Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
224.82+5.41 (+2.47%)
At close: 4:00PM EDT
223.05 -1.77 (-0.79%)
Pre-market: 04:24AM EDT
In the money
Show:ListStraddle
Callsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119C000900002021-09-16 9:44AM EDT90.00130.450.000.000.00-100.00%
NVDA211119C000925002021-08-17 3:21PM EDT92.50102.40121.75131.500.00--00.00%
NVDA211119C000975002021-09-22 10:36AM EDT97.50118.250.000.000.00-200.00%
NVDA211119C001000002021-09-22 1:07PM EDT100.00118.000.000.000.00-100.00%
NVDA211119C001025002021-08-26 10:27AM EDT102.50117.500.000.000.00-200.00%
NVDA211119C001050002021-08-31 3:55PM EDT105.00119.450.000.000.00-200.00%
NVDA211119C001075002021-09-09 10:14AM EDT107.50117.450.000.000.00--00.00%
NVDA211119C001100002021-08-25 5:20PM EDT110.00108.500.000.000.00-400.00%
NVDA211119C001125002021-09-01 2:27PM EDT112.50112.500.000.000.00-100.00%
NVDA211119C001150002021-09-22 2:36PM EDT115.00103.550.000.000.00-600.00%
NVDA211119C001175002021-08-27 3:47PM EDT117.50101.100.000.000.00-200.00%
NVDA211119C001200002021-09-23 12:50PM EDT120.00104.300.000.000.00-100.00%
NVDA211119C001225002021-08-31 10:31AM EDT122.50100.240.000.000.00--00.00%
NVDA211119C001250002021-09-23 10:08AM EDT125.0098.210.000.000.00-40000.00%
NVDA211119C001275002021-09-20 1:41PM EDT127.5082.340.000.000.00-400.00%
NVDA211119C001300002021-09-21 1:07PM EDT130.0083.950.000.000.00-100.00%
NVDA211119C001325002021-08-30 9:32AM EDT132.5097.190.000.000.00-4000.00%
NVDA211119C001350002021-09-23 10:30AM EDT135.0088.820.000.000.00-800.00%
NVDA211119C001375002021-08-25 5:20PM EDT137.5062.500.000.000.00-2500.00%
NVDA211119C001400002021-09-23 1:18PM EDT140.0085.110.000.000.00-800.00%
NVDA211119C001425002021-08-25 2:20PM EDT142.5080.750.000.000.00-100.00%
NVDA211119C001450002021-09-23 10:03AM EDT145.0078.950.000.000.00-4000.00%
NVDA211119C001475002021-08-25 5:20PM EDT147.5060.580.000.000.00--00.00%
NVDA211119C001500002021-09-23 9:30AM EDT150.0069.170.000.000.00-200.00%
NVDA211119C001525002021-09-03 1:13PM EDT152.5078.200.000.000.00-1000.00%
NVDA211119C001550002021-08-25 12:16PM EDT155.0068.850.000.000.00-200.00%
NVDA211119C001575002021-09-23 3:59PM EDT157.5068.650.000.000.00-100.00%
NVDA211119C001600002021-09-23 11:03AM EDT160.0064.550.000.000.00-400.00%
NVDA211119C001625002021-09-22 2:26PM EDT162.5057.900.000.000.00-3900.00%
NVDA211119C001650002021-09-23 9:30AM EDT165.0054.800.000.000.00-200.00%
NVDA211119C001675002021-08-31 10:16AM EDT167.5055.670.000.000.00-800.00%
NVDA211119C001700002021-09-23 3:16PM EDT170.0056.650.000.000.00-2000.00%
NVDA211119C001725002021-09-22 12:03PM EDT172.5046.960.000.000.00-200.00%
NVDA211119C001750002021-09-23 10:26AM EDT175.0050.350.000.000.00-1500.00%
NVDA211119C001800002021-09-23 10:43AM EDT180.0045.800.000.000.00-300.00%
NVDA211119C001850002021-09-23 12:34PM EDT185.0041.250.000.000.00-1300.00%
