Australia markets open in 8 hours 18 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.08-3.86 (-2.00%)
As of 11:42AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211015C000700002021-07-20 3:40PM EDT70.00117.85119.20121.150.00-25122.02%
NVDA211015C000750002021-07-21 11:34AM EDT75.00119.82114.55116.100.00-425117.24%
NVDA211015C000775002021-07-21 7:49PM EDT77.5097.11112.10113.750.00--20115.26%
NVDA211015C000800002021-07-21 7:49PM EDT80.0093.76109.05111.400.00--8108.01%
NVDA211015C000825002021-07-21 7:49PM EDT82.5061.33106.90108.650.00--4105.44%
NVDA211015C000925002021-07-22 2:45PM EDT92.50102.1897.1598.950.00-3396.58%
NVDA211015C000975002021-07-20 7:03PM EDT97.5092.8992.1094.250.00--2492.04%
NVDA211015C001000002021-07-20 2:50PM EDT100.0086.8089.7091.350.00-184587.11%
NVDA211015C001025002021-07-21 7:49PM EDT102.5043.9687.1089.100.00--485.16%
NVDA211015C001075002021-07-22 10:22AM EDT107.5087.6582.2084.200.00-61080.66%
NVDA211015C001100002021-07-26 11:04AM EDT110.0082.9079.9581.550.00-15278.44%
NVDA211015C001125002021-07-23 2:26PM EDT112.5083.2177.1079.200.00-22074.65%
NVDA211015C001150002021-07-21 7:49PM EDT115.0078.6074.7076.850.00-12073.32%
NVDA211015C001175002021-07-21 7:49PM EDT117.5072.3272.8074.250.00--473.12%
NVDA211015C001200002021-07-21 7:49PM EDT120.0040.4670.1071.900.00--870.26%
NVDA211015C001225002021-07-21 7:49PM EDT122.5076.4967.7569.200.00--4067.44%
NVDA211015C001250002021-07-20 10:57AM EDT125.0059.9065.4067.000.00-17366.82%
NVDA211015C001275002021-07-20 3:02PM EDT127.5060.3562.6064.650.00-18463.67%
NVDA211015C001300002021-07-21 11:19AM EDT130.0065.5060.6062.100.00-42962.93%
NVDA211015C001325002021-07-21 10:10AM EDT132.5060.9058.1059.650.00--7460.61%
NVDA211015C001350002021-07-21 7:49PM EDT135.0052.5855.7057.600.00--3660.06%
NVDA211015C001375002021-07-21 3:00PM EDT137.5056.2053.6055.200.00-231959.19%
NVDA211015C001400002021-07-22 1:00PM EDT140.0055.8351.1552.700.00-412956.84%
NVDA211015C001425002021-07-26 2:32PM EDT142.5050.9048.6550.450.00-549255.10%
NVDA211015C001450002021-07-26 2:26PM EDT145.0048.0546.5047.700.00-918052.91%
NVDA211015C001475002021-07-21 9:42AM EDT147.5046.3544.3045.250.00-428851.40%
NVDA211015C001500002021-07-26 3:48PM EDT150.0044.4742.1042.650.00-1952450.87%
NVDA211015C001525002021-07-23 3:20PM EDT152.5044.9439.9540.850.00-1616751.70%
NVDA211015C001550002021-07-26 2:32PM EDT155.0039.6537.6538.250.00-1270848.66%
NVDA211015C001575002021-07-23 2:29PM EDT157.5041.1035.6536.150.00-951647.83%
NVDA211015C001600002021-07-26 2:22PM EDT160.0034.6733.6534.650.00-441449.30%
NVDA211015C001625002021-07-26 2:49PM EDT162.5033.3531.6032.550.00-131,10248.12%
NVDA211015C001650002021-07-26 1:18PM EDT165.0035.1329.6030.25+3.78+12.06%120746.10%
NVDA211015C001675002021-07-26 12:32PM EDT167.5030.1027.9028.35+0.57+1.93%1547145.45%
NVDA211015C001700002021-07-26 1:37PM EDT170.0027.0025.9526.45-0.80-2.88%31,36944.64%
NVDA211015C001725002021-07-27 10:24AM EDT172.5025.8024.2024.60-0.20-0.77%542343.84%
NVDA211015C001750002021-07-26 3:58PM EDT175.0024.9522.5523.000.00-523,93043.69%
NVDA211015C001775002021-07-27 9:51AM EDT177.5023.9020.8521.05+1.90+8.64%12,69742.26%
NVDA211015C001800002021-07-27 11:13AM EDT180.0020.0219.3019.55-0.98-4.67%41,45842.06%
NVDA211015C001825002021-07-27 11:26AM EDT182.5018.1017.9018.10-2.00-9.95%71,43141.80%
NVDA211015C001850002021-07-27 11:26AM EDT185.0016.7016.5016.75-1.20-6.70%3188441.65%
