Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
578.34+4.29 (+0.75%)
At close: 4:00PM EDT

576.80 -1.54 (-0.27%)
Pre-market: 8:28AM EDT

In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220121C000900002021-04-21 9:40AM EDT90.00519.250.000.000.00-15690.00%
NVDA220121C000950002021-04-21 9:40AM EDT95.00514.300.000.000.00-1220.00%
NVDA220121C001000002021-05-03 10:53AM EDT100.00498.650.000.000.00-1280.00%
NVDA220121C001050002020-07-09 5:03PM EDT105.00192.980.000.000.00-101290.00%
NVDA220121C001100002021-04-12 2:13PM EDT110.00498.950.000.000.00-1140.00%
NVDA220121C001150002021-05-04 9:32AM EDT115.00464.700.000.000.00-250.00%
NVDA220121C001200002021-02-16 1:04PM EDT120.00483.93400.65407.700.00-11220.00%
NVDA220121C001250002020-07-09 5:03PM EDT125.00240.000.000.000.00-3270.00%
NVDA220121C001300002021-05-03 11:11AM EDT130.00466.650.000.000.00-270.00%
NVDA220121C001350002021-03-01 2:36PM EDT135.00412.50395.20405.000.00-2190.00%
NVDA220121C001400002020-09-28 10:33AM EDT140.00377.74361.95365.400.00-1580.00%
NVDA220121C001450002021-05-04 9:35AM EDT145.00434.550.000.000.00-150.00%
NVDA220121C001500002021-05-03 11:12AM EDT150.00448.370.000.000.00-2930.00%
NVDA220121C001550002021-04-15 10:40AM EDT155.00485.050.000.000.00-1150.00%
NVDA220121C001600002021-04-29 11:55AM EDT160.00449.250.000.000.00-1400.00%
NVDA220121C001650002021-05-04 9:35AM EDT165.00414.800.000.000.00-1130.00%
NVDA220121C001700002021-03-16 9:34AM EDT170.00367.00456.15464.000.00-132186.35%
NVDA220121C001750002021-02-25 4:58PM EDT175.00362.77335.50345.200.00-4230.00%
NVDA220121C001800002021-01-20 1:56PM EDT180.00355.90414.00424.000.00-10123.96%
NVDA220121C001850002021-04-27 10:15AM EDT185.00432.900.000.000.00-2240.00%
NVDA220121C001900002021-05-05 11:21AM EDT190.00399.800.000.000.00-1430.00%
NVDA220121C001950002021-04-22 10:57AM EDT195.00418.800.000.000.00-1320.00%
NVDA220121C002000002021-05-04 11:50AM EDT200.00362.600.000.000.00-31970.00%
NVDA220121C002050002021-01-22 4:41PM EDT205.00348.70393.50396.700.00-143113.30%
NVDA220121C002100002021-04-14 12:22PM EDT210.00425.000.000.000.00-22330.00%
NVDA220121C002150002021-01-05 2:11PM EDT215.00320.87330.00340.000.00-42550.00%
NVDA220121C002200002021-04-16 9:30AM EDT220.00424.490.000.000.00-11210.00%
NVDA220121C002250002021-04-08 11:59AM EDT225.00351.150.000.000.00-1900.00%
NVDA220121C002300002021-04-28 3:12PM EDT230.00385.100.000.000.00-125100.00%
NVDA220121C002400002021-04-21 9:38AM EDT240.00374.470.000.000.00-52240.00%
NVDA220121C002500002021-05-04 9:57AM EDT250.00326.000.000.000.00-21,2750.00%
NVDA220121C002600002021-04-15 9:40AM EDT260.00379.620.000.000.00-14660.00%
NVDA220121C002700002021-04-22 10:59AM EDT270.00345.150.000.000.00-12620.00%
NVDA220121C002800002021-05-04 1:08PM EDT280.00290.440.000.000.00-12800.00%
NVDA220121C002900002021-05-03 12:22PM EDT290.00308.850.000.000.00-12280.00%
NVDA220121C003000002021-05-05 9:40AM EDT300.00291.000.000.000.00-28240.00%
NVDA220121C003100002021-04-21 3:03PM EDT310.00303.000.000.000.00-13830.00%
NVDA220121C003150002021-04-29 12:30PM EDT315.00293.750.000.000.00-21590.00%
