Australia markets open in 7 hours 1 minute

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.92+3.18 (+1.57%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210917C000500002021-07-20 11:51AM EDT50.00134.36156.05156.550.00-1304191.02%
NVDA210917C000525002021-08-03 11:14AM EDT52.50146.55153.45153.750.00-498166.80%
NVDA210917C000550002021-07-23 12:23PM EDT55.00140.20150.80151.300.00-12123155.08%
NVDA210917C000575002021-07-21 7:49PM EDT57.50129.89148.25149.000.00--240158.79%
NVDA210917C000600002021-07-22 2:55PM EDT60.00134.35145.95146.550.00-1269163.97%
NVDA210917C000625002021-08-04 10:22AM EDT62.50137.40143.55144.100.00-3162163.57%
NVDA210917C000650002021-07-21 7:49PM EDT65.00122.89140.85141.500.00--24148.44%
NVDA210917C000675002021-07-21 7:49PM EDT67.50119.14138.45139.050.00--28149.02%
NVDA210917C000700002021-08-03 11:00AM EDT70.00129.25136.05136.400.00-167142.87%
NVDA210917C000725002021-08-02 2:53PM EDT72.50126.45133.55134.050.00-391142.97%
NVDA210917C000750002021-07-20 3:23PM EDT75.00112.40130.95131.400.00-12680130.96%
NVDA210917C000775002021-07-21 7:49PM EDT77.50118.73128.60129.100.00--44136.91%
NVDA210917C000800002021-07-21 7:49PM EDT80.00105.78126.10126.400.00--296127.64%
NVDA210917C000825002021-07-21 7:49PM EDT82.50118.93123.50124.150.00--124127.64%
NVDA210917C000850002021-07-21 7:49PM EDT85.00116.39121.10121.450.00--64121.39%
NVDA210917C000875002021-07-21 7:49PM EDT87.5097.70118.55119.050.00--172118.85%
NVDA210917C000900002021-08-05 11:32AM EDT90.00115.95116.10116.65+5.95+5.41%158118.56%
NVDA210917C000925002021-07-22 2:44PM EDT92.50106.10113.30113.950.00-4173102.34%
NVDA210917C000937502021-07-21 12:10PM EDT93.7599.05112.35112.700.00--3108.98%
NVDA210917C000950002021-07-21 12:58PM EDT95.00103.35111.10111.450.00--288107.23%
NVDA210917C000962502021-07-21 11:40AM EDT96.2597.65109.85110.300.00-116107.76%
NVDA210917C000975002021-07-21 7:49PM EDT97.50103.25108.60108.950.00-4456104.00%
NVDA210917C000987502021-08-02 12:17PM EDT98.7599.25107.25107.700.00-218100.10%
NVDA210917C001000002021-08-04 1:51PM EDT100.00102.33106.15106.500.00-16372102.83%
NVDA210917C001012502021-07-20 3:02PM EDT101.2585.45104.85105.500.00-230104.88%
NVDA210917C001025002021-08-02 12:21PM EDT102.5096.30103.60104.200.00-1259102.39%
NVDA210917C001037502021-07-21 7:49PM EDT103.7581.91102.30102.750.00--2496.09%
NVDA210917C001050002021-08-04 12:47PM EDT105.0097.00100.85101.600.00-431992.48%
NVDA210917C001062502021-07-22 11:50AM EDT106.2588.1099.60100.350.00-24091.02%
NVDA210917C001075002021-08-02 11:16AM EDT107.5091.0598.6099.000.00-526192.58%
NVDA210917C001087502021-07-21 7:49PM EDT108.7580.7397.4597.800.00--3693.75%
NVDA210917C001100002021-08-05 11:25AM EDT110.0095.8596.2096.60+3.37+3.64%242393.07%
NVDA210917C001112502021-07-22 12:06PM EDT111.2583.1094.9595.400.00-27092.33%
NVDA210917C001125002021-08-02 12:24PM EDT112.5085.8093.6594.050.00-16,65688.48%
NVDA210917C001137502021-07-22 11:49AM EDT113.7580.2592.4593.000.00-236090.82%
NVDA210917C001150002021-08-04 12:13PM EDT115.0091.1091.0591.80+4.49+5.18%236087.94%
NVDA210917C001162502021-08-02 2:06PM EDT116.2582.8589.8090.350.00-75383.40%
NVDA210917C001175002021-08-03 10:46AM EDT117.5089.0088.7089.20+8.25+10.22%148185.74%
NVDA210917C001187502021-07-27 1:51PM EDT118.7569.9487.5087.850.00-416983.64%
NVDA210917C001200002021-07-28 3:29PM EDT120.0076.0086.2086.800.00-31,82184.23%
NVDA210917C001212502021-07-22 11:13AM EDT121.2572.6584.9585.600.00-215483.45%
NVDA210917C001225002021-08-05 11:59AM EDT122.5082.5083.6584.25+7.05+9.34%41,14880.13%
NVDA210917C001237502021-08-05 11:59AM EDT123.7581.2582.4583.00+18.87+30.25%432479.39%
NVDA210917C001250002021-08-05 11:17AM EDT125.0080.7381.2081.55+2.41+3.08%52,96875.39%
NVDA210917C001262502021-07-30 12:49PM EDT126.2568.8079.8580.300.00-144472.66%
NVDA210917C001275002021-08-03 11:14AM EDT127.5067.4578.7579.450.00-436578.17%
NVDA210917C001287502021-07-28 11:58AM EDT128.7567.2577.4078.150.00-122775.15%
NVDA210917C001300002021-08-04 12:16PM EDT130.0072.0076.2576.850.00-61,78274.37%
NVDA210917C001312502021-08-04 11:09AM EDT131.2571.7075.0575.400.00-672971.39%
NVDA210917C001325002021-08-02 2:19PM EDT132.5067.0073.8074.300.00-21,09471.73%
NVDA210917C001337502021-08-02 3:25PM EDT133.7564.8572.5572.900.00-336568.80%
NVDA210917C001350002021-08-02 12:56PM EDT135.0067.1071.3071.650.00-11,05667.53%
NVDA210917C001362502021-08-04 11:51AM EDT136.2565.0569.9570.550.00-31,06266.80%
NVDA210917C001375002021-08-05 11:37AM EDT137.5068.9568.7569.15+3.85+5.91%93,48364.45%
NVDA210917C001387502021-07-27 12:07PM EDT138.7563.7067.6568.200.00-21,19267.58%
NVDA210917C001400002021-08-05 12:08PM EDT140.0065.6966.1066.85+2.91+4.64%123,66862.50%
NVDA210917C001412502021-08-04 11:12AM EDT141.2561.5765.1565.500.00-10285763.23%
NVDA210917C001425002021-08-05 11:01AM EDT142.5064.0063.8564.30+3.95+6.58%11,96161.96%
NVDA210917C001437502021-08-05 10:52AM EDT143.7562.0162.7063.05+4.41+7.66%63,38261.62%
NVDA210917C001450002021-08-04 10:14AM EDT145.0054.8061.4061.850.00-12,05360.35%
NVDA210917C001462502021-08-04 1:58PM EDT146.2557.0060.1560.600.00-576759.13%
NVDA210917C001475002021-08-05 10:29AM EDT147.5058.7058.8059.35+3.45+6.24%32,53857.06%
NVDA210917C001487502021-08-02 2:36PM EDT148.7557.7057.8058.15+6.20+12.04%238958.25%
NVDA210917C001500002021-08-05 12:09PM EDT150.0056.2056.5056.90+2.25+4.17%463,88856.62%
NVDA210917C001512502021-08-05 10:29AM EDT151.2553.9055.3055.85+3.80+7.58%189857.18%
NVDA210917C001525002021-08-05 10:13AM EDT152.5053.1054.1554.55+1.90+3.71%131,00156.27%
NVDA210917C001537502021-08-04 2:01PM EDT153.7549.2352.8553.500.00-2380755.98%
NVDA210917C001550002021-08-05 11:36AM EDT155.0051.5951.7052.25+2.59+5.29%102,24455.35%
NVDA210917C001562502021-08-05 10:20AM EDT156.2548.9050.5050.75+1.90+4.04%71,13452.86%
NVDA210917C001575002021-08-05 11:09AM EDT157.5049.3349.3549.60+4.13+9.14%186752.83%
NVDA210917C001587502021-08-04 3:21PM EDT158.7547.0048.2048.60+2.74+6.19%31,97053.52%
NVDA210917C001600002021-08-05 12:32PM EDT160.0047.5046.7047.20+3.95+9.07%35,20350.05%
NVDA210917C001612502021-08-04 10:08AM EDT161.2539.7045.8046.150.00-115951.73%
NVDA210917C001625002021-08-04 12:14PM EDT162.5040.4044.4045.050.00-129850.46%
NVDA210917C001637502021-08-05 10:27AM EDT163.7541.8543.5043.95+5.55+15.29%511751.53%
