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
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220617C000262502021-11-30 11:48AM EST26.25293.95280.20282.450.00-210161.82%
NVDA220617C000275002021-09-17 1:19PM EST27.50192.25190.40191.850.00-3280.00%
NVDA220617C000287502021-08-25 4:21PM EST28.75106.93191.45193.200.00--200.00%
NVDA220617C000300002021-08-25 4:21PM EST30.00169.14190.25191.950.00--80.00%
NVDA220617C000325002021-11-10 6:54AM EST32.5097.68297.05301.900.00--12467.58%
NVDA220617C000337502021-08-25 4:21PM EST33.75159.69186.50188.250.00--40.00%
NVDA220617C000350002021-08-25 4:21PM EST35.0095.28185.30187.000.00--120.00%
NVDA220617C000375002021-11-03 9:01AM EST37.50227.70269.00271.300.00-115139.40%
NVDA220617C000387502021-11-10 6:54AM EST38.7590.76273.90279.500.00--16237.94%
NVDA220617C000400002021-11-10 6:54AM EST40.00159.30288.30294.500.00--8378.03%
NVDA220617C000412502021-11-10 6:54AM EST41.25163.14286.60293.250.00--4366.36%
NVDA220617C000425002021-11-10 6:54AM EST42.50156.84285.80292.000.00--64359.84%
NVDA220617C000437502021-11-10 6:54AM EST43.7590.53268.90274.250.00--56220.86%
NVDA220617C000450002021-11-26 10:45AM EST45.00273.00261.55263.850.00-124128.32%
NVDA220617C000462502021-12-01 3:22PM EST46.25270.00260.35262.600.00-136127.05%
NVDA220617C000475002021-11-10 6:54AM EST47.50178.95263.45161.600.00-3583900.00%
NVDA220617C000487502021-11-11 10:28AM EST48.75250.22257.85260.150.00-365124.07%
NVDA220617C000500002021-11-17 2:51PM EST50.00244.60256.60258.900.00-4521122.36%
NVDA220617C000525002021-11-30 10:49AM EST52.50274.00254.15256.400.00-17119.63%
NVDA220617C000550002021-11-02 9:54AM EST55.00208.00251.65253.950.00-4316116.99%
NVDA220617C000575002021-11-26 12:33PM EST57.50261.30249.20251.500.00-392114.99%
NVDA220617C000600002021-08-25 4:21PM EST60.00103.11160.75162.450.00--920.00%
NVDA220617C000625002021-11-09 1:37PM EST62.50240.88244.30246.550.00-1109110.74%
NVDA220617C000650002021-11-17 3:28PM EST65.00227.10241.85244.100.00-139108.91%
NVDA220617C000675002021-10-26 9:50AM EST67.50184.40245.15251.750.00-549172.80%
NVDA220617C000700002021-11-11 2:51PM EST70.00234.50236.90239.200.00-1170105.03%
NVDA220617C000725002021-08-23 8:47AM EST72.50142.54148.60150.300.00--720.00%
NVDA220617C000750002021-12-03 12:14PM EST75.00228.50232.00234.30-38.60-14.45%2843101.76%
NVDA220617C000775002021-09-23 9:22AM EST77.50146.90148.60152.450.00-41560.00%
NVDA220617C000800002021-10-05 12:08PM EST80.00126.80218.65220.200.00-22040.00%
NVDA220617C000825002021-11-10 6:54AM EST82.50142.20230.65236.250.00-5164150.31%
NVDA220617C000850002021-11-16 2:49PM EST85.00216.80222.15224.450.00-15694.95%
NVDA220617C000875002021-11-11 11:04AM EST87.50215.20219.70222.000.00-421693.51%
NVDA220617C000900002021-11-24 10:56AM EST90.00232.45217.25219.550.00-2815292.09%
NVDA220617C000925002021-11-17 1:01PM EST92.50202.10214.80217.100.00-1018090.70%
NVDA220617C000950002021-12-03 11:23AM EST95.00211.50212.35214.65+21.50+11.32%106289.33%
NVDA220617C000975002021-11-19 11:17AM EST97.50227.20209.90212.250.00-412088.23%
NVDA220617C001000002021-11-29 10:00AM EST100.00225.75207.50209.800.00-176587.15%
