Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
306.93-14.33 (-4.46%)
At close: 04:00PM EST
305.70 -1.23 (-0.40%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220121C000225002021-11-29 9:48AM EST22.50300.00283.60286.000.00-21,898318.55%
NVDA220121C000237502021-11-16 2:31PM EST23.75277.35282.35284.750.00-877311.52%
NVDA220121C000250002021-11-30 12:39PM EST25.00298.55281.10283.500.00-470304.69%
NVDA220121C000262502021-11-22 12:06PM EST26.25297.70279.90282.250.00-251301.17%
NVDA220121C000275002021-12-03 3:04PM EST27.50275.75278.65281.00-23.05-7.71%2296295.12%
NVDA220121C000287502021-11-24 9:51AM EST28.75283.85277.40279.750.00-232289.26%
NVDA220121C000300002021-11-18 12:33PM EST30.00288.95276.15278.500.00-1210283.79%
NVDA220121C000312502021-11-24 9:52AM EST31.25282.95274.90277.250.00-4633278.71%
NVDA220121C000325002021-11-16 9:34AM EST32.50268.25273.65276.000.00-2255273.63%
NVDA220121C000337502021-11-24 9:37AM EST33.75279.90272.40274.750.00-289268.75%
NVDA220121C000350002021-11-24 10:54AM EST35.00286.05271.15273.500.00-443264.26%
NVDA220121C000362502021-11-18 2:05PM EST36.25279.74269.90272.250.00-4681259.77%
NVDA220121C000375002021-12-03 11:05AM EST37.50266.80268.70271.00-10.70-3.86%2240257.72%
NVDA220121C000387502021-11-23 9:43AM EST38.75280.95267.45269.750.00-247253.52%
NVDA220121C000400002021-11-24 9:53AM EST40.00274.30266.20268.500.00-284249.61%
NVDA220121C000412502021-11-26 10:47AM EST41.25276.07264.95267.250.00-535245.70%
NVDA220121C000425002021-11-24 9:51AM EST42.50270.65263.75266.000.00-337243.95%
NVDA220121C000437502021-12-03 10:52AM EST43.75262.25262.50264.75-8.10-3.00%491240.23%
NVDA220121C000450002021-11-18 12:30PM EST45.00276.00261.25263.500.00-1330236.72%
NVDA220121C000462502021-11-16 10:15AM EST46.25254.15259.90262.250.00-660229.49%
NVDA220121C000475002021-12-02 10:24AM EST47.50269.65258.65261.000.00-583226.27%
NVDA220121C000487502021-12-03 9:55AM EST48.75264.90257.40259.75+16.40+6.60%2167223.05%
NVDA220121C000500002021-11-17 11:23AM EST50.00249.80256.15258.500.00-401985219.92%
NVDA220121C000512502021-12-02 1:51PM EST51.25270.55254.90257.250.00-482216.99%
NVDA220121C000525002021-12-03 11:37AM EST52.50253.85253.65256.00-19.15-7.01%1801214.06%
NVDA220121C000537502021-11-24 9:52AM EST53.75260.45252.40254.800.00-3465212.99%
NVDA220121C000550002021-12-03 2:41PM EST55.00248.42251.15253.55-10.78-4.16%1403210.16%
NVDA220121C000562502021-11-16 9:38AM EST56.25244.60249.90252.300.00-1269207.42%
NVDA220121C000575002021-11-23 9:46AM EST57.50263.70248.65251.050.00-61,898204.69%
NVDA220121C000600002021-11-22 11:16AM EST60.00279.35246.15248.550.00-1786199.61%
NVDA220121C000625002021-11-26 11:00AM EST62.50254.90243.65246.050.00-14,586194.63%
NVDA220121C000650002021-11-26 12:55PM EST65.00251.37241.15243.550.00-41,308189.94%
NVDA220121C000675002021-12-03 11:51AM EST67.50235.90238.65241.05-18.00-7.09%1834185.35%
NVDA220121C000700002021-12-03 3:01PM EST70.00232.68236.15238.55-22.56-8.84%4947181.05%
NVDA220121C000725002021-12-03 2:05PM EST72.50232.00233.65236.05-22.83-8.96%2851176.86%
NVDA220121C000750002021-12-02 9:34AM EST75.00244.52231.15233.550.00-12,953172.85%
NVDA220121C000775002021-11-08 2:01PM EST77.50231.67228.65231.050.00-41,445168.95%
NVDA220121C000787502021-10-25 2:08PM EST78.75154.75234.35239.000.00-11609305.29%
NVDA220121C000800002021-12-01 1:48PM EST80.00241.30226.20228.550.00-81,505166.41%
NVDA220121C000825002021-12-01 2:16PM EST82.50239.13223.70226.050.00-431,936162.79%
NVDA220121C000850002021-12-03 3:20PM EST85.00218.60221.20223.55+3.51+1.63%21,308159.18%
NVDA220121C000875002021-12-03 10:31AM EST87.50221.50218.70221.05-13.60-5.78%41,565155.76%
NVDA220121C000900002021-11-22 10:36AM EST90.00253.18216.20218.550.00-21,374152.44%
NVDA220121C000925002021-11-22 11:58AM EST92.50228.90213.70216.050.00-11,809149.22%
NVDA220121C000950002021-12-03 9:55AM EST95.00218.60211.20213.55-7.30-3.23%2355146.00%
NVDA220121C000975002021-12-01 9:39AM EST97.50232.75208.70211.050.00-4589142.97%
NVDA220121C001000002021-12-02 3:56PM EST100.00220.10206.20208.600.00-102,722141.02%
NVDA220121C001025002021-12-03 3:47PM EST102.50200.65203.75206.10-16.85-7.75%4519139.16%
NVDA220121C001050002021-12-01 9:33AM EST105.00225.80201.25203.600.00-1910136.23%
NVDA220121C001075002021-12-01 1:27PM EST107.50217.00198.75201.100.00-361,203133.40%
NVDA220121C001100002021-11-30 12:55PM EST110.00213.40196.25198.650.00-81,218131.64%
NVDA220121C001125002021-12-01 2:55PM EST112.50210.33193.80196.150.00-2986129.79%
NVDA220121C001150002021-12-01 11:35AM EST115.00216.28191.30193.650.00-60738127.15%
NVDA220121C001175002021-12-01 2:11PM EST117.50203.60188.80191.200.00-621,172125.39%
NVDA220121C001200002021-11-30 1:38PM EST120.00203.33186.35188.700.00-151,370123.63%
NVDA220121C001225002021-11-29 10:48AM EST122.50200.55183.85186.250.00-19,428121.88%
NVDA220121C001250002021-12-03 10:10AM EST125.00179.65181.40183.75-16.94-8.62%43,355120.12%
NVDA220121C001275002021-12-02 10:08AM EST127.50192.70178.90181.250.00-109,818117.68%
NVDA220121C001300002021-12-03 2:17PM EST130.00173.88176.45178.80-18.12-9.44%276,465116.65%
NVDA220121C001350002021-12-03 12:15PM EST135.00169.00171.50173.85-15.77-8.53%88,507113.18%
NVDA220121C001400002021-12-03 3:47PM EST140.00163.60166.55168.90-16.90-9.36%1911,487109.79%
NVDA220121C001450002021-12-03 11:08AM EST145.00158.80161.60163.95-19.63-11.00%12,740106.40%
NVDA220121C001500002021-12-03 12:43PM EST150.00157.60156.65159.05-13.43-7.85%6216,536103.56%
NVDA220121C001550002021-12-03 3:46PM EST155.00149.03151.75154.10-19.67-11.66%189,210100.68%
NVDA220121C001600002021-12-03 10:29AM EST160.00149.50146.80149.20-11.43-7.10%45,47197.75%