NVDA211119C001900002021-09-23 3:54PM EDT190.0038.400.000.000.00-6000.00%
NVDA211119C001950002021-09-23 3:58PM EDT195.0034.080.000.000.00-2500.00%
NVDA211119C002000002021-09-23 3:58PM EDT200.0029.920.000.000.00-9100.00%
NVDA211119C002050002021-09-23 3:41PM EDT205.0026.290.000.000.00-5000.00%
NVDA211119C002100002021-09-23 3:58PM EDT210.0022.450.000.000.00-96500.00%
NVDA211119C002150002021-09-23 3:45PM EDT215.0019.190.000.000.00-34000.00%
NVDA211119C002200002021-09-23 3:59PM EDT220.0016.050.000.000.00-1,18500.00%
NVDA211119C002250002021-09-23 3:58PM EDT225.0013.350.000.000.00-1,45400.10%
NVDA211119C002300002021-09-23 3:59PM EDT230.0010.870.000.000.00-1,12001.56%
NVDA211119C002350002021-09-23 3:57PM EDT235.009.000.000.000.00-37903.13%
NVDA211119C002400002021-09-23 3:52PM EDT240.007.250.000.000.00-1,93003.13%
NVDA211119C002450002021-09-23 3:57PM EDT245.005.800.000.000.00-1,26906.25%
NVDA211119C002500002021-09-23 3:59PM EDT250.004.630.000.000.00-1,07906.25%
NVDA211119C002525002021-09-23 3:43PM EDT252.504.200.000.000.00-5106.25%
NVDA211119C002550002021-09-23 3:36PM EDT255.003.750.000.000.00-32406.25%
NVDA211119C002575002021-09-23 3:28PM EDT257.503.310.000.000.00-12006.25%
NVDA211119C002600002021-09-23 3:55PM EDT260.002.910.000.000.00-16706.25%
NVDA211119C002625002021-09-23 3:34PM EDT262.502.730.000.000.00-6206.25%
NVDA211119C002650002021-09-23 3:41PM EDT265.002.380.000.000.00-14706.25%
NVDA211119C002675002021-09-22 3:47PM EDT267.501.350.000.000.00-41012.50%
NVDA211119C002700002021-09-23 3:02PM EDT270.001.890.000.000.00-58012.50%
NVDA211119C002725002021-09-23 1:17PM EDT272.501.580.000.000.00-3012.50%
NVDA211119C002750002021-09-23 3:52PM EDT275.001.450.000.000.00-51012.50%
NVDA211119C002775002021-09-23 12:56PM EDT277.501.280.000.000.00-2012.50%
NVDA211119C002800002021-09-23 3:21PM EDT280.001.240.000.000.00-41012.50%
NVDA211119C002825002021-09-23 2:05PM EDT282.501.060.000.000.00-74012.50%
NVDA211119C002850002021-09-20 2:29PM EDT285.000.470.000.000.00-37012.50%
NVDA211119C002875002021-09-13 3:02PM EDT287.500.620.000.000.00-1012.50%
NVDA211119C002900002021-09-23 3:08PM EDT290.000.790.000.000.00-103012.50%
NVDA211119C002925002021-09-23 11:36AM EDT292.500.600.000.000.00-2012.50%
NVDA211119C002950002021-09-23 1:29PM EDT295.000.600.000.000.00-24012.50%
NVDA211119C002975002021-09-22 2:15PM EDT297.500.390.000.000.00-1012.50%
NVDA211119C003000002021-09-23 3:39PM EDT300.000.550.000.000.00-95012.50%
NVDA211119C003025002021-09-23 9:55AM EDT302.500.360.000.000.00-1012.50%
NVDA211119C003050002021-09-23 12:01PM EDT305.000.400.000.000.00-3012.50%
NVDA211119C003075002021-09-22 11:45AM EDT307.500.220.000.000.00-1012.50%
NVDA211119C003100002021-09-23 12:50PM EDT310.000.350.000.000.00-11012.50%
NVDA211119C003125002021-09-20 2:27PM EDT312.500.210.000.000.00-1012.50%
NVDA211119C003150002021-09-22 11:53AM EDT315.000.190.000.000.00-1012.50%