NVDA220617C001025002021-11-18 9:49AM EST102.50225.00205.05207.350.00-213685.83%
NVDA220617C001050002021-11-30 10:54AM EST105.00220.40202.60204.950.00-421384.75%
NVDA220617C001075002021-11-12 11:31AM EST107.50198.95200.20202.500.00-16083.68%
NVDA220617C001100002021-12-03 11:23AM EST110.00197.05197.75200.10-16.05-7.53%1012782.62%
NVDA220617C001125002021-11-26 10:19AM EST112.50208.10195.35197.700.00-155881.75%
NVDA220617C001150002021-11-29 3:46PM EST115.00218.10192.90195.250.00-1651580.49%
NVDA220617C001175002021-11-18 9:44AM EST117.50209.00190.50192.850.00-433679.63%
NVDA220617C001200002021-12-03 10:54AM EST120.00188.20188.10190.45-13.30-6.60%230278.75%
NVDA220617C001225002021-11-22 10:10AM EST122.50221.03185.70188.050.00-1654077.87%
NVDA220617C001250002021-11-26 11:16AM EST125.00191.97183.30185.000.00-11,25874.80%
NVDA220617C001300002021-11-26 11:20AM EST130.00186.50178.50180.850.00-599075.20%
NVDA220617C001350002021-11-29 2:00PM EST135.00197.04173.70176.050.00-1001,97073.40%
NVDA220617C001400002021-12-03 2:29PM EST140.00167.07168.95171.30-17.93-9.69%103,25871.86%
NVDA220617C001450002021-12-03 3:07PM EST145.00161.96164.20166.60-19.39-10.69%23,67970.42%
NVDA220617C001500002021-12-03 3:15PM EST150.00160.00159.50161.90-12.50-7.25%810,87269.04%
NVDA220617C001550002021-12-03 3:46PM EST155.00152.26154.85157.25-16.24-9.64%91,35467.82%
NVDA220617C001600002021-12-02 1:52PM EST160.00165.65150.20152.600.00-42,67366.55%
NVDA220617C001650002021-12-03 1:32PM EST165.00143.50145.60148.00-12.50-8.01%12,10565.39%
NVDA220617C001700002021-11-30 12:29PM EST170.00155.91141.10143.450.00-337,23964.43%
NVDA220617C001750002021-12-03 10:07AM EST175.00139.84136.55138.95-9.56-6.40%12,56563.38%
NVDA220617C001800002021-12-03 12:57PM EST180.00132.45132.05134.50-13.58-9.30%141,65562.40%
NVDA220617C001850002021-12-03 11:21AM EST185.00127.40127.65130.05-14.60-10.28%121,77261.48%
NVDA220617C001900002021-12-03 12:16PM EST190.00121.80123.30125.70-13.76-10.15%342,38260.68%
NVDA220617C001950002021-12-03 9:54AM EST195.00124.66119.10121.45-1.99-1.57%121,14460.08%
NVDA220617C002000002021-12-03 3:46PM EST200.00114.50114.80117.20-12.00-9.49%342,77159.25%
NVDA220617C002050002021-12-02 10:41AM EST205.00109.00111.15113.05-11.85-9.81%693559.15%
NVDA220617C002075002021-12-02 11:32AM EST207.50119.65108.80111.000.00-4046258.51%
NVDA220617C002100002021-12-03 2:35PM EST210.00104.27106.95109.00-17.73-14.53%131,44458.43%
NVDA220617C002150002021-12-03 12:00PM EST215.0099.83102.65105.00-16.44-14.14%142,53857.56%
NVDA220617C002200002021-12-01 3:21PM EST220.00108.2099.15101.050.00-15,43357.40%
NVDA220617C002250002021-12-03 3:16PM EST225.0093.0894.8597.20-15.92-14.61%101,42456.48%
NVDA220617C002300002021-12-03 12:32PM EST230.0089.4791.5593.50-13.43-13.05%242,19156.46%
NVDA220617C002350002021-12-03 3:45PM EST235.0086.0087.5589.80-20.02-18.88%31,02055.73%
NVDA220617C002400002021-12-03 3:53PM EST240.0083.8084.3586.25-12.70-13.16%122,80155.64%
NVDA220617C002450002021-12-03 12:58PM EST245.0078.9080.8582.75-10.52-11.76%62,41055.24%
NVDA220617C002500002021-12-03 3:40PM EST250.0076.8777.5079.50-12.41-13.90%275,39555.02%
