVDA210820C005850002021-07-12 2:44PM EDT585.00211.020.000.000.00-13250.00%
NVDA210820C005900002021-07-07 11:40AM EDT590.00228.750.000.000.00-18850.00%
NVDA210820C005950002021-07-16 1:04PM EDT595.00149.250.000.000.00-110750.00%
NVDA210820C006000002021-07-19 3:35PM EDT600.00149.000.000.000.00-16254950.00%
NVDA210820C006050002021-07-16 3:28PM EDT605.00129.090.000.000.00-16450.00%
NVDA210820C006100002021-07-16 9:58AM EDT610.00136.080.000.000.00-1115350.00%
NVDA210820C006150002021-07-15 1:55PM EDT615.00130.000.000.000.00-110650.00%
NVDA210820C006200002021-07-19 3:20PM EDT620.00135.280.000.000.00-211450.00%
NVDA210820C006250002021-07-19 3:53PM EDT625.00131.010.000.000.00-429050.00%
NVDA210820C006300002021-07-19 2:57PM EDT630.00126.000.000.000.00-134550.00%
NVDA210820C006350002021-07-08 11:10AM EDT635.0096.420.000.000.00-39650.00%
NVDA210820C006400002021-07-19 3:39PM EDT640.00114.290.000.000.00-322650.00%
NVDA210820C006450002021-07-15 2:27PM EDT645.00120.950.000.000.00-122350.00%
NVDA210820C006500002021-07-19 3:56PM EDT650.00108.700.000.000.00-41,29450.00%
NVDA210820C006550002021-07-16 1:53PM EDT655.0092.880.000.000.00-11950.00%
NVDA210820C006600002021-07-19 12:22PM EDT660.00101.340.000.000.00-422050.00%
NVDA210820C006650002021-07-19 3:39PM EDT665.0093.550.000.000.00-142450.00%
NVDA210820C006700002021-07-19 3:26PM EDT670.0089.970.000.000.00-2627450.00%
NVDA210820C006750002021-07-19 3:26PM EDT675.0086.070.000.000.00-23750.00%
NVDA210820C006800002021-07-19 3:03PM EDT680.0084.210.000.000.00-2730050.00%
NVDA210820C006850002021-07-16 1:53PM EDT685.0078.240.000.000.00-74050.00%
NVDA210820C006900002021-07-19 2:18PM EDT690.0077.800.000.000.00-942750.00%
NVDA210820C006950002021-07-19 12:37PM EDT695.0071.100.000.000.00-42350.00%
NVDA210820C007000002021-07-19 3:56PM EDT700.0073.000.000.000.00-1492,07050.00%
NVDA210820C007050002021-07-16 3:59PM EDT705.0064.000.000.000.00-38350.00%
NVDA210820C007100002021-07-19 2:24PM EDT710.0064.400.000.000.00-4734150.00%
NVDA210820C007150002021-07-19 3:48PM EDT715.0059.560.000.000.00-95950.00%
NVDA210820C007200002021-07-19 3:59PM EDT720.0058.840.000.000.00-21470550.00%
NVDA210820C007250002021-07-19 3:56PM EDT725.0055.000.000.000.00-11828750.00%
NVDA210820C007300002021-07-19 3:50PM EDT730.0053.240.000.000.00-3956,55750.00%
NVDA210820C007350002021-07-19 3:58PM EDT735.0050.000.000.000.00-30528450.00%
NVDA210820C007400002021-07-19 3:55PM EDT740.0047.300.000.000.00-5036,56850.00%
NVDA210820C007450002021-07-19 3:59PM EDT745.0044.750.000.000.00-26558150.00%
NVDA210820C007500002021-07-19 3:59PM EDT750.0042.450.000.000.00-1,3296,43850.00%
NVDA210820C007550002021-07-19 3:59PM EDT755.0040.000.000.000.00-32955050.00%
NVDA210820C007600002021-07-19 3:59PM EDT760.0038.050.000.000.00-4381,55050.00%
NVDA210820C007650002021-07-19 3:54PM EDT765.0034.850.000.000.00-10878150.00%
NVDA210820C007700002021-07-19 3:53PM EDT770.0032.900.000.000.00-14576050.00%
NVDA210820C007750002021-07-19 3:52PM EDT775.0030.500.000.000.00-15147150.00%
NVDA210820C007800002021-07-19 3:53PM EDT780.0028.000.000.000.00-2731,30150.00%
NVDA210820C007850002021-07-19 3:30PM EDT785.0024.900.000.000.00-28040650.00%
NVDA210820C007900002021-07-19 3:56PM EDT790.0026.150.000.000.00-14986750.00%
NVDA210820C007950002021-07-19 3:43PM EDT795.0022.490.000.000.00-1101,76950.00%
NVDA210820C008000002021-07-19 3:59PM EDT800.0022.200.000.000.00-2,0618,16650.00%
NVDA210820C008050002021-07-19 3:56PM EDT805.0020.250.000.000.00-2341,55650.00%
NVDA210820C008100002021-07-19 3:58PM EDT810.0019.540.000.000.00-31881050.00%
NVDA210820C008150002021-07-19 3:58PM EDT815.0018.000.000.000.00-921,34950.00%
NVDA210820C008200002021-07-19 3:52PM EDT820.0016.860.000.000.00-4021,44850.00%
NVDA210820C008250002021-07-19 3:52PM EDT825.0015.870.000.000.00-2513,92050.00%