NVDA220121C001650002021-12-03 1:21PM EST165.00141.00141.90144.30-16.00-10.19%105,16695.21%
NVDA220121C001700002021-12-03 1:55PM EST170.00134.00137.00139.40-16.00-10.67%53,63992.63%
NVDA220121C001750002021-12-03 3:24PM EST175.00130.00132.10134.50-15.50-10.65%1010,59889.97%
NVDA220121C001800002021-12-03 3:36PM EST180.00127.13127.25129.60-11.99-8.62%1210,65287.57%
NVDA220121C001850002021-12-03 2:56PM EST185.00120.00122.40124.75-14.00-10.45%53,43485.36%
NVDA220121C001900002021-12-03 3:50PM EST190.00114.95117.55119.90-15.89-12.14%274,96783.06%
NVDA220121C001950002021-12-03 2:10PM EST195.00110.30112.70115.10-15.66-12.43%152,62380.91%
NVDA220121C002000002021-12-03 3:45PM EST200.00108.17107.90110.30-14.08-11.52%498,55778.86%
NVDA220121C002025002021-12-01 2:28PM EST202.50120.80105.55107.900.00-477777.99%
NVDA220121C002050002021-12-03 3:02PM EST205.0099.27103.15105.50-18.73-15.87%332,30176.88%
NVDA220121C002075002021-11-29 1:46PM EST207.50123.12100.80103.150.00-21,14876.12%
NVDA220121C002100002021-12-03 3:04PM EST210.0095.8298.40100.75-16.67-14.82%73,43774.95%
NVDA220121C002125002021-12-01 1:35PM EST212.50112.4696.0598.400.00-21,84074.11%
NVDA220121C002150002021-12-03 3:39PM EST215.0092.7093.7596.05-15.30-14.17%495,65673.38%
NVDA220121C002175002021-12-03 10:13AM EST217.5093.0591.4093.75-13.50-12.67%580172.58%
NVDA220121C002200002021-12-03 1:35PM EST220.0086.3089.1091.40-15.58-15.29%374,03371.75%
NVDA220121C002225002021-12-03 10:34AM EST222.5088.9386.8089.10-10.92-10.94%21,25571.01%
NVDA220121C002250002021-12-03 3:39PM EST225.0083.8584.5086.80-11.43-12.00%374,44870.22%
NVDA220121C002262502021-11-29 1:09PM EST226.25105.0083.4085.650.00-136369.93%
NVDA220121C002275002021-12-03 3:23PM EST227.5081.1782.2584.55-11.21-12.13%52,07669.63%
NVDA220121C002287502021-11-29 11:47AM EST228.75100.8081.1083.400.00-296469.18%
NVDA220121C002300002021-12-03 3:46PM EST230.0077.6580.4082.25-13.95-15.23%292,64969.84%
NVDA220121C002312502021-12-03 3:39PM EST231.2578.1878.8581.15-9.42-10.75%765968.51%
NVDA220121C002325002021-12-03 3:23PM EST232.5076.7277.7580.00-15.28-16.61%454268.14%
NVDA220121C002337502021-11-26 11:21AM EST233.7589.6877.1578.900.00-194769.04%
NVDA220121C002350002021-12-03 3:00PM EST235.0073.4076.0077.80-14.70-16.69%351,85368.63%
NVDA220121C002362502021-11-30 12:24PM EST236.2587.0774.9576.650.00-142268.31%
NVDA220121C002375002021-12-03 1:42PM EST237.5071.7073.8075.55-22.00-23.48%371967.87%
NVDA220121C002387502021-11-23 1:53PM EST238.7576.1072.7574.450.00-138867.63%
NVDA220121C002400002021-12-03 3:39PM EST240.0070.5171.6573.35-12.59-15.15%333,44967.27%
NVDA220121C002412502021-11-19 12:27PM EST241.2591.1570.5572.300.00-149166.99%
NVDA220121C002425002021-12-01 2:12PM EST242.5080.8769.5071.200.00-237566.70%
NVDA220121C002437502021-12-02 10:07AM EST243.7580.6567.9070.100.00-227165.30%
NVDA220121C002450002021-12-03 3:58PM EST245.0067.8067.3069.05-11.70-14.72%161,19165.97%
NVDA220121C002462502021-11-26 12:49PM EST246.2574.8566.3067.950.00-128265.72%
NVDA220121C002475002021-12-02 2:28PM EST247.5078.6465.2566.900.00-132265.46%
NVDA220121C002487502021-12-03 1:11PM EST248.7562.5564.1565.85-15.45-19.81%22,65465.09%
NVDA220121C002500002021-12-03 3:59PM EST250.0064.0563.1564.80-12.45-16.27%645,10664.87%
NVDA220121C002512502021-11-29 12:03PM EST251.2569.8462.0063.750.00-637964.38%
NVDA220121C002525002021-12-03 12:21PM EST252.5059.2460.9062.75-8.96-13.14%118664.05%
NVDA220121C002537502021-12-02 2:11PM EST253.7572.8559.5561.700.00-335263.19%
NVDA220121C002550002021-12-03 3:04PM EST255.0056.9058.5560.65-15.27-21.16%142,24262.92%
NVDA220121C002562502021-12-03 10:59AM EST256.2557.8158.0059.65-13.28-18.68%175663.46%
NVDA220121C002575002021-12-03 3:07PM EST257.5055.3156.9558.65-20.89-27.41%1044263.15%
NVDA220121C002587502021-11-29 11:30AM EST258.7570.1055.8557.650.00-142262.73%
NVDA220121C002600002021-12-03 2:18PM EST260.0053.0955.0056.65-14.96-21.98%362,55962.70%
NVDA220121C002612502021-12-03 3:52PM EST261.2552.9554.0055.65-17.10-24.41%1427462.40%
NVDA220121C002625002021-12-03 3:00PM EST262.5050.4552.6054.65-19.85-28.24%359461.47%
NVDA220121C002637502021-12-03 3:48PM EST263.7549.8551.6553.70-15.60-23.83%4445561.31%
NVDA220121C002650002021-12-03 3:48PM EST265.0048.9050.7552.80-15.34-23.88%341,28261.27%
NVDA220121C002662502021-12-03 3:48PM EST266.2547.8549.7551.75-15.65-24.65%2254360.84%
NVDA220121C002675002021-12-03 3:19PM EST267.5047.3048.8550.90-16.12-25.42%1340160.83%
NVDA220121C002687502021-12-03 11:18AM EST268.7546.2547.8549.85-12.75-21.61%340860.36%
NVDA220121C002700002021-12-03 3:23PM EST270.0046.2747.1049.05-13.55-22.65%822,82560.59%
NVDA220121C002712502021-12-03 3:43PM EST271.2544.9546.1048.10-13.70-23.36%743760.22%
NVDA220121C002725002021-12-03 3:04PM EST272.5043.9045.2547.20-12.40-22.02%2131060.12%
NVDA220121C002737502021-12-03 3:06PM EST273.7542.9544.3546.30-11.75-21.48%4537759.92%
NVDA220121C002750002021-12-03 3:53PM EST275.0043.1043.4045.35-11.95-21.71%582,78959.58%
NVDA220121C002762502021-12-03 3:53PM EST276.2542.3142.6044.50-10.24-19.49%3095259.54%
NVDA220121C002775002021-12-03 11:16AM EST277.5040.2541.7043.60-12.60-23.84%4230359.28%
NVDA220121C002787502021-12-03 12:59PM EST278.7539.7540.8542.75-12.20-23.48%2341459.14%
NVDA220121C002800002021-12-03 2:26PM EST280.0039.5540.0041.90-12.50-24.02%702,00758.97%
NVDA220121C002812502021-12-03 11:30AM EST281.2538.7039.1541.05-11.05-22.21%3153758.78%
NVDA220121C002825002021-12-03 12:38PM EST282.5038.6038.3040.20-10.45-21.30%5523858.57%
NVDA220121C002837502021-12-03 11:18AM EST283.7535.3037.5039.35-14.15-28.61%4449758.40%