NVDA220617C002550002021-12-03 1:21PM EST255.0073.8073.8576.20-17.85-19.48%787854.44%
NVDA220617C002600002021-12-03 2:53PM EST260.0070.0071.0073.05-10.50-13.04%144,21054.41%
NVDA220617C002650002021-12-03 1:41PM EST265.0066.5067.9569.95-7.15-9.71%33430054.15%
NVDA220617C002700002021-12-03 3:29PM EST270.0064.5564.9566.95-9.45-12.77%703,19853.89%
NVDA220617C002750002021-12-03 3:34PM EST275.0062.5162.1064.05-10.09-13.90%91,51253.68%
NVDA220617C002800002021-12-03 3:36PM EST280.0059.4559.3061.30-10.00-14.40%371,82953.49%
NVDA220617C002850002021-12-03 1:23PM EST285.0056.4056.6558.60-6.95-10.97%879853.32%
NVDA220617C002875002021-11-29 2:55PM EST287.5070.5155.3557.300.00-119553.24%
NVDA220617C002900002021-12-03 3:29PM EST290.0053.9554.1056.00-9.15-14.50%6956753.16%
NVDA220617C002950002021-12-03 3:12PM EST295.0050.6051.6053.55-7.40-12.76%2485453.03%
NVDA220617C003000002021-12-03 3:57PM EST300.0049.7449.2551.10-8.26-14.24%2294,82652.88%
NVDA220617C003050002021-12-03 3:34PM EST305.0047.5546.9548.85-9.10-16.06%621,42252.79%
NVDA220617C003100002021-12-03 3:56PM EST310.0044.9544.8046.65-7.75-14.71%602,46852.71%
NVDA220617C003125002021-12-03 2:50PM EST312.5043.3343.7047.10-6.78-13.53%8027353.49%
NVDA220617C003200002021-12-03 3:56PM EST320.0041.2540.7043.90-6.15-12.97%1292,37653.32%
NVDA220617C003250002021-12-03 3:57PM EST325.0039.2038.7543.95-6.30-13.85%2121,10754.35%
NVDA220617C003300002021-12-03 3:22PM EST330.0037.0037.0038.70-6.48-14.90%1743,59552.45%
NVDA220617C003375002021-12-03 2:27PM EST337.5034.3834.3539.05-6.07-15.01%580854.02%
NVDA220617C003400002021-12-03 3:40PM EST340.0034.5033.5037.60-4.83-12.28%8458153.65%
NVDA220617C003500002021-12-03 3:59PM EST350.0031.5030.3532.00-5.10-13.93%4204,77552.22%
NVDA220617C003600002021-12-03 3:59PM EST360.0028.5028.0032.15-3.83-11.85%1,8433,46954.20%
NVDA220617C003625002021-12-03 11:58AM EST362.5025.7026.9532.35-7.45-22.47%14323754.49%
NVDA220617C003700002021-12-03 2:51PM EST370.0025.1725.0526.55-5.33-17.48%1535352.29%
NVDA220617C003750002021-12-03 2:59PM EST375.0023.7523.8524.85-5.54-18.91%181,16252.01%
NVDA220617C003800002021-12-03 3:32PM EST380.0023.4522.7524.20-4.05-14.73%870252.35%
NVDA220617C003875002021-12-03 12:34PM EST387.5020.9021.1522.60-6.01-22.33%235752.41%
NVDA220617C003900002021-12-03 10:35AM EST390.0020.3920.6522.10-4.61-18.44%10031852.44%
NVDA220617C004000002021-12-03 3:45PM EST400.0019.0018.8020.15-3.30-14.80%5727,17152.54%
NVDA220617C004100002021-12-03 10:39AM EST410.0017.2017.1018.50-3.65-17.51%436752.72%
NVDA220617C004200002021-12-03 10:34AM EST420.0015.5915.5516.95-3.41-17.95%251552.85%
NVDA220617C004250002021-12-03 10:34AM EST425.0014.6014.8516.20-5.15-26.08%244452.91%
NVDA220617C004300002021-12-02 3:19PM EST430.0017.3714.2015.500.00-211953.00%
NVDA220617C004400002021-11-30 12:29PM EST440.0017.5013.0014.250.00-27253.22%
NVDA220617C004500002021-12-03 3:19PM EST450.0012.2411.8513.10-1.96-13.80%2056753.38%
NVDA220617C004600002021-12-03 9:46AM EST460.0011.8010.8512.05-1.60-11.94%224653.57%
NVDA220617C004700002021-07-09 2:12PM EST470.00346.160.000.000.00-111412.50%
