Australia markets open in 6 hours 40 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.63+2.88 (+1.42%)
As of 1:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220121C000225002021-07-23 9:35AM EDT22.50171.45183.00183.900.00-22,132148.83%
NVDA220121C000237502021-07-20 2:37PM EDT23.75161.85181.80182.450.00-6478139.84%
NVDA220121C000250002021-07-20 2:09PM EDT25.00159.55180.60181.300.00-3125141.50%
NVDA220121C000262502021-07-21 7:50PM EDT26.25173.25179.30180.150.00-226139.55%
NVDA220121C000275002021-07-21 7:50PM EDT27.50174.84178.05178.800.00--388133.40%
NVDA220121C000287502021-07-29 10:26AM EDT28.75168.40176.85177.550.00-2208131.84%
NVDA220121C000300002021-08-03 10:24AM EDT30.00169.35175.55176.300.00-1248127.54%
NVDA220121C000312502021-07-21 7:50PM EDT31.25166.93174.45175.000.00--620127.54%
NVDA220121C000325002021-07-30 1:38PM EDT32.50162.50173.10173.950.00-2230127.25%
NVDA220121C000337502021-07-21 7:50PM EDT33.75160.45171.85172.550.00--72120.90%
NVDA220121C000350002021-07-21 7:50PM EDT35.00168.78170.75171.250.00--40121.00%
NVDA220121C000362502021-07-21 7:50PM EDT36.25142.92169.40170.150.00--676119.73%
NVDA220121C000375002021-07-27 12:29PM EDT37.50151.90168.10168.800.00-2262113.87%
NVDA220121C000387502021-07-21 7:50PM EDT38.75160.40166.90167.550.00-163112.89%
NVDA220121C000400002021-07-21 7:50PM EDT40.00116.51165.80166.750.00--168121.78%
NVDA220121C000412502021-07-21 7:50PM EDT41.25103.70164.55165.200.00--52114.65%
NVDA220121C000425002021-07-21 7:50PM EDT42.50157.00163.10163.800.00--128105.57%
NVDA220121C000437502021-07-26 12:52PM EDT43.75147.50161.85162.600.00-199104.79%
NVDA220121C000450002021-07-21 7:50PM EDT45.00129.37160.60161.350.00--324102.88%
NVDA220121C000462502021-07-21 7:50PM EDT46.25153.49159.40160.150.00--92103.03%
NVDA220121C000475002021-08-04 3:37PM EDT47.50155.50158.25159.050.00-1125105.52%
NVDA220121C000487502021-07-21 7:50PM EDT48.75131.80157.05157.600.00--140101.27%
NVDA220121C000500002021-08-05 9:46AM EDT50.00155.30155.75156.45+8.70+5.93%4625100.39%
NVDA220121C000512502021-07-21 7:50PM EDT51.25125.00154.45155.350.00--96100.20%
NVDA220121C000525002021-08-04 2:59PM EDT52.50150.10153.35154.100.00-1864100.64%
NVDA220121C000537502021-07-23 12:13PM EDT53.75141.28151.95152.850.00-12447696.88%
NVDA220121C000550002021-07-21 7:50PM EDT55.00137.50150.75151.600.00--48096.00%
NVDA220121C000562502021-07-21 7:50PM EDT56.25126.09149.55150.250.00--25293.75%
NVDA220121C000575002021-07-27 1:38PM EDT57.50130.90148.25149.100.00-241,93992.87%
NVDA220121C000600002021-07-27 1:36PM EDT60.00128.33145.90146.650.00-5681292.38%
NVDA220121C000625002021-08-02 12:46PM EDT62.50136.70143.40144.200.00-45,04390.04%
NVDA220121C000650002021-07-27 9:36AM EDT65.00129.90140.90141.650.00-21,75286.69%
NVDA220121C000675002021-07-21 7:50PM EDT67.50128.62138.40139.250.00--89285.06%
NVDA220121C000700002021-07-21 7:50PM EDT70.00126.20136.10136.700.00-121,02483.94%
NVDA220121C000725002021-07-30 3:09PM EDT72.50122.84133.40134.150.00-886078.96%
NVDA220121C000750002021-08-03 9:42AM EDT75.00127.55131.00131.750.00-23,06078.47%
NVDA220121C000775002021-07-23 11:31AM EDT77.50117.56128.45129.400.00-201,50076.98%
NVDA220121C000787502021-07-27 1:36PM EDT78.75109.93127.30128.200.00-5662077.03%
NVDA220121C000800002021-07-28 10:10AM EDT80.00115.00126.05126.850.00-11,52375.07%
NVDA220121C000825002021-07-29 9:42AM EDT82.50116.31123.65124.400.00-31,90073.97%
NVDA220121C000850002021-07-23 11:32AM EDT85.00110.13121.15121.950.00-41,34072.14%
NVDA220121C000875002021-07-29 1:12PM EDT87.50110.60118.70119.300.00-41,69269.29%
NVDA220121C000900002021-08-04 1:05PM EDT90.00113.03116.20117.050.00-41,27568.90%
NVDA220121C000925002021-07-30 2:07PM EDT92.50103.14113.80114.350.00-161,85366.21%
NVDA220121C000950002021-08-05 9:39AM EDT95.00112.00111.30112.10+3.83+3.54%140365.77%
NVDA220121C000975002021-07-28 11:03AM EDT97.5097.56108.85109.750.00-465464.92%
NVDA220121C001000002021-08-05 12:34PM EDT100.00107.00106.40107.20+2.90+2.79%83,57162.98%
NVDA220121C001025002021-08-02 2:48PM EDT102.5097.83104.00104.650.00-24052261.33%
NVDA220121C001050002021-08-04 10:35AM EDT105.0096.05101.80102.350.00-488661.87%
NVDA220121C001075002021-08-05 9:54AM EDT107.50100.0099.1599.95+4.80+5.04%51,26859.77%
NVDA220121C001100002021-08-03 3:24PM EDT110.0092.8097.0097.550.00-11,31759.81%
NVDA220121C001125002021-08-03 3:24PM EDT112.5090.6594.3594.950.00-31,05856.98%
NVDA220121C001150002021-08-04 11:29AM EDT115.0087.9092.0592.700.00-497456.93%
NVDA220121C001175002021-08-02 11:12AM EDT117.5085.2089.5590.400.00-11,38055.87%
NVDA220121C001200002021-08-04 1:10PM EDT120.0084.1787.2088.100.00-61,37155.29%
NVDA220121C001225002021-08-04 11:29AM EDT122.5080.6585.0585.550.00-69,54754.48%
NVDA220121C001250002021-08-04 3:57PM EDT125.0080.0082.4583.250.00-34,32353.03%
NVDA220121C001275002021-08-04 2:43PM EDT127.5077.7080.2581.050.00-209,88853.00%
NVDA220121C001300002021-08-05 9:30AM EDT130.0078.0778.0578.80+2.97+3.95%116,98552.71%