NVDA220121C003200002021-04-29 12:30PM EDT320.00289.000.000.000.00-24040.00%
NVDA220121C003300002021-04-12 1:56PM EDT330.00272.710.000.000.00-15330.00%
NVDA220121C003400002021-04-16 9:45AM EDT340.00303.280.000.000.00-13480.00%
NVDA220121C003500002021-05-04 1:25PM EDT350.00227.000.000.000.00-294420.00%
NVDA220121C003600002021-05-05 9:58AM EDT360.00235.000.000.000.00-23510.00%
NVDA220121C003700002021-04-30 3:56PM EDT370.00239.500.000.000.00-14730.00%
NVDA220121C003800002021-04-26 10:37AM EDT380.00240.850.000.000.00-31320.00%
NVDA220121C003900002021-04-29 1:15PM EDT390.00226.090.000.000.00-41720.00%
NVDA220121C004000002021-05-05 2:03PM EDT400.00195.450.000.000.00-31,0340.00%
NVDA220121C004100002021-04-23 2:59PM EDT410.00214.000.000.000.00-31540.00%
NVDA220121C004200002021-05-04 9:30AM EDT420.00181.800.000.000.00-12380.00%
NVDA220121C004300002021-04-30 3:11PM EDT430.00188.850.000.000.00-13330.00%
NVDA220121C004400002021-05-04 11:05AM EDT440.00151.800.000.000.00-13380.00%
NVDA220121C004500002021-05-05 3:22PM EDT450.00151.350.000.000.00-73680.00%
NVDA220121C004600002021-05-05 3:37PM EDT460.00146.100.000.000.00-12600.00%
NVDA220121C004700002021-05-05 1:11PM EDT470.00143.000.000.000.00-23680.00%
NVDA220121C004800002021-05-05 1:02PM EDT480.00136.360.000.000.00-23980.00%
NVDA220121C004900002021-05-04 10:08AM EDT490.00119.400.000.000.00-22,4830.00%
NVDA220121C005000002021-05-05 3:22PM EDT500.00117.350.000.000.00-451,3580.00%
NVDA220121C005100002021-05-05 2:07PM EDT510.00113.900.000.000.00-42,4750.00%
NVDA220121C005200002021-05-05 2:07PM EDT520.00107.900.000.000.00-103,4080.00%
NVDA220121C005400002021-05-05 3:40PM EDT540.0097.250.000.000.00-122,1280.00%
NVDA220121C005600002021-05-05 3:22PM EDT560.0084.850.000.000.00-132,0990.00%
NVDA220121C005800002021-05-05 3:56PM EDT580.0076.690.000.000.00-401,3910.10%
NVDA220121C006000002021-05-05 3:59PM EDT600.0068.080.000.000.00-913,3520.78%
NVDA220121C006200002021-05-05 3:36PM EDT620.0060.950.000.000.00-161,9951.56%
NVDA220121C006400002021-05-05 3:36PM EDT640.0053.500.000.000.00-361,6533.13%
NVDA220121C006600002021-05-05 11:58AM EDT660.0051.900.000.000.00-51,4443.13%
NVDA220121C006800002021-05-05 3:08PM EDT680.0041.550.000.000.00-21,0083.13%
NVDA220121C007000002021-05-05 3:51PM EDT700.0036.800.000.000.00-331,7163.13%
NVDA220121C007200002021-05-05 3:38PM EDT720.0033.000.000.000.00-139516.25%
NVDA220121C007400002021-05-05 3:59PM EDT740.0028.700.000.000.00-105696.25%
NVDA220121C007600002021-05-05 3:05PM EDT760.0025.300.000.000.00-61,3536.25%
NVDA220121C007800002021-05-05 2:06PM EDT780.0022.300.000.000.00-34706.25%
NVDA220121C008000002021-05-05 2:06PM EDT800.0020.250.000.000.00-132,3686.25%
NVDA220121C008200002021-05-04 12:37PM EDT820.0015.550.000.000.00-1123836.25%
NVDA220121C008400002021-05-05 12:33PM EDT840.0016.600.000.000.00-223816.25%
NVDA220121C008600002021-05-05 3:51PM EDT860.0013.650.000.000.00-51,7176.25%
NVDA220121C008800002021-05-05 12:43PM EDT880.0012.900.000.000.00-356912.50%
NVDA220121C009000002021-05-05 2:06PM EDT900.0011.400.000.000.00-460412.50%