NVDA220121C002850002021-12-03 3:47PM EST285.0035.1036.7038.50-11.27-24.30%3693758.21%
NVDA220121C002862502021-12-03 3:09PM EST286.2534.3035.9037.70-12.80-27.18%2871658.06%
NVDA220121C002875002021-12-03 2:55PM EST287.5034.0935.1036.90-11.51-25.24%2558957.89%
NVDA220121C002887502021-12-03 11:13AM EST288.7533.8034.3036.10-10.14-23.08%1761557.70%
NVDA220121C002900002021-12-03 3:49PM EST290.0032.2933.5535.30-10.61-24.73%1961,91257.55%
NVDA220121C002912502021-12-03 3:09PM EST291.2531.4532.7534.55-9.90-23.94%5983057.37%
NVDA220121C002925002021-12-03 2:55PM EST292.5031.2032.0033.75-10.90-25.89%2049557.18%
NVDA220121C002937502021-12-03 3:51PM EST293.7531.3631.2533.00-10.14-24.43%4243857.02%
NVDA220121C002950002021-12-03 3:56PM EST295.0030.9030.5532.25-10.05-24.54%881,39456.89%
NVDA220121C002962502021-12-03 10:36AM EST296.2529.8029.8031.55-8.95-23.10%131,08156.75%
NVDA220121C002975002021-12-03 3:51PM EST297.5028.4329.1030.80-10.92-27.75%402,56256.59%
NVDA220121C002987502021-12-03 2:59PM EST298.7527.4528.4030.10-9.22-25.14%751,02456.45%
NVDA220121C003000002021-12-03 3:59PM EST300.0028.5027.7029.00-8.15-22.24%73411,57955.85%
NVDA220121C003012502021-12-03 3:19PM EST301.2526.0027.0528.70-10.60-28.96%402,83956.19%
NVDA220121C003025002021-12-03 3:59PM EST302.5027.3026.3528.00-7.26-21.01%1412,05855.99%
NVDA220121C003050002021-12-03 3:59PM EST305.0026.0525.0526.65-7.05-21.30%1,0234,33055.71%
NVDA220121C003075002021-12-03 3:59PM EST307.5024.6023.8025.40-6.40-20.65%21344755.51%
NVDA220121C003100002021-12-03 3:59PM EST310.0023.5422.5524.15-6.46-21.53%8503,45355.21%
NVDA220121C003125002021-12-03 3:14PM EST312.5021.1021.3522.95-8.80-29.43%3741,36054.95%
NVDA220121C003150002021-12-03 3:58PM EST315.0020.9020.3021.80-5.90-22.01%1,1531,72754.82%
NVDA220121C003200002021-12-03 3:59PM EST320.0019.1018.2019.65-5.72-23.05%1,09117,98254.47%
NVDA220121C003250002021-12-03 3:58PM EST325.0017.0016.2517.65-5.27-23.66%9967,50354.12%
NVDA220121C003300002021-12-03 3:59PM EST330.0015.3015.0515.30-4.83-23.99%1,46421,03453.89%
NVDA220121C003350002021-12-03 3:59PM EST335.0013.5912.8514.15-4.34-24.21%4812,72653.56%
NVDA220121C003375002021-12-03 3:59PM EST337.5012.8412.6512.90-4.06-24.02%3882,21353.55%
NVDA220121C003400002021-12-03 3:59PM EST340.0012.0811.9012.20-4.02-24.97%1,9863,86853.45%
NVDA220121C003450002021-12-03 3:58PM EST345.0010.6510.6011.25-4.05-27.55%3162,34353.83%
NVDA220121C003500002021-12-03 3:59PM EST350.009.529.409.65-3.33-25.91%1,7078,25853.22%
NVDA220121C003550002021-12-03 3:55PM EST355.008.328.358.55-3.43-29.19%21876853.15%
NVDA220121C003600002021-12-03 3:59PM EST360.007.497.407.65-2.60-25.77%1,5973,30053.21%
NVDA220121C003625002021-12-03 3:57PM EST362.507.007.007.15-2.90-29.29%7774953.17%
NVDA220121C003650002021-12-03 3:50PM EST365.006.406.606.80-3.15-32.98%4753,39453.30%
NVDA220121C003700002021-12-03 3:58PM EST370.005.955.856.05-1.90-24.20%2391,80253.36%
NVDA220121C003750002021-12-03 3:25PM EST375.005.315.205.40-1.74-24.68%3081,85353.50%
NVDA220121C003800002021-12-03 3:59PM EST380.004.754.604.85-1.51-24.12%2072,60853.67%
NVDA220121C003850002021-12-03 3:52PM EST385.004.233.804.60-1.42-25.13%1441,15153.81%
NVDA220121C003875002021-12-03 3:54PM EST387.503.853.904.10-1.70-30.63%701,47354.04%
NVDA220121C003900002021-12-03 3:50PM EST390.003.703.703.90-1.19-24.34%10757154.22%
NVDA220121C003950002021-12-03 3:01PM EST395.003.423.303.50-1.20-25.97%5136554.46%
NVDA220121C004000002021-12-03 3:59PM EST400.003.103.003.10-0.90-22.50%2,1979,03354.72%
NVDA220121C004050002021-12-03 3:53PM EST405.002.652.413.10-1.05-28.38%10625355.09%
NVDA220121C004100002021-12-03 3:48PM EST410.002.392.452.55-0.71-22.90%8069755.49%
NVDA220121C004150002021-12-03 12:40PM EST415.002.272.212.55-0.80-26.06%2129456.52%
NVDA220121C004200002021-12-03 3:59PM EST420.002.052.012.11-0.58-22.05%15352256.27%
NVDA220121C004250002021-12-03 3:59PM EST425.001.901.581.93-0.74-28.03%3264055.88%
NVDA220121C004300002021-12-03 3:34PM EST430.001.791.661.77-0.55-23.50%2855357.12%
NVDA220121C004350002021-12-03 12:44PM EST435.001.631.521.62-0.45-21.63%851857.56%
NVDA220121C004400002021-12-03 3:28PM EST440.001.401.391.50-0.47-25.13%3039258.03%
NVDA220121C004450002021-12-03 3:08PM EST445.001.361.281.38-0.40-22.73%622158.50%
NVDA220121C004500002021-12-03 3:59PM EST450.001.261.171.26-0.20-13.70%25189458.86%
NVDA220121C004550002021-12-03 3:40PM EST455.001.131.081.18-0.35-23.65%22731059.40%
NVDA220121C004600002021-12-03 3:47PM EST460.001.001.001.10-0.39-28.06%4635059.91%
NVDA220121C004650002021-12-03 3:39PM EST465.000.960.921.02-0.28-22.58%8231160.33%
NVDA220121C004700002021-12-03 3:16PM EST470.000.940.850.95-0.26-21.67%32528160.79%
NVDA220121C004750002021-12-03 3:48PM EST475.000.810.790.89-0.17-17.35%8117961.30%
NVDA220121C004800002021-12-03 3:45PM EST480.000.770.740.83-0.18-18.95%1238161.79%
NVDA220121C004850002021-12-03 3:46PM EST485.000.710.680.78-0.27-27.55%17862.23%
NVDA220121C004900002021-12-03 3:46PM EST490.000.670.630.73-0.25-27.17%367462.67%
NVDA220121C004950002021-12-03 11:58AM EST495.000.640.590.69-0.22-25.58%31763.18%
NVDA220121C005000002021-12-03 3:52PM EST500.000.560.550.65-0.13-18.84%1995,29263.65%
NVDA220121C005050002021-12-03 1:26PM EST505.000.560.520.61-0.09-13.85%29764.14%
NVDA220121C005100002021-12-03 3:46PM EST510.000.540.500.58-0.11-16.92%9652864.75%
NVDA220121C005200002021-07-19 2:59PM EST520.00245.440.000.000.00-71,79325.00%
NVDA220121C005400002021-07-19 2:52PM EST540.00228.000.000.000.00-22,26425.00%
NVDA220121C005600002021-07-16 12:50PM EST560.00208.160.000.000.00-23,00725.00%
NVDA220121C005800002021-07-19 2:08PM EST580.00194.340.000.000.00-489825.00%