NVDA220121C001350002021-08-05 12:00PM EDT135.0073.3573.4573.95+2.35+3.31%188,67550.57%
NVDA220121C001400002021-08-05 10:21AM EDT140.0067.6468.8569.60+1.64+2.48%412,01150.97%
NVDA220121C001450002021-08-05 11:16AM EDT145.0064.6364.4565.00+2.63+4.24%93,55848.98%
NVDA220121C001500002021-08-05 12:38PM EDT150.0061.0060.3060.75+2.90+4.99%6020,59548.07%
NVDA220121C001550002021-08-04 3:54PM EDT155.0055.0056.1556.50+1.00+1.85%1229,57546.89%
NVDA220121C001600002021-08-05 12:23PM EDT160.0052.4051.9552.45+2.95+5.97%116,78246.04%
NVDA220121C001650002021-08-05 12:39PM EDT165.0048.8048.2048.50+2.90+6.32%145,65945.17%
NVDA220121C001700002021-08-05 10:20AM EDT170.0043.5944.3044.95+1.79+4.28%64,88045.00%
NVDA220121C001750002021-08-05 12:41PM EDT175.0041.2040.6041.00+2.50+6.46%8011,99043.55%
NVDA220121C001800002021-08-05 12:54PM EDT180.0037.7537.2037.60+2.75+7.86%155,56143.08%
NVDA220121C001850002021-08-05 11:42AM EDT185.0033.8533.9034.30+1.55+4.80%104,39642.49%
NVDA220121C001900002021-08-05 1:00PM EDT190.0031.0230.9031.20+1.87+6.42%426,21341.99%
NVDA220121C001950002021-08-05 11:32AM EDT195.0028.2028.0528.45+1.85+7.02%253,04041.85%
NVDA220121C002000002021-08-05 12:44PM EDT200.0025.6125.3025.65+1.80+7.56%67915,80141.29%
NVDA220121C002025002021-08-05 10:18AM EDT202.5023.9624.1024.35+1.37+6.06%2785441.08%
NVDA220121C002050002021-08-05 1:03PM EDT205.0023.0022.9023.20+1.50+6.98%1372,74941.07%
NVDA220121C002075002021-08-05 1:01PM EDT207.5021.8021.7022.05+1.05+5.06%1191,21640.98%
NVDA220121C002100002021-08-05 12:55PM EDT210.0020.9320.5020.80+1.63+8.45%2893,52340.63%
NVDA220121C002125002021-08-05 12:23PM EDT212.5019.7019.4019.70+1.80+10.06%141,90740.49%
NVDA220121C002150002021-08-05 12:41PM EDT215.0018.7518.4018.75+1.50+8.70%516,21140.53%
NVDA220121C002175002021-08-05 11:40AM EDT217.5017.6017.3517.80+1.60+10.00%428140.51%
NVDA220121C002200002021-08-05 12:55PM EDT220.0016.9016.5016.75+1.65+10.82%1362,72940.23%
NVDA220121C002225002021-08-05 11:42AM EDT222.5015.5515.5515.95+1.25+8.74%338440.34%
NVDA220121C002250002021-08-05 12:55PM EDT225.0015.1014.7015.00+1.60+11.85%1024,03940.10%
NVDA220121C002262502021-08-05 10:06AM EDT226.2514.4514.2014.65+1.95+15.60%138340.19%
NVDA220121C002275002021-08-05 11:43AM EDT227.5013.9013.8014.10+1.45+11.65%11,39539.89%
NVDA220121C002287502021-07-30 9:33AM EDT228.7510.1513.4013.800.00-165340.03%
NVDA220121C002300002021-08-05 11:34AM EDT230.0013.2813.1013.40+1.06+8.67%28749139.98%
NVDA220121C002312502021-08-05 12:18PM EDT231.2512.9012.7513.00+1.44+12.57%466539.91%
NVDA220121C002325002021-08-05 9:33AM EDT232.5011.9012.3012.70+0.94+8.58%230740.00%
NVDA220121C002337502021-08-04 12:37PM EDT233.7510.4512.0512.300.00-369939.90%
NVDA220121C002350002021-08-05 12:32PM EDT235.0011.8611.6511.95+1.46+14.04%1728539.87%
NVDA220121C002362502021-08-03 1:21PM EDT236.2511.3511.3011.60+2.89+34.16%213539.83%
NVDA220121C002375002021-08-05 10:31AM EDT237.5010.7510.9511.30+0.55+5.39%275039.87%
NVDA220121C002387502021-08-05 12:09PM EDT238.7510.8010.6510.95+2.65+32.52%1116839.80%
NVDA220121C002400002021-08-05 12:30PM EDT240.0010.5810.3510.60+1.26+13.52%351,45639.70%
NVDA220121C002412502021-07-30 3:31PM EDT241.258.3110.0010.350.00-335239.80%
NVDA220121C002425002021-08-05 12:21PM EDT242.509.959.7510.00+2.95+42.14%916339.67%
NVDA220121C002437502021-08-05 12:26PM EDT243.759.709.509.75+1.35+16.17%116739.74%
NVDA220121C002450002021-08-05 11:01AM EDT245.009.519.159.45+1.31+15.98%955139.69%
NVDA220121C002462502021-07-29 11:06AM EDT246.256.498.959.200.00-214039.73%
NVDA220121C002475002021-08-05 12:08PM EDT247.508.758.708.90+0.75+9.38%717139.65%
NVDA220121C002487502021-07-29 10:39AM EDT248.758.508.458.70+1.00+13.33%17939.76%
NVDA220121C002500002021-08-05 12:56PM EDT250.008.258.208.40+0.63+8.27%1315,18439.65%
NVDA220121C002512502021-08-05 12:00PM EDT251.258.008.008.20+2.25+39.13%524239.74%
NVDA220121C002525002021-08-05 12:55PM EDT252.507.907.707.95+1.15+17.04%114939.71%
NVDA220121C002537502021-08-05 12:31PM EDT253.757.757.507.70+1.85+31.36%710739.66%
NVDA220121C002550002021-08-03 2:39PM EDT255.006.507.257.500.00-281439.71%
NVDA220121C002562502021-08-05 12:08PM EDT256.257.157.107.30+1.90+36.19%51,17039.75%
NVDA220121C002575002021-08-04 3:25PM EDT257.506.156.857.050.00-39039.67%
NVDA220121C002587502021-08-05 12:54PM EDT258.756.906.706.85+2.45+55.06%227939.68%
NVDA220121C002600002021-08-05 12:57PM EDT260.006.626.556.70+0.65+10.89%13139539.80%
NVDA220121C002612502021-07-30 10:36AM EDT261.256.606.356.50+2.60+65.00%66039.79%
NVDA220121C002625002021-08-05 1:04PM EDT262.506.206.156.30+0.89+16.76%4428539.77%
NVDA220121C002637502021-08-05 12:17PM EDT263.756.105.906.10+2.35+62.67%47339.73%
NVDA220121C002650002021-08-05 12:11PM EDT265.005.905.755.95+0.88+17.53%129839.80%
NVDA220121C002662502021-08-05 11:25AM EDT266.255.555.655.80+2.10+60.87%2737239.87%
NVDA220121C002675002021-08-05 12:51PM EDT267.505.605.405.60+1.70+43.59%1712239.80%
NVDA220121C002687502021-08-05 9:34AM EDT268.755.305.305.45+2.00+60.61%119839.83%
NVDA220121C002700002021-08-05 12:53PM EDT270.005.305.155.30+0.80+17.78%1130839.86%