NVDA211015C001875002021-07-27 11:18AM EDT187.5015.6515.3515.55-0.70-4.28%141,79741.74%
NVDA211015C001900002021-07-27 11:21AM EDT190.0014.1314.0014.20-1.42-9.13%1571,05941.20%
NVDA211015C001925002021-07-27 11:19AM EDT192.5013.0012.8513.05-1.20-8.45%493,01941.05%
NVDA211015C001950002021-07-27 11:25AM EDT195.0011.9411.8511.95-0.90-7.01%601,59640.85%
NVDA211015C001975002021-07-27 10:30AM EDT197.5011.7510.8511.00+0.17+1.47%251,53140.89%
NVDA211015C002000002021-07-27 11:17AM EDT200.0010.009.909.95-1.00-9.09%1725,97840.47%
NVDA211015C002025002021-07-27 11:02AM EDT202.509.108.959.10-0.50-5.21%74,88840.45%
NVDA211015C002050002021-07-27 11:02AM EDT205.008.958.108.25+0.10+1.13%73,07940.25%
NVDA211015C002075002021-07-26 12:03PM EDT207.508.757.457.65+0.35+4.17%12,25340.63%
NVDA211015C002100002021-07-27 10:18AM EDT210.007.356.756.90-0.10-1.34%872,04440.39%
NVDA211015C002125002021-07-26 2:56PM EDT212.507.106.156.25+0.50+7.58%241,01840.30%
NVDA211015C002150002021-07-26 3:18PM EDT215.006.755.555.70+0.65+10.66%176540.38%
NVDA211015C002175002021-07-26 1:49PM EDT217.506.155.055.20+0.75+13.89%159240.49%
NVDA211015C002200002021-07-27 11:08AM EDT220.004.754.604.75-0.35-6.86%611,28240.62%
NVDA211015C002225002021-07-26 3:05PM EDT222.504.484.104.300.00-421640.61%
NVDA211015C002250002021-07-27 11:10AM EDT225.003.983.703.90-0.17-4.10%1213,66740.66%
NVDA211015C002275002021-07-26 9:54AM EDT227.504.303.403.550.00-113640.77%
NVDA211015C002300002021-07-27 11:18AM EDT230.003.203.053.20-0.20-5.88%1842640.76%
NVDA211015C002325002021-07-26 3:26PM EDT232.503.152.782.940.00-4636041.01%
NVDA211015C002350002021-07-26 1:14PM EDT235.002.772.512.680.00-651,36141.16%
NVDA211015C002375002021-07-27 10:46AM EDT237.502.512.322.45-0.06-2.33%138741.33%
NVDA211015C002400002021-07-27 9:40AM EDT240.002.902.102.29+0.54+22.88%1332741.79%
NVDA211015C002425002021-07-26 9:44AM EDT242.502.391.902.060.00-8232241.76%
NVDA211015C002450002021-07-26 2:28PM EDT245.001.881.731.920.00-112242.15%
NVDA211015C002475002021-07-26 12:56PM EDT247.501.771.591.790.00-1211842.53%
NVDA211015C002500002021-07-27 11:11AM EDT250.001.521.451.60-0.19-11.11%692,08842.44%
NVDA211015C002525002021-07-23 9:54AM EDT252.501.961.361.460.00-29042.58%
NVDA211015C002550002021-07-26 11:16AM EDT255.001.301.231.40-0.20-13.33%110343.21%
NVDA211015C002575002021-07-26 11:34AM EDT257.501.381.141.280.00-1027943.36%
NVDA211015C002600002021-07-26 2:49PM EDT260.001.181.041.220.00-7015143.90%
NVDA211015C002625002021-07-23 2:22PM EDT262.501.320.961.110.00-163643.97%
NVDA211015C002650002021-07-27 10:39AM EDT265.000.990.911.02-0.12-10.81%286944.14%
NVDA211015C002675002021-07-22 12:08PM EDT267.501.030.830.94-0.12-10.43%14544.34%
NVDA211015C002700002021-07-26 2:31PM EDT270.000.870.780.880.00-15044.65%
NVDA211015C002725002021-07-27 9:31AM EDT272.500.860.720.85-0.24-21.82%12045.24%
NVDA211015C002750002021-07-26 2:39PM EDT275.000.780.680.840.00-729846.02%
NVDA211015C002775002021-07-21 2:32PM EDT277.500.810.640.800.00--7546.44%
NVDA211015C002800002021-07-23 9:31AM EDT280.000.900.590.750.00-124546.73%
NVDA211015C002825002021-07-23 12:12PM EDT282.500.770.560.710.00-120347.08%
NVDA211015C002850002021-07-20 3:46PM EDT285.000.540.530.670.00-254547.41%
NVDA211015C002875002021-07-22 9:39AM EDT287.500.770.500.640.00-12447.80%
NVDA211015C002900002021-07-23 10:41AM EDT290.000.680.470.610.00-11148.19%