NVDA220121C006000002021-07-19 2:50PM EST600.00179.210.000.000.00-1205,27325.00%
NVDA220121C006200002021-07-19 2:13PM EST620.00165.550.000.000.00-162,40025.00%
NVDA220121C006400002021-07-19 1:47PM EST640.00150.000.000.000.00-151,72650.00%
NVDA220121C006600002021-07-19 2:49PM EST660.00134.350.000.000.00-231,42250.00%
NVDA220121C006800002021-07-19 1:18PM EST680.00127.000.000.000.00-891,23750.00%
NVDA220121C007000002021-07-19 2:55PM EST700.00114.500.000.000.00-1523,03750.00%
NVDA220121C007200002021-07-19 2:50PM EST720.00101.900.000.000.00-1091,35250.00%
NVDA220121C007400002021-07-19 2:12PM EST740.0092.910.000.000.00-5794350.00%
NVDA220121C007600002021-07-19 2:52PM EST760.0083.200.000.000.00-1411,49150.00%
NVDA220121C007800002021-07-19 2:34PM EST780.0070.400.000.000.00-16378150.00%
NVDA220121C008000002021-07-19 2:47PM EST800.0066.820.000.000.00-5423,44450.00%
NVDA220121C008100002021-07-19 12:10PM EST810.0061.650.000.000.00-1216150.00%
NVDA220121C008200002021-07-19 2:13PM EST820.0058.900.000.000.00-4959050.00%
NVDA220121C008300002021-07-19 1:39PM EST830.0054.940.000.000.00-9628050.00%
NVDA220121C008400002021-07-19 1:26PM EST840.0053.080.000.000.00-1655450.00%
NVDA220121C008500002021-07-19 2:48PM EST850.0047.820.000.000.00-13147650.00%
NVDA220121C008600002021-07-19 2:48PM EST860.0045.010.000.000.00-111,40650.00%
NVDA220121C008700002021-07-19 12:59PM EST870.0043.100.000.000.00-54950.00%
NVDA220121C008800002021-07-19 2:32PM EST880.0039.000.000.000.00-3359850.00%
NVDA220121C008900002021-07-19 2:34PM EST890.0036.700.000.000.00-38250.00%
NVDA220121C009000002021-07-19 2:13PM EST900.0036.560.000.000.00-4691650.00%
NVDA220121C009050002021-07-19 10:31AM EST905.0036.500.000.000.00-29550.00%
NVDA220121C009100002021-07-16 1:52PM EST910.0035.380.000.000.00-124950.00%
NVDA220121C009150002021-07-19 2:58PM EST915.0033.720.000.000.00-418150.00%
NVDA220121C009200002021-07-16 10:52AM EST920.0029.490.000.000.00-36750.00%
NVDA220121C009250002021-07-15 1:08PM EST925.0034.130.000.000.00-216850.00%
NVDA220121C009300002021-07-16 11:57AM EST930.0027.290.000.000.00-56850.00%
NVDA220121C009350002021-07-16 11:31AM EST935.0026.790.000.000.00-33550.00%
NVDA220121C009400002021-07-19 2:13PM EST940.0028.920.000.000.00-25150.00%
NVDA220121C009450002021-07-16 9:21AM EST945.0027.700.000.000.00-13250.00%
NVDA220121C009500002021-07-19 2:28PM EST950.0026.700.000.000.00-2519250.00%
NVDA220121C009550002021-07-16 10:58AM EST955.0023.900.000.000.00-63450.00%
NVDA220121C009600002021-07-19 10:05AM EST960.0027.940.000.000.00-434550.00%
NVDA220121C009650002021-07-19 2:33PM EST965.0023.400.000.000.00-668750.00%
NVDA220121C009700002021-07-09 9:29AM EST970.0023.650.000.000.00-14050.00%
NVDA220121C009750002021-07-19 2:34PM EST975.0021.900.000.000.00-14250.00%
NVDA220121C009800002021-07-19 1:46PM EST980.0022.180.000.000.00-1611850.00%
NVDA220121C009850002021-06-30 2:35PM EST985.0018.700.000.000.00-13450.00%
NVDA220121C009900002021-07-16 11:01AM EST990.0021.500.000.000.00-13050.00%
NVDA220121C009950002021-07-08 10:32AM EST995.0019.980.000.000.00-11750.00%
NVDA220121C010000002021-07-19 2:50PM EST1,000.0020.000.000.000.00-1411,14750.00%
NVDA220121C010050002021-07-14 2:46PM EST1,005.0018.620.000.000.00-25650.00%
NVDA220121C010100002021-07-19 11:18AM EST1,010.0018.240.000.000.00-23750.00%
NVDA220121C010150002021-07-15 12:07PM EST1,015.0018.500.000.000.00-43450.00%
NVDA220121C010200002021-07-19 2:13PM EST1,020.0017.870.000.000.00-30825750.00%
NVDA220121C010250002021-07-16 2:46PM EST1,025.0013.250.000.000.00-13550.00%
NVDA220121C010300002021-07-19 2:53PM EST1,030.0016.400.000.000.00-12550.00%
NVDA220121C010350002021-07-16 12:08PM EST1,035.0014.850.000.000.00-62050.00%
NVDA220121C010400002021-07-15 11:30AM EST1,040.0014.500.000.000.00-15750.00%
NVDA220121C010450002021-07-16 11:53AM EST1,045.0014.000.000.000.00-51650.00%
NVDA220121C010500002021-07-16 2:41PM EST1,050.0011.700.000.000.00-47850.00%
NVDA220121C010550002021-07-19 8:42AM EST1,055.0012.550.000.000.00-11550.00%
NVDA220121C010600002021-07-07 10:58AM EST1,060.0012.900.000.000.00-17050.00%
NVDA220121C010650002021-07-14 1:09PM EST1,065.0021.400.000.000.00-79650.00%
NVDA220121C010700002021-07-15 11:16AM EST1,070.0013.750.000.000.00-16050.00%
NVDA220121C010750002021-07-12 8:42AM EST1,075.0025.700.000.000.00-32250.00%
NVDA220121C010800002021-06-28 12:54PM EST1,080.0022.640.000.000.00-16850.00%
NVDA220121C010850002021-07-19 2:41PM EST1,085.0011.900.000.000.00-274450.00%
NVDA220121C010900002021-07-14 11:08AM EST1,090.0011.450.000.000.00-212950.00%
NVDA220121C010950002021-07-19 9:29AM EST1,095.0011.910.000.000.00-23150.00%
NVDA220121C011000002021-07-19 2:52PM EST1,100.0011.270.000.000.00-847650.00%
NVDA220121C011050002021-07-16 12:11PM EST1,105.009.200.000.000.00-25650.00%
NVDA220121C011100002021-07-16 2:45PM EST1,110.0010.650.000.000.00-43050.00%
NVDA220121C011150002021-07-13 12:43PM EST1,115.0010.350.000.000.00-14450.00%
NVDA220121C011200002021-07-16 2:46PM EST1,120.008.900.000.000.00-34050.00%
NVDA220121C011250002021-07-08 8:49AM EST1,125.0020.000.000.000.00-22550.00%
NVDA220121C011300002021-07-15 9:35AM EST1,130.009.340.000.000.00-23950.00%
NVDA220121C011350002021-07-16 2:13PM EST1,135.007.450.000.000.00-5417650.00%
NVDA220121C011400002021-07-19 9:53AM EST1,140.009.330.000.000.00-213050.00%
NVDA220121C011450002021-07-19 9:53AM EST1,145.009.050.000.000.00-22250.00%
NVDA220121C011500002021-07-16 11:42AM EST1,150.007.320.000.000.00-114550.00%
NVDA220121C011550002021-07-16 1:57PM EST1,155.006.820.000.000.00-213750.00%
NVDA220121C011600002021-07-19 1:48PM EST1,160.008.130.000.000.00-14950.00%
NVDA220121C011650002021-07-16 2:23PM EST1,165.006.420.000.000.00-41650.00%