NVDA220121C002712502021-08-05 12:00PM EDT271.255.005.005.15+0.50+11.11%716839.89%
NVDA220121C002725002021-07-29 3:50PM EDT272.503.004.855.000.00-2913339.89%
NVDA220121C002737502021-08-05 12:51PM EDT273.754.854.754.85+1.92+65.53%510739.89%
NVDA220121C002750002021-08-05 12:35PM EDT275.004.654.604.75+0.43+10.19%342,05140.02%
NVDA220121C002762502021-08-04 11:19AM EDT276.253.854.454.600.00-122739.99%
NVDA220121C002775002021-08-05 1:01PM EDT277.504.354.304.45+1.30+42.62%611539.95%
NVDA220121C002787502021-08-05 12:34PM EDT278.754.304.204.35+1.34+45.27%525240.05%
NVDA220121C002800002021-08-05 11:40AM EDT280.004.104.104.20+0.60+17.14%317240.00%
NVDA220121C002812502021-08-02 1:33PM EDT281.252.763.954.100.00-310240.07%
NVDA220121C002825002021-08-02 12:21PM EDT282.502.573.854.000.00-115840.14%
NVDA220121C002837502021-08-04 1:39PM EDT283.753.233.753.900.00-869440.20%
NVDA220121C002850002021-08-04 1:39PM EDT285.003.153.653.750.00-1055740.10%
NVDA220121C002862502021-08-05 12:51PM EDT286.253.653.553.70+1.26+52.72%1111940.30%
NVDA220121C002875002021-08-02 10:51AM EDT287.502.643.453.550.00-158840.17%
NVDA220121C002887502021-08-03 1:33PM EDT288.752.563.353.500.00-157740.36%
NVDA220121C002900002021-08-05 11:50AM EDT290.003.273.253.35+0.47+16.79%320140.22%
NVDA220121C002912502021-07-28 11:38AM EDT291.253.203.153.30+1.17+57.64%26640.39%
NVDA220121C002925002021-08-05 11:59AM EDT292.503.053.103.20+0.57+22.98%853340.39%
NVDA220121C002937502021-08-05 1:05PM EDT293.753.103.003.10+1.06+51.96%973540.38%
NVDA220121C002950002021-08-03 2:59PM EDT295.001.972.943.050.00-276340.53%
NVDA220121C002962502021-08-02 10:55AM EDT296.251.792.892.980.00-5355540.61%
NVDA220121C002975002021-08-05 12:22PM EDT297.502.842.782.86+0.42+17.36%512,40340.49%
NVDA220121C002987502021-07-30 3:27PM EDT298.751.822.642.790.00-502,75340.56%
NVDA220121C003000002021-08-05 12:53PM EDT300.002.702.562.71+0.28+11.57%1137,67940.57%
NVDA220121C003012502021-08-03 1:21PM EDT301.252.622.542.63+0.76+40.86%65,90340.58%
NVDA220121C003025002021-08-05 11:36AM EDT302.502.532.492.59+0.40+18.78%233,23440.74%
NVDA220121C003050002021-08-05 9:39AM EDT305.002.442.332.45+0.28+12.96%250940.79%
NVDA220121C003075002021-08-02 12:53PM EDT307.501.902.242.330.00-49240.89%
NVDA220121C003100002021-07-30 3:12PM EDT310.001.252.142.200.00-4315540.93%
NVDA220121C003125002021-08-04 12:37PM EDT312.502.101.992.10+0.36+20.69%199841.07%
NVDA220121C003150002021-06-24 10:46AM EDT315.00458.100.000.000.00-215512.50%
NVDA220121C003200002021-07-19 9:42AM EDT320.00418.400.000.000.00-139812.50%
NVDA220121C003250002021-08-05 12:49PM EDT325.001.651.511.67+0.35+26.92%1152041.74%
NVDA220121C003300002021-07-14 11:43AM EDT330.00467.060.000.000.00-347712.50%
NVDA220121C003375002021-08-05 10:22AM EDT337.501.281.201.35+0.47+58.02%355342.44%
NVDA220121C003400002021-05-27 3:54PM EDT340.00284.35421.45426.050.00-73390.00%
NVDA220121C003500002021-08-05 11:07AM EDT350.001.090.971.14+0.24+28.24%757143.42%
NVDA220121C003600002021-07-16 11:42AM EDT360.00386.000.000.000.00-132412.50%
NVDA220121C003625002021-08-05 9:51AM EDT362.500.930.800.98+0.15+19.23%640044.42%
NVDA220121C003700002021-06-22 2:16PM EDT370.00384.050.000.000.00-147012.50%
NVDA220121C003750002021-08-05 10:16AM EDT375.000.840.770.85+0.18+27.27%457445.40%
NVDA220121C003800002021-07-12 10:42AM EDT380.00438.390.000.000.00-110212.50%
NVDA220121C003875002021-08-05 11:19AM EDT387.500.640.570.72+0.03+4.92%583046.11%
NVDA220121C003900002021-07-08 10:25AM EDT390.00408.800.000.000.00-316412.50%
NVDA220121C004000002021-08-05 1:00PM EDT400.000.570.490.650.00-1345,67047.19%
NVDA220121C004100002021-07-08 10:30AM EDT410.00408.850.000.000.00-113025.00%
NVDA220121C004200002021-07-08 10:16AM EDT420.00397.600.000.000.00-122125.00%
NVDA220121C004300002021-07-02 3:46PM EDT430.00392.500.000.000.00-431725.00%
NVDA220121C004400002021-07-19 2:11PM EDT440.00316.950.000.000.00-833425.00%
NVDA220121C004500002021-07-16 3:15PM EDT450.00286.000.000.000.00-426725.00%
NVDA220121C004600002021-07-15 12:16PM EDT460.00306.900.000.000.00-327525.00%
NVDA220121C004700002021-07-15 3:13PM EDT470.00297.650.000.000.00-436625.00%
NVDA220121C004800002021-07-16 2:00PM EDT480.00265.000.000.000.00-236225.00%
NVDA220121C004900002021-07-15 3:01PM EDT490.00279.750.000.000.00-22,39225.00%
NVDA220121C005000002021-07-19 9:49AM EDT500.00264.360.000.000.00-111,14525.00%
NVDA220121C005100002021-07-16 9:30AM EDT510.00252.000.000.000.00-22,49525.00%
NVDA220121C005200002021-07-19 3:59PM EDT520.00245.440.000.000.00-71,79325.00%
NVDA220121C005400002021-07-19 3:52PM EDT540.00228.000.000.000.00-22,26425.00%
NVDA220121C005600002021-07-16 1:50PM EDT560.00208.160.000.000.00-23,00725.00%
NVDA220121C005800002021-07-19 3:08PM EDT580.00194.340.000.000.00-489825.00%
NVDA220121C006000002021-07-19 3:50PM EDT600.00179.210.000.000.00-1205,27325.00%
NVDA220121C006200002021-07-19 3:13PM EDT620.00165.550.000.000.00-162,40025.00%
NVDA220121C006400002021-07-19 2:47PM EDT640.00150.000.000.000.00-151,72625.00%