NVDA210917C001650002021-08-05 9:58AM EDT165.0041.5342.2042.55+2.23+5.67%183,42550.88%
NVDA210917C001662502021-08-04 9:42AM EDT166.2537.3541.1041.550.00-312051.61%
NVDA210917C001675002021-08-04 2:44PM EDT167.5036.8540.0040.350.00-1312450.66%
NVDA210917C001687502021-07-30 1:39PM EDT168.7531.0838.9039.200.00-77450.07%
NVDA210917C001700002021-08-05 11:17AM EDT170.0037.3637.6038.05+2.17+6.17%245,19849.45%
NVDA210917C001712502021-08-04 9:55AM EDT171.2531.2036.6037.000.00-918949.48%
NVDA210917C001725002021-08-05 11:37AM EDT172.5035.6535.5035.85+3.25+10.03%914048.77%
NVDA210917C001737502021-08-05 11:32AM EDT173.7534.3034.3034.75+5.20+17.87%212248.34%
NVDA210917C001750002021-08-05 12:19PM EDT175.0033.5533.3533.55+2.72+8.82%1399,59547.24%
NVDA210917C001762502021-08-03 2:12PM EDT176.2528.7532.3032.650.00-58747.93%
NVDA210917C001775002021-08-04 1:31PM EDT177.5027.7531.2031.500.00-2624947.05%
NVDA210917C001787502021-08-05 11:25AM EDT178.7529.9030.1530.55+2.83+10.45%1639947.25%
NVDA210917C001800002021-08-05 12:32PM EDT180.0029.5028.9029.40+2.70+10.07%794,90946.30%
NVDA210917C001812502021-08-04 2:25PM EDT181.2527.8527.8528.10+2.21+8.62%144244.54%
NVDA210917C001825002021-08-05 9:43AM EDT182.5027.7627.0527.40+3.34+13.68%2753745.83%
NVDA210917C001837502021-08-05 10:08AM EDT183.7526.0526.1026.35+2.48+10.52%1447245.26%
NVDA210917C001850002021-08-05 11:58AM EDT185.0024.4025.1525.30+1.90+8.44%1424,47944.64%
NVDA210917C001862502021-08-05 10:06AM EDT186.2523.9024.1024.40+2.85+13.54%1351644.65%
NVDA210917C001875002021-08-05 11:42AM EDT187.5022.8523.0523.30+1.95+9.33%1488143.70%
NVDA210917C001887502021-08-05 9:37AM EDT188.7520.8522.1022.35+0.82+4.09%1371443.37%
NVDA210917C001900002021-08-05 12:43PM EDT190.0021.4521.4021.55+1.95+10.00%2887,67443.60%
NVDA210917C001912502021-08-05 12:32PM EDT191.2520.8020.5520.70+2.77+15.36%4150643.54%
NVDA210917C001925002021-08-05 12:29PM EDT192.5019.8019.6019.85+2.05+11.55%7071243.40%
NVDA210917C001937502021-08-05 12:31PM EDT193.7519.0018.9019.05+2.00+11.76%641,33443.38%
NVDA210917C001950002021-08-05 12:34PM EDT195.0018.1517.9018.15+1.88+11.56%9416,45242.91%
NVDA210917C001962502021-08-05 12:33PM EDT196.2517.4517.1517.30+2.11+13.75%611,27542.56%
NVDA210917C001975002021-08-05 12:39PM EDT197.5016.5716.4016.50+1.96+13.42%1111,83442.33%
NVDA210917C001987502021-08-05 12:15PM EDT198.7515.6015.6515.75+1.45+10.25%8768042.21%
NVDA210917C002000002021-08-05 12:42PM EDT200.0015.0014.9015.05+1.61+12.02%1,23217,90042.21%
NVDA210917C002012502021-08-05 12:27PM EDT201.2514.2514.2014.30+1.45+11.33%731,23941.94%
NVDA210917C002025002021-08-05 12:32PM EDT202.5013.8013.5513.65+1.65+13.58%1071,97641.97%
NVDA210917C002037502021-08-05 12:42PM EDT203.7512.9312.8012.90+1.43+12.43%1571,05641.57%
NVDA210917C002050002021-08-05 12:37PM EDT205.0012.4412.1512.25+1.53+14.02%2,8654,51941.44%
NVDA210917C002062502021-08-05 12:39PM EDT206.2511.9011.6511.75+1.49+14.31%38181341.77%
NVDA210917C002075002021-08-05 12:39PM EDT207.5011.1511.0011.15+1.28+12.97%2722,04441.68%
NVDA210917C002087502021-08-05 12:32PM EDT208.7510.6510.4510.55+1.40+15.14%7865141.51%
NVDA210917C002100002021-08-05 12:42PM EDT210.0010.009.9010.05+1.10+12.36%8689,97041.62%
NVDA210917C002112502021-08-05 11:40AM EDT211.259.359.309.40+0.94+11.18%12821141.14%
NVDA210917C002125002021-08-05 12:35PM EDT212.509.028.909.00+1.12+14.18%742,89341.46%
NVDA210917C002137502021-08-05 11:13AM EDT213.758.458.408.55+0.92+12.22%5422741.54%
NVDA210917C002150002021-08-05 12:31PM EDT215.008.108.008.10+1.00+14.08%1,0169,66941.55%
NVDA210917C002162502021-08-05 11:27AM EDT216.257.557.507.65+1.01+15.44%4226841.50%
NVDA210917C002175002021-08-05 12:35PM EDT217.507.247.107.20+0.92+14.56%7172041.37%
NVDA210917C002187502021-08-05 10:56AM EDT218.756.566.756.85+0.80+13.89%3773741.55%
NVDA210917C002200002021-08-05 12:32PM EDT220.006.486.306.45+0.87+15.51%56910,36841.48%
NVDA210917C002212502021-08-05 12:18PM EDT221.256.105.956.10+1.05+20.79%24230641.53%
NVDA210917C002225002021-08-05 12:32PM EDT222.505.805.655.75+0.80+16.00%13249341.52%
NVDA210917C002237502021-08-05 12:29PM EDT223.755.355.305.40+0.61+12.87%8449441.44%
NVDA210917C002250002021-08-05 12:41PM EDT225.005.105.055.15+0.64+14.35%8568,14641.71%
NVDA210917C002262502021-08-05 12:09PM EDT226.254.754.754.85+0.77+19.35%6020441.71%
NVDA210917C002275002021-08-05 12:16PM EDT227.504.554.454.55+0.63+16.07%9477541.66%
NVDA210917C002287502021-08-05 11:59AM EDT228.754.104.154.25+0.50+13.89%6220741.54%
NVDA210917C002300002021-08-05 12:42PM EDT230.004.003.954.05+0.50+14.29%2082,95241.79%
NVDA210917C002312502021-08-05 12:35PM EDT231.253.803.753.80+0.80+26.67%1634141.77%
NVDA210917C002325002021-08-05 12:36PM EDT232.503.603.503.60+0.63+21.21%3565241.93%
NVDA210917C002337502021-08-05 11:39AM EDT233.753.403.303.40+0.66+24.09%1948742.03%
NVDA210917C002350002021-08-05 12:39PM EDT235.003.233.153.20+0.42+14.95%641,90442.09%
NVDA210917C002362502021-08-05 12:33PM EDT236.253.072.963.05+0.66+27.39%2917942.34%
NVDA210917C002375002021-08-05 12:18PM EDT237.502.862.782.83+0.49+20.68%552,92942.19%
NVDA210917C002387502021-08-05 11:37AM EDT238.752.692.642.70+0.51+23.39%4820742.46%
NVDA210917C002400002021-08-05 12:40PM EDT240.002.552.472.51+0.31+13.84%2425,94542.35%
NVDA210917C002412502021-08-05 12:18PM EDT241.252.412.352.40+0.43+21.72%1220942.64%
NVDA210917C002425002021-08-05 10:25AM EDT242.502.002.202.27+0.24+13.64%2434442.79%
NVDA210917C002437502021-08-05 10:24AM EDT243.752.142.102.13+0.36+20.22%315542.81%
NVDA210917C002450002021-08-05 11:25AM EDT245.001.931.982.04+0.22+12.87%5369343.12%
NVDA210917C002462502021-08-05 12:00PM EDT246.251.861.871.91+0.30+19.23%2518443.13%
NVDA210917C002475002021-08-05 10:59AM EDT247.501.751.781.82+0.20+12.90%317443.36%
NVDA210917C002487502021-08-05 10:12AM EDT248.751.611.681.73+0.62+62.63%142443.56%
NVDA210917C002500002021-08-05 12:42PM EDT250.001.611.601.64+0.21+15.00%2603,68543.71%
NVDA210917C002525002021-08-05 11:32AM EDT252.501.431.431.48+0.30+26.55%911144.08%
NVDA210917C002550002021-08-05 10:12AM EDT255.001.241.291.33+0.17+15.89%975844.39%
NVDA210917C002575002021-08-04 3:14PM EDT257.500.971.171.200.00-1216244.73%
NVDA210917C002600002021-08-05 12:30PM EDT260.001.071.061.08+0.23+27.38%7838245.04%
NVDA210917C002625002021-07-30 11:01AM EDT262.500.490.971.000.00-212845.63%