NVDA220121C011700002021-07-19 1:48PM EST1,170.007.700.000.000.00-211950.00%
NVDA220121C011750002021-07-16 2:29PM EST1,175.007.300.000.000.00-118750.00%
NVDA220121C011800002021-07-19 2:07PM EST1,180.007.300.000.000.00-119450.00%
NVDA220121C011850002021-07-16 8:49AM EST1,185.007.370.000.000.00-211050.00%
NVDA220121C011900002021-07-19 2:07PM EST1,190.006.970.000.000.00-560350.00%
NVDA220121C011950002021-07-16 9:12AM EST1,195.006.430.000.000.00-169450.00%
NVDA220121C012000002021-07-19 2:33PM EST1,200.006.210.000.000.00-251,95050.00%
NVDA220121C012050002021-07-15 2:49PM EST1,205.006.010.000.000.00-231,46850.00%
NVDA220121C012100002021-07-19 2:33PM EST1,210.006.100.000.000.00-981750.00%
NVDA220121C012200002021-07-16 2:30PM EST1,220.005.000.000.000.00-38650.00%
NVDA220121C012300002021-07-14 11:17AM EST1,230.009.300.000.000.00-12150.00%
NVDA220121C012400002021-07-09 9:22AM EST1,240.005.510.000.000.00-13950.00%
NVDA220121C012500002021-07-19 11:50AM EST1,250.004.750.000.000.00-925950.00%
NVDA220121C013000002021-07-19 8:32AM EST1,300.003.500.000.000.00-29650.00%
NVDA220121C013500002021-07-19 12:56PM EST1,350.003.500.000.000.00-29250.00%
NVDA220121C014000002021-07-19 9:49AM EST1,400.002.760.000.000.00-1614650.00%
NVDA220121C014500002021-07-19 1:50PM EST1,450.002.560.000.000.00-23650.00%
NVDA220121C015000002021-07-16 12:05PM EST1,500.002.250.000.000.00-112750.00%
NVDA220121C015500002021-07-16 2:58PM EST1,550.001.780.000.000.00-16150.00%
NVDA220121C016000002021-07-19 2:24PM EST1,600.001.750.000.000.00-18992750.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220121P000225002021-12-03 3:15PM EST22.500.020.000.030.00-54,880228.13%
NVDA220121P000237502021-09-08 12:23PM EST23.750.020.000.060.00-20489235.94%
NVDA220121P000250002021-11-17 2:52PM EST25.000.010.000.020.00-1637212.50%
NVDA220121P000262502021-11-29 3:30PM EST26.250.010.000.030.00-12,171212.50%
NVDA220121P000275002021-09-15 1:03PM EST27.500.020.000.040.00-14682214.06%
NVDA220121P000287502021-08-17 10:13AM EST28.750.020.004.800.00-60395.36%
NVDA220121P000300002021-10-14 8:33AM EST30.000.020.000.060.00-103658214.06%
NVDA220121P000312502021-08-30 9:02AM EST31.250.020.000.090.00-3184217.97%
NVDA220121P000325002021-10-14 1:28PM EST32.500.010.000.060.00-10560206.25%
NVDA220121P000337502021-08-16 1:49PM EST33.750.050.004.800.00-60365.82%
NVDA220121P000350002021-11-03 8:39AM EST35.000.010.000.120.00-20901212.50%
NVDA220121P000362502021-09-23 10:46AM EST36.250.030.000.110.00-201,146207.03%
NVDA220121P000375002021-10-19 10:23AM EST37.500.010.000.130.00-83,338207.03%
NVDA220121P000387502021-11-11 2:05PM EST38.750.010.000.060.00-13,603189.84%
NVDA220121P000400002021-10-07 12:57PM EST40.000.040.000.850.00-325,370250.00%
NVDA220121P000412502021-11-02 2:47PM EST41.250.010.000.070.00-11,670186.72%
NVDA220121P000425002021-10-11 10:10AM EST42.500.010.000.060.00-101,192181.25%
NVDA220121P000437502021-10-04 2:52PM EST43.750.030.000.070.00-20838181.25%
NVDA220121P000450002021-12-03 2:26PM EST45.000.030.000.06+0.02+200.00%41,568175.78%
NVDA220121P000462502021-11-10 11:28AM EST46.250.010.000.120.00-101,719185.16%
NVDA220121P000475002021-11-08 1:52PM EST47.500.010.000.120.00-601,839182.42%
NVDA220121P000487502021-11-08 12:25PM EST48.750.010.000.060.00-204,967168.75%
NVDA220121P000500002021-12-03 1:57PM EST50.000.010.000.050.00-1059,341164.06%
NVDA220121P000512502021-09-30 12:30PM EST51.250.040.001.000.00-101,214224.22%
NVDA220121P000525002021-09-30 12:31PM EST52.500.050.006.400.00-243,542307.57%
NVDA220121P000537502021-09-23 12:34PM EST53.750.080.000.130.00-202,910171.88%
NVDA220121P000550002021-10-21 2:46PM EST55.000.020.000.560.00-103,003199.22%
NVDA220121P000562502021-12-03 12:43PM EST56.250.030.000.07-0.13-81.25%81,923157.81%
NVDA220121P000575002021-11-19 9:32AM EST57.500.020.000.120.00-21,478163.67%
NVDA220121P000600002021-12-02 11:47AM EST60.000.030.000.050.00-503,888146.88%
NVDA220121P000625002021-12-03 3:11PM EST62.500.020.000.02+0.01+100.00%45,263134.38%
NVDA220121P000650002021-11-26 12:13PM EST65.000.100.000.08+0.07+233.33%45,489146.09%
NVDA220121P000675002021-12-03 12:23PM EST67.500.010.000.05-0.01-50.00%4404,492136.72%
NVDA220121P000700002021-12-03 2:28PM EST70.000.020.010.11-0.01-33.33%44,314144.53%
NVDA220121P000725002021-11-23 9:41AM EST72.500.030.020.110.00-13,047142.58%
NVDA220121P000750002021-12-02 3:04PM EST75.000.030.020.110.00-807,001139.06%
NVDA220121P000775002021-12-01 9:32AM EST77.500.030.020.110.00-12,194135.94%
NVDA220121P000787502021-12-03 2:13PM EST78.750.030.000.090.00-1131,798129.69%
NVDA220121P000800002021-12-03 2:32PM EST80.000.030.000.09-0.01-25.00%562,457128.52%
NVDA220121P000825002021-12-01 1:48PM EST82.500.030.010.110.00-52,207128.91%
NVDA220121P000850002021-12-03 2:13PM EST85.000.040.010.09+0.01+33.33%892,056124.22%
NVDA220121P000875002021-12-03 2:33PM EST87.500.050.010.080.00-20313,737120.31%
NVDA220121P000900002021-12-03 2:33PM EST90.000.060.000.10+0.02+50.00%2572,711118.75%
NVDA220121P000925002021-12-02 2:12PM EST92.500.050.000.120.00-16,192117.97%
NVDA220121P000950002021-12-03 2:50PM EST95.000.080.050.11+0.03+60.00%1604,182119.14%
NVDA220121P000975002021-12-03 2:50PM EST97.500.090.030.12+0.03+50.00%1894,089115.63%
NVDA220121P001000002021-12-03 3:20PM EST100.000.090.030.12+0.05+125.00%1114,503113.28%
NVDA220121P001025002021-12-03 1:58PM EST102.500.080.040.14+0.01+14.29%17,239112.89%
NVDA220121P001050002021-12-03 11:40AM EST105.000.090.050.15+0.01+12.50%15,374111.91%
NVDA220121P001075002021-12-02 2:12PM EST107.500.090.060.160.00-118,060110.55%
NVDA220121P001100002021-12-03 12:59PM EST110.000.110.080.18+0.02+22.22%210,693110.35%