NVDA211015C002925002021-07-27 11:02AM EDT292.500.510.420.56+0.05+10.87%1548.27%
NVDA211015C002950002021-07-26 11:11AM EDT295.000.620.420.560.00-102849.02%
NVDA211015C002975002021-07-22 3:58PM EDT297.500.550.400.540.00-24749.46%
NVDA211015C003000002021-07-26 3:57PM EDT300.000.430.410.52+0.03+7.50%1278849.88%
NVDA211015C003025002021-07-21 12:54PM EDT302.500.500.360.500.00-144450.29%
NVDA211015C003050002021-07-26 3:25PM EDT305.000.430.350.480.00-2850.68%
NVDA211015C003075002021-07-26 12:54PM EDT307.500.420.330.460.00-12951.03%
NVDA211015C003100002021-07-26 12:17PM EDT310.000.400.320.460.00-35750.44%
NVDA211015C003125002021-07-26 11:05AM EDT312.500.390.310.370.00-1557550.10%
NVDA211015C003200002021-06-07 11:58AM EDT320.00375.05501.70504.900.00--20.00%
NVDA211015C003300002021-05-10 3:55PM EDT330.00245.30363.85367.500.00--10.00%
NVDA211015C003900002021-07-15 2:56PM EDT390.00371.550.000.000.00-4625.00%
NVDA211015C004000002021-06-10 11:02AM EDT400.00292.77398.25403.200.00-1070.00%
NVDA211015C004100002021-05-10 11:45AM EDT410.00175.82285.30288.950.00--10.00%
NVDA211015C004300002021-05-17 12:04AM EDT430.00151.25282.05285.800.00--10.00%
NVDA211015C004400002021-07-19 9:38AM EDT440.00316.000.000.000.00-21325.00%
NVDA211015C004500002021-06-18 2:00PM EDT450.00314.56277.80282.250.00-150.00%
NVDA211015C004600002021-07-14 12:05PM EDT460.00336.70292.75296.450.00-100.00%
NVDA211015C004700002021-07-07 2:13PM EDT470.00289.270.000.000.00-1150.00%
NVDA211015C004800002021-05-25 9:30AM EDT480.00161.85283.85288.000.00-200.00%
NVDA211015C004900002021-07-09 10:21AM EDT490.00305.950.000.000.00-11050.00%
NVDA211015C005000002021-07-15 11:58AM EDT500.00225.800.000.000.00-11850.00%
NVDA211015C005100002021-07-08 11:07AM EDT510.00290.350.000.000.00-42150.00%
NVDA211015C005200002021-06-16 10:18AM EDT520.00203.37229.90234.250.00-170.00%
NVDA211015C005300002021-07-08 12:14PM EDT530.00277.500.000.000.00-41650.00%
NVDA211015C005400002021-07-16 11:35AM EDT540.00210.300.000.000.00-5950.00%
NVDA211015C005500002021-07-15 9:32AM EDT550.00235.330.000.000.00-38050.00%
NVDA211015C005600002021-07-19 9:49AM EDT560.00197.430.000.000.00-23150.00%
NVDA211015C005700002021-07-16 1:40PM EDT570.00180.660.000.000.00-312350.00%
NVDA211015C005800002021-07-19 9:41AM EDT580.00163.400.000.000.00-14450.00%
NVDA211015C005900002021-07-14 11:21AM EDT590.00165.150.000.000.00-17250.00%
NVDA211015C006000002021-07-19 3:20PM EDT600.00161.800.000.000.00-2112150.00%
NVDA211015C006100002021-07-19 10:47AM EDT610.00159.000.000.000.00-24450.00%
NVDA211015C006200002021-07-19 10:44AM EDT620.00152.890.000.000.00-217750.00%
NVDA211015C006300002021-07-19 11:39AM EDT630.00142.220.000.000.00-512750.00%
NVDA211015C006400002021-07-19 10:20AM EDT640.00131.950.000.000.00-4010050.00%
NVDA211015C006500002021-07-19 1:28PM EDT650.00121.400.000.000.00-1827450.00%
NVDA211015C006600002021-07-16 2:58PM EDT660.00112.890.000.000.00-14750.00%
NVDA211015C006700002021-07-19 9:30AM EDT670.00110.600.000.000.00-711350.00%
NVDA211015C006800002021-07-19 9:30AM EDT680.00104.950.000.000.00-434050.00%
NVDA211015C006900002021-07-19 2:09PM EDT690.0095.300.000.000.00-610350.00%
NVDA211015C007000002021-07-19 3:18PM EDT700.0089.000.000.000.00-23284250.00%
NVDA211015C007100002021-07-19 3:18PM EDT710.0083.230.000.000.00-23650350.00%
NVDA211015C007200002021-07-19 2:55PM EDT720.0075.430.000.000.00-5938350.00%