NVDA211119C003200002021-09-23 2:55PM EDT320.000.290.000.000.00-42012.50%
NVDA211119C003250002021-09-23 3:05PM EDT325.000.260.000.000.00-22025.00%
NVDA211119C003300002021-09-23 10:59AM EDT330.000.170.000.000.00-8025.00%
NVDA211119C003350002021-09-23 3:17PM EDT335.000.190.000.000.00-10025.00%
NVDA211119C003400002021-09-23 1:15PM EDT340.000.140.000.000.00-470025.00%
NVDA211119C004000002021-06-29 10:11AM EDT400.00392.900.000.000.00-11425.00%
NVDA211119C004200002021-06-14 12:13AM EDT420.00281.760.000.000.00--025.00%
NVDA211119C004400002021-06-21 11:23AM EDT440.00286.400.000.000.00-1225.00%
NVDA211119C004500002021-07-15 1:32PM EDT450.00314.000.000.000.00-1325.00%
NVDA211119C004700002021-07-14 12:29PM EDT470.00327.860.000.000.00-3425.00%
NVDA211119C004800002021-06-04 3:17PM EDT480.00230.45341.85346.450.00-100.00%
NVDA211119C005000002021-06-22 1:52PM EDT500.00260.000.000.000.00-2350.00%
NVDA211119C005100002021-07-19 9:42AM EDT510.00234.900.000.000.00-1250.00%
NVDA211119C005200002021-06-28 12:00PM EDT520.00285.490.000.000.00-1350.00%
NVDA211119C005300002021-07-08 11:49AM EDT530.00278.100.000.000.00-1250.00%
NVDA211119C005400002021-06-22 11:28AM EDT540.00222.100.000.000.00-7350.00%
NVDA211119C005500002021-07-15 3:59PM EDT550.00219.500.000.000.00-3750.00%
NVDA211119C005600002021-07-14 12:47PM EDT560.00196.380.000.000.00-55250.00%
NVDA211119C005700002021-07-14 12:32PM EDT570.00233.250.000.000.00-1350.00%
NVDA211119C005800002021-07-16 1:53PM EDT580.00173.360.000.000.00-21150.00%
NVDA211119C005900002021-07-07 3:24PM EDT590.00242.320.000.000.00-202850.00%
NVDA211119C006000002021-07-15 2:30PM EDT600.00157.700.000.000.00-33650.00%
NVDA211119C006100002021-07-08 3:46PM EDT610.00200.000.000.000.00-22650.00%
NVDA211119C006200002021-07-15 12:02PM EDT620.00160.510.000.000.00-71350.00%
NVDA211119C006300002021-07-16 12:36PM EDT630.00139.000.000.000.00-16050.00%
NVDA211119C006400002021-07-16 9:49AM EDT640.00145.000.000.000.00-21450.00%
NVDA211119C006500002021-07-16 3:49PM EDT650.00110.270.000.000.00-64350.00%
NVDA211119C006600002021-07-19 3:53PM EDT660.00125.010.000.000.00-284450.00%
NVDA211119C006700002021-07-19 3:44PM EDT670.00115.600.000.000.00-18050.00%
NVDA211119C006800002021-07-19 12:43PM EDT680.00112.300.000.000.00-133350.00%
NVDA211119C006900002021-07-19 1:24PM EDT690.00105.650.000.000.00-29050.00%
NVDA211119C007000002021-07-19 3:41PM EDT700.0097.000.000.000.00-721150.00%
NVDA211119C007200002021-07-19 10:54AM EDT720.0093.000.000.000.00-941750.00%
NVDA211119C007400002021-07-19 2:24PM EDT740.0076.300.000.000.00-419250.00%
NVDA211119C007600002021-07-19 3:46PM EDT760.0068.400.000.000.00-11964950.00%
NVDA211119C007800002021-07-19 3:15PM EDT780.0057.250.000.000.00-6118650.00%
NVDA211119C008000002021-07-19 3:55PM EDT800.0052.000.000.000.00-5031550.00%
NVDA211119C008200002021-07-19 10:33AM EDT820.0046.650.000.000.00-810550.00%
NVDA211119C008400002021-07-19 12:35PM EDT840.0037.460.000.000.00-818050.00%