NVDA220121P001125002021-12-03 2:44PM EST112.500.150.090.19+0.07+87.50%1708,308108.98%
NVDA220121P001150002021-12-01 9:33AM EST115.000.080.100.200.00-47,653107.62%
NVDA220121P001175002021-12-03 10:10AM EST117.500.130.120.21+0.02+18.18%1207,315106.45%
NVDA220121P001200002021-12-03 12:09PM EST120.000.150.190.24+0.03+25.00%1012,520107.62%
NVDA220121P001225002021-12-03 12:04PM EST122.500.150.140.24+0.04+36.36%1156,215103.91%
NVDA220121P001250002021-12-03 3:40PM EST125.000.240.160.26+0.10+71.43%1413,897102.93%
NVDA220121P001275002021-12-03 3:36PM EST127.500.260.180.28+0.11+73.33%24,807102.05%
NVDA220121P001300002021-12-03 3:39PM EST130.000.280.200.30+0.12+75.00%3417,998100.98%
NVDA220121P001350002021-12-03 3:48PM EST135.000.330.250.34+0.14+73.68%78510,67098.93%
NVDA220121P001400002021-12-03 3:48PM EST140.000.390.310.39+0.18+85.71%51617,53497.12%
NVDA220121P001450002021-12-03 2:35PM EST145.000.400.380.44+0.22+122.22%625,53995.21%
NVDA220121P001500002021-12-03 3:59PM EST150.000.480.440.50+0.23+92.00%33514,27993.12%
NVDA220121P001550002021-12-03 3:01PM EST155.000.580.510.57+0.29+100.00%3910,27791.11%
NVDA220121P001600002021-12-03 1:20PM EST160.000.590.580.65+0.26+78.79%158,29689.11%
NVDA220121P001650002021-12-03 3:19PM EST165.000.700.670.74+0.34+94.44%89,94887.21%
NVDA220121P001700002021-12-03 2:41PM EST170.000.810.730.83+0.35+76.09%616,34084.91%
NVDA220121P001750002021-12-03 3:53PM EST175.000.960.870.94+0.45+88.24%16219,24083.35%
NVDA220121P001800002021-12-03 3:52PM EST180.001.150.981.05+0.57+98.28%2,02913,67381.35%
NVDA220121P001850002021-12-03 3:29PM EST185.001.351.111.16+0.68+101.49%2594,70379.35%
NVDA220121P001900002021-12-03 3:01PM EST190.001.541.261.33+0.74+92.50%686,30877.70%
NVDA220121P001950002021-12-03 3:01PM EST195.001.641.421.48+0.76+86.36%1303,66875.81%
NVDA220121P002000002021-12-03 3:55PM EST200.001.741.621.70+0.71+68.93%4,58710,68574.32%
NVDA220121P002025002021-12-03 3:34PM EST202.501.991.721.81+0.99+99.00%171,97173.50%
NVDA220121P002050002021-12-03 3:59PM EST205.001.891.601.90+0.75+65.79%4192,92571.56%
NVDA220121P002075002021-12-03 1:56PM EST207.502.251.962.05+1.06+89.08%5364571.95%
NVDA220121P002100002021-12-03 3:54PM EST210.002.312.102.16+1.01+77.69%2689,43371.14%
NVDA220121P002125002021-12-03 1:55PM EST212.502.592.232.32+1.64+172.63%1571,62370.43%
NVDA220121P002150002021-12-03 3:29PM EST215.002.852.392.48+1.36+91.28%3801,52069.78%
NVDA220121P002175002021-12-03 3:53PM EST217.502.872.552.87+1.33+86.36%521,41769.82%
NVDA220121P002200002021-12-03 3:32PM EST220.003.202.732.82+1.54+92.77%1361,78268.41%
NVDA220121P002225002021-12-03 3:46PM EST222.503.452.923.05+1.57+83.51%1142,42167.88%
NVDA220121P002250002021-12-03 3:25PM EST225.003.723.103.25+1.92+106.67%771,74367.16%
NVDA220121P002262502021-12-03 3:53PM EST226.253.593.203.35+1.53+74.27%956366.81%
NVDA220121P002275002021-12-03 3:38PM EST227.503.803.303.45+1.64+75.93%3071966.44%
NVDA220121P002287502021-12-03 11:41AM EST228.753.533.453.60+1.38+64.19%959966.33%
NVDA220121P002300002021-12-03 3:57PM EST230.003.773.553.70+1.57+71.36%942,39965.94%
NVDA220121P002312502021-12-03 3:21PM EST231.254.403.653.85+2.14+94.69%1535465.65%
NVDA220121P002325002021-12-03 3:07PM EST232.504.603.803.95+2.25+95.74%945865.36%
NVDA220121P002337502021-12-03 3:07PM EST233.754.753.954.10+2.31+94.67%10018565.16%
NVDA220121P002350002021-12-03 3:53PM EST235.004.544.054.25+2.05+82.33%532,38264.82%
NVDA220121P002362502021-12-03 3:07PM EST236.255.104.204.40+2.50+96.15%811,09664.59%
NVDA220121P002375002021-12-03 3:41PM EST237.505.024.354.50+2.31+85.24%4391064.21%
NVDA220121P002387502021-12-03 3:15PM EST238.755.504.504.65+2.71+97.13%3340363.94%
NVDA220121P002400002021-12-03 3:58PM EST240.004.834.654.85+1.83+61.00%1262,89263.76%
NVDA220121P002412502021-12-03 3:03PM EST241.256.004.805.00+2.65+79.10%301,02963.45%
NVDA220121P002425002021-12-03 3:03PM EST242.506.205.005.15+2.90+87.88%2640563.23%
NVDA220121P002437502021-12-03 3:07PM EST243.756.255.155.35+3.13+100.32%8437262.99%
NVDA220121P002450002021-12-03 3:56PM EST245.005.655.305.50+2.38+72.78%982,33562.62%
NVDA220121P002462502021-12-03 3:42PM EST246.256.355.555.70+2.70+73.97%6572,52462.55%
NVDA220121P002475002021-12-03 3:21PM EST247.506.755.705.90+2.88+74.42%331,54662.24%
NVDA220121P002487502021-12-03 3:56PM EST248.756.355.906.40+2.75+76.39%1493,62462.60%
NVDA220121P002500002021-12-03 3:59PM EST250.006.226.106.30+2.42+63.68%9083,89061.78%
NVDA220121P002512502021-12-03 3:53PM EST251.256.996.306.50+3.04+76.96%2622861.52%
NVDA220121P002525002021-12-03 3:32PM EST252.507.406.506.70+3.10+72.09%10732561.24%
NVDA220121P002537502021-12-03 3:41PM EST253.757.606.756.90+3.10+68.89%2331261.03%
NVDA220121P002550002021-12-03 3:58PM EST255.007.236.957.15+2.92+67.75%28790060.80%
NVDA220121P002562502021-12-03 3:21PM EST256.258.507.257.40+3.60+73.47%3033660.72%
NVDA220121P002575002021-12-03 3:21PM EST257.508.757.457.60+4.05+86.17%1691,04960.36%
NVDA220121P002587502021-12-03 3:25PM EST258.758.907.358.30+3.90+78.00%6025760.32%
NVDA220121P002600002021-12-03 3:58PM EST260.008.237.908.15+2.98+56.76%2802,17359.92%
NVDA220121P002612502021-12-03 3:22PM EST261.259.558.208.40+3.70+63.25%6623759.75%
NVDA220121P002625002021-12-03 3:25PM EST262.509.858.508.65+4.50+84.11%3735559.56%
NVDA220121P002637502021-12-03 3:56PM EST263.759.208.758.95+3.40+58.62%4145459.34%
NVDA220121P002650002021-12-03 3:58PM EST265.009.289.059.20+3.06+49.20%1901,60359.11%
NVDA220121P002662502021-12-03 3:21PM EST266.2510.909.309.55+4.80+78.69%4918758.94%
NVDA220121P002675002021-12-03 3:41PM EST267.5010.809.609.85+4.55+72.80%7021258.73%