NVDA220617C004750002021-12-03 10:24AM EST475.0010.029.5510.70-1.73-14.72%384353.93%
NVDA220617C004800002021-12-03 10:24AM EST480.009.629.1511.15-1.00-9.42%347554.78%
NVDA220617C004900002021-12-03 2:47PM EST490.008.958.4510.75-1.82-16.90%126555.40%
NVDA220617C005000002021-12-03 3:25PM EST500.008.207.808.80-0.78-8.69%1381,22154.54%
NVDA220617C005200002021-12-03 1:18PM EST520.006.906.607.60-1.60-18.82%1615654.99%
NVDA220617C005400002021-12-03 9:58AM EST540.005.755.756.60-1.25-17.86%115855.60%
NVDA220617C005600002021-12-03 2:31PM EST560.005.204.905.80-0.60-10.34%512656.09%
NVDA220617C005800002021-12-03 3:43PM EST580.004.704.255.10-0.60-11.32%343056.62%
NVDA220617C006000002021-12-03 3:56PM EST600.004.303.804.50-0.15-3.37%5142,48257.28%
NVDA220617C006200002021-07-19 8:36AM EST620.00168.480.000.000.00-938112.50%
NVDA220617C006400002021-07-19 10:54AM EST640.00172.160.000.000.00-270125.00%
NVDA220617C006600002021-07-16 11:57AM EST660.00153.700.000.000.00-1656125.00%
NVDA220617C006800002021-07-16 12:35PM EST680.00126.310.000.000.00-11,84725.00%
NVDA220617C007000002021-07-19 1:58PM EST700.00138.450.000.000.00-3779425.00%
NVDA220617C007200002021-07-19 1:17PM EST720.00130.360.000.000.00-867525.00%
NVDA220617C007400002021-07-19 2:27PM EST740.00116.900.000.000.00-3149625.00%
NVDA220617C007600002021-07-19 2:47PM EST760.00109.550.000.000.00-2059925.00%
NVDA220617C007800002021-07-19 1:27PM EST780.00103.450.000.000.00-1626225.00%
NVDA220617C008000002021-07-19 2:55PM EST800.0093.140.000.000.00-14074825.00%
NVDA220617C008200002021-07-19 2:52PM EST820.0087.190.000.000.00-7522325.00%
NVDA220617C008300002021-07-19 2:55PM EST830.0082.290.000.000.00-212525.00%
NVDA220617C008400002021-07-19 2:27PM EST840.0077.900.000.000.00-2337025.00%
NVDA220617C008600002021-07-19 8:39AM EST860.0075.470.000.000.00-168225.00%
NVDA220617C008800002021-07-19 2:57PM EST880.0067.710.000.000.00-1616625.00%
NVDA220617C009000002021-07-19 2:31PM EST900.0060.350.000.000.00-1336925.00%
NVDA220617C009200002021-07-19 2:18PM EST920.0056.850.000.000.00-88925.00%
NVDA220617C009400002021-07-16 12:56PM EST940.0047.750.000.000.00-817325.00%
NVDA220617C009600002021-07-16 11:08AM EST960.0052.600.000.000.00-147425.00%
NVDA220617C009800002021-07-19 2:21PM EST980.0043.900.000.000.00-611125.00%
NVDA220617C010000002021-07-19 2:36PM EST1,000.0040.920.000.000.00-3211,16925.00%
NVDA220617C010200002021-07-19 9:56AM EST1,020.0040.200.000.000.00-165025.00%
NVDA220617C010400002021-07-19 10:04AM EST1,040.0037.260.000.000.00-285425.00%
NVDA220617C010600002021-07-14 9:49AM EST1,060.0032.390.000.000.00-84525.00%
NVDA220617C010800002021-07-16 11:10AM EST1,080.0027.350.000.000.00-1139925.00%
NVDA220617C011000002021-07-19 2:21PM EST1,100.0026.700.000.000.00-536625.00%
NVDA220617C011200002021-07-13 10:29AM EST1,120.0041.200.000.000.00-173825.00%
NVDA220617C011400002021-07-18 11:05PM EST1,140.0024.100.000.000.00--1125.00%
NVDA220617C011500002021-07-13 8:34AM EST1,150.0027.400.000.000.00-41125.00%
NVDA220617C011600002021-07-18 11:05PM EST1,160.0022.400.000.000.00--825.00%
NVDA220617C011800002021-07-18 11:05PM EST1,180.0018.550.000.000.00-3725.00%