NVDA220121C009050002021-05-05 3:31PM EDT905.0010.300.000.000.00-105312.50%
NVDA220121C009100002021-05-04 9:32AM EDT910.0011.000.000.000.00-214812.50%
NVDA220121C009150002021-04-12 1:46PM EDT915.0013.370.000.000.00-15012.50%
NVDA220121C009200002021-04-21 12:44PM EDT920.0015.700.000.000.00-33712.50%
NVDA220121C009250002021-04-15 10:37AM EDT925.0021.600.000.000.00-211712.50%
NVDA220121C009300002021-05-04 10:34AM EDT930.008.900.000.000.00-12312.50%
NVDA220121C009350002021-05-03 9:52AM EDT935.0012.180.000.000.00-12412.50%
NVDA220121C009400002021-05-04 10:06AM EDT940.008.560.000.000.00-1912.50%
NVDA220121C009450002021-04-23 12:20PM EDT945.0013.400.000.000.00-31312.50%
NVDA220121C009500002021-05-04 12:07PM EDT950.007.590.000.000.00-56412.50%
NVDA220121C009550002021-05-04 9:32AM EDT955.008.500.000.000.00-12412.50%
NVDA220121C009600002021-05-04 1:24PM EDT960.007.250.000.000.00-51912.50%
NVDA220121C009650002021-04-16 10:00AM EDT965.0017.000.000.000.00-1012.50%
NVDA220121C009700002021-04-21 12:57PM EDT970.0012.200.000.000.00-11912.50%
NVDA220121C009750002021-05-04 10:12AM EDT975.007.000.000.000.00-21812.50%
NVDA220121C009800002021-04-26 9:53AM EDT980.0011.080.000.000.00-12312.50%
NVDA220121C009850002021-05-04 12:53PM EDT985.006.350.000.000.00-11712.50%
NVDA220121C009900002021-05-04 2:22PM EDT990.006.400.000.000.00-13212.50%
NVDA220121C009950002021-04-01 1:13PM EDT995.005.658.3510.700.00-11245.89%
NVDA220121C010000002021-05-05 3:31PM EDT1,000.006.500.000.000.00-1134612.50%
NVDA220121C010050002021-05-03 11:13AM EDT1,005.008.000.000.000.00-12412.50%
NVDA220121C010100002021-05-05 11:02AM EDT1,010.007.000.000.000.00-11112.50%
NVDA220121C010150002021-05-05 9:43AM EDT1,015.006.700.000.000.00-21612.50%
NVDA220121C010200002021-04-29 11:56AM EDT1,020.008.800.000.000.00-507612.50%
NVDA220121C010250002021-04-01 12:46PM EDT1,025.004.857.658.200.00-1544.75%
NVDA220121C010300002021-04-22 1:52PM EDT1,030.008.800.000.000.00-4612.50%
NVDA220121C010350002021-04-01 12:46PM EDT1,035.004.654.8010.400.00-1547.86%
NVDA220121C010400002021-04-16 3:43PM EDT1,040.0011.950.000.000.00-141912.50%
NVDA220121C010450002021-04-01 12:40PM EDT1,045.004.457.007.500.00-11044.94%
NVDA220121C010500002021-04-16 3:10PM EDT1,050.0011.620.000.000.00-23412.50%
NVDA220121C010550002021-05-05 3:24PM EDT1,055.005.000.000.000.00-2712.50%
NVDA220121C010600002021-04-28 11:18AM EDT1,060.008.050.000.000.00-21512.50%
NVDA220121C010650002021-04-12 12:46PM EDT1,065.006.200.000.000.00-1098312.50%
NVDA220121C010700002021-04-12 12:30PM EDT1,070.005.530.000.000.00-2612.50%
NVDA220121C010750002021-04-15 3:55PM EDT1,075.0011.360.000.000.00-111512.50%
NVDA220121C010800002021-04-15 9:45AM EDT1,080.0010.100.000.000.00-12812.50%
NVDA220121C010850002021-04-30 3:33PM EDT1,085.006.500.000.000.00-11612.50%
NVDA220121C010900002021-04-01 12:32PM EDT1,090.003.855.806.250.00-1445.48%
NVDA220121C010950002021-04-15 10:24AM EDT1,095.009.850.000.000.00-1712.50%
NVDA220121C011000002021-05-05 10:45AM EDT1,100.004.350.000.000.00-415512.50%
NVDA220121C011050002021-04-01 12:47PM EDT1,105.003.655.455.900.00-15345.67%