NVDA211015C007300002021-07-19 3:28PM EDT730.0068.550.000.000.00-6638050.00%
NVDA211015C007400002021-07-19 2:46PM EDT740.0065.530.000.000.00-10022950.00%
NVDA211015C007500002021-07-19 3:56PM EDT750.0060.000.000.000.00-27747050.00%
NVDA211015C007600002021-07-19 3:58PM EDT760.0057.200.000.000.00-9019850.00%
NVDA211015C007700002021-07-19 3:33PM EDT770.0048.750.000.000.00-8574050.00%
NVDA211015C007800002021-07-19 3:22PM EDT780.0046.960.000.000.00-49458050.00%
NVDA211015C007900002021-07-19 3:28PM EDT790.0042.050.000.000.00-1833550.00%
NVDA211015C008000002021-07-19 3:51PM EDT800.0040.450.000.000.00-2651,22850.00%
NVDA211015C008100002021-07-19 2:33PM EDT810.0036.850.000.000.00-1,2801,39450.00%
NVDA211015C008200002021-07-19 3:47PM EDT820.0032.390.000.000.00-1246050.00%
NVDA211015C008300002021-07-19 1:58PM EDT830.0030.530.000.000.00-4256250.00%
NVDA211015C008400002021-07-19 1:57PM EDT840.0028.450.000.000.00-2139050.00%
NVDA211015C008500002021-07-19 1:45PM EDT850.0024.450.000.000.00-3826650.00%
NVDA211015C008600002021-07-19 2:38PM EDT860.0023.190.000.000.00-2017450.00%
NVDA211015C008700002021-07-19 2:14PM EDT870.0021.500.000.000.00-715050.00%
NVDA211015C008800002021-07-19 12:01PM EDT880.0019.430.000.000.00-69750.00%
NVDA211015C008900002021-07-19 11:10AM EDT890.0018.300.000.000.00-44850.00%
NVDA211015C009000002021-07-19 3:53PM EDT900.0016.500.000.000.00-11778850.00%
NVDA211015C009100002021-07-19 3:34PM EDT910.0013.750.000.000.00-32850.00%
NVDA211015C009200002021-07-16 3:32PM EDT920.0013.240.000.000.00-19250.00%
NVDA211015C009300002021-07-16 3:11PM EDT930.0012.000.000.000.00-46750.00%
NVDA211015C009400002021-07-19 10:19AM EDT940.0010.750.000.000.00-25934050.00%
NVDA211015C009500002021-07-19 3:48PM EDT950.009.900.000.000.00-289450.00%
NVDA211015C009600002021-07-16 3:11PM EDT960.006.770.000.000.00-87150.00%
NVDA211015C009700002021-07-19 11:56AM EDT970.008.650.000.000.00-122850.00%
NVDA211015C009800002021-07-15 12:18PM EDT980.009.600.000.000.00-204250.00%
NVDA211015C009900002021-07-15 3:48PM EDT990.006.150.000.000.00-12950.00%
NVDA211015C010000002021-07-19 3:45PM EDT1,000.006.200.000.000.00-11250250.00%
NVDA211015C010100002021-07-16 2:57PM EDT1,010.005.650.000.000.00-22150.00%
NVDA211015C010200002021-07-19 3:58PM EDT1,020.005.600.000.000.00-12450.00%
NVDA211015C010300002021-07-16 10:11AM EDT1,030.005.100.000.000.00-335550.00%
NVDA211015C010400002021-07-19 3:26PM EDT1,040.004.630.000.000.00-32650.00%
NVDA211015C010500002021-07-19 2:19PM EDT1,050.004.300.000.000.00-615750.00%
NVDA211015C010600002021-07-16 1:13PM EDT1,060.004.000.000.000.00-121550.00%
NVDA211015C010700002021-07-07 12:07PM EDT1,070.009.500.000.000.00-1950.00%
NVDA211015C010800002021-07-16 12:39PM EDT1,080.003.200.000.000.00-1850.00%
NVDA211015C010900002021-07-16 12:39PM EDT1,090.002.970.000.000.00-2550.00%
NVDA211015C011000002021-07-16 2:34PM EDT1,100.002.820.000.000.00-25650.00%
NVDA211015C011100002021-07-19 1:51PM EDT1,110.002.890.000.000.00-21850.00%
NVDA211015C011200002021-07-16 1:44PM EDT1,120.002.350.000.000.00-4650.00%
NVDA211015C011300002021-07-16 11:32AM EDT1,130.002.450.000.000.00-205050.00%
NVDA211015C011400002021-07-16 2:42PM EDT1,140.002.060.000.000.00-4650.00%
NVDA211015C011500002021-07-16 12:33PM EDT1,150.002.300.000.000.00-1650.00%
NVDA211015C011600002021-07-09 2:35PM EDT1,160.005.400.000.000.00-1250.00%
