Australia markets open in 5 hours 33 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.84+3.10 (+1.53%)
As of 2:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220617C000262502021-07-21 1:32PM EDT26.25166.62178.25182.550.00--7116.85%
NVDA220617C000275002021-07-21 7:50PM EDT27.50156.75176.85181.850.00--28118.75%
NVDA220617C000287502021-07-21 7:50PM EDT28.75106.93175.70180.550.00--20116.55%
NVDA220617C000300002021-07-21 7:50PM EDT30.00169.14174.60179.150.00--8113.92%
NVDA220617C000325002021-07-21 7:50PM EDT32.5097.68171.85177.050.00--12110.50%
NVDA220617C000337502021-07-21 7:50PM EDT33.75159.69171.00176.100.00--4114.11%
NVDA220617C000350002021-07-21 7:50PM EDT35.0095.28169.30174.850.00--12108.15%
NVDA220617C000375002021-07-21 7:50PM EDT37.5092.99167.00172.050.00--20103.08%
NVDA220617C000387502021-07-21 7:50PM EDT38.7590.76165.60171.350.00--16104.18%
NVDA220617C000400002021-07-21 7:50PM EDT40.00159.30164.55169.950.00--8102.56%
NVDA220617C000412502021-07-21 7:50PM EDT41.25163.14163.15168.750.00--499.93%
NVDA220617C000425002021-07-21 7:50PM EDT42.50156.84162.35167.350.00--64100.15%
NVDA220617C000437502021-07-21 7:50PM EDT43.7590.53160.60166.050.00--5694.53%
NVDA220617C000450002021-07-21 7:50PM EDT45.0090.74159.65164.900.00--2495.58%
NVDA220617C000462502021-07-21 7:50PM EDT46.25154.62156.80163.800.00--3682.59%
NVDA220617C000475002021-07-21 7:50PM EDT47.50152.00154.60162.550.00--40468.80%
NVDA220617C000487502021-07-27 12:05PM EDT48.75140.00155.55161.550.00-16890.99%
NVDA220617C000500002021-07-21 7:50PM EDT50.00155.07152.00160.20-2.06-1.31%254867.38%
NVDA220617C000525002021-07-21 7:50PM EDT52.5093.96149.55157.600.00--864.21%
NVDA220617C000550002021-07-21 7:50PM EDT55.0082.73146.90155.250.00--31662.11%
NVDA220617C000575002021-07-21 7:50PM EDT57.50121.06144.70152.650.00--13263.09%
NVDA220617C000600002021-07-21 7:50PM EDT60.00103.11144.20150.800.00--9280.46%
NVDA220617C000625002021-08-05 1:26PM EDT62.50144.00139.85147.20+1.95+1.37%411654.49%
NVDA220617C000650002021-08-05 12:07PM EDT65.00141.22137.55145.10+27.72+24.42%166060.57%
NVDA220617C000675002021-07-27 11:40AM EDT67.50122.50134.90142.300.00-26053.56%
NVDA220617C000700002021-07-20 11:02AM EDT70.00113.60132.30141.000.00-215661.94%
NVDA220617C000725002021-07-21 7:50PM EDT72.5083.50129.85138.500.00--7660.38%
NVDA220617C000750002021-07-30 12:45PM EDT75.00120.26127.65135.650.00-294658.25%
NVDA220617C000775002021-07-21 7:50PM EDT77.50105.75125.50133.100.00--15658.25%
NVDA220617C000800002021-07-21 7:50PM EDT80.00123.35123.00130.750.00--15657.32%
NVDA220617C000825002021-07-21 1:56PM EDT82.50110.83120.50128.500.00--16056.84%
NVDA220617C000850002021-07-21 7:51PM EDT85.00122.22118.00126.250.00--6056.27%