NVDA220121C011100002021-04-01 12:47PM EDT1,110.003.605.305.800.00-1445.76%
NVDA220121C011150002021-05-05 10:28AM EDT1,115.005.550.000.000.00-13412.50%
NVDA220121C011200002021-04-16 10:23AM EDT1,120.008.950.000.000.00-1412.50%
NVDA220121C011250002021-04-20 12:07PM EDT1,125.006.500.000.000.00-1512.50%
NVDA220121C011300002021-04-23 1:08PM EDT1,130.006.150.000.000.00-1412.50%
NVDA220121C011350002021-04-29 9:31AM EDT1,135.005.750.000.000.00-1312.50%
NVDA220121C011400002021-04-01 12:32PM EDT1,140.003.254.755.200.00-1546.16%
NVDA220121C011450002021-04-01 12:47PM EDT1,145.003.204.655.100.00-1346.21%
NVDA220121C011500002021-04-19 1:17PM EDT1,150.006.640.000.000.00-3612.50%
NVDA220121C011550002021-04-01 1:04PM EDT1,155.003.004.504.950.00-222246.39%
NVDA220121C011600002021-05-05 3:30PM EDT1,160.003.250.000.000.00-2612.50%
NVDA220121C011650002021-04-01 12:46PM EDT1,165.002.962.474.750.00-11046.48%
NVDA220121C011700002021-04-13 3:31PM EDT1,170.006.400.000.000.00-1512.50%
NVDA220121C011750002021-04-23 10:31AM EDT1,175.005.050.000.000.00-31012.50%
NVDA220121C011800002021-04-01 12:47PM EDT1,180.002.874.104.550.00-1246.75%
NVDA220121C011850002021-05-05 10:16AM EDT1,185.003.300.000.000.00-28712.50%
NVDA220121C011900002021-04-15 9:34AM EDT1,190.006.300.000.000.00-18612.50%
NVDA220121C011950002021-04-30 11:29AM EDT1,195.004.350.000.000.00-17512.50%
NVDA220121C012000002021-05-04 9:45AM EDT1,200.003.100.000.000.00-122012.50%
NVDA220121C012050002021-05-05 11:06AM EDT1,205.003.310.000.000.00-119412.50%
NVDA220121C012100002021-05-05 3:50PM EDT1,210.002.930.000.000.00-247112.50%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220121P000900002021-05-04 3:59PM EDT90.000.130.000.000.00-1346050.00%
NVDA220121P000950002021-02-25 4:55PM EDT95.000.400.100.260.00-34080.18%
NVDA220121P001000002021-04-13 10:21AM EDT100.000.120.000.000.00-54450.00%
NVDA220121P001050002021-05-05 3:39PM EDT105.000.190.000.000.00-401,25850.00%
NVDA220121P001100002021-05-03 9:40AM EDT110.000.150.000.000.00-417925.00%
NVDA220121P001150002021-04-07 12:46PM EDT115.000.200.000.000.00-315225.00%
NVDA220121P001200002021-03-23 3:25PM EDT120.000.360.030.290.00-1069.04%
NVDA220121P001250002021-04-13 10:15AM EDT125.000.200.000.000.00-104425.00%
NVDA220121P001300002021-05-03 9:34AM EDT130.000.300.000.000.00-1014025.00%
NVDA220121P001350002021-01-13 1:54PM EDT135.000.720.260.680.00-126872.22%
NVDA220121P001400002021-05-03 12:59PM EDT140.000.100.000.000.00-121025.00%
NVDA220121P001450002020-11-25 3:35PM EDT145.001.500.971.210.00-10027576.98%
NVDA220121P001500002021-04-29 9:30AM EDT150.000.300.000.000.00-11,00425.00%
NVDA220121P001550002021-02-23 3:13PM EDT155.000.990.570.820.00-182768.92%
NVDA220121P001600002021-04-16 10:16AM EDT160.000.370.000.000.00-11,30025.00%
NVDA220121P001650002021-03-03 11:59AM EDT165.001.160.000.750.00-2940060.84%
NVDA220121P001700002021-05-05 3:41PM EDT170.000.560.000.000.00-124925.00%
NVDA220121P001750002021-05-03 3:58PM EDT175.000.470.000.000.00-8219625.00%
NVDA220121P001800002021-04-30 10:11AM EDT180.000.570.000.000.00-132725.00%
NVDA220121P001850002021-04-13 11:43AM EDT185.000.530.000.000.00-138825.00%