NVDA220617C012000002021-07-16 9:08AM EST1,200.0017.000.000.000.00-16325.00%
NVDA220617C012200002021-07-09 11:00AM EST1,220.0017.900.000.000.00-22125.00%
NVDA220617C012500002021-07-19 10:18AM EST1,250.0015.000.000.000.00-43825.00%
NVDA220617C013000002021-07-16 1:09PM EST1,300.0013.200.000.000.00-16425.00%
NVDA220617C013500002021-07-16 2:55PM EST1,350.009.600.000.000.00-43125.00%
NVDA220617C014000002021-07-19 1:18PM EST1,400.009.500.000.000.00-31450.00%
NVDA220617C014500002021-06-29 1:32PM EST1,450.007.400.000.000.00-21050.00%
NVDA220617C015000002021-07-19 10:17AM EST1,500.006.850.000.000.00-311950.00%
NVDA220617C015500002021-07-19 2:24PM EST1,550.006.350.000.000.00-11150.00%
NVDA220617C016000002021-07-19 2:58PM EST1,600.005.500.000.000.00-1310750.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220617P000262502021-11-23 9:30AM EST26.250.030.010.110.00-501,889120.70%
NVDA220617P000275002021-11-18 3:29PM EST27.500.020.000.110.00-101,050117.58%
NVDA220617P000287502021-12-01 11:56AM EST28.750.020.000.110.00-10488115.23%
NVDA220617P000300002021-11-22 11:42AM EST30.000.060.000.110.00-50281112.89%
NVDA220617P000312502021-11-04 11:18AM EST31.250.400.010.120.00-21,111112.89%
NVDA220617P000325002021-09-14 10:45AM EST32.501.120.020.120.00-4188111.72%
NVDA220617P000337502021-08-25 4:21PM EST33.750.220.010.190.00-436113.87%
NVDA220617P000350002021-09-23 11:39AM EST35.000.140.010.130.00-120832107.81%
NVDA220617P000362502021-08-25 4:21PM EST36.250.170.030.210.00-248112.31%
NVDA220617P000375002021-08-25 4:21PM EST37.500.180.050.220.00-1160111.91%
NVDA220617P000387502021-10-19 8:35AM EST38.750.160.000.810.00-2188126.17%
NVDA220617P000400002021-10-19 8:35AM EST40.000.170.000.570.00-1366118.56%
NVDA220617P000412502021-10-22 8:36AM EST41.250.160.000.830.00-145122.66%
NVDA220617P000425002021-10-22 8:36AM EST42.500.170.000.840.00-2153121.00%
NVDA220617P000437502021-10-21 8:35AM EST43.750.150.000.850.00-4283119.43%
NVDA220617P000450002021-10-22 8:36AM EST45.000.190.000.880.00-7230118.21%
NVDA220617P000462502021-10-22 8:36AM EST46.250.200.000.880.00-888116.50%
NVDA220617P000475002021-11-29 3:29PM EST47.500.100.000.190.00-4013495.51%
NVDA220617P000487502021-11-03 8:53AM EST48.750.180.000.200.00-14030394.73%
NVDA220617P000500002021-11-26 11:36AM EST50.000.130.000.200.00-20031193.36%
NVDA220617P000525002021-11-01 2:35PM EST52.500.230.020.560.00-5226102.83%
NVDA220617P000550002021-11-17 9:37AM EST55.000.180.050.250.00-112792.48%
NVDA220617P000575002021-11-22 12:22PM EST57.500.180.070.280.00-413791.70%
NVDA220617P000600002021-12-03 2:46PM EST60.000.210.130.31+0.03+16.67%53,18991.89%
NVDA220617P000625002021-12-01 3:07PM EST62.500.220.130.340.00-440090.33%
NVDA220617P000650002021-11-24 12:18PM EST65.000.240.160.370.00-460989.45%
NVDA220617P000675002021-10-21 2:51PM EST67.500.400.081.100.00-52,01097.31%
NVDA220617P000700002021-10-21 2:52PM EST70.000.440.091.500.00-548499.41%
NVDA220617P000725002021-10-21 11:57AM EST72.500.500.181.100.00-1132493.95%
NVDA220617P000750002021-11-23 12:33PM EST75.000.320.290.500.00-41,55885.74%
NVDA220617P000775002021-11-05 1:55PM EST77.500.330.330.540.00-1101,81884.91%