NVDA211015C011700002021-07-09 2:35PM EDT1,170.004.650.000.000.00-1150.00%
NVDA211015C011800002021-07-15 1:15PM EDT1,180.002.300.000.000.00-3450.00%
NVDA211015C011900002021-07-15 2:24PM EDT1,190.001.650.000.000.00-21150.00%
NVDA211015C012000002021-07-16 2:34PM EDT1,200.001.800.000.000.00-217750.00%
NVDA211015C012100002021-07-09 1:10PM EDT1,210.001.470.000.000.00-111150.00%
NVDA211015C012200002021-07-07 11:43AM EDT1,220.005.070.000.000.00--150.00%
NVDA211015C012300002021-07-16 9:49AM EDT1,230.001.570.000.000.00-1550.00%
NVDA211015C012400002021-07-16 2:01PM EDT1,240.001.470.000.000.00-4550.00%
NVDA211015C012500002021-07-19 11:58AM EDT1,250.001.510.000.000.00-45350.00%
Putsfor15 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211015P000700002021-07-22 11:09AM EDT70.000.120.080.100.00-220384.38%
NVDA211015P000725002021-07-20 2:46PM EDT72.500.190.090.120.00-845283.01%
NVDA211015P000750002021-07-22 3:15PM EDT75.000.120.100.130.00-113781.05%
NVDA211015P000775002021-07-20 2:36PM EDT77.500.150.100.150.00-2014979.30%
NVDA211015P000800002021-07-23 1:17PM EDT80.000.150.120.160.00-264077.73%
NVDA211015P000825002021-07-20 2:20PM EDT82.500.260.130.220.00-1826877.25%
NVDA211015P000850002021-07-23 10:44AM EDT85.000.200.150.240.00-516075.78%
NVDA211015P000875002021-07-21 10:11AM EDT87.500.250.170.260.00-810074.22%
NVDA211015P000900002021-07-21 7:50PM EDT90.000.210.190.280.00--4872.66%
NVDA211015P000925002021-07-23 3:44PM EDT92.500.230.210.300.00-121471.00%
NVDA211015P000950002021-07-26 12:37PM EDT95.000.270.230.320.00-432069.34%
NVDA211015P000975002021-07-21 7:50PM EDT97.500.310.250.350.00--14467.87%
NVDA211015P001000002021-07-23 1:17PM EDT100.000.290.270.370.00-177866.16%
NVDA211015P001025002021-07-20 1:14PM EDT102.500.470.300.400.00-1214664.75%
NVDA211015P001050002021-07-21 7:50PM EDT105.000.310.320.430.00--64063.14%
NVDA211015P001075002021-07-20 3:53PM EDT107.500.550.350.470.00-447,05061.82%
NVDA211015P001100002021-07-20 1:45PM EDT110.000.420.380.50-0.20-32.26%112460.25%
NVDA211015P001125002021-07-20 3:16PM EDT112.500.470.410.55-0.16-25.40%143658.94%
NVDA211015P001150002021-07-23 3:47PM EDT115.000.500.460.590.00-171357.67%
NVDA211015P001175002021-07-21 7:50PM EDT117.500.620.510.650.00--2,25256.49%
NVDA211015P001200002021-07-23 9:30AM EDT120.000.600.570.720.00-143055.42%
NVDA211015P001225002021-07-26 11:25AM EDT122.500.670.630.770.00-144854.10%
NVDA211015P001250002021-07-23 12:52PM EDT125.000.750.710.850.00-52,44453.10%
NVDA211015P001275002021-07-20 11:48AM EDT127.501.250.790.940.00-261652.05%
NVDA211015P001300002021-07-27 10:29AM EDT130.000.900.881.04+0.02+2.27%41,18151.03%
NVDA211015P001325002021-07-23 2:20PM EDT132.500.951.031.150.00-121,00850.28%
NVDA211015P001350002021-07-26 11:09AM EDT135.001.101.151.280.00-22,03349.96%
NVDA211015P001375002021-07-23 11:09AM EDT137.501.261.291.450.00-499949.27%
NVDA211015P001400002021-07-27 11:01AM EDT140.001.451.461.63+0.11+8.21%31,49748.50%
NVDA211015P001425002021-07-26 1:59PM EDT142.501.391.651.77-0.10-6.71%288547.31%
NVDA211015P001450002021-07-26 3:22PM EDT145.001.681.862.040.00-1394546.91%
NVDA211015P001475002021-07-26 2:20PM EDT147.501.952.052.230.00-11669745.84%
NVDA211015P001500002021-07-27 10:23AM EDT150.002.402.382.50+0.30+14.29%981,74245.13%
NVDA211015P001525002021-07-26 1:43PM EDT152.502.582.652.87+0.18+7.50%2163044.80%
NVDA211015P001550002021-07-26 3:38PM EDT155.003.023.003.20+0.35+13.11%41,13144.08%