NVDA220121P001900002021-02-12 11:56AM EDT190.001.290.882.760.00-237567.77%
NVDA220121P001950002021-03-17 1:30PM EDT195.001.770.530.770.00-42,04556.91%
NVDA220121P002000002021-05-04 10:10AM EDT200.000.710.000.000.00-122,04925.00%
NVDA220121P002050002021-03-23 3:32PM EDT205.001.690.680.950.00-20056.14%
NVDA220121P002100002021-04-29 3:45PM EDT210.000.880.000.000.00-186925.00%
NVDA220121P002150002021-05-05 1:37PM EDT215.000.850.000.000.00-174325.00%
NVDA220121P002200002021-04-30 9:44AM EDT220.000.690.000.000.00-268425.00%
NVDA220121P002250002021-03-25 2:10PM EDT225.001.000.921.190.00-146153.37%
NVDA220121P002300002021-05-04 2:04PM EDT230.001.250.000.000.00-136925.00%
NVDA220121P002400002021-04-29 12:43PM EDT240.001.140.000.000.00-21,02125.00%
NVDA220121P002500002021-05-03 11:49AM EDT250.001.230.000.000.00-601,37825.00%
NVDA220121P002600002021-05-05 3:49PM EDT260.001.710.000.000.00-21,38012.50%
NVDA220121P002700002021-05-05 3:49PM EDT270.001.940.000.000.00-21,07112.50%
NVDA220121P002800002021-05-05 12:16PM EDT280.001.970.000.000.00-11,07612.50%
NVDA220121P002900002021-05-03 12:40PM EDT290.002.260.000.000.00-1181912.50%
NVDA220121P003000002021-05-05 2:08PM EDT300.002.910.000.000.00-21,94612.50%
NVDA220121P003100002021-04-27 2:43PM EDT310.002.950.000.000.00-255312.50%
NVDA220121P003150002021-04-13 9:46AM EDT315.003.350.000.000.00-3044312.50%
NVDA220121P003200002021-05-05 3:22PM EDT320.004.050.000.000.00-654112.50%
NVDA220121P003300002021-05-05 3:22PM EDT330.004.650.000.000.00-754912.50%
NVDA220121P003400002021-05-05 3:22PM EDT340.005.350.000.000.00-849012.50%
NVDA220121P003500002021-05-05 3:22PM EDT350.006.200.000.000.00-193,32612.50%
NVDA220121P003600002021-05-05 3:07PM EDT360.007.100.000.000.00-763212.50%
NVDA220121P003700002021-05-05 3:10PM EDT370.008.250.000.000.00-12294412.50%
NVDA220121P003800002021-05-05 2:49PM EDT380.009.200.000.000.00-1311,29312.50%
NVDA220121P003900002021-05-04 12:29PM EDT390.0012.200.000.000.00-91,2006.25%
NVDA220121P004000002021-05-05 3:50PM EDT400.0012.350.000.000.00-333,2756.25%
NVDA220121P004100002021-05-04 12:10PM EDT410.0016.100.000.000.00-371,9216.25%
NVDA220121P004200002021-05-05 3:50PM EDT420.0015.950.000.000.00-511,6926.25%
NVDA220121P004300002021-05-05 3:49PM EDT430.0017.950.000.000.00-1121,3856.25%
NVDA220121P004400002021-05-05 1:26PM EDT440.0019.430.000.000.00-41,5596.25%
NVDA220121P004500002021-05-05 3:38PM EDT450.0022.350.000.000.00-193,2266.25%
NVDA220121P004600002021-05-05 3:49PM EDT460.0025.400.000.000.00-162,0006.25%
NVDA220121P004700002021-05-05 3:49PM EDT470.0028.290.000.000.00-441,1876.25%
NVDA220121P004800002021-05-05 3:07PM EDT480.0031.050.000.000.00-371,6993.13%
NVDA220121P004900002021-05-05 3:49PM EDT490.0034.750.000.000.00-131,4873.13%
NVDA220121P005000002021-05-05 3:48PM EDT500.0038.050.000.000.00-3373,0403.13%
NVDA220121P005100002021-05-05 3:48PM EDT510.0041.800.000.000.00-61,1993.13%
NVDA220121P005200002021-05-05 3:58PM EDT520.0046.500.000.000.00-81,6413.13%
NVDA220121P005400002021-05-05 3:38PM EDT540.0054.400.000.000.00-843,0761.56%