NVDA220121C006600002021-07-19 3:49PM EDT660.00134.350.000.000.00-231,42225.00%
NVDA220121C006800002021-07-19 2:18PM EDT680.00127.000.000.000.00-891,23725.00%
NVDA220121C007000002021-07-19 3:55PM EDT700.00114.500.000.000.00-1523,03725.00%
NVDA220121C007200002021-07-19 3:50PM EDT720.00101.900.000.000.00-1091,35225.00%
NVDA220121C007400002021-07-19 3:12PM EDT740.0092.910.000.000.00-5794325.00%
NVDA220121C007600002021-07-19 3:52PM EDT760.0083.200.000.000.00-1411,49125.00%
NVDA220121C007800002021-07-19 3:34PM EDT780.0070.400.000.000.00-16378125.00%
NVDA220121C008000002021-07-19 3:47PM EDT800.0066.820.000.000.00-5423,44425.00%
NVDA220121C008100002021-07-19 1:10PM EDT810.0061.650.000.000.00-1216150.00%
NVDA220121C008200002021-07-19 3:13PM EDT820.0058.900.000.000.00-4959050.00%
NVDA220121C008300002021-07-19 2:39PM EDT830.0054.940.000.000.00-9628050.00%
NVDA220121C008400002021-07-19 2:26PM EDT840.0053.080.000.000.00-1655450.00%
NVDA220121C008500002021-07-19 3:48PM EDT850.0047.820.000.000.00-13147650.00%
NVDA220121C008600002021-07-19 3:48PM EDT860.0045.010.000.000.00-111,40650.00%
NVDA220121C008700002021-07-19 1:59PM EDT870.0043.100.000.000.00-54950.00%
NVDA220121C008800002021-07-19 3:32PM EDT880.0039.000.000.000.00-3359850.00%
NVDA220121C008900002021-07-19 3:34PM EDT890.0036.700.000.000.00-38250.00%
NVDA220121C009000002021-07-19 3:13PM EDT900.0036.560.000.000.00-4691650.00%
NVDA220121C009050002021-07-19 11:31AM EDT905.0036.500.000.000.00-29550.00%
NVDA220121C009100002021-07-16 2:52PM EDT910.0035.380.000.000.00-124950.00%
NVDA220121C009150002021-07-19 3:58PM EDT915.0033.720.000.000.00-418150.00%
NVDA220121C009200002021-07-16 11:52AM EDT920.0029.490.000.000.00-36750.00%
NVDA220121C009250002021-07-15 2:08PM EDT925.0034.130.000.000.00-216850.00%
NVDA220121C009300002021-07-16 12:57PM EDT930.0027.290.000.000.00-56850.00%
NVDA220121C009350002021-07-16 12:31PM EDT935.0026.790.000.000.00-33550.00%
NVDA220121C009400002021-07-19 3:13PM EDT940.0028.920.000.000.00-25150.00%
NVDA220121C009450002021-07-16 10:21AM EDT945.0027.700.000.000.00-13250.00%
NVDA220121C009500002021-07-19 3:28PM EDT950.0026.700.000.000.00-2519250.00%
NVDA220121C009550002021-07-16 11:58AM EDT955.0023.900.000.000.00-63450.00%
NVDA220121C009600002021-07-19 11:05AM EDT960.0027.940.000.000.00-434550.00%
NVDA220121C009650002021-07-19 3:33PM EDT965.0023.400.000.000.00-668750.00%
NVDA220121C009700002021-07-09 10:29AM EDT970.0023.650.000.000.00-14050.00%
NVDA220121C009750002021-07-19 3:34PM EDT975.0021.900.000.000.00-14250.00%
NVDA220121C009800002021-07-19 2:46PM EDT980.0022.180.000.000.00-1611850.00%
NVDA220121C009850002021-06-30 3:35PM EDT985.0018.700.000.000.00-13450.00%
NVDA220121C009900002021-07-16 12:01PM EDT990.0021.500.000.000.00-13050.00%
NVDA220121C009950002021-07-08 11:32AM EDT995.0019.980.000.000.00-11750.00%
NVDA220121C010000002021-07-19 3:50PM EDT1,000.0020.000.000.000.00-1411,14750.00%
NVDA220121C010050002021-07-14 3:46PM EDT1,005.0018.620.000.000.00-25650.00%
NVDA220121C010100002021-07-19 12:18PM EDT1,010.0018.240.000.000.00-23750.00%
NVDA220121C010150002021-07-15 1:07PM EDT1,015.0018.500.000.000.00-43450.00%
NVDA220121C010200002021-07-19 3:13PM EDT1,020.0017.870.000.000.00-30825750.00%
NVDA220121C010250002021-07-16 3:46PM EDT1,025.0013.250.000.000.00-13550.00%
NVDA220121C010300002021-07-19 3:53PM EDT1,030.0016.400.000.000.00-12550.00%
NVDA220121C010350002021-07-16 1:08PM EDT1,035.0014.850.000.000.00-62050.00%
NVDA220121C010400002021-07-15 12:30PM EDT1,040.0014.500.000.000.00-15750.00%
NVDA220121C010450002021-07-16 12:53PM EDT1,045.0014.000.000.000.00-51650.00%
NVDA220121C010500002021-07-16 3:41PM EDT1,050.0011.700.000.000.00-47850.00%
NVDA220121C010550002021-07-19 9:42AM EDT1,055.0012.550.000.000.00-11550.00%
NVDA220121C010600002021-07-07 11:58AM EDT1,060.0012.900.000.000.00-17050.00%
NVDA220121C010650002021-07-14 2:09PM EDT1,065.0021.400.000.000.00-79650.00%
NVDA220121C010700002021-07-15 12:16PM EDT1,070.0013.750.000.000.00-16050.00%
NVDA220121C010750002021-07-12 9:42AM EDT1,075.0025.700.000.000.00-32250.00%
NVDA220121C010800002021-06-28 1:54PM EDT1,080.0022.640.000.000.00-16850.00%
NVDA220121C010850002021-07-19 3:41PM EDT1,085.0011.900.000.000.00-274450.00%
NVDA220121C010900002021-07-14 12:08PM EDT1,090.0011.450.000.000.00-212950.00%
NVDA220121C010950002021-07-19 10:29AM EDT1,095.0011.910.000.000.00-23150.00%
NVDA220121C011000002021-07-19 3:52PM EDT1,100.0011.270.000.000.00-847650.00%
NVDA220121C011050002021-07-16 1:11PM EDT1,105.009.200.000.000.00-25650.00%
NVDA220121C011100002021-07-16 3:45PM EDT1,110.0010.650.000.000.00-43050.00%
NVDA220121C011150002021-07-13 1:43PM EDT1,115.0010.350.000.000.00-14450.00%
NVDA220121C011200002021-07-16 3:46PM EDT1,120.008.900.000.000.00-34050.00%
NVDA220121C011250002021-07-08 9:49AM EDT1,125.0020.000.000.000.00-22550.00%
NVDA220121C011300002021-07-15 10:35AM EDT1,130.009.340.000.000.00-23950.00%
NVDA220121C011350002021-07-16 3:13PM EDT1,135.007.450.000.000.00-5417650.00%