NVDA211015P001575002021-07-26 12:50PM EDT157.503.203.403.600.00-911,28143.53%
NVDA211015P001600002021-07-27 10:31AM EDT160.003.703.854.05+0.20+5.71%31,00343.03%
NVDA211015P001625002021-07-26 12:22PM EDT162.503.704.354.50-0.25-6.33%41,39842.35%
NVDA211015P001650002021-07-27 9:58AM EDT165.004.304.855.10-0.17-3.80%3187842.09%
NVDA211015P001675002021-07-26 9:30AM EDT167.504.355.555.75-0.45-9.38%189441.81%
NVDA211015P001700002021-07-27 10:38AM EDT170.006.206.106.40+0.54+9.54%121,23341.33%
NVDA211015P001725002021-07-27 10:09AM EDT172.506.406.907.15+0.12+1.91%31,51740.99%
NVDA211015P001750002021-07-27 11:10AM EDT175.007.757.657.95+0.75+10.71%8957,46140.62%
NVDA211015P001775002021-07-26 10:54AM EDT177.507.608.608.80-0.25-3.18%191140.22%
NVDA211015P001800002021-07-27 11:08AM EDT180.009.509.609.80+0.90+10.47%8894940.06%
NVDA211015P001825002021-07-26 3:21PM EDT182.5010.0410.6510.75+0.39+4.04%26,34039.56%
NVDA211015P001850002021-07-27 9:54AM EDT185.0011.8011.7011.90+1.25+11.85%111,11039.45%
NVDA211015P001875002021-07-27 9:50AM EDT187.5012.0412.9513.10+0.44+3.79%161,15439.28%
NVDA211015P001900002021-07-27 10:37AM EDT190.0014.2514.1514.35+1.41+10.98%2332,06139.04%
NVDA211015P001925002021-07-27 10:09AM EDT192.5014.3515.5015.70+0.15+1.06%2070638.89%
NVDA211015P001950002021-07-27 10:08AM EDT195.0016.5016.9017.10+0.70+4.43%2939738.69%
NVDA211015P001975002021-07-27 10:19AM EDT197.5017.7018.4018.55+1.10+6.63%4970938.43%
NVDA211015P002000002021-07-27 11:04AM EDT200.0019.3020.0520.20+0.50+2.66%691,33938.56%
NVDA211015P002025002021-07-27 10:09AM EDT202.5020.2021.5021.65+0.25+1.25%3932537.92%
NVDA211015P002050002021-07-27 10:25AM EDT205.0021.8523.2523.40+0.55+2.58%334537.96%
NVDA211015P002075002021-07-22 9:48AM EDT207.5023.0125.0525.350.00-551538.44%
NVDA211015P002100002021-07-26 12:19PM EDT210.0024.8526.8527.000.00-7125037.82%
NVDA211015P002125002021-07-27 10:02AM EDT212.5026.4528.4028.80-0.20-0.75%38037.48%
NVDA211015P002150002021-07-26 1:08PM EDT215.0026.9430.5530.90-2.31-7.90%314037.97%
NVDA211015P002175002021-07-23 11:52AM EDT217.5028.8532.5032.900.00-62237.97%
NVDA211015P002200002021-07-23 3:48PM EDT220.0031.4534.0534.950.00-313538.00%
NVDA211015P002225002021-07-23 2:14PM EDT222.5032.8036.5036.900.00-55737.48%
NVDA211015P002250002021-07-23 11:16AM EDT225.0036.2038.1539.200.00-15638.19%
NVDA211015P002275002021-07-22 12:09PM EDT227.5038.5040.7541.400.00-34838.39%
NVDA211015P002300002021-07-23 12:42PM EDT230.0039.3842.2543.450.00-1010937.77%
NVDA211015P002325002021-07-22 10:12AM EDT232.5041.3044.6545.900.00-68738.89%
NVDA211015P002350002021-07-26 10:49AM EDT235.0045.6546.9048.000.00-109938.18%
NVDA211015P002375002021-07-21 7:50PM EDT237.5051.8549.2050.250.00--2038.07%
NVDA211015P002400002021-07-22 3:17PM EDT240.0050.8551.0552.450.00-31037.50%
NVDA211015P002425002021-07-20 3:37PM EDT242.5056.6553.9054.750.00-31337.35%
NVDA211015P002450002021-07-26 9:30AM EDT245.0053.3756.3057.050.00-162037.04%
NVDA211015P002475002021-07-23 2:56PM EDT247.5054.5558.4559.400.00-47236.93%
NVDA211015P002500002021-07-22 2:10PM EDT250.0057.8060.2561.750.00-31936.66%
NVDA211015P002525002021-07-26 3:18PM EDT252.5062.0062.9564.400.00-1538.98%
NVDA211015P002550002021-07-21 7:50PM EDT255.0068.7365.4066.750.00--838.64%
NVDA211015P002600002021-07-21 7:50PM EDT260.0072.0869.9071.350.00--435.96%