NVDA210917C002650002021-08-04 3:53PM EDT265.000.740.870.910.00-4059846.02%
NVDA210917C002675002021-08-04 1:29PM EDT267.500.660.810.830.00-578146.41%
NVDA210917C002700002021-08-05 11:00AM EDT270.000.740.730.77+0.13+21.31%2610646.97%
NVDA210917C002725002021-08-05 9:30AM EDT272.500.750.670.71+0.37+97.37%48447.44%
NVDA210917C002750002021-08-05 12:10PM EDT275.000.620.630.65+0.07+12.73%622,10847.83%
NVDA210917C002775002021-08-05 11:19AM EDT277.500.540.590.61+0.06+12.50%439948.41%
NVDA210917C002800002021-08-05 11:42AM EDT280.000.540.540.57+0.09+20.00%25038848.98%
NVDA210917C002825002021-08-04 12:26PM EDT282.500.420.500.540.00-486049.61%
NVDA210917C002850002021-08-04 11:12AM EDT285.000.390.480.510.00-17350.20%
NVDA210917C002875002021-07-26 3:36PM EDT287.500.370.450.480.00-45850.49%
NVDA210917C002900002021-08-04 1:34PM EDT290.000.420.420.45+0.07+20.00%29350.98%
NVDA210917C002925002021-08-04 1:23PM EDT292.500.350.390.420.00-46251.39%
NVDA210917C002950002021-08-03 2:45PM EDT295.000.250.370.390.00-25151.86%
NVDA210917C002975002021-08-04 3:36PM EDT297.500.290.350.380.00-6415252.54%
NVDA210917C003000002021-08-05 12:38PM EDT300.000.340.330.35+0.07+25.93%1052,47152.93%
NVDA210917C003025002021-08-04 3:36PM EDT302.500.300.320.35+0.04+15.38%155953.76%
NVDA210917C003050002021-08-04 3:55PM EDT305.000.290.300.34+0.04+16.00%142954.35%
NVDA210917C003075002021-08-03 2:57PM EDT307.500.270.290.32+0.02+8.00%49454.88%
NVDA210917C003100002021-08-05 9:54AM EDT310.000.270.290.30+0.04+17.39%4701,04755.52%
NVDA210917C003125002021-08-05 12:04PM EDT312.500.270.280.30+0.05+22.73%922,81556.25%
NVDA210917C003200002021-07-15 2:48PM EDT320.00423.100.000.000.00-17425.00%
NVDA210917C003300002021-07-14 10:53AM EDT330.00475.700.000.000.00-13125.00%
NVDA210917C003400002021-06-25 9:37AM EDT340.00465.550.000.000.00-21625.00%
NVDA210917C003500002021-07-16 10:27AM EDT350.00390.800.000.000.00-44325.00%
NVDA210917C003600002021-07-14 10:53AM EDT360.00445.750.000.000.00-21525.00%
NVDA210917C003700002021-06-18 3:14PM EDT370.00436.35355.60360.000.00-3430.00%
NVDA210917C003800002021-07-13 12:23PM EDT380.00370.200.000.000.00-17225.00%
NVDA210917C003900002021-07-14 10:53AM EDT390.00367.300.000.000.00-111525.00%
NVDA210917C004000002021-07-19 12:23PM EDT400.00352.200.000.000.00-79450.00%
NVDA210917C004050002021-07-19 12:04AM EDT405.00349.900.000.000.00-4750.00%
NVDA210917C004100002021-07-16 1:04PM EDT410.00331.200.000.000.00-106450.00%
NVDA210917C004150002021-07-19 12:04AM EDT415.00327.650.000.000.00--650.00%
NVDA210917C004200002021-07-15 3:09PM EDT420.00339.650.000.000.00-68050.00%
NVDA210917C004250002021-07-06 2:19PM EDT425.00306.550.000.000.00-21050.00%
NVDA210917C004300002021-07-14 12:05PM EDT430.00331.150.000.000.00-16450.00%
NVDA210917C004350002021-07-19 12:04AM EDT435.00322.900.000.000.00--950.00%
NVDA210917C004400002021-07-16 1:01PM EDT440.00298.000.000.000.00-111050.00%
NVDA210917C004450002021-06-30 3:34PM EDT445.00360.850.000.000.00-21850.00%
NVDA210917C004500002021-07-16 1:04PM EDT450.00270.400.000.000.00-41,67250.00%
NVDA210917C004550002021-07-13 11:12AM EDT455.00357.200.000.000.00-79050.00%
NVDA210917C004600002021-07-15 12:16PM EDT460.00297.770.000.000.00-19050.00%
NVDA210917C004650002021-07-13 3:43PM EDT465.00329.950.000.000.00-11250.00%
NVDA210917C004700002021-07-16 1:01PM EDT470.00272.100.000.000.00-612150.00%
NVDA210917C004750002021-07-19 12:51PM EDT475.00275.550.000.000.00-24350.00%
NVDA210917C004800002021-07-16 1:01PM EDT480.00262.500.000.000.00-645650.00%
NVDA210917C004850002021-07-14 12:58PM EDT485.00314.300.000.000.00-33850.00%
NVDA210917C004900002021-07-19 10:59AM EDT490.00272.600.000.000.00-128850.00%
NVDA210917C004950002021-07-19 9:48AM EDT495.00249.500.000.000.00-1008150.00%
NVDA210917C005000002021-07-19 9:48AM EDT500.00244.730.000.000.00-10277950.00%
NVDA210917C005050002021-07-16 1:01PM EDT505.00238.150.000.000.00-211150.00%
NVDA210917C005100002021-07-16 1:03PM EDT510.00233.400.000.000.00-29750.00%
NVDA210917C005150002021-07-16 1:02PM EDT515.00228.250.000.000.00-35750.00%
NVDA210917C005200002021-07-19 1:12PM EDT520.00233.250.000.000.00-446150.00%
NVDA210917C005250002021-07-19 2:27PM EDT525.00230.850.000.000.00-118450.00%
NVDA210917C005300002021-07-15 9:34AM EDT530.00254.000.000.000.00-527550.00%
NVDA210917C005350002021-07-14 11:18AM EDT535.00261.500.000.000.00-29250.00%
NVDA210917C005400002021-07-19 12:51PM EDT540.00213.200.000.000.00-426550.00%
NVDA210917C005450002021-07-15 3:08PM EDT545.00178.500.000.000.00-226650.00%
NVDA210917C005500002021-07-16 1:06PM EDT550.00182.000.000.000.00-888650.00%
NVDA210917C005550002021-07-16 1:45PM EDT555.00185.650.000.000.00-132450.00%
NVDA210917C005600002021-07-19 10:32AM EDT560.00194.350.000.000.00-1096350.00%
NVDA210917C005650002021-07-19 9:39AM EDT565.00168.950.000.000.00-223350.00%
NVDA210917C005700002021-07-15 9:41AM EDT570.00179.200.000.000.00-249250.00%
NVDA210917C005750002021-07-15 10:00AM EDT575.00176.800.000.000.00-885550.00%
NVDA210917C005800002021-07-19 11:42AM EDT580.00181.000.000.000.00-1256550.00%
NVDA210917C005850002021-07-16 1:23PM EDT585.00158.300.000.000.00-219250.00%
NVDA210917C005900002021-07-19 9:42AM EDT590.00173.800.000.000.00-376550.00%
NVDA210917C005950002021-07-16 1:34PM EDT595.00174.250.000.000.00-89950.00%
NVDA210917C006000002021-07-19 3:59PM EDT600.00160.000.000.000.00-2595450.00%
NVDA210917C006050002021-07-19 3:36PM EDT605.00149.550.000.000.00-222650.00%
NVDA210917C006100002021-07-19 3:48PM EDT610.00146.750.000.000.00-1326050.00%
NVDA210917C006150002021-07-19 10:58AM EDT615.00153.350.000.000.00-421450.00%
NVDA210917C006200002021-07-19 2:52PM EDT620.00140.620.000.000.00-1156850.00%
NVDA210917C006250002021-07-19 12:10PM EDT625.00134.000.000.000.00-1131050.00%
NVDA210917C006300002021-07-16 2:14PM EDT630.00108.650.000.000.00-222350.00%
NVDA210917C006350002021-07-16 11:36AM EDT635.00123.000.000.000.00-4249650.00%
NVDA210917C006400002021-07-19 3:56PM EDT640.00123.260.000.000.00-1683650.00%
NVDA210917C006450002021-07-19 9:31AM EDT645.0093.100.000.000.00-5850.00%
NVDA210917C006500002021-07-19 1:00PM EDT650.00116.350.000.000.00-42450.00%
NVDA210917C006550002021-07-19 11:06AM EDT655.00122.100.000.000.00-22750.00%
NVDA210917C006600002021-07-19 3:40PM EDT660.00104.900.000.000.00-985650.00%
NVDA210917C006650002021-07-19 12:04AM EDT665.0092.050.000.000.00-22750.00%