NVDA220617C000875002021-07-21 1:51PM EDT87.50106.77115.95123.800.00--27256.64%
NVDA220617C000900002021-08-03 2:17PM EDT90.00109.23113.35121.300.00-316054.59%
NVDA220617C000925002021-07-21 7:51PM EDT92.5095.89111.30118.600.00--26053.91%
NVDA220617C000950002021-07-21 7:51PM EDT95.0093.68109.00116.300.00--10053.66%
NVDA220617C000975002021-07-27 9:36AM EDT97.5098.75106.65114.200.00-416853.78%
NVDA220617C001000002021-07-28 12:26PM EDT100.00100.62104.30111.850.00-187453.06%
NVDA220617C001025002021-07-21 7:50PM EDT102.5099.34102.05109.350.00--24452.17%
NVDA220617C001050002021-08-02 3:40PM EDT105.0095.0099.70107.200.00-421651.90%
NVDA220617C001075002021-07-21 7:50PM EDT107.50102.9397.45104.950.00--6051.56%
NVDA220617C001100002021-07-19 10:03AM EDT110.0092.3095.20102.350.00-613250.37%
NVDA220617C001125002021-08-02 3:05PM EDT112.5090.0092.8598.500.00-855257.42%
NVDA220617C001150002021-07-21 1:40PM EDT115.0081.4890.7596.350.00-451656.93%
NVDA220617C001175002021-07-21 1:40PM EDT117.5079.3388.4593.700.00--45654.78%
NVDA220617C001200002021-08-05 9:30AM EDT120.0089.0086.2592.05+9.64+12.15%438055.81%
NVDA220617C001225002021-07-28 1:29PM EDT122.5077.2384.0590.050.00-455255.63%
NVDA220617C001250002021-08-02 2:54PM EDT125.0080.0083.7087.450.00-11,47553.71%
NVDA220617C001300002021-08-02 11:17AM EDT130.0075.0079.3082.800.00-21,07351.47%
NVDA220617C001350002021-08-05 11:10AM EDT135.0076.6076.5579.85+2.60+3.51%22,12453.42%
NVDA220617C001400002021-08-03 11:10AM EDT140.0068.0071.7574.400.00-23,40449.16%
NVDA220617C001450002021-08-05 11:41AM EDT145.0069.8768.5570.55+4.27+6.51%133,84648.59%
NVDA220617C001500002021-08-05 1:02PM EDT150.0066.1264.6066.80+3.17+5.04%111,31048.04%
NVDA220617C001550002021-08-05 1:02PM EDT155.0062.3759.3064.30+6.52+11.67%21,52249.65%
NVDA220617C001600002021-08-05 11:41AM EDT160.0058.7556.4058.55+6.05+11.48%182,85145.05%
NVDA220617C001650002021-08-05 1:07PM EDT165.0054.9452.2558.40+3.65+7.12%242,22950.20%
NVDA220617C001700002021-08-04 9:42AM EDT170.0048.0049.1551.950.00-37,37844.47%
NVDA220617C001750002021-08-05 10:45AM EDT175.0047.0043.9548.60+2.25+5.03%493,13643.82%
NVDA220617C001800002021-08-04 2:43PM EDT180.0043.8043.3548.000.00-32,82447.15%
NVDA220617C001850002021-08-04 3:13PM EDT185.0040.2540.8043.65+0.50+1.26%122,25444.61%
NVDA220617C001900002021-08-05 12:51PM EDT190.0039.2038.4539.35+2.55+6.96%122,51142.11%
NVDA220617C001950002021-08-05 1:32PM EDT195.0036.3035.7036.90+1.30+3.71%71,51642.11%
NVDA220617C002000002021-08-05 2:03PM EDT200.0033.9033.3033.90+1.90+5.94%583,37641.19%
NVDA220617C002050002021-08-05 1:47PM EDT205.0030.7530.8531.75+1.25+4.24%4298941.26%
NVDA220617C002075002021-08-05 2:07PM EDT207.5030.3529.6030.95+1.70+5.93%653641.60%
NVDA220617C002100002021-08-05 1:55PM EDT210.0029.2128.4529.55+2.99+11.40%191,53841.10%