NVDA220121C011400002021-07-19 10:53AM EDT1,140.009.330.000.000.00-213050.00%
NVDA220121C011450002021-07-19 10:53AM EDT1,145.009.050.000.000.00-22250.00%
NVDA220121C011500002021-07-16 12:42PM EDT1,150.007.320.000.000.00-114550.00%
NVDA220121C011550002021-07-16 2:57PM EDT1,155.006.820.000.000.00-213750.00%
NVDA220121C011600002021-07-19 2:48PM EDT1,160.008.130.000.000.00-14950.00%
NVDA220121C011650002021-07-16 3:23PM EDT1,165.006.420.000.000.00-41650.00%
NVDA220121C011700002021-07-19 2:48PM EDT1,170.007.700.000.000.00-211950.00%
NVDA220121C011750002021-07-16 3:29PM EDT1,175.007.300.000.000.00-118750.00%
NVDA220121C011800002021-07-19 3:07PM EDT1,180.007.300.000.000.00-119450.00%
NVDA220121C011850002021-07-16 9:49AM EDT1,185.007.370.000.000.00-211050.00%
NVDA220121C011900002021-07-19 3:07PM EDT1,190.006.970.000.000.00-560350.00%
NVDA220121C011950002021-07-16 10:12AM EDT1,195.006.430.000.000.00-169450.00%
NVDA220121C012000002021-07-19 3:33PM EDT1,200.006.210.000.000.00-251,95050.00%
NVDA220121C012050002021-07-15 3:49PM EDT1,205.006.010.000.000.00-231,46850.00%
NVDA220121C012100002021-07-19 3:33PM EDT1,210.006.100.000.000.00-981750.00%
NVDA220121C012200002021-07-16 3:30PM EDT1,220.005.000.000.000.00-38650.00%
NVDA220121C012300002021-07-14 12:17PM EDT1,230.009.300.000.000.00-12150.00%
NVDA220121C012400002021-07-09 10:22AM EDT1,240.005.510.000.000.00-13950.00%
NVDA220121C012500002021-07-19 12:50PM EDT1,250.004.750.000.000.00-925950.00%
NVDA220121C013000002021-07-19 9:32AM EDT1,300.003.500.000.000.00-29650.00%
NVDA220121C013500002021-07-19 1:56PM EDT1,350.003.500.000.000.00-29250.00%
NVDA220121C014000002021-07-19 10:49AM EDT1,400.002.760.000.000.00-1614650.00%
NVDA220121C014500002021-07-19 2:50PM EDT1,450.002.560.000.000.00-23650.00%
NVDA220121C015000002021-07-16 1:05PM EDT1,500.002.250.000.000.00-112750.00%
NVDA220121C015500002021-07-16 3:58PM EDT1,550.001.780.000.000.00-16150.00%
NVDA220121C016000002021-07-19 3:24PM EDT1,600.001.750.000.000.00-18992750.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220121P000225002021-08-04 12:42PM EDT22.500.070.010.070.00-2874,465116.41%
NVDA220121P000237502021-08-04 10:05AM EDT23.750.060.010.100.00-24483117.19%
NVDA220121P000250002021-07-22 9:30AM EDT25.000.020.020.110.00-12636116.41%
NVDA220121P000262502021-08-03 12:12PM EDT26.250.020.010.110.00-213,993112.50%
NVDA220121P000275002021-07-21 7:51PM EDT27.500.030.010.110.00--640110.16%
NVDA220121P000287502021-07-21 7:51PM EDT28.750.030.010.110.00--552107.42%
NVDA220121P000300002021-07-21 7:51PM EDT30.000.020.010.120.00--532106.06%
NVDA220121P000312502021-08-04 11:08AM EDT31.250.110.010.120.00-40188103.91%
NVDA220121P000325002021-07-21 7:51PM EDT32.500.030.030.120.00--560103.13%
NVDA220121P000337502021-08-04 10:48AM EDT33.750.120.030.130.00-51,274101.76%
NVDA220121P000350002021-08-04 9:49AM EDT35.000.130.020.130.00-28990199.02%
NVDA220121P000362502021-08-04 9:49AM EDT36.250.080.020.130.00-551,14797.07%
NVDA220121P000375002021-07-27 11:47AM EDT37.500.080.050.140.00-1003,68697.66%
NVDA220121P000387502021-07-22 3:08PM EDT38.750.140.030.140.00-503,35494.53%
NVDA220121P000400002021-08-04 10:04AM EDT40.000.140.050.150.00-515,31594.53%
NVDA220121P000412502021-08-04 1:15PM EDT41.250.160.020.150.00-1041,68291.21%
NVDA220121P000425002021-08-04 10:14AM EDT42.500.170.020.160.00-1011,12290.04%
NVDA220121P000437502021-07-21 7:51PM EDT43.750.160.020.170.00-5183788.87%
NVDA220121P000450002021-08-04 3:48PM EDT45.000.180.010.170.00-2421,52886.72%
NVDA220121P000462502021-08-04 1:16PM EDT46.250.200.050.180.00-71,67587.70%
NVDA220121P000475002021-08-04 1:15PM EDT47.500.200.060.190.00-31,56586.91%
NVDA220121P000487502021-08-05 11:59AM EDT48.750.110.030.20-0.10-47.62%506,63384.67%
NVDA220121P000500002021-08-04 3:18PM EDT50.000.210.050.200.00-29,32883.98%
NVDA220121P000512502021-08-04 3:48PM EDT51.250.220.050.210.00-121,20483.01%
NVDA220121P000525002021-08-04 3:33PM EDT52.500.230.100.200.00-33,54083.01%
NVDA220121P000537502021-07-20 3:45PM EDT53.750.240.060.220.00-12,91380.86%
NVDA220121P000550002021-08-04 1:09PM EDT55.000.240.070.230.00-22,82080.27%
NVDA220121P000562502021-08-04 3:33PM EDT56.250.250.080.240.00-11,82879.59%
NVDA220121P000575002021-07-21 10:02AM EDT57.500.260.080.250.00-11,48978.52%
NVDA220121P000600002021-08-03 12:41PM EDT60.000.170.100.260.00-453,82076.86%
NVDA220121P000625002021-08-03 1:24PM EDT62.500.280.120.280.00-85,69775.39%
NVDA220121P000650002021-07-30 1:46PM EDT65.000.290.140.300.00-675,48873.97%
NVDA220121P000675002021-08-03 2:06PM EDT67.500.240.160.320.00-634,49672.51%
NVDA220121P000700002021-08-05 12:55PM EDT70.000.300.250.34-0.05-14.29%84,31672.27%
NVDA220121P000725002021-08-04 2:33PM EDT72.500.350.210.370.00-43,06969.92%
NVDA220121P000750002021-08-04 9:30AM EDT75.001.170.240.400.00-47,79768.70%
NVDA220121P000775002021-07-27 11:47AM EDT77.500.530.260.430.00-242,13467.38%
NVDA220121P000787502021-07-20 3:49PM EDT78.750.590.280.440.00-1621,78266.75%