NVDA210917C006700002021-07-19 12:04AM EDT670.00103.400.000.000.00-31950.00%
NVDA210917C006750002021-07-16 3:24PM EDT675.0078.600.000.000.00-11250.00%
NVDA210917C006800002021-07-19 3:07PM EDT680.0092.180.000.000.00-571,37150.00%
NVDA210917C006850002021-07-19 12:04AM EDT685.0089.250.000.000.00-74050.00%
NVDA210917C006900002021-07-19 9:56AM EDT690.0090.000.000.000.00-32650.00%
NVDA210917C006950002021-07-16 1:15PM EDT695.0074.750.000.000.00-11450.00%
NVDA210917C007000002021-07-19 3:48PM EDT700.0078.050.000.000.00-3132,46650.00%
NVDA210917C007050002021-07-14 11:12AM EDT705.0077.080.000.000.00-21550.00%
NVDA210917C007100002021-07-19 12:56PM EDT710.0072.640.000.000.00-417750.00%
NVDA210917C007150002021-07-19 10:15AM EDT715.0069.560.000.000.00-58550.00%
NVDA210917C007200002021-07-19 3:29PM EDT720.0067.500.000.000.00-1541,11550.00%
NVDA210917C007250002021-07-19 2:17PM EDT725.0066.200.000.000.00-668950.00%
NVDA210917C007300002021-07-19 3:54PM EDT730.0061.850.000.000.00-11212450.00%
NVDA210917C007350002021-07-19 3:50PM EDT735.0060.700.000.000.00-779650.00%
NVDA210917C007400002021-07-19 3:51PM EDT740.0057.500.000.000.00-2141,09150.00%
NVDA210917C007450002021-07-19 3:57PM EDT745.0055.550.000.000.00-10512450.00%
NVDA210917C007500002021-07-19 3:58PM EDT750.0052.500.000.000.00-28031650.00%
NVDA210917C007550002021-07-19 3:46PM EDT755.0049.050.000.000.00-15916350.00%
NVDA210917C007600002021-07-19 3:59PM EDT760.0048.320.000.000.00-5081,65050.00%
NVDA210917C007650002021-07-19 3:42PM EDT765.0046.070.000.000.00-966450.00%
NVDA210917C007700002021-07-19 3:03PM EDT770.0039.800.000.000.00-9217050.00%
NVDA210917C007750002021-07-19 3:34PM EDT775.0039.960.000.000.00-19425950.00%
NVDA210917C007800002021-07-19 3:37PM EDT780.0040.000.000.000.00-3351,16950.00%
NVDA210917C007850002021-07-19 12:09PM EDT785.0035.890.000.000.00-525750.00%
NVDA210917C007900002021-07-19 3:47PM EDT790.0035.210.000.000.00-5934850.00%
NVDA210917C007950002021-07-19 2:25PM EDT795.0033.470.000.000.00-5810150.00%
NVDA210917C008000002021-07-19 3:57PM EDT800.0032.550.000.000.00-5794,05450.00%
NVDA210917C008050002021-07-19 2:47PM EDT805.0030.700.000.000.00-5324450.00%
NVDA210917C008100002021-07-19 3:34PM EDT810.0029.100.000.000.00-4640850.00%
NVDA210917C008150002021-07-19 10:55AM EDT815.0026.550.000.000.00-419850.00%
NVDA210917C008200002021-07-19 3:59PM EDT820.0026.550.000.000.00-14098750.00%
NVDA210917C008250002021-07-19 10:20AM EDT825.0024.500.000.000.00-4115550.00%
NVDA210917C008300002021-07-19 2:21PM EDT830.0023.340.000.000.00-8244650.00%
NVDA210917C008350002021-07-19 3:03PM EDT835.0021.000.000.000.00-914950.00%
NVDA210917C008400002021-07-19 1:02PM EDT840.0021.450.000.000.00-3168050.00%
NVDA210917C008450002021-07-19 11:30AM EDT845.0020.650.000.000.00-35250.00%
NVDA210917C008500002021-07-19 3:49PM EDT850.0017.900.000.000.00-7071150.00%
NVDA210917C008550002021-07-19 2:26PM EDT855.0018.180.000.000.00-41550.00%
NVDA210917C008600002021-07-19 3:55PM EDT860.0016.000.000.000.00-482,24950.00%
NVDA210917C008650002021-07-19 2:26PM EDT865.0016.180.000.000.00-43250.00%
NVDA210917C008700002021-07-19 3:57PM EDT870.0015.250.000.000.00-1315250.00%
NVDA210917C008750002021-07-19 3:43PM EDT875.0013.220.000.000.00-310950.00%
NVDA210917C008800002021-07-19 3:06PM EDT880.0012.500.000.000.00-3454550.00%
NVDA210917C008850002021-07-19 3:46PM EDT885.0011.830.000.000.00-63850.00%
NVDA210917C008900002021-07-16 1:16PM EDT890.007.720.000.000.00-217650.00%
NVDA210917C008950002021-07-19 1:29PM EDT895.0010.680.000.000.00-53350.00%
NVDA210917C009000002021-07-19 3:53PM EDT900.0010.720.000.000.00-8031,96150.00%
NVDA210917C009050002021-07-16 12:33PM EDT905.0011.610.000.000.00-22750.00%
NVDA210917C009100002021-07-19 3:20PM EDT910.008.940.000.000.00-88950.00%
NVDA210917C009150002021-07-19 9:56AM EDT915.008.500.000.000.00-92050.00%
NVDA210917C009200002021-07-19 2:41PM EDT920.008.250.000.000.00-1243050.00%
NVDA210917C009250002021-07-19 1:35PM EDT925.007.950.000.000.00-166150.00%
NVDA210917C009300002021-07-19 3:16PM EDT930.007.730.000.000.00-1314750.00%
NVDA210917C009350002021-07-19 3:16PM EDT935.007.300.000.000.00-36150.00%
NVDA210917C009400002021-07-19 2:40PM EDT940.006.550.000.000.00-6547650.00%
NVDA210917C009450002021-07-19 9:52AM EDT945.005.450.000.000.00-1750.00%
NVDA210917C009500002021-07-19 3:43PM EDT950.005.850.000.000.00-1469550.00%
NVDA210917C009550002021-07-19 1:28PM EDT955.005.650.000.000.00-32050.00%
NVDA210917C009600002021-07-19 10:50AM EDT960.005.400.000.000.00-467050.00%
NVDA210917C009650002021-07-16 3:39PM EDT965.004.600.000.000.00-14750.00%
NVDA210917C009700002021-07-19 1:45PM EDT970.005.050.000.000.00-26650.00%
NVDA210917C009750002021-07-16 2:48PM EDT975.003.250.000.000.00-15850.00%
NVDA210917C009800002021-07-19 9:38AM EDT980.003.170.000.000.00-116850.00%
NVDA210917C009850002021-07-19 3:32PM EDT985.003.950.000.000.00-63950.00%
NVDA210917C009900002021-07-16 2:59PM EDT990.002.710.000.000.00-15250.00%
NVDA210917C009950002021-07-19 3:32PM EDT995.003.600.000.000.00-410950.00%
NVDA210917C010000002021-07-19 3:53PM EDT1,000.003.850.000.000.00-23782650.00%
NVDA210917C010100002021-07-19 3:34PM EDT1,010.003.050.000.000.00-22650.00%
NVDA210917C010200002021-07-19 3:28PM EDT1,020.003.000.000.000.00-1217850.00%
NVDA210917C010300002021-07-16 3:33PM EDT1,030.002.120.000.000.00-24550.00%
NVDA210917C010400002021-07-19 11:32AM EDT1,040.002.900.000.000.00-105550.00%
NVDA210917C010500002021-07-19 3:03PM EDT1,050.002.570.000.000.00-12550.00%
NVDA210917C010600002021-07-16 1:31PM EDT1,060.001.950.000.000.00-1314950.00%
NVDA210917C010700002021-07-19 12:21PM EDT1,070.001.950.000.000.00-1950.00%
NVDA210917C010800002021-07-19 12:25PM EDT1,080.001.800.000.000.00-42250.00%
NVDA210917C010900002021-07-19 10:32AM EDT1,090.001.850.000.000.00-22150.00%
NVDA210917C011000002021-07-19 2:26PM EDT1,100.001.810.000.000.00-954450.00%
NVDA210917C011100002021-07-16 9:34AM EDT1,110.001.820.000.000.00-11850.00%
NVDA210917C011200002021-07-16 1:23PM EDT1,120.001.380.000.000.00-34150.00%
NVDA210917C011300002021-07-16 10:13AM EDT1,130.001.470.000.000.00-1350.00%
NVDA210917C011400002021-07-01 1:46PM EDT1,140.004.550.000.000.00--150.00%
NVDA210917C011500002021-07-19 12:02PM EDT1,150.001.350.000.000.00-11450.00%