NVDA220617P000800002021-12-03 11:47AM EST80.000.420.350.58-0.66-61.11%117683.79%
NVDA220617P000825002021-09-22 1:25PM EST82.501.050.590.760.00-1841,64086.47%
NVDA220617P000850002021-09-27 1:18PM EST85.001.000.500.650.00-11,48782.62%
NVDA220617P000875002021-12-01 11:10AM EST87.500.520.450.700.00-8511,11480.81%
NVDA220617P000900002021-11-30 3:50PM EST90.000.360.490.750.00-11,28479.98%
NVDA220617P000925002021-11-24 3:51PM EST92.500.480.530.800.00-61,30079.10%
NVDA220617P000950002021-11-10 3:34PM EST95.000.600.570.850.00-41,62678.22%
NVDA220617P000975002021-11-19 3:42PM EST97.500.390.620.910.00-62,37277.47%
NVDA220617P001000002021-12-02 10:36AM EST100.000.740.670.900.00-6811,56476.17%
NVDA220617P001025002021-11-30 1:05PM EST102.500.600.751.030.00-51,08476.10%
NVDA220617P001050002021-11-30 12:11PM EST105.000.650.781.100.00-43,78075.20%
NVDA220617P001075002021-11-18 9:30AM EST107.500.670.841.170.00-11,12174.49%
NVDA220617P001100002021-11-24 2:44PM EST110.000.750.921.240.00-167,08573.85%
NVDA220617P001125002021-12-03 3:08PM EST112.501.150.961.32+0.25+27.78%16,01173.05%
NVDA220617P001150002021-12-03 3:22PM EST115.001.251.061.40+0.25+25.00%11,86272.51%
NVDA220617P001175002021-12-01 1:46PM EST117.500.921.101.430.00-33,11071.41%
NVDA220617P001200002021-11-26 12:36PM EST120.001.071.171.510.00-54,07370.70%
NVDA220617P001225002021-12-03 11:15AM EST122.501.401.251.65+0.27+23.89%12,21670.29%
NVDA220617P001250002021-12-03 3:22PM EST125.001.601.331.74+0.47+41.59%367,73769.63%
NVDA220617P001300002021-12-02 10:23AM EST130.001.301.501.940.00-11,99868.34%
NVDA220617P001350002021-12-01 3:48PM EST135.001.551.782.160.00-105,27767.43%
NVDA220617P001400002021-12-03 2:38PM EST140.002.321.922.40+0.78+50.65%112,84666.00%
NVDA220617P001450002021-12-03 10:03AM EST145.002.102.162.66+0.20+10.53%14,60064.89%
NVDA220617P001500002021-12-03 3:53PM EST150.002.802.432.95+0.65+30.23%177,57563.84%
NVDA220617P001550002021-12-03 1:16PM EST155.003.022.733.30+0.74+32.46%23,69662.93%
NVDA220617P001600002021-12-01 10:38AM EST160.002.203.053.650.00-82,62161.95%
NVDA220617P001650002021-11-30 2:27PM EST165.002.703.404.050.00-81,77761.04%
NVDA220617P001700002021-12-03 3:09PM EST170.004.553.854.50+1.00+28.17%376,76860.31%
NVDA220617P001750002021-12-03 2:39PM EST175.005.004.304.95+1.50+42.86%84,19959.46%
NVDA220617P001800002021-12-03 1:16PM EST180.005.554.805.50+1.60+40.51%209,58358.76%
NVDA220617P001850002021-12-03 3:28PM EST185.006.155.356.10+2.33+60.99%1723,36458.08%
NVDA220617P001900002021-12-03 12:03PM EST190.006.606.056.75+1.65+33.33%64,18857.57%
NVDA220617P001950002021-12-03 2:35PM EST195.007.656.657.45+2.20+40.37%21,96456.86%
NVDA220617P002000002021-12-03 2:52PM EST200.008.357.408.20+1.90+29.46%976,79156.29%
NVDA220617P002050002021-12-03 9:35AM EST205.006.658.209.05+0.20+3.10%575755.76%
NVDA220617P002075002021-12-01 1:11PM EST207.506.858.659.500.00-231,57355.54%
NVDA220617P002100002021-12-03 1:52PM EST210.0010.059.109.95+2.62+35.26%3131,96455.28%
NVDA220617P002150002021-12-03 11:39AM EST215.0010.4210.0511.00+2.22+27.07%675454.88%