NVDA211119C008600002021-07-19 11:24AM EDT860.0031.950.000.000.00-1611750.00%
NVDA211119C008800002021-07-16 2:37PM EDT880.0023.000.000.000.00-3123650.00%
NVDA211119C009000002021-07-19 11:59AM EDT900.0024.750.000.000.00-827450.00%
NVDA211119C009200002021-07-19 12:17PM EDT920.0020.820.000.000.00-1612050.00%
NVDA211119C009400002021-07-19 1:24PM EDT940.0017.850.000.000.00-216050.00%
NVDA211119C009600002021-07-13 10:07AM EDT960.0016.570.000.000.00-15250.00%
NVDA211119C009800002021-07-19 9:37AM EDT980.0011.500.000.000.00-24750.00%
NVDA211119C010000002021-07-19 3:42PM EDT1,000.0011.380.000.000.00-10518550.00%
NVDA211119C010100002021-07-19 10:46AM EDT1,010.0011.750.000.000.00-23350.00%
NVDA211119C010200002021-07-16 2:09PM EDT1,020.008.460.000.000.00-11150.00%
NVDA211119C010300002021-07-16 3:09PM EDT1,030.007.300.000.000.00-61250.00%
NVDA211119C010400002021-07-13 9:37AM EDT1,040.0018.350.000.000.00-31050.00%
NVDA211119C010500002021-07-12 10:47AM EDT1,050.0018.500.000.000.00-31750.00%
NVDA211119C010600002021-07-16 1:56PM EDT1,060.006.570.000.000.00-31950.00%
NVDA211119C010700002021-07-12 12:18PM EDT1,070.0016.050.000.000.00-111850.00%
NVDA211119C010800002021-07-16 12:47PM EDT1,080.005.800.000.000.00-112050.00%
NVDA211119C010900002021-07-16 12:47PM EDT1,090.005.450.000.000.00-2250.00%
NVDA211119C011000002021-07-19 9:42AM EDT1,100.006.450.000.000.00-12550.00%
NVDA211119C011100002021-07-19 10:28AM EDT1,110.005.750.000.000.00-15750.00%
NVDA211119C011200002021-07-16 1:35PM EDT1,120.005.100.000.000.00-22850.00%
NVDA211119C011300002021-07-19 1:37PM EDT1,130.004.850.000.000.00-23950.00%
NVDA211119C011400002021-07-07 12:09PM EDT1,140.0010.550.000.000.00-11150.00%
NVDA211119C011500002021-07-16 10:14AM EDT1,150.003.650.000.000.00-2950.00%
NVDA211119C011600002021-07-14 12:55PM EDT1,160.006.500.000.000.00-1550.00%
NVDA211119C011700002021-07-07 9:32AM EDT1,170.004.120.000.000.00-11450.00%
NVDA211119C011800002021-07-16 1:44PM EDT1,180.003.860.000.000.00-1150.00%
NVDA211119C011900002021-07-16 1:44PM EDT1,190.003.200.000.000.00-2050.00%
NVDA211119C012000002021-07-16 3:46PM EDT1,200.002.690.000.000.00-52850.00%
NVDA211119C012100002021-07-15 2:53PM EDT1,210.003.100.000.000.00-1850.00%
NVDA211119C012200002021-07-15 2:53PM EDT1,220.003.350.000.000.00-4550.00%
NVDA211119C012300002021-07-09 9:33AM EDT1,230.006.750.000.000.00-3250.00%
NVDA211119C012400002021-07-16 3:13PM EDT1,240.002.300.000.000.00-3650.00%
NVDA211119C012500002021-07-19 3:54PM EDT1,250.002.450.000.000.00-7917750.00%
Putsfor19 November 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA211119P000900002021-09-23 1:38PM EDT90.000.120.000.000.00-5050.00%
NVDA211119P000925002021-09-08 10:04AM EDT92.500.100.000.000.00-1050.00%
NVDA211119P000950002021-09-21 11:54AM EDT95.000.220.000.000.00-1050.00%
NVDA211119P000975002021-09-17 3:09PM EDT97.500.210.000.000.00-20050.00%