NVDA210820C008300002021-07-19 3:42PM EDT830.0014.650.000.000.00-2071,41850.00%
NVDA210820C008350002021-07-19 3:42PM EDT835.0012.990.000.000.00-6933850.00%
NVDA210820C008400002021-07-19 3:42PM EDT840.0012.580.000.000.00-28364350.00%
NVDA210820C008450002021-07-19 3:44PM EDT845.0011.020.000.000.00-8454050.00%
NVDA210820C008500002021-07-19 3:53PM EDT850.0011.080.000.000.00-7232,70850.00%
NVDA210820C008550002021-07-19 3:46PM EDT855.009.320.000.000.00-19593950.00%
NVDA210820C008600002021-07-19 3:52PM EDT860.009.080.000.000.00-29174050.00%
NVDA210820C008650002021-07-19 3:49PM EDT865.008.000.000.000.00-10223550.00%
NVDA210820C008700002021-07-19 3:47PM EDT870.008.200.000.000.00-9734250.00%
NVDA210820C008750002021-07-19 3:50PM EDT875.007.250.000.000.00-8233350.00%
NVDA210820C008800002021-07-19 3:41PM EDT880.006.920.000.000.00-7444950.00%
NVDA210820C008850002021-07-19 10:43AM EDT885.006.600.000.000.00-1914750.00%
NVDA210820C008900002021-07-19 3:46PM EDT890.005.750.000.000.00-4240150.00%
NVDA210820C008950002021-07-19 3:39PM EDT895.005.480.000.000.00-15631850.00%
NVDA210820C009000002021-07-19 3:58PM EDT900.005.250.000.000.00-3,0639,35650.00%
NVDA210820C009050002021-07-19 3:48PM EDT905.004.720.000.000.00-17146250.00%
NVDA210820C009100002021-07-19 2:54PM EDT910.004.400.000.000.00-5745450.00%
NVDA210820C009150002021-07-19 3:50PM EDT915.004.190.000.000.00-1918850.00%
NVDA210820C009200002021-07-19 3:46PM EDT920.003.650.000.000.00-16152650.00%
NVDA210820C009250002021-07-19 3:26PM EDT925.003.600.000.000.00-5436750.00%
NVDA210820C009300002021-07-19 3:31PM EDT930.003.250.000.000.00-6874350.00%
NVDA210820C009350002021-07-19 2:59PM EDT935.003.240.000.000.00-409850.00%
NVDA210820C009400002021-07-19 3:47PM EDT940.002.910.000.000.00-2615450.00%
NVDA210820C009450002021-07-19 12:14PM EDT945.002.780.000.000.00-76950.00%
NVDA210820C009500002021-07-19 3:35PM EDT950.002.530.000.000.00-14267750.00%
NVDA210820C009550002021-07-19 3:47PM EDT955.002.400.000.000.00-510850.00%
NVDA210820C009600002021-07-19 3:38PM EDT960.002.230.000.000.00-3125050.00%
NVDA210820C009650002021-07-19 2:18PM EDT965.002.360.000.000.00-206350.00%
NVDA210820C009700002021-07-19 2:19PM EDT970.002.000.000.000.00-155350.00%
NVDA210820C009750002021-07-19 3:47PM EDT975.001.920.000.000.00-2912650.00%
NVDA210820C009800002021-07-19 10:46AM EDT980.001.820.000.000.00-611050.00%
NVDA210820C009850002021-07-16 1:23PM EDT985.001.420.000.000.00-110350.00%
NVDA210820C009900002021-07-16 3:15PM EDT990.001.800.000.000.00-44050.00%
NVDA210820C009950002021-07-19 10:19AM EDT995.001.490.000.000.00-310850.00%
NVDA210820C010000002021-07-19 3:56PM EDT1,000.001.580.000.000.00-25484650.00%
NVDA210820C010100002021-07-19 12:12PM EDT1,010.001.230.000.000.00-815050.00%
NVDA210820C010200002021-07-19 12:47PM EDT1,020.001.190.000.000.00-288550.00%
NVDA210820C010300002021-07-19 10:00AM EDT1,030.000.950.000.000.00-54450.00%
NVDA210820C010400002021-07-16 12:40PM EDT1,040.001.120.000.000.00-17650.00%
NVDA210820C010500002021-07-19 9:39AM EDT1,050.001.020.000.000.00-8813050.00%
NVDA210820C010600002021-07-16 9:30AM EDT1,060.000.910.000.000.00-247100.00%
NVDA210820C010700002021-07-14 11:27AM EDT1,070.000.910.000.000.00-13100.00%
NVDA210820C010800002021-07-19 3:58PM EDT1,080.000.750.000.000.00-44750.00%
NVDA210820C010900002021-07-19 10:27AM EDT1,090.000.800.000.000.00-120100.00%
NVDA210820C011000002021-07-19 3:51PM EDT1,100.000.730.000.000.00-118597100.00%
NVDA210820C011100002021-07-19 2:48PM EDT1,110.000.650.000.000.00-36950.00%
NVDA210820C011200002021-07-12 2:20PM EDT1,120.001.360.000.000.00-41150.00%
NVDA210820C011300002021-07-12 1:12PM EDT1,130.000.770.000.000.00-11250.00%
NVDA210820C011400002021-07-16 10:15AM EDT1,140.000.480.000.000.00-1450.00%
NVDA210820C011500002021-07-16 12:12PM EDT1,150.000.480.000.000.00-18650.00%