NVDA210917C011600002021-07-14 11:21AM EDT1,160.002.550.000.000.00-21850.00%
NVDA210917C011700002021-07-06 10:23AM EDT1,170.004.500.000.000.00-181150.00%
NVDA210917C011800002021-07-16 12:15PM EDT1,180.001.050.000.000.00-31050.00%
NVDA210917C011900002021-07-07 1:52PM EDT1,190.001.010.000.000.00-2950.00%
NVDA210917C012000002021-07-19 12:13PM EDT1,200.001.160.000.000.00-79992950.00%
NVDA210917C012100002021-07-07 10:04AM EDT1,210.000.960.000.000.00-1750.00%
NVDA210917C012200002021-07-15 3:33PM EDT1,220.001.170.000.000.00-21850.00%
NVDA210917C012300002021-07-06 3:26PM EDT1,230.003.350.000.000.00-1150.00%
NVDA210917C012400002021-07-12 3:33PM EDT1,240.000.970.000.000.00-55150.00%
NVDA210917C012500002021-07-19 10:14AM EDT1,250.000.940.000.000.00-752050.00%
Putsfor17 September 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210917P000500002021-08-05 9:30AM EDT50.000.030.000.03+0.01+50.00%442,544134.38%
NVDA210917P000525002021-08-05 12:19PM EDT52.500.040.000.04+0.01+33.33%10370132.81%
NVDA210917P000550002021-08-04 12:44PM EDT55.000.040.000.040.00-64285128.13%
NVDA210917P000575002021-08-04 10:35AM EDT57.500.050.020.050.00-53,135130.47%
NVDA210917P000600002021-08-05 12:08PM EDT60.000.040.020.06-0.01-20.00%3278128.13%
NVDA210917P000625002021-07-28 11:12AM EDT62.500.060.030.070.00-41,408126.56%
NVDA210917P000650002021-08-04 12:28PM EDT65.000.070.030.070.00-23,448122.66%
NVDA210917P000675002021-08-04 10:22AM EDT67.500.070.050.080.00-43,340122.27%
NVDA210917P000700002021-07-30 3:18PM EDT70.000.030.040.080.00-11,641117.19%
NVDA210917P000725002021-07-27 9:45AM EDT72.500.090.060.080.00-50804115.63%
NVDA210917P000750002021-08-04 11:04AM EDT75.000.090.060.090.00-59,665112.89%
NVDA210917P000775002021-08-03 11:50AM EDT77.500.070.070.090.00-98476110.16%
NVDA210917P000800002021-08-05 10:48AM EDT80.000.070.070.10-0.05-41.67%152,107107.42%
NVDA210917P000825002021-08-04 10:13AM EDT82.500.110.080.110.00-168834105.47%
NVDA210917P000850002021-08-04 1:20PM EDT85.000.130.090.110.00-1411,976102.73%
NVDA210917P000875002021-08-04 10:22AM EDT87.500.150.090.120.00-383,085100.20%
NVDA210917P000900002021-08-04 10:45AM EDT90.000.150.100.120.00-11,77897.66%
NVDA210917P000925002021-08-03 11:51AM EDT92.500.170.110.150.00-14,72496.68%
NVDA210917P000937502021-08-04 10:57AM EDT93.750.160.080.130.00-3619692.77%
NVDA210917P000950002021-08-03 2:51PM EDT95.000.140.120.140.00-1152,13893.55%
NVDA210917P000962502021-08-03 2:33PM EDT96.250.140.120.140.00-488892.19%
NVDA210917P000975002021-08-03 3:16PM EDT97.500.120.100.140.00-23,34789.84%
NVDA210917P000987502021-08-04 1:00PM EDT98.750.160.130.140.00-28889.65%
NVDA210917P001000002021-08-05 9:37AM EDT100.000.140.130.15-0.01-6.67%112,54288.67%
NVDA210917P001012502021-07-27 2:46PM EDT101.250.170.140.150.00-1515187.70%
NVDA210917P001025002021-08-03 3:12PM EDT102.500.170.140.160.00-1,5565,23986.72%
NVDA210917P001037502021-08-03 11:29AM EDT103.750.180.150.160.00-147185.64%
NVDA210917P001050002021-08-02 12:24PM EDT105.000.180.150.16+0.07+63.64%14,51784.28%
NVDA210917P001062502021-07-27 3:02PM EDT106.250.340.150.160.00-8210382.91%
NVDA210917P001075002021-07-30 9:51AM EDT107.500.160.150.170.00-46,73381.84%
NVDA210917P001087502021-08-02 2:47PM EDT108.750.140.160.170.00-27480.86%
NVDA210917P001100002021-08-04 2:37PM EDT110.000.180.160.180.00-503,63679.88%
NVDA210917P001112502021-08-05 11:08AM EDT111.250.160.160.19-0.04-20.00%1423,15578.91%
NVDA210917P001125002021-08-05 11:31AM EDT112.500.170.170.19-0.04-19.05%9619,10077.83%
NVDA210917P001137502021-08-04 1:32PM EDT113.750.210.170.190.00-81,95476.56%
NVDA210917P001150002021-08-05 11:09AM EDT115.000.170.180.19-0.08-32.00%203,35975.59%
NVDA210917P001162502021-08-04 10:28AM EDT116.250.260.180.200.00-51,72974.61%
NVDA210917P001175002021-08-05 10:19AM EDT117.500.180.190.21-0.07-28.00%43,19873.83%
NVDA210917P001187502021-08-04 2:58PM EDT118.750.230.190.210.00-282,18272.56%
NVDA210917P001200002021-08-05 11:48AM EDT120.000.200.200.22-0.06-23.08%16,08471.88%
NVDA210917P001212502021-07-27 2:49PM EDT121.250.510.200.220.00-1081,31270.61%
NVDA210917P001225002021-07-27 2:30PM EDT122.500.540.210.230.00-817,74569.82%
NVDA210917P001237502021-08-05 12:26PM EDT123.750.220.210.23-0.07-24.14%81,20068.56%
NVDA210917P001250002021-08-05 12:26PM EDT125.000.240.230.24-0.03-11.11%3214,19568.07%
NVDA210917P001262502021-08-03 9:57AM EDT126.250.280.230.250.00-1501,97066.99%
NVDA210917P001275002021-08-05 11:08AM EDT127.500.240.230.25-0.05-17.24%402,32365.82%
NVDA210917P001287502021-08-05 11:05AM EDT128.750.240.240.26-0.11-31.43%331,32865.04%
NVDA210917P001300002021-08-05 12:20PM EDT130.000.260.250.27-0.03-10.34%85,05164.21%
NVDA210917P001312502021-08-05 12:20PM EDT131.250.280.260.28-0.18-39.13%81,00463.38%
NVDA210917P001325002021-08-05 9:54AM EDT132.500.320.270.29-0.04-11.11%1145,61962.60%
NVDA210917P001337502021-08-02 11:57AM EDT133.750.410.280.300.00-81,87361.72%
NVDA210917P001350002021-08-05 10:17AM EDT135.000.320.290.32-0.06-15.79%16,61761.04%
NVDA210917P001362502021-07-29 3:44PM EDT136.250.530.250.370.00-962,02760.06%
NVDA210917P001375002021-08-04 10:39AM EDT137.500.440.320.350.00-15,57159.62%
NVDA210917P001387502021-08-03 10:31AM EDT138.750.500.340.360.00-81,74358.89%
NVDA210917P001400002021-08-04 1:53PM EDT140.000.400.350.39-0.03-6.98%22,94458.25%
NVDA210917P001412502021-07-30 9:58AM EDT141.250.680.370.410.00-41,48757.57%
NVDA210917P001425002021-08-05 10:10AM EDT142.500.430.390.42-0.06-12.24%32,01256.79%
NVDA210917P001437502021-08-04 10:34AM EDT143.750.590.420.450.00-101,21456.35%
NVDA210917P001450002021-08-03 12:45PM EDT145.000.570.440.470.00-55,32255.62%
NVDA210917P001462502021-08-03 3:35PM EDT146.250.700.470.500.00-44,18555.08%
NVDA210917P001475002021-08-05 10:58AM EDT147.500.500.490.53-0.24-32.43%61,66254.42%
NVDA210917P001487502021-08-05 11:40AM EDT148.750.550.520.56-0.23-29.49%31,57853.81%
NVDA210917P001500002021-08-05 12:31PM EDT150.000.560.550.59-0.14-20.00%784,42653.20%
NVDA210917P001512502021-08-05 10:13AM EDT151.250.670.590.63-0.08-10.67%41,02552.73%
NVDA210917P001525002021-08-04 2:56PM EDT152.500.810.630.660.00-251,01752.12%
NVDA210917P001537502021-08-05 9:34AM EDT153.750.750.680.70-0.12-13.79%2051551.66%
NVDA210917P001550002021-08-05 12:31PM EDT155.000.720.730.75-0.19-20.88%443,53951.22%