NVDA220617C002150002021-08-05 9:57AM EDT215.0026.5426.4527.35+0.89+3.47%82,70240.79%
NVDA220617C002200002021-08-05 2:01PM EDT220.0025.2024.5525.60+2.65+11.75%765840.91%
NVDA220617C002250002021-08-05 9:30AM EDT225.0022.4521.7523.95+0.55+2.51%31,49041.02%
NVDA220617C002300002021-08-05 10:12AM EDT230.0021.5021.0521.80+3.65+20.45%242240.33%
NVDA220617C002350002021-08-04 3:59PM EDT235.0020.6919.3520.65+2.17+11.72%171540.83%
NVDA220617C002400002021-08-05 2:05PM EDT240.0018.4818.1018.70+1.80+10.79%41,99140.13%
NVDA220617C002450002021-08-05 12:13PM EDT245.0016.8516.7017.30+1.25+8.01%2848340.03%
NVDA220617C002500002021-08-05 1:55PM EDT250.0015.7315.5016.00+1.14+7.81%374,66439.95%
NVDA220617C002550002021-08-03 2:51PM EDT255.0011.6114.3015.000.00-120840.17%
NVDA220617C002600002021-08-05 1:05PM EDT260.0013.6013.2513.70+1.35+11.02%20733639.86%
NVDA220617C002650002021-08-02 1:35PM EDT265.0013.5112.1012.80+3.56+35.78%126640.01%
NVDA220617C002700002021-08-05 10:12AM EDT270.0011.5011.1511.95+1.10+10.58%11,58340.13%
NVDA220617C002750002021-08-05 1:04PM EDT275.0010.6010.4510.90+1.10+11.58%111,43639.86%
NVDA220617C002800002021-08-02 12:56PM EDT280.007.609.5510.100.00-6519839.87%
NVDA220617C002850002021-07-29 11:32AM EDT285.006.908.909.300.00-34739.78%
NVDA220617C002875002021-07-28 10:23AM EDT287.506.208.559.100.00-14740.04%
NVDA220617C002900002021-07-29 2:12PM EDT290.006.308.208.850.00-13140.20%
NVDA220617C002950002021-08-05 10:56AM EDT295.007.757.608.05+0.64+9.00%103839.94%
NVDA220617C003000002021-08-05 11:37AM EDT300.007.207.007.50+0.64+9.76%433740.03%
NVDA220617C003050002021-08-04 2:05PM EDT305.005.966.507.350.00-210040.80%
NVDA220617C003100002021-06-17 9:55AM EDT310.00423.00418.00426.500.00-1390.00%
NVDA220617C003125002021-08-04 2:01PM EDT312.505.302.206.250.00-1816440.17%
NVDA220617C003200002021-07-01 1:01PM EDT320.00493.390.000.000.00-43912.50%
NVDA220617C003250002021-08-03 11:53AM EDT325.005.004.805.10+0.50+11.11%326640.05%
NVDA220617C003300002021-06-17 9:50AM EDT330.00401.25399.00407.500.00-2410.00%
NVDA220617C003375002021-08-04 3:45PM EDT337.504.043.754.30+0.54+15.43%19940.30%
NVDA220617C003400002021-07-06 12:08PM EDT340.00488.880.000.000.00-21512.50%
NVDA220617C003500002021-08-05 2:08PM EDT350.003.553.403.65+0.30+9.23%413540.59%
NVDA220617C003600002021-07-08 2:14PM EDT360.00445.150.000.000.00-44112.50%
NVDA220617C003625002021-08-05 9:51AM EDT362.503.502.653.15+1.39+65.88%112040.99%
NVDA220617C003700002021-06-22 9:38AM EDT370.00383.550.000.000.00-46512.50%
NVDA220617C003750002021-08-04 1:24PM EDT375.002.332.502.940.00-445342.07%
NVDA220617C003800002021-06-22 10:26AM EDT380.00374.700.000.000.00-22512.50%