NVDA210820C011600002021-07-19 3:26PM EDT1,160.000.530.000.000.00-211850.00%
NVDA210820C011700002021-07-15 1:42PM EDT1,170.000.720.000.000.00-1750.00%
NVDA210820C011800002021-07-19 3:26PM EDT1,180.000.480.000.000.00-2950.00%
NVDA210820C011900002021-07-14 2:12PM EDT1,190.000.440.000.000.00-1350.00%
NVDA210820C012000002021-07-19 3:51PM EDT1,200.000.320.000.000.00-718450.00%
NVDA210820C012100002021-07-19 3:21PM EDT1,210.000.410.000.000.00-12950.00%
NVDA210820C012200002021-07-16 3:58PM EDT1,220.000.290.000.000.00-707650.00%
NVDA210820C012300002021-07-16 2:38PM EDT1,230.000.310.000.000.00-24550.00%
NVDA210820C012400002021-07-15 1:25PM EDT1,240.000.420.000.000.00-114550.00%
NVDA210820C012500002021-07-19 3:52PM EDT1,250.000.360.000.000.00-21968450.00%
Putsfor20 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210820P000750002021-07-30 12:32PM EDT75.000.010.000.010.00-48,783150.00%
NVDA210820P000775002021-07-27 3:42PM EDT77.500.040.000.010.00-3574,348146.88%
NVDA210820P000800002021-07-27 2:44PM EDT80.000.060.000.080.00-50183170.31%
NVDA210820P000825002021-07-20 7:04PM EDT82.500.040.000.090.00--80167.19%
NVDA210820P000850002021-07-30 2:28PM EDT85.000.030.000.090.00-1328161.72%
NVDA210820P000875002021-08-04 2:24PM EDT87.500.010.000.010.00-4884131.25%
NVDA210820P000900002021-07-28 11:54AM EDT90.000.060.000.030.00-8360137.50%
NVDA210820P000912502021-07-27 3:25PM EDT91.250.090.000.090.00-9276149.61%
NVDA210820P000925002021-07-27 12:16PM EDT92.500.080.000.090.00-112397147.27%
NVDA210820P000937502021-08-04 2:25PM EDT93.750.020.000.090.00-4229144.92%
NVDA210820P000950002021-08-04 3:53PM EDT95.000.020.000.090.00-100589142.97%
NVDA210820P000962502021-07-23 12:04PM EDT96.250.030.000.090.00-10149140.63%
NVDA210820P000975002021-07-29 9:31AM EDT97.500.060.000.090.00-64717138.28%
NVDA210820P000987502021-07-20 3:32PM EDT98.750.100.000.090.00-618135.94%
NVDA210820P001000002021-08-04 12:02PM EDT100.000.020.000.080.00-5832132.03%
NVDA210820P001012502021-08-03 1:02PM EDT101.250.050.000.090.00-1182131.64%
NVDA210820P001025002021-08-03 2:22PM EDT102.500.030.000.100.00-6349130.86%
NVDA210820P001037502021-07-23 12:55PM EDT103.750.040.000.100.00-153128.91%
NVDA210820P001050002021-08-02 2:33PM EDT105.000.020.000.100.00-2105126.56%
NVDA210820P001062502021-08-03 2:41PM EDT106.250.030.000.100.00-6110124.61%
NVDA210820P001075002021-08-03 2:43PM EDT107.500.030.000.100.00-6152122.66%
NVDA210820P001087502021-08-03 2:25PM EDT108.750.040.000.100.00-572120.70%
NVDA210820P001100002021-08-04 9:42AM EDT110.000.030.000.100.00-64385118.75%
NVDA210820P001112502021-08-03 2:40PM EDT111.250.030.000.10-0.01-25.00%12158116.41%
NVDA210820P001125002021-08-05 3:26PM EDT112.500.030.020.11+0.01+50.00%3161,218117.97%
NVDA210820P001137502021-08-05 3:37PM EDT113.750.020.000.03-0.01-33.33%11211100.00%
NVDA210820P001150002021-08-05 10:42AM EDT115.000.030.010.11+0.01+50.00%5383112.89%
NVDA210820P001162502021-08-05 9:58AM EDT116.250.030.000.11-0.01-25.00%4292110.16%
NVDA210820P001175002021-08-05 3:01PM EDT117.500.030.020.03-0.01-25.00%981699.61%
NVDA210820P001187502021-08-05 9:39AM EDT118.750.030.000.11-0.01-25.00%56892106.25%
NVDA210820P001200002021-08-05 3:51PM EDT120.000.020.000.12-0.02-50.00%14664105.47%
NVDA210820P001212502021-08-05 3:08PM EDT121.250.030.020.12-0.02-40.00%4148105.47%
NVDA210820P001225002021-08-05 11:38AM EDT122.500.040.000.12-0.03-42.86%4575101.95%
NVDA210820P001237502021-08-02 11:57AM EDT123.750.090.000.120.00-6042899.80%
NVDA210820P001250002021-08-05 2:50PM EDT125.000.040.040.10-0.02-33.33%632,21599.80%
NVDA210820P001262502021-08-05 1:04PM EDT126.250.040.000.12-0.03-42.86%3031796.48%
NVDA210820P001275002021-08-05 2:19PM EDT127.500.040.000.13-0.03-42.86%62,84095.31%
NVDA210820P001287502021-08-05 2:19PM EDT128.750.060.000.13-0.03-33.33%640893.75%