NVDA210917P001562502021-08-05 11:05AM EDT156.250.800.770.80-0.18-18.37%142,50850.66%
NVDA210917P001575002021-08-05 12:28PM EDT157.500.850.820.85-0.19-18.27%332,47050.12%
NVDA210917P001587502021-08-05 11:05AM EDT158.750.920.870.91-0.21-18.58%31,31149.88%
NVDA210917P001600002021-08-05 12:43PM EDT160.000.950.940.97-0.24-20.17%1255,45049.39%
NVDA210917P001612502021-08-04 12:52PM EDT161.251.051.011.04-0.32-23.36%476148.95%
NVDA210917P001625002021-08-05 12:28PM EDT162.501.111.081.12-0.27-19.57%872,82148.60%
NVDA210917P001637502021-08-05 10:58AM EDT163.751.211.171.20-0.30-19.87%2437648.17%
NVDA210917P001650002021-08-05 12:25PM EDT165.001.281.261.29-0.30-18.99%819,86647.80%
NVDA210917P001662502021-08-05 12:32PM EDT166.251.351.341.39-0.39-22.41%638347.47%
NVDA210917P001675002021-08-05 11:11AM EDT167.501.521.441.49-0.33-17.84%5186347.08%
NVDA210917P001687502021-08-05 12:33PM EDT168.751.561.561.59-0.43-21.61%1147246.63%
NVDA210917P001700002021-08-05 12:43PM EDT170.001.681.681.74-0.41-19.62%2914,21146.53%
NVDA210917P001712502021-08-05 12:32PM EDT171.251.811.801.84-0.48-20.96%699745.98%
NVDA210917P001725002021-08-05 12:37PM EDT172.501.931.951.98-0.51-20.90%1401,16245.68%
NVDA210917P001737502021-08-05 12:28PM EDT173.752.132.082.13-0.51-19.32%1973145.37%
NVDA210917P001750002021-08-05 12:31PM EDT175.002.252.262.30-0.56-19.93%2489,50545.14%
NVDA210917P001762502021-08-05 11:50AM EDT176.252.602.442.47-0.50-16.13%222,37744.85%
NVDA210917P001775002021-08-05 12:33PM EDT177.502.592.602.65-0.66-20.31%2631,13544.54%
NVDA210917P001787502021-08-05 12:30PM EDT178.752.822.792.84-0.68-19.43%1021,64044.24%
NVDA210917P001800002021-08-05 12:38PM EDT180.003.003.003.10-0.75-20.00%3866,83744.25%
NVDA210917P001812502021-08-05 12:33PM EDT181.253.213.253.30-0.79-19.75%181,46043.86%
NVDA210917P001825002021-08-05 12:38PM EDT182.503.443.453.55-0.88-20.37%1402,00543.67%
NVDA210917P001837502021-08-05 12:35PM EDT183.753.753.753.80-0.92-19.70%1311,36443.41%
NVDA210917P001850002021-08-05 12:41PM EDT185.003.994.004.05-0.91-18.57%4005,49943.08%
NVDA210917P001862502021-08-05 12:32PM EDT186.254.274.204.30-1.16-21.36%11181342.68%
NVDA210917P001875002021-08-05 12:40PM EDT187.504.604.604.65-0.97-17.41%1592,97142.68%
NVDA210917P001887502021-08-05 12:43PM EDT188.754.914.955.00-1.26-20.42%803,05342.59%
NVDA210917P001900002021-08-05 12:34PM EDT190.005.265.255.35-1.19-18.45%3706,18342.43%
NVDA210917P001912502021-08-05 12:32PM EDT191.255.585.655.75-1.27-18.54%6384442.40%
NVDA210917P001925002021-08-05 12:41PM EDT192.506.026.006.15-1.53-20.26%2352,04742.29%
NVDA210917P001937502021-08-05 12:38PM EDT193.756.356.406.50-1.44-18.49%8088641.90%
NVDA210917P001950002021-08-05 12:39PM EDT195.006.796.806.90-1.41-17.20%2252,74541.64%
NVDA210917P001962502021-08-05 12:28PM EDT196.257.387.307.45-1.62-18.00%13554341.88%
NVDA210917P001975002021-08-05 12:36PM EDT197.507.737.807.90-1.52-16.43%721,75741.66%
NVDA210917P001987502021-08-05 12:37PM EDT198.758.238.308.40-1.60-16.28%2768741.56%
NVDA210917P002000002021-08-05 12:43PM EDT200.008.808.858.95-1.55-14.98%25210,15241.56%
NVDA210917P002012502021-08-05 12:14PM EDT201.259.539.309.40-1.47-13.36%2951741.13%
NVDA210917P002025002021-08-05 12:32PM EDT202.509.809.859.95-1.80-15.52%761,03440.98%
NVDA210917P002037502021-08-05 11:10AM EDT203.7510.7710.4510.55-1.43-11.72%331,19840.93%
NVDA210917P002050002021-08-05 12:39PM EDT205.0010.9311.1011.20-1.94-15.07%13779240.99%
NVDA210917P002062502021-08-05 11:50AM EDT206.2512.3611.7511.85-1.69-12.03%9452840.97%
NVDA210917P002075002021-08-05 11:53AM EDT207.5012.9012.3012.40-1.30-9.15%10459740.53%
NVDA210917P002087502021-08-05 12:34PM EDT208.7513.0013.0513.15-2.16-14.25%2430540.71%
NVDA210917P002100002021-08-05 11:28AM EDT210.0014.1013.7513.85-2.31-14.08%4429740.65%
NVDA210917P002112502021-08-05 12:19PM EDT211.2514.6014.5014.65-2.00-12.05%2126640.86%
NVDA210917P002125002021-08-05 11:34AM EDT212.5015.5015.2015.35-1.75-10.14%1419540.66%
NVDA210917P002137502021-08-05 10:11AM EDT213.7516.9016.0516.20-1.30-7.14%820740.91%
NVDA210917P002150002021-08-05 10:56AM EDT215.0017.2316.7016.85-1.67-8.84%10126040.38%
NVDA210917P002162502021-08-05 11:37AM EDT216.2517.7517.5517.70-5.25-22.83%2023140.49%
NVDA210917P002175002021-08-04 12:46PM EDT217.5019.4518.4018.55-2.05-9.53%1623040.53%
NVDA210917P002187502021-08-05 11:20AM EDT218.7519.7519.2519.40-3.30-14.32%1112840.52%
NVDA210917P002200002021-08-05 12:20PM EDT220.0020.1520.1020.25-2.75-12.01%20137240.43%
NVDA210917P002212502021-08-04 3:25PM EDT221.2523.8520.9021.200.00-24540.66%
NVDA210917P002225002021-08-04 1:19PM EDT222.5025.0021.9522.350.00-324141.61%
NVDA210917P002237502021-08-05 9:37AM EDT223.7523.4022.8523.00-9.00-27.78%104740.54%
NVDA210917P002250002021-08-05 12:42PM EDT225.0023.9023.7023.90-5.91-19.83%1831640.38%
NVDA210917P002262502021-08-05 9:30AM EDT226.2525.0024.7025.20-5.29-17.46%45541.81%
NVDA210917P002275002021-07-29 3:24PM EDT227.5031.3425.7025.900.00-720140.69%
NVDA210917P002287502021-07-26 9:34AM EDT228.7532.1526.7027.150.00-12941.85%
NVDA210917P002300002021-08-03 3:50PM EDT230.0033.7027.7027.900.00-415040.77%
NVDA210917P002312502021-08-03 3:57PM EDT231.2533.6528.6529.200.00-112042.10%
NVDA210917P002325002021-07-29 10:26AM EDT232.5037.5529.7529.950.00-147540.86%
NVDA210917P002337502021-07-26 9:37AM EDT233.7535.8530.7531.000.00-11240.93%
NVDA210917P002350002021-08-03 3:57PM EDT235.0032.5831.8032.10-5.12-13.58%110441.20%
NVDA210917P002362502021-08-04 12:43PM EDT236.2536.9032.8033.400.00-35242.46%
NVDA210917P002375002021-08-04 9:58AM EDT237.5039.3034.0034.200.00-133541.08%
NVDA210917P002387502021-08-05 11:48AM EDT238.7536.2535.0035.30-2.35-6.09%1641.21%
NVDA210917P002400002021-08-04 3:01PM EDT240.0039.9536.1036.400.00-111541.28%
NVDA210917P002412502021-07-21 2:51PM EDT241.2550.3537.2537.500.00--1241.31%
NVDA210917P002425002021-07-22 9:58AM EDT242.5045.2038.4538.700.00-69041.90%
NVDA210917P002437502021-07-23 9:46AM EDT243.7550.1039.4039.750.00-11541.52%
NVDA210917P002450002021-08-02 11:43AM EDT245.0047.4040.4041.200.00-411343.64%
NVDA210917P002462502021-07-21 7:50PM EDT246.2560.5541.7042.100.00--1642.21%
NVDA210917P002475002021-08-05 10:06AM EDT247.5043.5542.7543.35-10.35-19.20%28143.04%
NVDA210917P002487502021-07-21 12:25PM EDT248.7557.1043.9044.400.00--2642.43%
NVDA210917P002500002021-08-04 11:47AM EDT250.0050.5045.0545.700.00-114243.59%