NVDA220617C003875002021-08-05 1:43PM EDT387.502.301.952.45+0.47+25.68%15942.04%
NVDA220617C003900002021-06-25 3:53PM EDT390.00377.500.000.000.00-24212.50%
NVDA220617C004000002021-08-05 1:37PM EDT400.001.971.931.99+0.15+8.24%1061,18341.80%
NVDA220617C004100002021-07-08 10:26AM EDT410.00397.350.000.000.00-26112.50%
NVDA220617C004200002021-07-19 10:08AM EDT420.00338.940.000.000.00-25512.50%
NVDA220617C004300002021-07-06 10:02AM EDT430.00411.700.000.000.00-11512.50%
NVDA220617C004400002021-07-08 10:25AM EDT440.00369.200.000.000.00-23312.50%
NVDA220617C004500002021-07-16 3:29PM EDT450.00295.000.000.000.00-313912.50%
NVDA220617C004600002021-07-08 2:04PM EDT460.00304.230.000.000.00-213012.50%
NVDA220617C004700002021-07-09 3:12PM EDT470.00346.160.000.000.00-111412.50%
NVDA220617C004800002021-07-08 10:30AM EDT480.00338.200.000.000.00-19512.50%
NVDA220617C004900002021-07-16 10:26AM EDT490.00272.800.000.000.00-113812.50%
NVDA220617C005000002021-07-19 2:23PM EDT500.00277.770.000.000.00-236812.50%
NVDA220617C005200002021-07-19 12:17PM EDT520.00262.000.000.000.00-226825.00%
NVDA220617C005400002021-07-08 3:43PM EDT540.00241.190.000.000.00-153125.00%
NVDA220617C005600002021-07-16 12:36PM EDT560.00230.500.000.000.00-184725.00%
NVDA220617C005800002021-07-19 3:16PM EDT580.00214.400.000.000.00-1596025.00%
NVDA220617C006000002021-07-19 10:31AM EDT600.00205.000.000.000.00-102,81925.00%
NVDA220617C006200002021-07-19 9:36AM EDT620.00168.480.000.000.00-938125.00%
NVDA220617C006400002021-07-19 11:54AM EDT640.00172.160.000.000.00-270125.00%
NVDA220617C006600002021-07-16 12:57PM EDT660.00153.700.000.000.00-1656125.00%
NVDA220617C006800002021-07-16 1:35PM EDT680.00126.310.000.000.00-11,84725.00%
NVDA220617C007000002021-07-19 2:58PM EDT700.00138.450.000.000.00-3779425.00%
NVDA220617C007200002021-07-19 2:17PM EDT720.00130.360.000.000.00-867525.00%
NVDA220617C007400002021-07-19 3:27PM EDT740.00116.900.000.000.00-3149625.00%
NVDA220617C007600002021-07-19 3:47PM EDT760.00109.550.000.000.00-2059925.00%
NVDA220617C007800002021-07-19 2:27PM EDT780.00103.450.000.000.00-1626225.00%
NVDA220617C008000002021-07-19 3:55PM EDT800.0093.140.000.000.00-14074825.00%
NVDA220617C008200002021-07-19 3:52PM EDT820.0087.190.000.000.00-7522325.00%
NVDA220617C008300002021-07-19 3:55PM EDT830.0082.290.000.000.00-212525.00%
NVDA220617C008400002021-07-19 3:27PM EDT840.0077.900.000.000.00-2337025.00%
NVDA220617C008600002021-07-19 9:39AM EDT860.0075.470.000.000.00-168225.00%
NVDA220617C008800002021-07-19 3:57PM EDT880.0067.710.000.000.00-1616625.00%
NVDA220617C009000002021-07-19 3:31PM EDT900.0060.350.000.000.00-1336925.00%
NVDA220617C009200002021-07-19 3:18PM EDT920.0056.850.000.000.00-88925.00%
NVDA220617C009400002021-07-16 1:56PM EDT940.0047.750.000.000.00-817325.00%