NVDA220121P002687502021-12-03 3:27PM EST268.7511.259.9510.15+4.60+69.17%6223558.58%
NVDA220121P002700002021-12-03 3:54PM EST270.0011.1210.2010.45+4.20+60.69%8241,30858.26%
NVDA220121P002712502021-12-03 3:56PM EST271.2511.1510.5510.80+3.65+48.67%26265258.14%
NVDA220121P002725002021-12-03 3:20PM EST272.5013.0510.9011.10+5.47+72.16%2526457.93%
NVDA220121P002737502021-12-03 3:53PM EST273.7512.2911.2011.45+4.84+64.97%7222157.70%
NVDA220121P002750002021-12-03 3:59PM EST275.0011.8311.5511.85+4.08+52.65%2964,90957.57%
NVDA220121P002762502021-12-03 3:30PM EST276.2513.4011.9512.20+5.05+60.48%8011557.43%
NVDA220121P002775002021-12-03 3:30PM EST277.5013.9011.9013.10+5.75+70.55%5522757.40%
NVDA220121P002787502021-12-03 3:27PM EST278.7514.2512.7012.95+5.45+61.93%9119057.07%
NVDA220121P002800002021-12-03 3:58PM EST280.0013.4113.1013.35+4.19+45.44%3572,92456.93%
NVDA220121P002812502021-12-03 3:32PM EST281.2514.8513.5014.10+5.80+64.09%3925657.21%
NVDA220121P002825002021-12-03 3:59PM EST282.5014.1513.9014.15+4.90+52.97%3949956.57%
NVDA220121P002837502021-12-03 3:26PM EST283.7516.1514.3014.60+6.86+73.84%30148156.43%
NVDA220121P002850002021-12-03 3:54PM EST285.0015.9614.7515.05+5.68+55.25%2301,91356.32%
NVDA220121P002862502021-12-03 3:30PM EST286.2516.8515.2015.45+6.35+60.48%5322456.12%
NVDA220121P002875002021-12-03 3:10PM EST287.5018.4015.6515.90+7.90+75.24%4835455.97%
NVDA220121P002887502021-12-03 3:59PM EST288.7516.3216.1016.40+4.96+43.66%8719755.85%
NVDA220121P002900002021-12-03 3:59PM EST290.0016.6816.5516.85+4.82+40.64%7272,39955.65%
NVDA220121P002912502021-12-03 3:54PM EST291.2518.3517.0517.35+6.39+53.43%8125555.55%
NVDA220121P002925002021-12-03 3:17PM EST292.5020.1017.5017.85+8.20+68.91%6224955.37%
NVDA220121P002937502021-12-03 3:32PM EST293.7519.6018.0018.30+6.85+53.73%30424855.16%
NVDA220121P002950002021-12-03 3:59PM EST295.0018.7718.5518.85+5.32+39.55%3191,21755.11%
NVDA220121P002962502021-12-03 3:23PM EST296.2521.1618.5019.90+7.51+55.02%15229754.92%
NVDA220121P002975002021-12-03 3:05PM EST297.5021.4719.6020.25+7.92+58.45%13455255.23%
NVDA220121P002987502021-12-03 3:27PM EST298.7522.1019.5520.70+7.35+49.83%10748854.30%
NVDA220121P003000002021-12-03 3:59PM EST300.0020.8020.7021.00+6.00+40.54%1,1229,64654.56%
NVDA220121P003012502021-12-03 3:55PM EST301.2522.2520.7022.15+7.25+48.33%18240954.45%
NVDA220121P003025002021-12-03 3:59PM EST302.5022.0021.3022.70+6.50+41.94%17056454.32%
NVDA220121P003050002021-12-03 3:54PM EST305.0024.5022.4523.95+7.40+43.27%3792,13254.10%
NVDA220121P003075002021-12-03 3:20PM EST307.5026.0523.6525.15+8.54+48.77%30876853.79%
NVDA220121P003100002021-12-03 3:59PM EST310.0025.7024.8526.45+6.94+36.99%4801,46653.50%
NVDA220121P003125002021-12-03 3:59PM EST312.5027.0026.1527.80+7.41+37.83%30574053.30%
NVDA220121P003150002021-12-03 3:54PM EST315.0029.7827.5529.15+8.28+38.51%98095053.11%
NVDA220121P003200002021-12-03 3:57PM EST320.0031.8030.4032.05+8.05+33.89%81416,12452.76%
NVDA220121P003250002021-12-03 3:42PM EST325.0036.8034.0035.10+10.80+41.54%1833,98253.06%
NVDA220121P003300002021-12-03 3:59PM EST330.0037.7136.6038.35+10.12+36.68%19617,29452.12%
NVDA220121P003350002021-12-03 3:27PM EST335.0043.1939.9041.75+10.84+33.51%4747551.81%
NVDA220121P003375002021-12-03 11:55AM EST337.5045.4541.6543.50+13.30+41.37%3847151.70%
NVDA220121P003400002021-12-03 3:56PM EST340.0045.2343.4545.25+9.73+27.41%13666451.57%
NVDA220121P003450002021-12-03 3:49PM EST345.0051.6047.0548.95+14.00+37.23%8837151.31%
NVDA220121P003500002021-12-03 3:55PM EST350.0053.0050.8552.80+11.30+27.10%3541,08151.18%
NVDA220121P003550002021-12-03 3:54PM EST355.0057.5654.7056.75+13.66+31.12%4729250.95%
NVDA220121P003600002021-12-03 3:23PM EST360.0061.3458.7560.95+12.89+26.60%6228651.04%
NVDA220121P003625002021-12-03 3:24PM EST362.5065.4060.8062.90+13.80+26.74%2213850.79%
NVDA220121P003650002021-12-03 3:54PM EST365.0065.8562.9065.00+12.25+22.85%4418350.77%
NVDA220121P003700002021-12-03 1:34PM EST370.0072.1267.1569.00+14.47+25.10%4913250.25%
NVDA220121P003750002021-12-03 12:32PM EST375.0075.3671.4573.35+14.71+24.25%1037450.09%
NVDA220121P003800002021-12-03 10:55AM EST380.0078.0476.0077.80+12.44+18.96%813950.32%
NVDA220121P003850002021-12-03 3:47PM EST385.0085.0080.5082.80+15.50+22.30%44651.36%
NVDA220121P003875002021-12-02 11:59AM EST387.5070.8082.8084.750.00-320350.75%
NVDA220121P003900002021-12-02 10:08AM EST390.0075.7585.1087.400.00-18851.60%
NVDA220121P003950002021-12-03 11:58AM EST395.0095.8589.7091.55+24.80+34.90%12150.54%
NVDA220121P004000002021-12-03 11:45AM EST400.0098.4594.3596.20+15.60+18.83%424350.49%
NVDA220121P004050002021-12-01 1:07PM EST405.0087.6099.05101.100.00-1751.07%
NVDA220121P004100002021-11-22 11:18AM EST410.0078.85103.80106.150.00-52752.14%
NVDA220121P004150002021-11-22 10:43AM EST415.0078.25108.55110.950.00-14552.32%
NVDA220121P004200002021-11-22 3:02PM EST420.0098.75113.35115.750.00-222552.48%
NVDA220121P004250002021-12-01 11:56AM EST425.0098.05118.20120.600.00-6452.86%
NVDA220121P004300002021-11-22 9:50AM EST430.0091.50123.05125.450.00-202553.08%
NVDA220121P004400002021-11-26 9:54AM EST440.00121.10132.80135.200.00-203453.54%
NVDA220121P004450002021-11-22 3:36PM EST445.00123.15137.70140.100.00-3353.81%
NVDA220121P004500002021-12-02 12:15PM EST450.00128.18142.60145.000.00-34053.93%
NVDA220121P004600002021-11-30 10:34AM EST460.00129.80152.45154.850.00-202154.42%
NVDA220121P004650002021-11-24 12:29PM EST465.00142.90157.35159.750.00--254.05%
NVDA220121P004700002021-11-29 9:44AM EST470.00148.50162.30164.700.00-16554.35%
NVDA220121P004750002021-11-23 9:59AM EST475.00146.35163.50171.800.00-503882.17%