NVDA210917P002525002021-07-21 7:50PM EDT252.5068.0647.3048.000.00--11243.64%
NVDA210917P002550002021-08-03 10:18AM EDT255.0058.1049.7050.300.00-172243.48%
NVDA210917P002600002021-07-28 11:12AM EDT260.0063.6054.4055.250.00-1945.91%
NVDA210917P002625002021-07-23 2:56PM EDT262.5064.4556.8557.700.00-43046.83%
NVDA210917P002650002021-08-02 12:56PM EDT265.0067.0059.2059.900.00-41845.07%
NVDA210917P002675002021-07-28 9:41AM EDT267.5077.6561.6062.300.00--145.14%
NVDA210917P002700002021-07-09 3:45PM EDT270.0082.8964.0564.750.00-30445.73%
NVDA210917P002725002021-07-21 7:50PM EDT272.5085.4666.6067.400.00--2048.85%
NVDA210917P002750002021-08-02 12:48PM EDT275.0076.9069.0069.600.00-218545.95%
NVDA210917P002775002021-07-29 12:22PM EDT277.5079.9071.5072.300.00-11550.00%
NVDA210917P002800002021-07-23 3:03PM EDT280.0085.5573.8574.750.00-32750.49%
NVDA210917P002825002021-07-26 12:21PM EDT282.5090.6076.4077.150.00-13750.15%
NVDA210917P002850002021-07-22 3:01PM EDT285.0090.4078.7579.550.00-22449.56%
NVDA210917P002875002021-08-02 12:48PM EDT287.5089.3081.2582.100.00-1451.51%
NVDA210917P002900002021-07-23 10:01AM EDT290.0096.4083.8084.650.00-1953.42%
NVDA210917P002950002021-07-21 7:50PM EDT295.00107.8988.7589.500.00--4052.78%
NVDA210917P002975002021-07-22 3:38PM EDT297.50102.0091.1591.950.00-21852.73%
NVDA210917P003000002021-08-03 3:18PM EDT300.0098.3893.6594.400.00-111252.54%
NVDA210917P003050002021-07-21 7:50PM EDT305.00117.0798.7099.400.00--3254.44%
NVDA210917P003075002021-07-22 3:38PM EDT307.50111.95101.20101.800.00-44052.49%
NVDA210917P003100002021-07-16 1:26PM EDT310.00122.94103.55104.350.00-82854.93%
NVDA210917P003125002021-07-30 10:37AM EDT312.50118.50106.10106.700.00-212050.29%
NVDA210917P003200002021-07-16 3:42PM EDT320.000.550.000.000.00-1054850.00%
NVDA210917P003300002021-07-19 2:47PM EDT330.000.530.000.000.00-11600.00%
NVDA210917P003400002021-07-13 12:36PM EDT340.000.280.000.000.00-364630.00%
NVDA210917P003500002021-07-19 3:13PM EDT350.000.600.000.000.00-38170.00%
NVDA210917P003600002021-07-16 1:27PM EDT360.000.920.000.000.00-14390.00%
NVDA210917P003700002021-07-19 12:42PM EDT370.000.850.000.000.00-1551,2090.00%
NVDA210917P003800002021-07-16 1:31PM EDT380.001.020.000.000.00-135410.00%
NVDA210917P003900002021-07-16 1:27PM EDT390.001.010.000.000.00-28300.00%
NVDA210917P004000002021-07-19 12:39PM EDT400.001.200.000.000.00-843,1660.00%
NVDA210917P004050002021-07-19 12:04AM EDT405.001.040.000.000.00--30.00%
NVDA210917P004100002021-07-19 3:37PM EDT410.001.250.000.000.00-1928750.00%
NVDA210917P004150002021-07-16 3:53PM EDT415.001.400.000.000.00-2140.00%
NVDA210917P004200002021-07-16 1:01PM EDT420.001.150.000.000.00-51,1050.00%
NVDA210917P004250002021-07-09 12:05PM EDT425.001.040.000.000.00-550.00%
NVDA210917P004300002021-07-16 3:57PM EDT430.001.420.000.000.00-31,6800.00%
NVDA210917P004350002021-07-19 12:04AM EDT435.001.110.000.000.00--30.00%
NVDA210917P004400002021-07-19 2:29PM EDT440.001.570.000.000.00-28900.00%
NVDA210917P004450002021-07-16 2:00PM EDT445.001.890.000.000.00-369670.00%
NVDA210917P004500002021-07-19 1:14PM EDT450.001.750.000.000.00-2204,7810.00%
NVDA210917P004550002021-07-16 1:03PM EDT455.001.780.000.000.00-84790.00%
NVDA210917P004600002021-07-19 2:50PM EDT460.001.950.000.000.00-118770.00%
NVDA210917P004650002021-07-19 3:00PM EDT465.002.060.000.000.00-34040.00%
NVDA210917P004700002021-07-16 1:05PM EDT470.002.060.000.000.00-267830.00%
NVDA210917P004750002021-07-16 2:07PM EDT475.002.370.000.000.00-55250.00%
NVDA210917P004800002021-07-19 3:26PM EDT480.002.400.000.000.00-231,5780.00%
NVDA210917P004850002021-07-19 3:40PM EDT485.002.500.000.000.00-13160.00%
NVDA210917P004900002021-07-16 1:26PM EDT490.002.580.000.000.00-11,9160.00%
NVDA210917P004950002021-07-19 11:11AM EDT495.002.550.000.000.00-13020.00%
NVDA210917P005000002021-07-19 3:05PM EDT500.002.900.000.000.00-443,5850.00%
NVDA210917P005050002021-07-16 1:01PM EDT505.002.830.000.000.00-14600.00%
NVDA210917P005100002021-07-19 3:10PM EDT510.003.100.000.000.00-95840.00%
NVDA210917P005150002021-07-16 10:11AM EDT515.003.000.000.000.00-13330.00%
NVDA210917P005200002021-07-19 1:46PM EDT520.003.150.000.000.00-51,2500.00%
NVDA210917P005250002021-07-15 3:09PM EDT525.004.020.000.000.00-53230.00%
NVDA210917P005300002021-07-19 2:23PM EDT530.003.800.000.000.00-641,4380.00%
NVDA210917P005350002021-07-19 1:46PM EDT535.004.010.000.000.00-34980.00%
NVDA210917P005400002021-07-19 3:10PM EDT540.004.260.000.000.00-101,6500.00%
NVDA210917P005450002021-07-16 3:15PM EDT545.005.100.000.000.00-35130.00%
NVDA210917P005500002021-07-19 3:58PM EDT550.004.700.000.000.00-1751,4040.00%
NVDA210917P005550002021-07-19 10:08AM EDT555.004.960.000.000.00-34380.00%
NVDA210917P005600002021-07-19 1:15PM EDT560.005.300.000.000.00-27260.00%
NVDA210917P005650002021-07-15 12:29PM EDT565.004.430.000.000.00-23710.00%
NVDA210917P005700002021-07-19 2:38PM EDT570.006.200.000.000.00-175290.00%
NVDA210917P005750002021-07-19 11:52AM EDT575.006.250.000.000.00-113280.00%
NVDA210917P005800002021-07-19 2:21PM EDT580.006.700.000.000.00-91,3760.00%
NVDA210917P005850002021-07-19 9:30AM EDT585.007.230.000.000.00-31,0420.00%
NVDA210917P005900002021-07-19 2:28PM EDT590.007.860.000.000.00-634160.00%
NVDA210917P005950002021-07-19 3:45PM EDT595.008.780.000.000.00-103870.00%
NVDA210917P006000002021-07-19 3:56PM EDT600.009.000.000.000.00-1791,0540.00%
NVDA210917P006050002021-07-19 2:46PM EDT605.0010.050.000.000.00-52680.00%
NVDA210917P006100002021-07-19 2:40PM EDT610.0010.200.000.000.00-122530.00%
NVDA210917P006150002021-07-19 3:47PM EDT615.0011.420.000.000.00-91260.00%
NVDA210917P006200002021-07-19 2:40PM EDT620.0011.650.000.000.00-228140.00%
NVDA210917P006250002021-07-19 12:59PM EDT625.0012.330.000.000.00-86340.00%
NVDA210917P006300002021-07-19 3:41PM EDT630.0013.560.000.000.00-805790.00%
NVDA210917P006350002021-07-16 3:43PM EDT635.0015.050.000.000.00-353170.00%
NVDA210917P006400002021-07-19 12:40PM EDT640.0015.950.000.000.00-571,3570.00%
NVDA210917P006450002021-07-19 3:06PM EDT645.0015.970.000.000.00-1121570.00%
NVDA210917P006500002021-07-19 3:53PM EDT650.0017.150.000.000.00-5106760.00%
NVDA210917P006550002021-07-19 3:30PM EDT655.0018.150.000.000.00-24630.00%
NVDA210917P006600002021-07-19 3:49PM EDT660.0019.550.000.000.00-6012,4210.00%