NVDA220617P002200002021-12-03 3:56PM EST220.0012.0011.3512.05+2.95+32.60%2804,46854.68%
NVDA220617P002250002021-12-03 3:47PM EST225.0013.8212.1513.25+3.28+31.12%9179154.02%
NVDA220617P002300002021-12-03 2:19PM EST230.0015.0013.5014.50+3.15+26.58%2348853.78%
NVDA220617P002350002021-12-03 10:59AM EST235.0014.7914.7515.85+1.64+12.47%1083753.40%
NVDA220617P002400002021-12-03 2:35PM EST240.0018.1016.2517.25+5.10+39.23%251,25653.14%
NVDA220617P002450002021-12-03 1:55PM EST245.0019.4517.7518.80+4.95+34.14%621,66652.88%
NVDA220617P002500002021-12-03 2:07PM EST250.0020.9819.3020.40+5.01+31.37%3113,23952.56%
NVDA220617P002550002021-12-03 2:04PM EST255.0022.8020.9022.15+5.33+30.51%2622852.27%
NVDA220617P002600002021-12-03 2:27PM EST260.0024.6822.7523.95+4.58+22.79%1,6583,79852.07%
NVDA220617P002650002021-12-03 3:02PM EST265.0027.5624.5525.95+7.26+35.76%454551.85%
NVDA220617P002700002021-12-03 3:26PM EST270.0028.9526.6027.95+4.86+20.17%16696451.68%
NVDA220617P002750002021-12-03 11:34AM EST275.0029.0528.7530.10+4.85+20.04%511,20351.55%
NVDA220617P002800002021-12-03 3:36PM EST280.0032.8930.9532.35+6.44+24.35%151,73751.40%
NVDA220617P002850002021-12-03 3:55PM EST285.0033.9533.3034.70+6.55+23.91%1071051.30%
NVDA220617P002875002021-11-30 1:19PM EST287.5030.3034.5540.000.00-6247753.71%
NVDA220617P002900002021-12-03 2:20PM EST290.0037.4035.4040.40+9.70+35.02%1131,28052.92%
NVDA220617P002950002021-12-03 1:03PM EST295.0040.3238.0043.80+6.42+18.94%740053.34%
NVDA220617P003000002021-12-03 3:53PM EST300.0043.0041.0542.00+7.25+20.28%7863,59950.92%
NVDA220617P003050002021-12-03 3:53PM EST305.0046.0843.7546.75+9.48+25.90%6230251.98%
NVDA220617P003100002021-12-03 3:53PM EST310.0048.7846.5547.80+9.13+23.03%1148250.90%
NVDA220617P003125002021-12-03 3:36PM EST312.5050.1047.5053.50+7.35+17.19%310052.99%
NVDA220617P003200002021-12-03 3:36PM EST320.0054.5051.8555.50+9.00+19.78%32375351.45%
NVDA220617P003250002021-12-03 3:54PM EST325.0057.1754.9058.70+6.72+13.32%5212351.44%
NVDA220617P003300002021-12-03 1:54PM EST330.0061.2158.5059.95+11.21+22.42%1517650.58%
NVDA220617P003375002021-12-03 3:43PM EST337.5066.5462.9064.85+10.94+19.68%112950.25%
NVDA220617P003400002021-12-03 3:43PM EST340.0068.2365.0068.30+12.23+21.84%89451.47%
NVDA220617P003500002021-12-03 3:06PM EST350.0075.9571.8576.85+13.83+22.26%6340252.36%
NVDA220617P003600002021-12-03 10:22AM EST360.0077.4178.4580.55+11.01+16.58%114850.06%
NVDA220617P003625002021-11-22 11:33AM EST362.5065.8577.3086.000.00-242550.42%
NVDA220617P003700002021-11-22 10:33AM EST370.0066.2586.4588.000.00-2350.39%
NVDA220617P003750002021-11-18 10:50AM EST375.0075.2889.6591.800.00-12150.03%
NVDA220617P003800002021-11-26 12:36PM EST380.0088.7193.5595.600.00-6750.02%
NVDA220617P003875002021-12-01 10:39AM EST387.5086.70100.00101.500.00-205350.36%
NVDA220617P003900002021-12-03 3:39PM EST390.00105.00101.90103.60+16.45+18.58%22350.38%
NVDA220617P004000002021-12-01 3:21PM EST400.00103.83110.05111.700.00-1713750.45%
NVDA220617P004100002021-11-18 1:24PM EST410.00111.10118.25120.000.00-15850.45%
NVDA220617P004200002021-12-02 1:33PM EST420.00116.25126.25128.400.00-22750.15%