NVDA220121P000800002021-07-29 3:35PM EDT80.000.440.290.460.00-12,13366.11%
NVDA220121P000825002021-08-03 10:41AM EDT82.500.420.350.490.00-42,11165.23%
NVDA220121P000850002021-07-29 9:52AM EDT85.000.550.370.520.00-161,96663.82%
NVDA220121P000875002021-08-03 11:36AM EDT87.500.550.400.560.00-414,04662.65%
NVDA220121P000900002021-08-04 10:11AM EDT90.000.550.440.60-0.05-8.33%72,53661.52%
NVDA220121P000925002021-07-28 1:42PM EDT92.500.580.500.64-0.14-19.44%206,45260.60%
NVDA220121P000950002021-07-28 10:20AM EDT95.000.800.540.700.00-4514,70459.60%
NVDA220121P000975002021-07-28 10:21AM EDT97.500.860.600.750.00-64,79958.64%
NVDA220121P001000002021-08-04 1:39PM EDT100.000.750.710.80-0.05-6.25%911,32057.98%
NVDA220121P001025002021-07-29 11:22AM EDT102.500.850.720.870.00-48,02556.74%
NVDA220121P001050002021-08-02 3:50PM EDT105.000.970.800.940.00-15,96855.91%
NVDA220121P001075002021-08-04 3:58PM EDT107.500.990.861.020.00-1,9606,94155.01%
NVDA220121P001100002021-08-04 1:54PM EDT110.001.190.951.100.00-20011,30254.20%
NVDA220121P001125002021-08-04 9:30AM EDT112.501.201.051.200.00-8410,41653.49%
NVDA220121P001150002021-08-04 12:15PM EDT115.001.351.161.300.00-188,48252.76%
NVDA220121P001175002021-08-02 3:18PM EDT117.501.501.241.420.00-1408,06651.93%
NVDA220121P001200002021-08-03 3:43PM EDT120.001.701.451.540.00-710,92551.58%
NVDA220121P001225002021-08-03 2:04PM EDT122.501.681.551.680.00-46,80650.78%
NVDA220121P001250002021-08-05 11:32AM EDT125.001.751.711.83-0.15-7.89%1717,73550.20%
NVDA220121P001275002021-08-02 2:49PM EDT127.502.081.861.960.00-165,28849.74%
NVDA220121P001300002021-08-05 1:01PM EDT130.002.062.052.15-0.28-11.97%88,83449.21%
NVDA220121P001350002021-08-03 3:09PM EDT135.002.872.452.570.00-1614,45848.13%
NVDA220121P001400002021-08-05 12:56PM EDT140.003.002.943.05-0.25-7.69%518,57747.06%
NVDA220121P001450002021-08-05 11:37AM EDT145.003.523.453.60-0.34-8.81%5185,78346.01%
NVDA220121P001500002021-08-05 12:35PM EDT150.004.204.154.30-0.30-6.67%43510,20545.24%
NVDA220121P001550002021-08-05 11:28AM EDT155.005.054.905.10-0.45-8.18%60211,11944.48%
NVDA220121P001600002021-08-05 12:10PM EDT160.006.005.806.00-0.45-6.98%388,04543.70%
NVDA220121P001650002021-08-05 12:10PM EDT165.007.056.857.05-0.45-6.00%1159,58443.02%
NVDA220121P001700002021-08-05 11:48AM EDT170.008.268.058.25-0.60-6.77%534,61442.40%
NVDA220121P001750002021-08-05 12:49PM EDT175.009.509.459.60-0.95-9.09%719,70641.80%
NVDA220121P001800002021-08-05 12:22PM EDT180.0011.1010.9511.15-0.90-7.50%874,31341.32%
NVDA220121P001850002021-08-05 12:17PM EDT185.0012.7912.7012.85-0.86-6.30%232,81240.82%
NVDA220121P001900002021-08-05 12:43PM EDT190.0014.6814.5014.75-1.02-6.50%183,50540.40%
NVDA220121P001950002021-08-05 12:38PM EDT195.0016.6216.6516.90-1.35-7.51%1001,51940.12%
NVDA220121P002000002021-08-05 12:58PM EDT200.0019.0718.9519.20-1.32-6.47%936,66539.79%
NVDA220121P002025002021-08-05 12:16PM EDT202.5020.3520.1020.40-1.12-5.22%3239939.60%
NVDA220121P002050002021-08-05 12:50PM EDT205.0021.5521.4021.70-2.30-9.64%10229739.51%
NVDA220121P002075002021-08-05 10:51AM EDT207.5023.3922.8023.05-0.78-3.23%9021039.42%
NVDA220121P002100002021-08-05 12:17PM EDT210.0024.2524.0524.40-1.75-6.73%2412739.26%
NVDA220121P002125002021-08-05 12:31PM EDT212.5025.4525.5025.85-5.75-18.43%110639.21%
NVDA220121P002150002021-08-04 12:25PM EDT215.0029.3026.9527.300.00-319439.08%
NVDA220121P002175002021-08-03 2:04PM EDT217.5033.4528.5028.800.00-1613838.96%
NVDA220121P002200002021-08-05 11:22AM EDT220.0030.2530.0530.35-4.00-11.68%116838.86%
NVDA220121P002225002021-08-05 9:37AM EDT222.5031.8031.5531.95-5.05-13.70%13838.77%
NVDA220121P002250002021-08-05 12:37PM EDT225.0033.2133.2533.55-2.69-7.49%1030938.62%
NVDA220121P002262502021-08-03 10:28AM EDT226.2537.9034.0534.400.00-34238.61%
NVDA220121P002275002021-08-04 12:35PM EDT227.5037.6534.9035.300.00-55238.67%
NVDA220121P002287502021-07-23 10:08AM EDT228.7544.0035.6036.050.00-46038.43%
NVDA220121P002300002021-08-05 9:44AM EDT230.0037.3536.6537.00-8.15-17.91%128738.56%
NVDA220121P002312502021-07-21 7:51PM EDT231.2538.2037.3037.70-10.95-22.28%35238.19%
NVDA220121P002325002021-08-03 1:21PM EDT232.5044.0538.4038.700.00-11238.38%
NVDA220121P002337502021-07-28 2:30PM EDT233.7546.5039.3039.600.00-32038.36%
NVDA220121P002350002021-08-02 10:09AM EDT235.0047.1740.1040.550.00-24638.41%
NVDA220121P002362502021-07-21 10:00AM EDT236.2545.4041.0041.400.00-85238.26%
NVDA220121P002375002021-08-04 1:31PM EDT237.5044.5542.0042.400.00-34938.39%
NVDA220121P002387502021-07-29 9:31AM EDT238.7548.1042.9043.350.00-32638.40%
NVDA220121P002400002021-07-16 1:39PM EDT240.000.8053.8054.350.00-292056.81%
NVDA220121P002412502021-07-21 7:51PM EDT241.2547.7544.8045.200.00-1938.28%
NVDA220121P002425002021-07-21 7:51PM EDT242.5051.4445.7046.150.00--438.24%
NVDA220121P002437502021-08-04 1:17PM EDT243.7549.6546.7047.150.00-121938.29%
NVDA220121P002450002021-08-04 11:14AM EDT245.0051.0547.6548.100.00-182738.23%
NVDA220121P002462502021-08-04 11:11AM EDT246.2551.5548.6049.000.00-141938.04%