NVDA220121P005600002021-05-05 3:31PM EDT560.0065.000.000.000.00-231,9180.78%
NVDA220121P005800002021-05-05 1:09PM EDT580.0073.000.000.000.00-138870.00%
NVDA220121P006000002021-05-05 3:31PM EDT600.0087.100.000.000.00-11,3190.00%
NVDA220121P006200002021-05-05 1:30PM EDT620.0095.650.000.000.00-51,2710.00%
NVDA220121P006400002021-05-05 11:33AM EDT640.00106.300.000.000.00-14310.00%
NVDA220121P006600002021-05-04 12:54PM EDT660.00134.500.000.000.00-25990.00%
NVDA220121P006800002021-04-30 3:22PM EDT680.00127.250.000.000.00-5630.00%
NVDA220121P007000002021-05-05 9:59AM EDT700.00150.000.000.000.00-11140.00%
NVDA220121P007200002021-05-04 2:14PM EDT720.00176.200.000.000.00-1500.00%
NVDA220121P007400002021-05-05 1:55PM EDT740.00182.380.000.000.00-5290.00%
NVDA220121P007600002021-04-26 12:43PM EDT760.00180.600.000.000.00-9290.00%
NVDA220121P007800002021-05-04 10:01AM EDT780.00227.850.000.000.00-20110.00%
NVDA220121P008000002021-05-04 1:14PM EDT800.00246.650.000.000.00-2012220.00%
NVDA220121P008200002021-03-31 9:34AM EDT820.00306.19229.40240.400.00-150.00%
NVDA220121P008400002021-02-23 1:40PM EDT840.00318.50341.25346.100.00-12479.29%
NVDA220121P008600002021-04-27 3:39PM EDT860.00262.400.000.000.00-2360.00%
NVDA220121P008800002021-03-23 10:19AM EDT880.00355.85284.25286.850.00-2110.00%
NVDA220121P009000002021-04-20 12:47PM EDT900.00312.120.000.000.00-10150.00%
NVDA220121P009050002021-04-20 12:47PM EDT905.00316.690.000.000.00--100.00%
NVDA220121P009150002021-04-26 11:28AM EDT915.00312.150.000.000.00-110.00%
NVDA220121P009200002021-05-05 1:55PM EDT920.00342.760.000.000.00-430.00%
NVDA220121P009250002021-02-16 11:11AM EDT925.00351.50405.60412.450.00--176.30%
NVDA220121P009450002021-04-13 11:23AM EDT945.00338.250.000.000.00-110.00%
NVDA220121P009650002021-04-30 1:53PM EDT965.00368.150.000.000.00-220.00%
NVDA220121P009750002021-02-24 4:04PM EDT975.00417.10458.00468.000.00--182.44%
NVDA220121P009800002021-02-24 4:04PM EDT980.00421.75463.00472.950.00--182.80%
NVDA220121P010000002021-04-13 11:21AM EDT1,000.00391.150.000.000.00-110.00%
NVDA220121P010500002021-02-24 12:46PM EDT1,050.00500.05532.50542.000.00--187.38%
NVDA220121P010700002021-03-29 2:31PM EDT1,070.00555.65462.50464.950.00--20.00%
NVDA220121P010750002021-02-16 11:14AM EDT1,075.00488.85551.75559.000.00--185.10%
NVDA220121P010850002021-04-01 2:08PM EDT1,085.00535.50486.95489.450.00-220.00%
NVDA220121P011000002021-03-29 1:27PM EDT1,100.00580.30491.75494.200.00-230.00%
NVDA220121P011100002021-03-29 2:31PM EDT1,110.00595.40501.65503.950.00--40.00%
NVDA220121P011150002021-02-24 11:53AM EDT1,115.00566.05597.00606.500.00--191.30%
NVDA220121P011500002021-03-29 1:27PM EDT1,150.00629.95540.85543.150.00--20.00%
NVDA220121P011600002021-03-29 2:31PM EDT1,160.00645.15550.55553.000.00--20.00%
NVDA220121P011750002021-04-01 2:08PM EDT1,175.00624.80572.75581.000.00-220.00%
NVDA220121P011800002021-04-06 10:10AM EDT1,180.00622.650.000.000.00--20.00%
NVDA220121P012050002021-04-06 10:10AM EDT1,205.00647.500.000.000.00--20.00%
NVDA220121P012100002021-04-30 9:30AM EDT1,210.00603.950.000.000.00-6120.00%