NVDA220121P004800002021-11-18 9:48AM EST480.00156.90172.20174.600.00-136254.57%
NVDA220121P004900002021-11-22 11:39AM EST490.00158.90182.10184.500.00-2554.15%
NVDA220121P005000002021-11-29 10:15AM EST500.00170.95192.05194.450.00-504854.54%
NVDA220121P005100002021-07-16 2:08PM EST510.0012.800.000.000.00-151,3410.00%
NVDA220121P005200002021-07-19 2:52PM EST520.0013.720.000.000.00-142,0210.00%
NVDA220121P005400002021-07-19 2:38PM EST540.0017.050.000.000.00-103,5960.00%
NVDA220121P005600002021-07-19 2:35PM EST560.0020.500.000.000.00-804,6160.00%
NVDA220121P005800002021-07-19 1:53PM EST580.0023.800.000.000.00-911,4020.00%
NVDA220121P006000002021-07-19 2:49PM EST600.0028.700.000.000.00-1212,5130.00%
NVDA220121P006200002021-07-19 2:40PM EST620.0033.700.000.000.00-262,7140.00%
NVDA220121P006400002021-07-19 12:38PM EST640.0039.550.000.000.00-411,9550.00%
NVDA220121P006600002021-07-19 2:34PM EST660.0045.650.000.000.00-1171,7250.00%
NVDA220121P006800002021-07-19 2:49PM EST680.0053.800.000.000.00-561,0990.00%
NVDA220121P007000002021-07-19 2:34PM EST700.0063.800.000.000.00-1302,4170.00%
NVDA220121P007200002021-07-19 2:34PM EST720.0073.150.000.000.00-699540.00%
NVDA220121P007400002021-07-19 2:34PM EST740.0083.250.000.000.00-176810.00%
NVDA220121P007600002021-07-19 2:34PM EST760.0091.600.000.000.00-1107370.00%
NVDA220121P007800002021-07-19 11:49AM EST780.00103.100.000.000.00-52930.00%
NVDA220121P008000002021-07-19 11:43AM EST800.00117.000.000.000.00-161,5080.00%
NVDA220121P008100002021-07-15 12:47PM EST810.00121.500.000.000.00-2990.00%
NVDA220121P008200002021-07-16 10:10AM EST820.00128.000.000.000.00-3690.00%
NVDA220121P008300002021-07-19 1:39PM EST830.00134.070.000.000.00-1700.00%
NVDA220121P008400002021-07-13 9:46AM EST840.00140.000.000.000.00-1330.00%
NVDA220121P008500002021-07-14 10:25AM EST850.00145.620.000.000.00-1270.00%
NVDA220121P008600002021-07-19 11:42AM EST860.00156.000.000.000.00-11460.00%
NVDA220121P008700002021-07-06 10:06AM EST870.00119.350.000.000.00-1310.00%
NVDA220121P008800002021-07-15 10:57AM EST880.00154.260.000.000.00-5170.00%
NVDA220121P008900002021-07-15 12:48PM EST890.00169.650.000.000.00-690.00%
NVDA220121P009000002021-07-16 1:50PM EST900.00198.000.000.000.00-10730.00%
NVDA220121P009050002021-07-16 1:14PM EST905.00200.000.000.000.00-190.00%
NVDA220121P009100002021-07-15 1:48PM EST910.00186.600.000.000.00-7140.00%
NVDA220121P009150002021-07-19 1:02PM EST915.00195.450.000.000.00-1140.00%
NVDA220121P009200002021-07-19 10:55AM EST920.00197.000.000.000.00-2220.00%
NVDA220121P009250002021-07-15 1:56PM EST925.00196.600.000.000.00-9130.00%
NVDA220121P009300002021-06-24 8:44AM EST930.00197.350.000.000.00--20.00%
NVDA220121P009350002021-07-01 11:32AM EST935.00174.450.000.000.00--40.00%
NVDA220121P009400002021-07-19 1:02PM EST940.00215.650.000.000.00-7110.00%
NVDA220121P009450002021-07-15 9:24AM EST945.00198.400.000.000.00-1110.00%
NVDA220121P009500002021-07-08 8:41AM EST950.00188.400.000.000.00-6110.00%
NVDA220121P009550002021-06-24 8:51AM EST955.00217.250.000.000.00-240.00%
NVDA220121P009650002021-04-30 12:53PM EST965.00368.15324.10326.000.00-220.00%
NVDA220121P009700002021-06-30 2:14PM EST970.00205.750.000.000.00--10.00%
NVDA220121P009750002021-06-30 2:14PM EST975.00209.700.000.000.00-330.00%
NVDA220121P009800002021-07-15 12:32PM EST980.00242.650.000.000.00-1110.00%
NVDA220121P009850002021-07-19 12:36PM EST985.00257.500.000.000.00-240.00%
NVDA220121P009900002021-06-23 9:11AM EST990.00251.450.000.000.00-260.00%
NVDA220121P009950002021-07-15 9:28AM EST995.00242.450.000.000.00-190.00%
NVDA220121P010000002021-07-13 1:29PM EST1,000.00260.000.000.000.00-1180.00%
NVDA220121P010050002021-06-30 2:13PM EST1,005.00233.900.000.000.00-260.00%
NVDA220121P010100002021-06-08 9:07AM EST1,010.00333.65243.70247.000.00-130.00%
NVDA220121P010250002021-07-14 12:25PM EST1,025.00254.850.000.000.00-360.00%
NVDA220121P010400002021-06-13 11:13PM EST1,040.00344.250.000.000.00--00.00%
NVDA220121P010450002021-06-13 11:13PM EST1,045.00361.500.000.000.00--00.00%
NVDA220121P010500002021-07-01 8:30AM EST1,050.00256.260.000.000.00-1100.00%
NVDA220121P010550002021-06-13 11:13PM EST1,055.00367.100.000.000.00--00.00%
NVDA220121P010700002021-07-14 10:31AM EST1,070.00344.850.000.000.00-370.00%
NVDA220121P010750002021-07-19 8:56AM EST1,075.00349.500.000.000.00-11120.00%
NVDA220121P010800002021-06-15 8:31AM EST1,080.00375.05318.85322.400.00--00.00%
NVDA220121P010850002021-04-01 1:08PM EST1,085.00535.50486.95489.450.00-220.00%
NVDA220121P010950002021-07-18 11:05PM EST1,095.00304.400.000.000.00--40.00%
NVDA220121P011000002021-07-01 2:06PM EST1,100.00308.710.000.000.00-250.00%
NVDA220121P011100002021-03-29 1:31PM EST1,110.00595.40501.65503.950.00--40.00%
NVDA220121P011150002021-06-29 9:41AM EST1,115.00323.400.000.000.00-140.00%
NVDA220121P011350002021-06-13 11:13PM EST1,135.00441.900.000.000.00--00.00%
NVDA220121P011500002021-03-29 12:27PM EST1,150.00629.95540.85543.150.00--20.00%
NVDA220121P011600002021-06-15 1:15PM EST1,160.00451.10404.90413.000.00-240.00%
NVDA220121P011650002021-07-18 11:05PM EST1,165.00369.800.000.000.00--10.00%
NVDA220121P011750002021-04-01 1:08PM EST1,175.00624.80572.75581.000.00-220.00%
NVDA220121P011800002021-04-06 9:10AM EST1,180.00622.65607.25609.650.00--20.00%
NVDA220121P012000002021-06-29 8:53AM EST1,200.00415.000.000.000.00-150.00%
NVDA220121P012050002021-04-06 9:10AM EST1,205.00647.50632.55633.850.00--20.00%
NVDA220121P012100002021-06-23 11:49AM EST1,210.00455.000.000.000.00-1140.00%
NVDA220121P015500002021-07-13 10:12AM EST1,550.00738.250.000.000.00-260.00%
NVDA220121P016000002021-07-13 10:12AM EST1,600.00791.950.000.000.00-2130.00%