NVDA211119P001000002021-09-23 1:04PM EDT100.000.170.000.000.00-247050.00%
NVDA211119P001025002021-09-23 10:59AM EDT102.500.200.000.000.00-1050.00%
NVDA211119P001050002021-09-20 12:42PM EDT105.000.330.000.000.00-14050.00%
NVDA211119P001075002021-09-10 9:43AM EDT107.500.240.000.000.00-5050.00%
NVDA211119P001100002021-09-23 1:06PM EDT110.000.240.000.000.00-450025.00%
NVDA211119P001125002021-09-14 2:11PM EDT112.500.340.000.000.00-12025.00%
NVDA211119P001150002021-09-21 10:20AM EDT115.000.410.000.000.00-2025.00%
NVDA211119P001175002021-09-23 10:29AM EDT117.500.350.000.000.00-25025.00%
NVDA211119P001200002021-09-23 10:31AM EDT120.000.400.000.000.00-1025.00%
NVDA211119P001225002021-09-10 12:15PM EDT122.500.400.000.000.00-2025.00%
NVDA211119P001250002021-09-23 2:13PM EDT125.000.290.000.000.00-8025.00%
NVDA211119P001275002021-09-23 11:10AM EDT127.500.470.000.000.00-25025.00%
NVDA211119P001300002021-09-23 11:18AM EDT130.000.500.000.000.00-44025.00%
NVDA211119P001325002021-09-23 11:48AM EDT132.500.530.000.000.00-22025.00%
NVDA211119P001350002021-09-23 10:31AM EDT135.000.580.000.000.00-31025.00%
NVDA211119P001375002021-09-23 3:55PM EDT137.500.550.000.000.00-3025.00%
NVDA211119P001400002021-09-23 11:57AM EDT140.000.640.000.000.00-19025.00%
NVDA211119P001425002021-09-20 3:15PM EDT142.501.290.000.000.00-1025.00%
NVDA211119P001450002021-09-23 2:18PM EDT145.000.750.000.000.00-6025.00%
NVDA211119P001475002021-09-23 10:25AM EDT147.500.790.000.000.00-43025.00%
NVDA211119P001500002021-09-23 3:54PM EDT150.000.800.000.000.00-71025.00%
NVDA211119P001525002021-09-23 10:38AM EDT152.500.950.000.000.00-7025.00%
NVDA211119P001550002021-09-23 2:18PM EDT155.000.980.000.000.00-203025.00%
NVDA211119P001575002021-09-23 2:13PM EDT157.501.050.000.000.00-65025.00%
NVDA211119P001600002021-09-23 3:59PM EDT160.001.120.000.000.00-88012.50%
NVDA211119P001625002021-09-23 3:31PM EDT162.501.210.000.000.00-36012.50%
NVDA211119P001650002021-09-23 3:44PM EDT165.001.280.000.000.00-117012.50%
NVDA211119P001675002021-09-23 3:33PM EDT167.501.430.000.000.00-31012.50%
NVDA211119P001700002021-09-23 3:32PM EDT170.001.550.000.000.00-107012.50%
NVDA211119P001725002021-09-23 3:59PM EDT172.501.660.000.000.00-84012.50%
NVDA211119P001750002021-09-23 3:55PM EDT175.001.830.000.000.00-1,468012.50%
NVDA211119P001800002021-09-23 3:59PM EDT180.002.200.000.000.00-556012.50%
NVDA211119P001850002021-09-23 3:56PM EDT185.002.670.000.000.00-464012.50%
NVDA211119P001900002021-09-23 3:48PM EDT190.003.180.000.000.00-398012.50%
NVDA211119P001950002021-09-23 3:59PM EDT195.003.900.000.000.00-32406.25%
NVDA211119P002000002021-09-23 3:59PM EDT200.004.890.000.000.00-71506.25%
NVDA211119P002050002021-09-23 3:59PM EDT205.005.980.000.000.00-36306.25%
NVDA211119P002100002021-09-23 3:59PM EDT210.007.330.000.000.00-40203.13%
NVDA211119P002150002021-09-23 3:53PM EDT215.009.000.000.000.00-31203.13%