NVDA210917P006650002021-07-19 1:28PM EDT665.0020.300.000.000.00-6700.00%
NVDA210917P006700002021-07-19 1:49PM EDT670.0021.350.000.000.00-231610.00%
NVDA210917P006750002021-07-19 1:16PM EDT675.0023.100.000.000.00-13780.00%
NVDA210917P006800002021-07-19 2:42PM EDT680.0024.600.000.000.00-939760.00%
NVDA210917P006850002021-07-19 9:37AM EDT685.0026.100.000.000.00-41620.00%
NVDA210917P006900002021-07-19 3:35PM EDT690.0028.950.000.000.00-771930.00%
NVDA210917P006950002021-07-19 3:35PM EDT695.0030.700.000.000.00-581130.00%
NVDA210917P007000002021-07-19 3:43PM EDT700.0031.050.000.000.00-4482,3630.00%
NVDA210917P007050002021-07-19 3:18PM EDT705.0032.710.000.000.00-115730.00%
NVDA210917P007100002021-07-19 3:59PM EDT710.0034.140.000.000.00-492050.00%
NVDA210917P007150002021-07-19 3:48PM EDT715.0037.700.000.000.00-6213510.00%
NVDA210917P007200002021-07-19 3:50PM EDT720.0039.000.000.000.00-1731,6110.00%
NVDA210917P007250002021-07-19 3:35PM EDT725.0041.750.000.000.00-392740.00%
NVDA210917P007300002021-07-19 3:35PM EDT730.0045.300.000.000.00-784830.00%
NVDA210917P007350002021-07-19 11:23AM EDT735.0047.750.000.000.00-3224640.00%
NVDA210917P007400002021-07-19 3:34PM EDT740.0047.190.000.000.00-911,1560.00%
NVDA210917P007450002021-07-19 3:35PM EDT745.0052.750.000.000.00-261830.00%
NVDA210917P007500002021-07-19 3:59PM EDT750.0051.760.000.000.00-1517470.00%
NVDA210917P007550002021-07-19 3:17PM EDT755.0058.050.000.000.00-5456440.00%
NVDA210917P007600002021-07-19 3:17PM EDT760.0057.570.000.000.00-6041,2060.00%
NVDA210917P007650002021-07-19 2:22PM EDT765.0059.400.000.000.00-34850.00%
NVDA210917P007700002021-07-19 2:19PM EDT770.0061.530.000.000.00-212570.00%
NVDA210917P007750002021-07-16 3:52PM EDT775.0062.840.000.000.00-6790.00%
NVDA210917P007800002021-07-19 2:01PM EDT780.0069.620.000.000.00-483540.00%
NVDA210917P007850002021-07-19 2:01PM EDT785.0072.670.000.000.00-30890.00%
NVDA210917P007900002021-07-19 12:02PM EDT790.0077.440.000.000.00-784020.00%
NVDA210917P007950002021-07-19 10:34AM EDT795.0081.400.000.000.00-141440.00%
NVDA210917P008000002021-07-19 3:46PM EDT800.0085.200.000.000.00-3012,1360.00%
NVDA210917P008050002021-07-19 10:52AM EDT805.0080.650.000.000.00-41400.00%
NVDA210917P008100002021-07-19 10:13AM EDT810.0091.150.000.000.00-142550.00%
NVDA210917P008150002021-07-19 12:16PM EDT815.0090.550.000.000.00-33170.00%
NVDA210917P008200002021-07-19 3:30PM EDT820.0098.950.000.000.00-521780.00%
NVDA210917P008250002021-07-15 3:08PM EDT825.0097.750.000.000.00-61520.00%
NVDA210917P008300002021-07-19 3:47PM EDT830.00106.150.000.000.00-131320.00%
NVDA210917P008350002021-07-19 11:56AM EDT835.00106.450.000.000.00-3650.00%
NVDA210917P008400002021-07-19 9:52AM EDT840.00112.100.000.000.00-4660.00%
NVDA210917P008450002021-07-19 10:23AM EDT845.00114.000.000.000.00-6600.00%
NVDA210917P008500002021-07-19 10:27AM EDT850.00115.000.000.000.00-23630.00%
NVDA210917P008550002021-07-19 9:48AM EDT855.00119.400.000.000.00-9260.00%
NVDA210917P008600002021-07-16 11:34AM EDT860.00135.650.000.000.00-2590.00%
NVDA210917P008650002021-07-19 3:04PM EDT865.00131.310.000.000.00-8410.00%
NVDA210917P008700002021-07-19 3:02PM EDT870.00136.150.000.000.00-5400.00%
NVDA210917P008750002021-07-19 9:42AM EDT875.00150.950.000.000.00-1210.00%
NVDA210917P008800002021-07-16 3:20PM EDT880.00159.250.000.000.00-11790.00%
NVDA210917P008850002021-07-19 9:48AM EDT885.00155.850.000.000.00-290.00%
NVDA210917P008900002021-07-19 9:52AM EDT890.00161.400.000.000.00-1510.00%
NVDA210917P008950002021-07-19 9:54AM EDT895.00166.300.000.000.00-4120.00%
NVDA210917P009000002021-07-19 10:24AM EDT900.00159.350.000.000.00-4790.00%
NVDA210917P009050002021-07-19 9:52AM EDT905.00173.750.000.000.00-690.00%
NVDA210917P009100002021-07-16 10:13AM EDT910.00163.150.000.000.00-2470.00%
NVDA210917P009150002021-07-16 2:59PM EDT915.00192.750.000.000.00-160.00%
NVDA210917P009200002021-07-14 11:40AM EDT920.00139.700.000.000.00-1270.00%
NVDA210917P009300002021-07-19 11:48AM EDT930.00184.000.000.000.00-7310.00%
NVDA210917P009400002021-07-09 12:13PM EDT940.00159.300.000.000.00-1230.00%
NVDA210917P009450002021-07-19 10:50AM EDT945.00194.900.000.000.00-16150.00%
NVDA210917P009500002021-07-16 3:09PM EDT950.00226.850.000.000.00-36660.00%
NVDA210917P009550002021-07-19 12:04AM EDT955.00224.050.000.000.00--10.00%
NVDA210917P009600002021-07-16 2:25PM EDT960.00228.600.000.000.00-1260.00%
NVDA210917P009650002021-07-01 12:06PM EDT965.00216.300.000.000.00-230.00%
NVDA210917P009700002021-07-16 11:10AM EDT970.00231.600.000.000.00-1210.00%
NVDA210917P009750002021-07-19 12:04AM EDT975.00249.500.000.000.00--40.00%
NVDA210917P009800002021-07-15 1:01PM EDT980.00248.000.000.000.00-2260.00%
NVDA210917P009850002021-07-19 12:04AM EDT985.00242.200.000.000.00--40.00%
NVDA210917P009900002021-06-29 10:10AM EDT990.00209.100.000.000.00--200.00%
NVDA210917P009950002021-07-16 10:41AM EDT995.00256.000.000.000.00-560.00%
NVDA210917P010000002021-07-15 9:36AM EDT1,000.00223.000.000.000.00-1330.00%
NVDA210917P010100002021-07-16 10:27AM EDT1,010.00272.250.000.000.00-10280.00%
NVDA210917P010400002021-06-28 10:43AM EDT1,040.00249.550.000.000.00-220.00%
NVDA210917P010500002021-07-15 2:47PM EDT1,050.00295.750.000.000.00-170.00%
NVDA210917P010600002021-07-19 10:09AM EDT1,060.00316.750.000.000.00-230.00%
NVDA210917P010800002021-06-22 1:55PM EDT1,080.00331.550.000.000.00--10.00%
NVDA210917P010900002021-07-19 9:39AM EDT1,090.00341.850.000.000.00-450.00%
NVDA210917P011000002021-07-19 11:19AM EDT1,100.00344.260.000.000.00-20430.00%
NVDA210917P011100002021-06-30 1:53PM EDT1,110.00316.000.000.000.00-230.00%
NVDA210917P011200002021-07-19 11:59AM EDT1,120.00368.700.000.000.00-160.00%
NVDA210917P011300002021-07-16 2:00PM EDT1,130.00396.000.000.000.00-580.00%
NVDA210917P011400002021-07-19 12:04AM EDT1,140.00405.100.000.000.00-460.00%
NVDA210917P011800002021-07-19 12:04AM EDT1,180.00431.550.000.000.00-8100.00%
NVDA210917P012000002021-07-19 3:26PM EDT1,200.00455.700.000.000.00-26280.00%
NVDA210917P012200002021-07-19 12:04AM EDT1,220.00468.290.000.000.00-180.00%
NVDA210917P012300002021-07-19 1:19PM EDT1,230.00481.400.000.000.00-890.00%
NVDA210917P012400002021-07-19 12:38PM EDT1,240.00491.750.000.000.00-570.00%
NVDA210917P012500002021-07-15 12:58PM EDT1,250.00509.400.000.000.00-14300.00%