NVDA220617P004250002021-12-02 1:33PM EST425.00120.40130.95132.650.00-12750.44%
NVDA220617P004300002021-11-18 10:46AM EST430.00125.00134.95137.000.00-21650.26%
NVDA220617P004400002021-12-02 1:51PM EST440.00132.80143.70145.750.00-222850.32%
NVDA220617P004500002021-12-03 3:39PM EST450.00156.17152.60154.65+17.27+12.43%2750.43%
NVDA220617P004600002021-07-08 1:13PM EST460.0014.350.000.000.00-14020.00%
NVDA220617P004700002021-07-06 10:52AM EST470.0013.200.000.000.00-58000.00%
NVDA220617P004750002021-11-04 1:14PM EST475.00181.35175.20177.300.00--550.57%
NVDA220617P004800002021-07-15 12:09PM EST480.0017.990.000.000.00-11,1070.00%
NVDA220617P004900002021-07-16 2:54PM EST490.0022.350.000.000.00-305940.00%
NVDA220617P005000002021-12-02 12:49PM EST500.00183.60198.40200.500.00-21150.79%
NVDA220617P005200002021-07-16 2:44PM EST520.0030.180.000.000.00-54860.00%
NVDA220617P005400002021-07-19 10:18AM EST540.0030.560.000.000.00-21,3010.00%
NVDA220617P005600002021-07-19 2:26PM EST560.0036.800.000.000.00-525960.00%
NVDA220617P005800002021-07-19 2:26PM EST580.0042.500.000.000.00-517040.00%
NVDA220617P006000002021-07-19 2:28PM EST600.0048.050.000.000.00-201,1350.00%
NVDA220617P006200002021-07-16 2:54PM EST620.0057.850.000.000.00-11,0450.00%
NVDA220617P006400002021-07-19 2:52PM EST640.0061.240.000.000.00-205610.00%
NVDA220617P006600002021-07-16 2:58PM EST660.0068.800.000.000.00-13470.00%
NVDA220617P006800002021-07-16 2:54PM EST680.0082.250.000.000.00-58380.00%
NVDA220617P007000002021-07-19 2:59PM EST700.0086.000.000.000.00-1468300.00%
NVDA220617P007200002021-07-19 12:42PM EST720.0096.000.000.000.00-62570.00%
NVDA220617P007400002021-07-19 1:32PM EST740.00106.000.000.000.00-496230.00%
NVDA220617P007600002021-07-19 2:53PM EST760.00117.100.000.000.00-124170.00%
NVDA220617P007800002021-07-19 2:21PM EST780.00128.000.000.000.00-51440.00%
NVDA220617P008000002021-07-19 10:32AM EST800.00138.000.000.000.00-132660.00%
NVDA220617P008200002021-07-15 1:34PM EST820.00149.000.000.000.00-23500.00%
NVDA220617P008300002021-07-14 12:42PM EST830.00137.750.000.000.00-9440.00%
NVDA220617P008400002021-07-14 12:32PM EST840.00143.900.000.000.00-9620.00%
NVDA220617P008600002021-07-16 2:55PM EST860.00192.100.000.000.00-14600.00%
NVDA220617P008800002021-07-16 2:23PM EST880.00207.350.000.000.00-1380.00%
NVDA220617P009000002021-07-16 2:55PM EST900.00221.350.000.000.00-61580.00%
NVDA220617P009200002021-07-06 2:02PM EST920.00182.950.000.000.00-20640.00%
NVDA220617P009400002021-07-07 12:26PM EST940.00200.600.000.000.00-41100.00%
NVDA220617P009600002021-07-06 2:49PM EST960.00208.900.000.000.00-241520.00%
NVDA220617P009800002021-07-16 9:11AM EST980.00275.450.000.000.00-2410.00%
NVDA220617P010000002021-07-07 9:41AM EST1,000.00300.000.000.000.00-1890.00%
NVDA220617P010200002021-07-06 1:47PM EST1,020.00254.150.000.000.00-1110.00%
NVDA220617P010400002021-07-02 12:05PM EST1,040.00276.900.000.000.00-5390.00%
NVDA220617P010600002021-06-22 8:49AM EST1,060.00350.750.000.000.00-24320.00%
NVDA220617P010800002021-07-02 8:59AM EST1,080.00309.400.000.000.00-6750.00%
NVDA220617P011000002021-07-06 9:58AM EST1,100.00327.000.000.000.00-1370.00%