NVDA211119P002200002021-09-23 3:49PM EDT220.0010.900.000.000.00-48101.56%
NVDA211119P002250002021-09-23 3:55PM EDT225.0013.130.000.000.00-30600.00%
NVDA211119P002300002021-09-23 3:43PM EDT230.0015.750.000.000.00-23800.00%
NVDA211119P002350002021-09-23 3:44PM EDT235.0018.700.000.000.00-4400.00%
NVDA211119P002400002021-09-23 2:31PM EDT240.0021.900.000.000.00-2000.00%
NVDA211119P002450002021-09-23 2:41PM EDT245.0025.700.000.000.00-100.00%
NVDA211119P002500002021-09-23 3:33PM EDT250.0029.600.000.000.00-200.00%
NVDA211119P002525002021-09-22 1:50PM EDT252.5037.530.000.000.00-100.00%
NVDA211119P002550002021-09-23 2:54PM EDT255.0033.680.000.000.00-100.00%
NVDA211119P002575002021-09-20 12:02AM EDT257.5041.300.000.000.00--00.00%
NVDA211119P002600002021-09-23 1:54PM EDT260.0037.700.000.000.00-100.00%
NVDA211119P002625002021-09-15 2:34PM EDT262.5042.600.000.000.00-100.00%
NVDA211119P002650002021-09-21 9:30AM EDT265.0052.000.000.000.00-400.00%
NVDA211119P002675002021-09-17 3:55PM EDT267.5050.400.000.000.00-400.00%
NVDA211119P002700002021-09-13 10:44AM EDT270.0051.160.000.000.00-400.00%
NVDA211119P002750002021-09-21 2:45PM EDT275.0062.700.000.000.00-200.00%
NVDA211119P002800002021-08-31 9:31AM EDT280.0061.750.000.000.00-2000.00%
NVDA211119P002825002021-08-25 12:15PM EDT282.5062.100.000.000.00--00.00%
NVDA211119P002850002021-09-22 3:41PM EDT285.0066.250.000.000.00-2000.00%
NVDA211119P002875002021-08-19 11:59AM EDT287.5084.0564.3573.800.00--267.09%
NVDA211119P003000002021-09-14 10:03AM EDT300.0079.050.000.000.00-900.00%
NVDA211119P003025002021-08-25 5:21PM EDT302.50109.950.000.000.00-400.00%
NVDA211119P003050002021-08-30 3:58PM EDT305.0078.900.000.000.00-100.00%
NVDA211119P003100002021-09-03 3:10PM EDT310.0081.820.000.000.00-100.00%
NVDA211119P003125002021-08-23 12:38PM EDT312.5094.290.000.000.00-200.00%
NVDA211119P003300002021-09-10 3:59PM EDT330.00105.500.000.000.00-200.00%
NVDA211119P003350002021-08-31 11:25AM EDT335.00111.650.000.000.00--00.00%
NVDA211119P003600002021-07-15 3:40PM EDT360.001.720.000.000.00-1160.00%
NVDA211119P003700002021-07-19 12:04AM EDT370.001.770.000.000.00--60.00%
NVDA211119P003800002021-07-16 2:20PM EDT380.002.300.000.000.00-170.00%
NVDA211119P003900002021-07-19 9:55AM EDT390.002.550.000.000.00-1200.00%
NVDA211119P004000002021-07-19 3:35PM EDT400.002.400.000.000.00-3880.00%
NVDA211119P004100002021-07-15 3:24PM EDT410.002.570.000.000.00-210.00%
NVDA211119P004200002021-07-15 1:59PM EDT420.002.890.000.000.00-5320.00%
NVDA211119P004300002021-07-13 12:32PM EDT430.002.500.000.000.00-15180.00%
NVDA211119P004400002021-07-14 9:37AM EDT440.002.590.000.000.00-26750.00%
NVDA211119P004500002021-07-16 1:44PM EDT450.004.300.000.000.00-2810.00%
NVDA211119P004600002021-07-16 3:01PM EDT460.005.000.000.000.00-51630.00%
NVDA211119P004700002021-07-16 10:21AM EDT470.005.020.000.000.00-52060.00%