NVDA210820P001300002021-08-05 3:01PM EDT130.000.070.050.13-0.01-12.50%561795.70%
NVDA210820P001312502021-08-05 12:27PM EDT131.250.060.050.13-0.02-25.00%437193.75%
NVDA210820P001325002021-08-04 3:11PM EDT132.500.080.010.140.00-282,38490.04%
NVDA210820P001337502021-08-05 10:17AM EDT133.750.060.060.14-0.04-40.00%1048291.41%
NVDA210820P001350002021-08-05 1:17PM EDT135.000.060.050.14-0.03-33.33%9298089.06%
NVDA210820P001362502021-08-05 2:23PM EDT136.250.060.000.15-0.05-45.45%525,26284.77%
NVDA210820P001375002021-08-05 3:28PM EDT137.500.070.070.15-0.04-36.36%1089,46287.30%
NVDA210820P001387502021-08-04 3:54PM EDT138.750.090.000.16-0.02-18.18%450382.03%
NVDA210820P001400002021-08-05 2:16PM EDT140.000.080.070.16-0.04-33.33%411,07084.18%
NVDA210820P001412502021-08-05 11:47AM EDT141.250.090.000.16-0.04-30.77%934878.71%
NVDA210820P001425002021-08-05 3:30PM EDT142.500.090.080.12-0.04-30.77%11588679.30%
NVDA210820P001437502021-08-05 12:55PM EDT143.750.100.080.14-0.05-33.33%3656178.71%
NVDA210820P001450002021-08-05 3:35PM EDT145.000.110.100.18-0.03-21.43%754,38779.49%
NVDA210820P001462502021-08-04 11:07AM EDT146.250.190.100.150.00-2063676.56%
NVDA210820P001475002021-08-05 3:45PM EDT147.500.120.070.16-0.15-55.56%801,28774.02%
NVDA210820P001487502021-08-05 3:45PM EDT148.750.140.100.17-0.10-41.67%1001,11474.02%
NVDA210820P001500002021-08-05 3:52PM EDT150.000.140.110.20-0.04-22.22%3467,90973.83%
NVDA210820P001512502021-08-05 2:44PM EDT151.250.140.110.22-0.13-48.15%581,65872.75%
NVDA210820P001525002021-08-05 3:42PM EDT152.500.160.100.22-0.02-11.11%433,77370.70%
NVDA210820P001537502021-08-05 12:17PM EDT153.750.160.110.23-0.09-36.00%41,82769.73%
NVDA210820P001550002021-08-05 3:51PM EDT155.000.180.140.24-0.07-28.00%1601,75569.14%
NVDA210820P001562502021-08-05 3:59PM EDT156.250.180.120.25-0.08-30.77%561,26667.19%
NVDA210820P001575002021-08-05 3:20PM EDT157.500.190.110.27-0.08-29.63%922,58765.82%
NVDA210820P001587502021-08-05 10:07AM EDT158.750.230.140.24-0.06-20.69%3497664.16%
NVDA210820P001600002021-08-05 3:41PM EDT160.000.220.200.29-0.09-29.03%2254,69965.04%
NVDA210820P001612502021-08-05 3:36PM EDT161.250.230.160.31-0.10-30.30%1281,36462.89%
NVDA210820P001625002021-08-05 3:59PM EDT162.500.250.230.32-0.11-30.56%4085,50162.89%
NVDA210820P001637502021-08-05 2:48PM EDT163.750.270.250.34-0.12-30.77%6090761.91%
NVDA210820P001650002021-08-05 3:58PM EDT165.000.280.270.36-0.14-33.33%2864,94460.89%
NVDA210820P001662502021-08-05 11:33AM EDT166.250.330.230.39-0.14-29.79%281,74858.98%
NVDA210820P001675002021-08-05 3:46PM EDT167.500.340.250.41-0.15-30.61%1632,51957.91%
NVDA210820P001687502021-08-05 2:49PM EDT168.750.370.310.44-0.19-33.93%1883,59057.57%
NVDA210820P001700002021-08-05 3:47PM EDT170.000.400.360.41-0.19-32.20%6156,72956.10%
NVDA210820P001712502021-08-05 3:46PM EDT171.250.450.420.51-0.20-30.77%2001,51456.45%
NVDA210820P001725002021-08-05 3:37PM EDT172.500.500.390.51-0.22-30.56%2254,65854.30%
NVDA210820P001737502021-08-05 3:36PM EDT173.750.530.430.53-0.26-32.91%4551,85253.22%
NVDA210820P001750002021-08-05 3:59PM EDT175.000.550.500.60-0.32-36.78%1,77813,93052.95%
NVDA210820P001762502021-08-05 3:29PM EDT176.250.650.580.67-0.32-32.99%3612,17352.64%
NVDA210820P001775002021-08-05 3:58PM EDT177.500.700.610.77-0.38-35.19%4973,00451.95%
NVDA210820P001787502021-08-05 3:56PM EDT178.750.790.720.86-0.43-35.25%2071,78751.76%
NVDA210820P001800002021-08-05 3:59PM EDT180.000.850.770.95-0.47-35.61%1,2988,87350.93%
NVDA210820P001812502021-08-05 3:34PM EDT181.251.000.861.04-0.50-33.33%3813,19450.29%
NVDA210820P001825002021-08-05 3:36PM EDT182.501.130.971.09-0.51-31.10%69332,65550.22%
NVDA210820P001837502021-08-05 3:57PM EDT183.751.201.101.22-0.61-33.70%3481,73149.81%
NVDA210820P001850002021-08-05 3:59PM EDT185.001.331.241.44-0.72-35.12%1,09610,17650.27%