NVDA220121P002475002021-08-04 11:57AM EDT247.5053.8049.7050.050.00-103038.15%
NVDA220121P002487502021-07-23 12:00PM EDT248.7559.3550.7051.100.00-13738.25%
NVDA220121P002500002021-08-04 11:14AM EDT250.0054.8551.7552.100.00-118038.23%
NVDA220121P002512502021-07-22 9:45AM EDT251.2558.4052.7053.150.00-22438.30%
NVDA220121P002525002021-07-21 7:51PM EDT252.5083.4153.7054.100.00--1238.14%
NVDA220121P002537502021-08-04 11:55AM EDT253.7559.1054.7055.100.00-11238.08%
NVDA220121P002550002021-07-22 10:51AM EDT255.0065.1055.6556.150.00-1338.11%
NVDA220121P002562502021-08-04 11:55AM EDT256.2561.2056.8057.200.00-62838.13%
NVDA220121P002575002021-08-05 9:50AM EDT257.5058.0057.8558.25-10.10-14.83%81338.14%
NVDA220121P002600002021-08-04 11:21AM EDT260.0064.0059.5560.250.00-71537.87%
NVDA220121P002612502021-08-04 9:34AM EDT261.2566.8060.9561.400.00-64838.07%
NVDA220121P002625002021-08-04 11:55AM EDT262.5066.6561.9562.400.00-64637.90%
NVDA220121P002637502021-07-22 11:06AM EDT263.7573.0563.0563.650.00-315038.34%
NVDA220121P002662502021-08-04 11:21AM EDT266.2569.6065.3065.800.00-3838.32%
NVDA220121P002675002021-08-04 10:57AM EDT267.5070.6066.1066.850.00-43238.21%
NVDA220121P002687502021-07-22 11:12AM EDT268.7578.2067.5068.050.00-104838.50%
NVDA220121P002700002021-07-26 9:34AM EDT270.0082.7568.5069.100.00-103038.38%
NVDA220121P002712502021-07-22 10:22AM EDT271.2579.5569.4070.250.00-62438.51%
NVDA220121P002725002021-07-22 12:15PM EDT272.5082.1570.7071.250.00-2238.22%
NVDA220121P002737502021-07-28 11:33AM EDT273.7581.7071.5072.350.00-32338.19%
NVDA220121P002750002021-07-26 3:31PM EDT275.0084.7073.0073.450.00-42038.15%
NVDA220121P002775002021-07-27 12:53PM EDT277.5090.3075.2575.700.00-12138.17%
NVDA220121P002787502021-07-27 2:51PM EDT278.7579.2576.1576.850.00-11638.24%
NVDA220121P002800002021-07-27 2:28PM EDT280.0092.1577.2578.000.00-111138.30%
NVDA220121P002825002021-07-29 9:40AM EDT282.5086.9079.6580.300.00--238.40%
NVDA220121P002837502021-07-27 11:40AM EDT283.7596.3580.9581.450.00-1738.43%
NVDA220121P002850002021-08-02 1:50PM EDT285.0088.7082.0082.600.00-4738.46%
NVDA220121P002875002021-07-21 7:51PM EDT287.5089.8384.1585.000.00--6838.82%
NVDA220121P002900002021-07-27 12:01PM EDT290.00102.7086.7087.300.00-21838.81%
NVDA220121P002912502021-07-21 7:51PM EDT291.2592.4587.7588.400.00--438.61%
NVDA220121P002925002021-07-22 3:38PM EDT292.5098.6088.8089.550.00-6638.57%
NVDA220121P002937502021-07-21 7:51PM EDT293.75156.2089.9590.700.00--838.52%
NVDA220121P002950002021-07-23 11:10AM EDT295.00103.8091.1592.050.00-31939.22%
NVDA220121P003000002021-07-19 3:55PM EDT300.00103.7595.8096.550.00-42038.50%
NVDA220121P003012502021-07-21 7:51PM EDT301.25161.8897.0097.850.00--839.01%
NVDA220121P003025002021-07-21 7:51PM EDT302.50113.7598.1098.900.00--5638.46%
NVDA220121P003100002021-07-12 2:17PM EDT310.001.14118.30119.800.00-154973.97%
NVDA220121P003150002021-07-19 12:19PM EDT315.001.600.000.000.00-14430.00%
NVDA220121P003200002021-07-16 3:28PM EDT320.002.070.000.000.00-75360.00%
NVDA220121P003300002021-07-19 3:39PM EDT330.002.190.000.000.00-75300.00%
NVDA220121P003400002021-07-15 3:15PM EDT340.002.200.000.000.00-35040.00%
NVDA220121P003500002021-07-16 2:28PM EDT350.002.86157.00159.750.00-23,54583.36%
NVDA220121P003600002021-07-15 3:09PM EDT360.002.740.000.000.00-256190.00%
NVDA220121P003625002021-07-21 7:51PM EDT362.50178.80156.65157.550.00--841.92%
NVDA220121P003700002021-07-19 1:48PM EDT370.003.150.000.000.00-301,6170.00%
NVDA220121P003800002021-07-15 3:15PM EDT380.003.400.000.000.00-441,2000.00%
NVDA220121P003875002021-07-21 7:51PM EDT387.50184.56181.45182.250.00--2442.19%
NVDA220121P003900002021-07-19 9:53AM EDT390.004.150.000.000.00-11,2090.00%
NVDA220121P004000002021-07-19 3:26PM EDT400.004.35207.15208.900.00-142,86593.67%
NVDA220121P004100002021-07-19 2:57PM EDT410.004.640.000.000.00-42,0870.00%
NVDA220121P004200002021-07-19 1:31PM EDT420.005.300.000.000.00-11,6090.00%
NVDA220121P004300002021-07-15 3:15PM EDT430.005.450.000.000.00-371,4830.00%
NVDA220121P004400002021-07-19 10:57AM EDT440.006.400.000.000.00-22,8890.00%
NVDA220121P004500002021-07-19 11:02AM EDT450.006.770.000.000.00-22,7040.00%
NVDA220121P004600002021-07-15 3:15PM EDT460.007.250.000.000.00-1132,3510.00%
NVDA220121P004700002021-07-19 3:36PM EDT470.008.500.000.000.00-172,0340.00%
NVDA220121P004800002021-07-19 12:23PM EDT480.009.000.000.000.00-1362,7300.00%
NVDA220121P004900002021-07-19 3:55PM EDT490.0010.500.000.000.00-31,7150.00%
NVDA220121P005000002021-07-19 3:58PM EDT500.0011.400.000.000.00-2634,4370.00%
NVDA220121P005100002021-07-16 3:08PM EDT510.0012.800.000.000.00-151,3410.00%
NVDA220121P005200002021-07-19 3:52PM EDT520.0013.720.000.000.00-142,0210.00%
NVDA220121P005400002021-07-19 3:38PM EDT540.0017.050.000.000.00-103,5960.00%
NVDA220121P005600002021-07-19 3:35PM EDT560.0020.500.000.000.00-804,6160.00%
NVDA220121P005800002021-07-19 2:53PM EDT580.0023.800.000.000.00-911,4020.00%
NVDA220121P006000002021-07-19 3:49PM EDT600.0028.700.000.000.00-1212,5130.00%