NVDA211119P004800002021-07-16 3:38PM EDT480.006.300.000.000.00-6440.00%
NVDA211119P004900002021-07-13 2:51PM EDT490.004.460.000.000.00-5100.00%
NVDA211119P005000002021-07-19 9:37AM EDT500.008.000.000.000.00-3610.00%
NVDA211119P005100002021-07-16 3:37PM EDT510.008.590.000.000.00-3500.00%
NVDA211119P005200002021-07-14 1:16PM EDT520.008.250.000.000.00-5580.00%
NVDA211119P005300002021-07-15 11:27AM EDT530.009.160.000.000.00-5370.00%
NVDA211119P005400002021-07-19 12:41PM EDT540.0010.700.000.000.00-2690.00%
NVDA211119P005500002021-07-16 3:37PM EDT550.0011.610.000.000.00-3700.00%
NVDA211119P005600002021-07-16 2:46PM EDT560.0013.700.000.000.00-11990.00%
NVDA211119P005700002021-07-06 10:09AM EDT570.0011.600.000.000.00-1630.00%
NVDA211119P005800002021-07-16 11:01AM EDT580.0015.200.000.000.00-1510.00%
NVDA211119P005900002021-07-19 3:53PM EDT590.0017.650.000.000.00-3600.00%
NVDA211119P006000002021-07-19 3:37PM EDT600.0020.000.000.000.00-7483010.00%
NVDA211119P006100002021-07-19 2:18PM EDT610.0020.800.000.000.00-16610.00%
NVDA211119P006200002021-07-19 2:27PM EDT620.0023.150.000.000.00-562960.00%
NVDA211119P006300002021-07-19 2:40PM EDT630.0026.090.000.000.00-22890.00%
NVDA211119P006400002021-07-19 12:58PM EDT640.0028.660.000.000.00-8600.00%
NVDA211119P006500002021-07-19 12:59PM EDT650.0031.400.000.000.00-601230.00%
NVDA211119P006600002021-07-19 2:40PM EDT660.0034.540.000.000.00-11090.00%
NVDA211119P006700002021-07-19 10:10AM EDT670.0039.150.000.000.00-6420.00%
NVDA211119P006800002021-07-19 12:58PM EDT680.0041.220.000.000.00-6790.00%
NVDA211119P006900002021-07-19 12:58PM EDT690.0044.920.000.000.00-153250.00%
NVDA211119P007000002021-07-19 11:46AM EDT700.0048.550.000.000.00-783860.00%
NVDA211119P007200002021-07-19 12:59PM EDT720.0057.300.000.000.00-341680.00%
NVDA211119P007400002021-07-19 2:53PM EDT740.0067.100.000.000.00-521490.00%
NVDA211119P007600002021-07-19 2:43PM EDT760.0077.650.000.000.00-922430.00%
NVDA211119P007800002021-07-19 3:30PM EDT780.0091.080.000.000.00-44940.00%
NVDA211119P008000002021-07-19 2:01PM EDT800.00100.500.000.000.00-181320.00%
NVDA211119P008200002021-07-14 1:57PM EDT820.00110.830.000.000.00-1600.00%
NVDA211119P008400002021-07-19 1:21PM EDT840.00128.030.000.000.00-30610.00%
NVDA211119P008600002021-07-15 12:54PM EDT860.00129.000.000.000.00-21460.00%
NVDA211119P008800002021-07-14 1:49PM EDT880.00126.970.000.000.00-1130.00%
NVDA211119P009000002021-07-15 11:58AM EDT900.00178.750.000.000.00-1510.00%
NVDA211119P009200002021-07-12 12:26PM EDT920.00141.250.000.000.00-240.00%
NVDA211119P009400002021-07-19 12:04AM EDT940.00174.750.000.000.00--30.00%
NVDA211119P009600002021-07-19 12:04AM EDT960.00210.380.000.000.00--10.00%
NVDA211119P010000002021-07-19 12:04AM EDT1,000.00245.900.000.000.00--10.00%
NVDA211119P012000002021-07-19 12:04AM EDT1,200.00419.370.000.000.00--10.00%
NVDA211119P012500002021-06-29 9:31AM EDT1,250.00462.150.000.000.00-220.00%