NVDA210820P001862502021-08-05 3:59PM EDT186.251.501.401.59-0.78-34.21%4652,07349.72%
NVDA210820P001875002021-08-05 3:59PM EDT187.501.681.621.72-0.83-33.07%97736,02848.83%
NVDA210820P001887502021-08-05 3:59PM EDT188.751.871.801.94-1.13-37.67%4972,18948.68%
NVDA210820P001900002021-08-05 3:59PM EDT190.002.082.032.17-1.03-33.12%2,3195,08948.45%
NVDA210820P001912502021-08-05 3:40PM EDT191.252.492.272.39-0.91-26.76%3481,63247.95%
NVDA210820P001925002021-08-05 3:44PM EDT192.502.742.512.71-1.03-27.32%4384,62948.08%
NVDA210820P001937502021-08-05 3:55PM EDT193.753.022.813.05-1.15-27.58%3393,26048.17%
NVDA210820P001950002021-08-05 3:59PM EDT195.003.263.153.30-1.39-29.89%1,8115,65447.38%
NVDA210820P001962502021-08-05 3:46PM EDT196.253.653.503.70-1.44-28.29%45196047.50%
NVDA210820P001975002021-08-05 3:50PM EDT197.504.063.904.05-1.54-27.50%1,0991,85947.08%
NVDA210820P001987502021-08-05 3:58PM EDT198.754.504.354.50-1.61-26.35%2911,47747.14%
NVDA210820P002000002021-08-05 3:59PM EDT200.004.904.804.95-1.80-26.87%2,98920,35547.01%
NVDA210820P002012502021-08-05 3:47PM EDT201.255.715.305.45-1.99-25.84%10499547.00%
NVDA210820P002025002021-08-05 3:40PM EDT202.505.955.806.00-1.90-24.20%3731,27947.10%
NVDA210820P002037502021-08-05 3:51PM EDT203.756.606.356.55-1.90-22.35%1544,27147.00%
NVDA210820P002050002021-08-05 3:59PM EDT205.007.067.007.15-2.29-24.49%8891,97847.01%
NVDA210820P002062502021-08-05 3:59PM EDT206.257.707.657.80-2.35-23.38%31410,43147.13%
NVDA210820P002075002021-08-05 3:58PM EDT207.508.458.258.45-2.20-20.66%2011,04447.06%
NVDA210820P002087502021-08-05 3:54PM EDT208.759.209.009.15-2.55-21.70%11516047.11%
NVDA210820P002100002021-08-05 3:18PM EDT210.009.789.659.90-2.38-19.57%39897347.27%
NVDA210820P002112502021-08-05 9:40AM EDT211.2510.8510.4010.65-2.34-17.74%5513947.24%
NVDA210820P002125002021-08-05 3:40PM EDT212.5011.8511.2011.45-2.06-14.81%581,35247.34%
NVDA210820P002137502021-08-05 3:52PM EDT213.7512.4212.0012.30-3.43-21.64%1425847.58%
NVDA210820P002150002021-08-05 12:58PM EDT215.0013.3912.8513.15-2.60-16.26%1568247.66%
NVDA210820P002162502021-08-05 1:07PM EDT216.2514.3013.7514.20-2.90-16.86%2210648.88%
NVDA210820P002175002021-08-05 2:59PM EDT217.5015.0014.6515.10-2.80-15.73%137648.96%
NVDA210820P002187502021-08-05 1:50PM EDT218.7516.1715.5516.05-5.68-26.00%1311849.24%
NVDA210820P002200002021-08-05 2:37PM EDT220.0017.1516.5017.00-3.06-15.14%14225149.37%
NVDA210820P002212502021-08-05 9:45AM EDT221.2518.9517.5017.95-4.35-18.67%89049.33%
NVDA210820P002225002021-08-05 12:57PM EDT222.5019.0518.5018.95-4.65-19.62%224049.51%
NVDA210820P002237502021-08-05 3:52PM EDT223.7520.0219.5020.05-4.43-18.12%213550.34%
NVDA210820P002250002021-08-05 1:47PM EDT225.0021.2420.5521.10-2.50-10.53%2815750.68%
NVDA210820P002262502021-08-05 10:23AM EDT226.2523.7521.6522.15-2.65-10.04%1421750.88%
NVDA210820P002275002021-08-04 10:51AM EDT227.5023.7522.7023.25-4.05-14.57%218451.39%
NVDA210820P002287502021-08-05 3:52PM EDT228.7524.3023.8024.35-4.75-16.35%98651.81%
NVDA210820P002300002021-08-05 12:34PM EDT230.0025.3024.9025.45-4.75-15.81%2212952.10%
NVDA210820P002312502021-08-05 9:32AM EDT231.2527.8026.0026.55-4.75-14.59%95452.28%
NVDA210820P002325002021-08-05 10:20AM EDT232.5028.4127.1527.70-3.69-11.50%3010652.88%
NVDA210820P002337502021-08-05 11:13AM EDT233.7529.3528.3028.85-4.20-12.52%53150.24%
NVDA210820P002350002021-08-05 10:20AM EDT235.0031.7529.4530.00-2.70-7.84%611450.51%
NVDA210820P002362502021-08-05 12:34PM EDT236.2531.0030.6031.15-6.30-16.89%12550.66%
NVDA210820P002375002021-08-04 11:59AM EDT237.5033.9031.7532.30-3.45-9.24%47850.68%
NVDA210820P002400002021-08-05 10:47AM EDT240.0036.0034.1534.70-2.05-5.39%95351.93%
NVDA210820P002425002021-08-05 3:08PM EDT242.5037.3536.5037.05-4.80-11.39%61952.05%