NVDA220617C009600002021-07-16 12:08PM EDT960.0052.600.000.000.00-147425.00%
NVDA220617C009800002021-07-19 3:21PM EDT980.0043.900.000.000.00-611125.00%
NVDA220617C010000002021-07-19 3:36PM EDT1,000.0040.920.000.000.00-3211,16925.00%
NVDA220617C010200002021-07-19 10:56AM EDT1,020.0040.200.000.000.00-165025.00%
NVDA220617C010400002021-07-19 11:04AM EDT1,040.0037.260.000.000.00-285425.00%
NVDA220617C010600002021-07-14 10:49AM EDT1,060.0032.390.000.000.00-84525.00%
NVDA220617C010800002021-07-16 12:10PM EDT1,080.0027.350.000.000.00-1139925.00%
NVDA220617C011000002021-07-19 3:21PM EDT1,100.0026.700.000.000.00-536625.00%
NVDA220617C011200002021-07-13 11:29AM EDT1,120.0041.200.000.000.00-173825.00%
NVDA220617C011400002021-07-19 12:05AM EDT1,140.0024.100.000.000.00--1125.00%
NVDA220617C011500002021-07-13 9:34AM EDT1,150.0027.400.000.000.00-41125.00%
NVDA220617C011600002021-07-19 12:05AM EDT1,160.0022.400.000.000.00--825.00%
NVDA220617C011800002021-07-19 12:05AM EDT1,180.0018.550.000.000.00-3725.00%
NVDA220617C012000002021-07-16 10:08AM EDT1,200.0017.000.000.000.00-16325.00%
NVDA220617C012200002021-07-09 12:00PM EDT1,220.0017.900.000.000.00-22125.00%
NVDA220617C012500002021-07-19 11:18AM EDT1,250.0015.000.000.000.00-43825.00%
NVDA220617C013000002021-07-16 2:09PM EDT1,300.0013.200.000.000.00-16425.00%
NVDA220617C013500002021-07-16 3:55PM EDT1,350.009.600.000.000.00-43125.00%
NVDA220617C014000002021-07-19 2:18PM EDT1,400.009.500.000.000.00-31425.00%
NVDA220617C014500002021-06-29 2:32PM EDT1,450.007.400.000.000.00-21050.00%
NVDA220617C015000002021-07-19 11:17AM EDT1,500.006.850.000.000.00-311950.00%
NVDA220617C015500002021-07-19 3:24PM EDT1,550.006.350.000.000.00-11150.00%
NVDA220617C016000002021-07-19 3:58PM EDT1,600.005.500.000.000.00-1310750.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220617P000262502021-08-03 12:12PM EDT26.250.100.000.190.00-233,58786.72%
NVDA220617P000275002021-07-21 7:51PM EDT27.500.040.004.300.00--1,308138.77%
NVDA220617P000287502021-07-27 12:12PM EDT28.751.030.004.300.00-32487135.50%
NVDA220617P000300002021-07-30 12:57PM EDT30.000.110.004.300.00-4178132.40%
NVDA220617P000312502021-07-30 12:58PM EDT31.250.120.004.300.00-22,346129.47%
NVDA220617P000325002021-07-29 9:36AM EDT32.500.150.004.300.00-40192126.66%
NVDA220617P000337502021-08-02 10:22AM EDT33.750.220.004.300.00-436123.97%
NVDA220617P000350002021-07-26 3:04PM EDT35.000.150.004.300.00-28863121.41%
NVDA220617P000362502021-07-26 3:04PM EDT36.250.170.004.300.00-248118.95%
NVDA220617P000375002021-07-26 3:04PM EDT37.500.180.004.300.00-1160116.58%
NVDA220617P000387502021-07-30 12:05PM EDT38.750.200.004.300.00-102186114.31%
NVDA220617P000400002021-07-21 7:51PM EDT40.000.150.004.300.00--360112.11%