NVDA211015P002650002021-07-23 2:40PM EDT265.0070.8074.9076.300.00-1136.91%
NVDA211015P002675002021-07-26 2:39PM EDT267.5076.9077.2578.850.00-21738.53%
NVDA211015P002725002021-07-26 1:47PM EDT272.5081.1582.1083.650.00-1436.52%
NVDA211015P002750002021-07-26 10:44AM EDT275.0082.4584.5586.550.00-81243.70%
NVDA211015P002775002021-07-26 2:02PM EDT277.5086.6087.0088.550.00-6735.30%
NVDA211015P002800002021-07-26 12:02PM EDT280.0087.9089.5591.050.00-31235.99%
NVDA211015P002825002021-07-26 10:45AM EDT282.5091.1592.1093.400.00-2120.00%
NVDA211015P002850002021-07-26 12:41PM EDT285.0094.1094.4095.950.00-6932.23%
NVDA211015P002875002021-07-26 1:38PM EDT287.5096.0596.9098.500.00-182236.04%
NVDA211015P002900002021-07-19 9:38AM EDT290.000.4397.9599.350.00-131110.00%
NVDA211015P002925002021-07-26 12:31PM EDT292.50101.05101.75103.600.00-1941.02%
NVDA211015P002950002021-07-21 7:50PM EDT295.00103.84104.20106.150.00--843.02%
NVDA211015P002975002021-07-21 7:50PM EDT297.50113.99106.65108.650.00--3243.70%
NVDA211015P003000002021-07-26 3:46PM EDT300.00108.10109.35111.050.00-3341.31%
NVDA211015P003100002021-07-12 2:13PM EDT310.00126.61119.00121.250.00-1449.37%
NVDA211015P003200002021-07-16 3:42PM EDT320.000.770.000.000.00-831600.00%
NVDA211015P003300002021-07-16 1:27PM EDT330.000.830.000.000.00-7710.00%
NVDA211015P003400002021-07-16 12:15PM EDT340.000.990.000.000.00-1420.00%
NVDA211015P003500002021-07-16 12:35PM EDT350.000.800.000.000.00-1270.00%
NVDA211015P003600002021-07-08 11:08AM EDT360.000.820.000.000.00-1120.00%
NVDA211015P003700002021-07-08 10:14AM EDT370.001.000.000.000.00-1530.00%
NVDA211015P003800002021-07-16 2:31PM EDT380.001.480.000.000.00-13790.00%
NVDA211015P003900002021-06-25 12:00PM EDT390.001.250.000.000.00-1360.00%
NVDA211015P004000002021-07-19 1:35PM EDT400.001.690.000.000.00-131940.00%
NVDA211015P004100002021-07-08 11:08AM EDT410.001.520.000.000.00-1340.00%
NVDA211015P004200002021-07-07 12:36PM EDT420.001.240.000.000.00-11600.00%
NVDA211015P004300002021-07-19 11:23AM EDT430.002.090.000.000.00-41,7660.00%
NVDA211015P004400002021-06-17 11:28AM EDT440.001.502.402.700.00-2300.00%
NVDA211015P004500002021-07-19 2:01PM EDT450.002.650.000.000.00-31080.00%
NVDA211015P004600002021-07-19 3:26PM EDT460.002.950.000.000.00-331730.00%
NVDA211015P004700002021-07-14 2:44PM EDT470.002.460.000.000.00-15630.00%
NVDA211015P004800002021-07-19 3:06PM EDT480.003.600.000.000.00-51070.00%
NVDA211015P004900002021-07-19 9:42AM EDT490.004.400.000.000.00-11270.00%
NVDA211015P005000002021-07-19 3:36PM EDT500.004.400.000.000.00-66280.00%
NVDA211015P005100002021-07-16 3:28PM EDT510.005.100.000.000.00-21540.00%
NVDA211015P005200002021-07-19 10:14AM EDT520.005.190.000.000.00-53170.00%
NVDA211015P005300002021-07-16 12:43PM EDT530.006.400.000.000.00-72570.00%
NVDA211015P005400002021-07-16 11:14AM EDT540.006.700.000.000.00-15140.00%
NVDA211015P005500002021-07-16 3:34PM EDT550.008.250.000.000.00-42480.00%
NVDA211015P005600002021-07-15 3:09PM EDT560.008.850.000.000.00-33310.00%
NVDA211015P005700002021-07-19 2:53PM EDT570.009.550.000.000.00-32460.00%
NVDA211015P005800002021-07-19 3:25PM EDT580.0010.900.000.000.00-132380.00%
NVDA211015P005900002021-07-19 1:52PM EDT590.0011.850.000.000.00-141880.00%
NVDA211015P006000002021-07-19 3:22PM EDT600.0013.670.000.000.00-435110.00%
NVDA211015P006100002021-07-19 2:51PM EDT610.0014.760.000.000.00-541760.00%