NVDA210820P002437502021-08-05 11:20AM EDT243.7538.9537.7038.25-16.35-29.57%2952.37%
NVDA210820P002450002021-08-03 9:33AM EDT245.0044.7538.9039.500.00-73753.13%
NVDA210820P002462502021-08-05 10:39AM EDT246.2542.2540.1040.70-2.70-6.01%62353.32%
NVDA210820P002475002021-08-05 10:09AM EDT247.5043.0541.3541.90-11.10-20.50%14753.96%
NVDA210820P002487502021-08-05 1:45PM EDT248.7543.4542.5543.10-2.55-5.54%281054.00%
NVDA210820P002500002021-08-05 9:34AM EDT250.0044.5343.7544.35-12.02-21.26%52054.54%
NVDA210820P002600002021-07-30 9:46AM EDT260.0065.2053.2054.550.00-2257.72%
NVDA210820P002625002021-08-04 2:01PM EDT262.5061.2055.6557.050.00-21658.69%
NVDA210820P002650002021-07-20 3:15PM EDT265.0077.5057.5059.550.00-1178.47%
NVDA210820P002675002021-07-22 11:15AM EDT267.5074.8560.6062.000.00-1160.16%
NVDA210820P002750002021-08-04 1:53PM EDT275.0072.6068.0569.450.00-1162.50%
NVDA210820P002800002021-07-28 10:17AM EDT280.0085.3573.0574.400.00-2463.87%
NVDA210820P002850002021-07-29 12:05PM EDT285.0087.3178.0579.400.00-3066.99%
NVDA210820P002900002021-07-30 1:38PM EDT290.0095.2583.0084.350.00-1364.45%
NVDA210820P002925002021-07-29 9:35AM EDT292.5096.9084.8087.250.00-24105.32%
NVDA210820P002950002021-07-30 1:36PM EDT295.00100.3588.0089.350.00-4467.19%
NVDA210820P003000002021-07-19 2:32PM EDT300.0099.7593.0094.350.00-1,763469.92%
NVDA210820P003025002021-07-30 1:34PM EDT302.50108.0095.5096.850.00-41271.48%
NVDA210820P003050002021-07-30 1:34PM EDT305.00110.5098.0099.350.00-2072.66%
NVDA210820P003100002021-07-27 3:00PM EDT310.00109.80103.00104.350.00-1275.39%
NVDA210820P003125002021-08-04 2:14PM EDT312.50109.95105.50106.850.00-4476.56%
NVDA210820P003200002021-07-01 10:41AM EDT320.000.100.000.000.00-1260.00%
NVDA210820P003300002021-06-17 10:04AM EDT330.000.160.120.380.00-1200.00%
NVDA210820P003400002021-07-16 2:00PM EDT340.000.240.000.000.00-30690.00%
NVDA210820P003500002021-07-19 2:41PM EDT350.000.300.000.000.00-1100.00%
NVDA210820P003600002021-07-16 2:34PM EDT360.000.400.000.000.00-200.00%
NVDA210820P003650002021-06-30 2:34PM EDT365.000.120.000.000.00--530.00%
NVDA210820P003700002021-07-08 9:50AM EDT370.000.250.000.000.00-941040.00%
NVDA210820P003750002021-07-09 11:10AM EDT375.000.340.000.000.00-11110.00%
NVDA210820P003800002021-07-19 3:03PM EDT380.000.480.000.000.00-200.00%
NVDA210820P003900002021-07-09 11:18AM EDT390.000.400.000.000.00-4900.00%
NVDA210820P003950002021-07-19 12:04AM EDT395.000.510.000.000.00--40.00%
NVDA210820P004000002021-07-19 12:48PM EDT400.000.480.000.000.00-81730.00%
NVDA210820P004050002021-07-16 3:06PM EDT405.000.630.000.000.00-40400.00%
NVDA210820P004100002021-07-12 12:06PM EDT410.000.330.000.000.00-50810.00%
NVDA210820P004150002021-07-16 2:38PM EDT415.000.780.000.000.00-5170.00%
NVDA210820P004200002021-06-28 3:00PM EDT420.000.700.000.000.00-1220.00%
NVDA210820P004250002021-07-19 12:04AM EDT425.000.660.000.000.00--10.00%
NVDA210820P004300002021-07-13 2:47PM EDT430.000.710.000.000.00-4390.00%
NVDA210820P004350002021-07-15 2:40PM EDT435.000.560.000.000.00-7310.00%
NVDA210820P004400002021-07-19 11:04AM EDT440.000.780.000.000.00-4480.00%
NVDA210820P004450002021-06-25 10:26AM EDT445.000.650.000.000.00-340.00%
NVDA210820P004500002021-07-19 3:45PM EDT450.000.920.000.000.00-393820.00%
NVDA210820P004550002021-07-16 2:47PM EDT455.001.050.000.000.00-2290.00%
NVDA210820P004600002021-07-16 3:56PM EDT460.001.030.000.000.00-20650.00%
NVDA210820P004650002021-07-16 3:54PM EDT465.001.230.000.000.00-29630.00%
NVDA210820P004700002021-07-19 11:33AM EDT470.000.980.000.000.00-61890.00%
NVDA210820P004750002021-07-19 12:47PM EDT475.001.090.000.000.00-41290.00%
NVDA210820P004800002021-07-19 1:18PM EDT480.001.130.000.000.00-5780.00%
NVDA210820P004850002021-07-13 1:50PM EDT485.001.490.000.000.00-1240.00%
NVDA210820P004900002021-07-19 1:14PM EDT490.001.250.000.000.00-1031250.00%