NVDA220617P000412502021-07-21 7:51PM EDT41.250.140.004.300.00--24110.01%
NVDA220617P000425002021-07-21 7:51PM EDT42.500.110.004.300.00--132107.98%
NVDA220617P000437502021-07-21 7:51PM EDT43.750.110.004.300.00--256106.01%
NVDA220617P000450002021-07-21 7:51PM EDT45.000.120.004.350.00--172104.37%
NVDA220617P000462502021-07-21 7:51PM EDT46.250.270.004.350.00--16102.52%
NVDA220617P000475002021-07-21 7:51PM EDT47.500.260.004.350.00--88100.73%
NVDA220617P000487502021-07-21 7:51PM EDT48.750.200.004.350.00--30499.00%
NVDA220617P000500002021-07-20 10:23AM EDT50.000.500.004.350.00-126497.30%
NVDA220617P000525002021-07-27 2:07PM EDT52.500.390.004.400.00-448494.31%
NVDA220617P000550002021-07-20 10:23AM EDT55.000.450.004.400.00-15291.24%
NVDA220617P000575002021-07-21 7:51PM EDT57.500.300.204.450.00--12489.40%
NVDA220617P000600002021-08-02 3:03PM EDT60.000.440.001.120.00-24,09266.14%
NVDA220617P000625002021-07-21 7:51PM EDT62.500.500.004.500.00--31683.29%
NVDA220617P000650002021-07-21 7:51PM EDT65.000.580.124.550.00--50481.41%
NVDA220617P000675002021-07-21 7:51PM EDT67.500.520.004.600.00--33678.67%
NVDA220617P000700002021-07-21 7:51PM EDT70.000.890.001.400.00--28060.50%
NVDA220617P000725002021-07-20 1:26PM EDT72.500.880.001.580.00-431659.89%
NVDA220617P000750002021-07-23 11:25AM EDT75.001.000.201.000.00-41,51655.44%
NVDA220617P000775002021-07-21 7:51PM EDT77.501.030.004.800.00--1,78870.43%
NVDA220617P000800002021-07-21 1:54PM EDT80.000.980.004.900.00--27268.70%
NVDA220617P000825002021-07-21 7:51PM EDT82.500.970.005.000.00--1,55267.03%
NVDA220617P000850002021-08-02 1:32PM EDT85.001.170.005.100.00-81,48065.39%
NVDA220617P000875002021-07-21 9:37AM EDT87.501.480.521.500.00-411,27252.20%
NVDA220617P000900002021-07-21 7:51PM EDT90.001.290.535.300.00--1,12463.72%
NVDA220617P000925002021-07-23 2:54PM EDT92.501.610.555.400.00-11,28362.20%
NVDA220617P000950002021-08-02 3:06PM EDT95.001.700.573.000.00-41,62853.55%
NVDA220617P000975002021-07-29 1:48PM EDT97.501.850.005.700.00-12,44158.03%
NVDA220617P001000002021-08-04 2:41PM EDT100.001.900.002.000.00-311,72351.76%
NVDA220617P001025002021-07-30 1:08PM EDT102.502.151.653.300.00-41,20452.83%
NVDA220617P001050002021-08-04 10:41AM EDT105.001.601.702.990.00-13,86350.60%
NVDA220617P001075002021-07-20 9:46AM EDT107.503.301.032.730.00-81,15650.99%
NVDA220617P001100002021-08-04 12:38PM EDT110.002.772.032.690.00-42,96549.29%
NVDA220617P001125002021-08-04 3:24PM EDT112.502.952.252.900.00-56,92048.76%
NVDA220617P001150002021-08-03 1:58PM EDT115.003.382.443.150.00-161,62048.34%
NVDA220617P001175002021-08-02 1:32PM EDT117.503.531.323.400.00-43,20147.86%
NVDA220617P001200002021-08-05 10:11AM EDT120.003.402.983.65-0.65-16.05%84,43647.35%