NVDA220121P006200002021-07-19 3:40PM EDT620.0033.700.000.000.00-262,7140.00%
NVDA220121P006400002021-07-19 1:38PM EDT640.0039.550.000.000.00-411,9550.00%
NVDA220121P006600002021-07-19 3:34PM EDT660.0045.650.000.000.00-1171,7250.00%
NVDA220121P006800002021-07-19 3:49PM EDT680.0053.800.000.000.00-561,0990.00%
NVDA220121P007000002021-07-19 3:34PM EDT700.0063.800.000.000.00-1302,4170.00%
NVDA220121P007200002021-07-19 3:34PM EDT720.0073.150.000.000.00-699540.00%
NVDA220121P007400002021-07-19 3:34PM EDT740.0083.250.000.000.00-176810.00%
NVDA220121P007600002021-07-19 3:34PM EDT760.0091.600.000.000.00-1107370.00%
NVDA220121P007800002021-07-19 12:49PM EDT780.00103.100.000.000.00-52930.00%
NVDA220121P008000002021-07-19 12:43PM EDT800.00117.000.000.000.00-161,5080.00%
NVDA220121P008100002021-07-15 1:47PM EDT810.00121.500.000.000.00-2990.00%
NVDA220121P008200002021-07-16 11:10AM EDT820.00128.000.000.000.00-3690.00%
NVDA220121P008300002021-07-19 2:39PM EDT830.00134.070.000.000.00-1700.00%
NVDA220121P008400002021-07-13 10:46AM EDT840.00140.000.000.000.00-1330.00%
NVDA220121P008500002021-07-14 11:25AM EDT850.00145.620.000.000.00-1270.00%
NVDA220121P008600002021-07-19 12:42PM EDT860.00156.000.000.000.00-11460.00%
NVDA220121P008700002021-07-06 11:06AM EDT870.00119.350.000.000.00-1310.00%
NVDA220121P008800002021-07-15 11:57AM EDT880.00154.260.000.000.00-5170.00%
NVDA220121P008900002021-07-15 1:48PM EDT890.00169.650.000.000.00-690.00%
NVDA220121P009000002021-07-16 2:50PM EDT900.00198.000.000.000.00-10730.00%
NVDA220121P009050002021-07-16 2:14PM EDT905.00200.000.000.000.00-190.00%
NVDA220121P009100002021-07-15 2:48PM EDT910.00186.600.000.000.00-7140.00%
NVDA220121P009150002021-07-19 2:02PM EDT915.00195.450.000.000.00-1140.00%
NVDA220121P009200002021-07-19 11:55AM EDT920.00197.000.000.000.00-2220.00%
NVDA220121P009250002021-07-15 2:56PM EDT925.00196.600.000.000.00-9130.00%
NVDA220121P009300002021-06-24 9:44AM EDT930.00197.350.000.000.00--20.00%
NVDA220121P009350002021-07-01 12:32PM EDT935.00174.450.000.000.00--40.00%
NVDA220121P009400002021-07-19 2:02PM EDT940.00215.650.000.000.00-7110.00%
NVDA220121P009450002021-07-15 10:24AM EDT945.00198.400.000.000.00-1110.00%
NVDA220121P009500002021-07-08 9:41AM EDT950.00188.400.000.000.00-6110.00%
NVDA220121P009550002021-06-24 9:51AM EDT955.00217.250.000.000.00-240.00%
NVDA220121P009650002021-04-30 1:53PM EDT965.00368.15324.10326.000.00-220.00%
NVDA220121P009700002021-06-30 3:14PM EDT970.00205.750.000.000.00--10.00%
NVDA220121P009750002021-06-30 3:14PM EDT975.00209.700.000.000.00-330.00%
NVDA220121P009800002021-07-15 1:32PM EDT980.00242.650.000.000.00-1110.00%
NVDA220121P009850002021-07-19 1:36PM EDT985.00257.500.000.000.00-240.00%
NVDA220121P009900002021-06-23 10:11AM EDT990.00251.450.000.000.00-260.00%
NVDA220121P009950002021-07-15 10:28AM EDT995.00242.450.000.000.00-190.00%
NVDA220121P010000002021-07-13 2:29PM EDT1,000.00260.000.000.000.00-1180.00%
NVDA220121P010050002021-06-30 3:13PM EDT1,005.00233.900.000.000.00-260.00%
NVDA220121P010100002021-06-08 10:07AM EDT1,010.00333.65243.70247.000.00-130.00%
NVDA220121P010250002021-07-14 1:25PM EDT1,025.00254.850.000.000.00-360.00%
NVDA220121P010400002021-06-14 12:13AM EDT1,040.00344.250.000.000.00--00.00%
NVDA220121P010450002021-06-14 12:13AM EDT1,045.00361.500.000.000.00--00.00%
NVDA220121P010500002021-07-01 9:30AM EDT1,050.00256.260.000.000.00-1100.00%
NVDA220121P010550002021-06-14 12:13AM EDT1,055.00367.100.000.000.00--00.00%
NVDA220121P010700002021-07-14 11:31AM EDT1,070.00344.850.000.000.00-370.00%
NVDA220121P010750002021-07-19 9:56AM EDT1,075.00349.500.000.000.00-11120.00%
NVDA220121P010800002021-06-15 9:31AM EDT1,080.00375.05318.85322.400.00--00.00%
NVDA220121P010850002021-04-01 2:08PM EDT1,085.00535.50486.95489.450.00-220.00%
NVDA220121P010950002021-07-19 12:05AM EDT1,095.00304.400.000.000.00--40.00%
NVDA220121P011000002021-07-01 3:06PM EDT1,100.00308.710.000.000.00-250.00%
NVDA220121P011100002021-03-29 2:31PM EDT1,110.00595.40501.65503.950.00--40.00%
NVDA220121P011150002021-06-29 10:41AM EDT1,115.00323.400.000.000.00-140.00%
NVDA220121P011350002021-06-14 12:13AM EDT1,135.00441.900.000.000.00--00.00%
NVDA220121P011500002021-03-29 1:27PM EDT1,150.00629.95540.85543.150.00--20.00%
NVDA220121P011600002021-06-15 2:15PM EDT1,160.00451.10404.90413.000.00-240.00%
NVDA220121P011650002021-07-19 12:05AM EDT1,165.00369.800.000.000.00--10.00%
NVDA220121P011750002021-04-01 2:08PM EDT1,175.00624.80572.75581.000.00-220.00%
NVDA220121P011800002021-04-06 10:10AM EDT1,180.00622.65607.25609.650.00--20.00%
NVDA220121P012000002021-06-29 9:53AM EDT1,200.00415.000.000.000.00-150.00%
NVDA220121P012050002021-04-06 10:10AM EDT1,205.00647.50632.55633.850.00--20.00%
NVDA220121P012100002021-06-23 12:49PM EDT1,210.00455.000.000.000.00-1140.00%
NVDA220121P015500002021-07-13 11:12AM EDT1,550.00738.250.000.000.00-260.00%
NVDA220121P016000002021-07-13 11:12AM EDT1,600.00791.950.000.000.00-2130.00%