NVDA210820P004950002021-07-16 2:46PM EDT495.001.560.000.000.00-6530.00%
NVDA210820P005000002021-07-19 3:42PM EDT500.001.500.000.000.00-805430.00%
NVDA210820P005050002021-07-16 3:54PM EDT505.001.770.000.000.00-8710.00%
NVDA210820P005100002021-07-19 10:09AM EDT510.001.800.000.000.00-16730.00%
NVDA210820P005150002021-07-16 3:31PM EDT515.001.810.000.000.00-791030.00%
NVDA210820P005200002021-07-19 9:30AM EDT520.001.720.000.000.00-61710.00%
NVDA210820P005250002021-07-19 9:39AM EDT525.002.200.000.000.00-11060.00%
NVDA210820P005300002021-07-19 3:27PM EDT530.002.120.000.000.00-145660.00%
NVDA210820P005350002021-07-19 3:58PM EDT535.002.350.000.000.00-61110.00%
NVDA210820P005400002021-07-19 12:17PM EDT540.002.200.000.000.00-12210.00%
NVDA210820P005450002021-07-16 2:45PM EDT545.002.290.000.000.00-61,3790.00%
NVDA210820P005500002021-07-19 3:57PM EDT550.002.750.000.000.00-2012,8870.00%
NVDA210820P005550002021-07-19 2:57PM EDT555.002.730.000.000.00-31270.00%
NVDA210820P005600002021-07-19 3:39PM EDT560.003.060.000.000.00-152570.00%
NVDA210820P005650002021-07-16 2:52PM EDT565.003.500.000.000.00-4530.00%
NVDA210820P005700002021-07-19 1:11PM EDT570.003.500.000.000.00-162100.00%
NVDA210820P005750002021-07-19 3:37PM EDT575.003.750.000.000.00-381660.00%
NVDA210820P005800002021-07-19 3:14PM EDT580.003.700.000.000.00-168080.00%
NVDA210820P005850002021-07-19 11:23AM EDT585.003.920.000.000.00-61300.00%
NVDA210820P005900002021-07-19 11:12AM EDT590.004.100.000.000.00-362450.00%
NVDA210820P005950002021-07-19 10:59AM EDT595.004.930.000.000.00-1433320.00%
NVDA210820P006000002021-07-19 3:52PM EDT600.004.870.000.000.00-8951,7160.00%
NVDA210820P006050002021-07-19 3:46PM EDT605.005.530.000.000.00-1834060.00%
NVDA210820P006100002021-07-19 3:52PM EDT610.005.860.000.000.00-551,2830.00%
NVDA210820P006150002021-07-19 1:11PM EDT615.006.510.000.000.00-2900.00%
NVDA210820P006200002021-07-19 3:33PM EDT620.007.110.000.000.00-5100.00%
NVDA210820P006250002021-07-19 3:33PM EDT625.007.570.000.000.00-743800.00%
NVDA210820P006300002021-07-19 3:39PM EDT630.008.110.000.000.00-15600.00%
NVDA210820P006350002021-07-19 3:40PM EDT635.008.730.000.000.00-1600.00%
NVDA210820P006400002021-07-19 3:41PM EDT640.009.240.000.000.00-10200.00%
NVDA210820P006450002021-07-19 2:14PM EDT645.009.320.000.000.00-874360.00%
NVDA210820P006500002021-07-19 3:52PM EDT650.0010.400.000.000.00-36600.00%
NVDA210820P006550002021-07-19 2:58PM EDT655.0011.230.000.000.00-412780.00%
NVDA210820P006600002021-07-19 3:59PM EDT660.0011.750.000.000.00-1841,2540.00%
NVDA210820P006650002021-07-19 3:56PM EDT665.0013.020.000.000.00-24000.00%
NVDA210820P006700002021-07-19 3:47PM EDT670.0014.780.000.000.00-21500.00%
NVDA210820P006750002021-07-19 3:56PM EDT675.0015.040.000.000.00-3241,1120.00%
NVDA210820P006800002021-07-19 3:56PM EDT680.0016.160.000.000.00-6941,7360.00%
NVDA210820P006850002021-07-19 3:41PM EDT685.0017.930.000.000.00-1094680.00%
NVDA210820P006900002021-07-19 3:45PM EDT690.0019.020.000.000.00-14900.00%
NVDA210820P006950002021-07-19 3:57PM EDT695.0020.000.000.000.00-1705830.00%
NVDA210820P007000002021-07-19 3:59PM EDT700.0021.300.000.000.00-1,40600.00%
NVDA210820P007050002021-07-19 3:50PM EDT705.0023.530.000.000.00-15500.00%
NVDA210820P007100002021-07-19 3:47PM EDT710.0026.240.000.000.00-11800.00%
NVDA210820P007150002021-07-19 3:50PM EDT715.0026.180.000.000.00-1216060.00%
NVDA210820P007200002021-07-19 3:53PM EDT720.0029.350.000.000.00-3201,6670.00%
NVDA210820P007250002021-07-19 3:48PM EDT725.0030.930.000.000.00-33400.00%
NVDA210820P007300002021-07-19 3:58PM EDT730.0031.790.000.000.00-41300.00%
NVDA210820P007350002021-07-19 3:46PM EDT735.0036.680.000.000.00-30100.00%
NVDA210820P007400002021-07-19 3:57PM EDT740.0036.120.000.000.00-43000.00%