NVDA211015P006200002021-07-19 2:23PM EDT620.0016.000.000.000.00-182490.00%
NVDA211015P006300002021-07-19 11:28AM EDT630.0018.460.000.000.00-133380.00%
NVDA211015P006400002021-07-19 2:31PM EDT640.0020.000.000.000.00-121340.00%
NVDA211015P006500002021-07-19 2:37PM EDT650.0023.350.000.000.00-313540.00%
NVDA211015P006600002021-07-19 1:58PM EDT660.0025.600.000.000.00-161720.00%
NVDA211015P006700002021-07-19 10:05AM EDT670.0028.350.000.000.00-102260.00%
NVDA211015P006800002021-07-19 2:38PM EDT680.0031.800.000.000.00-602860.00%
NVDA211015P006900002021-07-19 1:58PM EDT690.0034.750.000.000.00-343860.00%
NVDA211015P007000002021-07-19 3:56PM EDT700.0038.900.000.000.00-371,8880.00%
NVDA211015P007100002021-07-16 3:22PM EDT710.0042.850.000.000.00-121770.00%
NVDA211015P007200002021-07-19 1:58PM EDT720.0046.650.000.000.00-361750.00%
NVDA211015P007300002021-07-19 3:40PM EDT730.0052.650.000.000.00-721,5610.00%
NVDA211015P007400002021-07-19 2:29PM EDT740.0054.600.000.000.00-452050.00%
NVDA211015P007500002021-07-19 3:47PM EDT750.0063.130.000.000.00-1042210.00%
NVDA211015P007600002021-07-19 3:53PM EDT760.0066.750.000.000.00-313720.00%
NVDA211015P007700002021-07-19 2:11PM EDT770.0071.450.000.000.00-231080.00%
NVDA211015P007800002021-07-19 1:56PM EDT780.0076.850.000.000.00-9760.00%
NVDA211015P007900002021-07-19 3:47PM EDT790.0086.350.000.000.00-311690.00%
NVDA211015P008000002021-07-19 1:12PM EDT800.0089.500.000.000.00-103160.00%
NVDA211015P008100002021-07-19 1:58PM EDT810.0096.500.000.000.00-8940.00%
NVDA211015P008200002021-07-16 11:50AM EDT820.00106.850.000.000.00-1710.00%
NVDA211015P008300002021-07-19 9:46AM EDT830.00109.400.000.000.00-201290.00%
NVDA211015P008400002021-07-16 10:37AM EDT840.00118.900.000.000.00-1570.00%
NVDA211015P008500002021-07-15 1:55PM EDT850.00135.400.000.000.00-1120.00%
NVDA211015P008600002021-07-15 12:18PM EDT860.00120.100.000.000.00-1380.00%
NVDA211015P008700002021-07-15 2:56PM EDT870.00132.900.000.000.00-160.00%
NVDA211015P008800002021-07-16 10:30AM EDT880.00155.400.000.000.00-2100.00%
NVDA211015P008900002021-07-15 12:18PM EDT890.00143.500.000.000.00-1170.00%
NVDA211015P009000002021-07-01 9:33AM EDT900.00123.650.000.000.00-7140.00%
NVDA211015P009100002021-07-15 2:34PM EDT910.00184.250.000.000.00-2120.00%
NVDA211015P009200002021-06-24 10:58AM EDT920.00154.500.000.000.00-20210.00%
NVDA211015P009300002021-07-19 10:10AM EDT930.00196.720.000.000.00-20210.00%
NVDA211015P009400002021-07-19 10:12AM EDT940.00205.220.000.000.00-20220.00%
NVDA211015P009500002021-07-19 10:34AM EDT950.00207.40228.40231.90+5.31+2.63%210.00%
NVDA211015P009600002021-07-19 12:04AM EDT960.00238.200.000.000.00--20.00%
NVDA211015P009700002021-07-19 12:04AM EDT970.00225.600.000.000.00-240.00%
NVDA211015P009800002021-06-30 2:48PM EDT980.00198.900.000.000.00--10.00%
NVDA211015P009900002021-07-15 1:55PM EDT990.00241.400.000.000.00-8180.00%
NVDA211015P010000002021-07-09 10:03AM EDT1,000.00247.300.000.000.00-140.00%
NVDA211015P010100002021-07-19 12:04AM EDT1,010.00265.600.000.000.00--10.00%
NVDA211015P010700002021-07-19 12:04AM EDT1,070.00295.550.000.000.00--40.00%
NVDA211015P011000002021-07-19 12:04AM EDT1,100.00338.040.000.000.00--10.00%
NVDA211015P011500002021-06-28 3:44PM EDT1,150.00355.250.000.000.00-110.00%
NVDA211015P011800002021-07-19 12:04AM EDT1,180.00415.350.000.000.00--20.00%
NVDA211015P012400002021-07-19 12:04AM EDT1,240.00506.440.000.000.00--10.00%