NVDA210820P007450002021-07-19 3:57PM EDT745.0039.450.000.000.00-1745370.00%
NVDA210820P007500002021-07-19 3:58PM EDT750.0040.950.000.000.00-4736,6160.00%
NVDA210820P007550002021-07-19 3:39PM EDT755.0044.370.000.000.00-18600.00%
NVDA210820P007600002021-07-19 3:43PM EDT760.0046.700.000.000.00-19600.00%
NVDA210820P007650002021-07-19 3:07PM EDT765.0050.450.000.000.00-674140.00%
NVDA210820P007700002021-07-19 3:21PM EDT770.0052.370.000.000.00-11100.00%
NVDA210820P007750002021-07-19 3:44PM EDT775.0058.600.000.000.00-1127440.00%
NVDA210820P007800002021-07-19 3:38PM EDT780.0061.960.000.000.00-6800.00%
NVDA210820P007850002021-07-19 2:33PM EDT785.0063.360.000.000.00-311860.00%
NVDA210820P007900002021-07-19 3:38PM EDT790.0068.610.000.000.00-2400.00%
NVDA210820P007950002021-07-19 1:54PM EDT795.0070.880.000.000.00-1800.00%
NVDA210820P008000002021-07-19 3:21PM EDT800.0074.390.000.000.00-944,8240.00%
NVDA210820P008050002021-07-19 10:29AM EDT805.0076.170.000.000.00-132380.00%
NVDA210820P008100002021-07-19 10:27AM EDT810.0076.400.000.000.00-3300.00%
NVDA210820P008150002021-07-19 12:09PM EDT815.0083.550.000.000.00-51,0750.00%
NVDA210820P008200002021-07-19 3:33PM EDT820.0091.700.000.000.00-63230.00%
NVDA210820P008250002021-07-16 1:53PM EDT825.0087.230.000.000.00-4100.00%
NVDA210820P008300002021-07-19 1:52PM EDT830.0095.050.000.000.00-100.00%
NVDA210820P008350002021-07-16 1:30PM EDT835.00102.390.000.000.00-100.00%
NVDA210820P008400002021-07-19 1:52PM EDT840.00103.150.000.000.00-11610.00%
NVDA210820P008450002021-07-09 10:34AM EDT845.00119.300.000.000.00-170.00%
NVDA210820P008500002021-07-19 11:10AM EDT850.00104.850.000.000.00-43290.00%
NVDA210820P008550002021-07-14 1:13PM EDT855.0080.680.000.000.00-400.00%
NVDA210820P008600002021-07-16 3:15PM EDT860.00139.850.000.000.00-400.00%
NVDA210820P008650002021-07-16 11:57AM EDT865.00132.960.000.000.00-2260.00%
NVDA210820P008700002021-07-15 1:12PM EDT870.00116.840.000.000.00-190.00%
NVDA210820P008750002021-07-06 3:59PM EDT875.0077.970.000.000.00-1270.00%
NVDA210820P008800002021-07-15 1:12PM EDT880.00126.600.000.000.00-2420.00%
NVDA210820P008850002021-07-16 11:57AM EDT885.00146.770.000.000.00-1220.00%
NVDA210820P008900002021-07-16 11:57AM EDT890.00151.390.000.000.00-140.00%
NVDA210820P008950002021-07-14 1:14PM EDT895.00112.250.000.000.00-3210.00%
NVDA210820P009000002021-07-13 1:41PM EDT900.00107.600.000.000.00-4190.00%
NVDA210820P009050002021-07-07 3:59PM EDT905.00109.600.000.000.00-100.00%
NVDA210820P009100002021-07-07 3:59PM EDT910.00113.400.000.000.00-1510.00%
NVDA210820P009150002021-07-02 2:27PM EDT915.00120.000.000.000.00-150.00%
NVDA210820P009200002021-07-15 1:01PM EDT920.00160.000.000.000.00-100.00%
NVDA210820P009250002021-07-14 1:25PM EDT925.00139.000.000.000.00-17130.00%
NVDA210820P009300002021-07-14 3:54PM EDT930.00144.300.000.000.00-100.00%
NVDA210820P009350002021-07-08 11:04AM EDT935.00153.300.000.000.00--00.00%
NVDA210820P009400002021-07-12 3:52PM EDT940.00153.800.000.000.00-1220.00%
NVDA210820P009450002021-07-19 12:04AM EDT945.00205.000.000.000.00--10.00%
NVDA210820P009500002021-07-13 10:42AM EDT950.00144.050.000.000.00-20220.00%
NVDA210820P009600002021-06-30 10:23AM EDT960.00169.600.000.000.00--00.00%
NVDA210820P009700002021-07-13 11:04AM EDT970.00220.800.000.000.00-100.00%
NVDA210820P009750002021-07-09 11:32AM EDT975.00183.110.000.000.00-220.00%
NVDA210820P009950002021-07-19 3:57PM EDT995.00247.000.000.000.00-140.00%
NVDA210820P010000002021-07-19 12:13PM EDT1,000.00252.900.000.000.00-250.00%
NVDA210820P010500002021-07-09 11:33AM EDT1,050.00254.540.000.000.00-340.00%
NVDA210820P011000002021-07-06 12:16PM EDT1,100.00380.480.000.000.00-100.00%
NVDA210820P012000002021-06-30 3:08PM EDT1,200.00399.000.000.000.00-100.00%
NVDA210820P012100002021-07-19 12:04AM EDT1,210.00430.600.000.000.00--20.00%