NVDA220617P001225002021-07-29 3:10PM EDT122.504.251.783.950.00-12,37646.97%
NVDA220617P001250002021-08-05 11:00AM EDT125.003.903.654.25-0.45-10.34%47,85846.53%
NVDA220617P001300002021-08-05 11:57AM EDT130.004.814.104.90-0.39-7.50%401,74645.68%
NVDA220617P001350002021-08-05 1:29PM EDT135.005.455.355.65-0.55-9.17%2405,08644.92%
NVDA220617P001400002021-08-05 1:17PM EDT140.006.306.306.55-0.65-9.35%242,42844.36%
NVDA220617P001450002021-08-05 1:18PM EDT145.007.407.157.50-0.45-5.73%1362,86743.71%
NVDA220617P001500002021-08-05 11:18AM EDT150.008.578.108.75-1.33-13.43%464,74943.50%
NVDA220617P001550002021-08-05 1:17PM EDT155.009.609.609.85-1.05-9.86%153,84642.76%
NVDA220617P001600002021-08-05 1:17PM EDT160.0011.0010.9011.20-0.65-5.58%4391,78142.31%
NVDA220617P001650002021-08-05 1:02PM EDT165.0012.2912.0512.75-1.51-10.94%711,38642.02%
NVDA220617P001700002021-08-05 1:08PM EDT170.0014.1713.7514.40-0.98-6.47%4594,30441.68%
NVDA220617P001750002021-08-05 1:02PM EDT175.0015.7115.2516.15+0.53+3.49%752,95441.32%
NVDA220617P001800002021-08-05 1:37PM EDT180.0017.7017.7018.05-1.50-7.81%2762,02240.98%
NVDA220617P001850002021-08-05 11:55AM EDT185.0020.3019.3520.25-0.70-3.33%131,99440.91%
NVDA220617P001900002021-08-05 1:04PM EDT190.0022.0921.9022.40-0.97-4.21%1481,74840.57%
NVDA220617P001950002021-08-05 11:26AM EDT195.0024.3524.0524.90-1.35-5.25%10482140.53%
NVDA220617P002000002021-08-05 1:07PM EDT200.0026.8726.6027.05-1.63-5.72%3251,36639.85%
NVDA220617P002050002021-08-05 12:53PM EDT205.0029.4028.6530.05-1.80-5.77%423540.14%
NVDA220617P002075002021-08-05 12:50PM EDT207.5030.8030.1531.55-4.00-11.49%5420140.22%
NVDA220617P002100002021-08-04 3:10PM EDT210.0032.0031.3032.65-1.98-5.83%123639.73%
NVDA220617P002150002021-08-05 12:51PM EDT215.0035.1533.5535.65-1.78-4.82%224339.69%
NVDA220617P002200002021-08-04 3:10PM EDT220.0039.7835.4539.550.00-3023240.66%
NVDA220617P002250002021-07-28 12:10PM EDT225.0045.1038.6542.150.00-262839.79%
NVDA220617P002300002021-08-03 1:40PM EDT230.0043.8642.0045.900.00-226040.28%
NVDA220617P002350002021-08-03 11:14AM EDT235.0053.9545.3548.850.00-144039.58%
NVDA220617P002400002021-08-02 9:36AM EDT240.0057.0050.5552.100.00-2263039.14%
NVDA220617P002450002021-07-22 3:23PM EDT245.0061.7053.0556.050.00-216439.50%
NVDA220617P002500002021-07-16 9:36AM EDT250.0075.0056.1059.250.00-2735638.72%
NVDA220617P002550002021-07-21 7:51PM EDT255.0063.5461.0064.050.00--4440.05%
NVDA220617P002600002021-06-03 10:34AM EDT260.002.551.221.720.00-51260.00%
NVDA220617P002650002021-07-21 7:51PM EDT265.0087.6968.5071.900.00--12839.95%
NVDA220617P002700002021-07-13 12:34PM EDT270.0077.3572.8075.200.00-130038.79%
NVDA220617P002750002021-07-21 7:51PM EDT275.0081.7576.9579.500.00--14839.02%
NVDA220617P002800002021-05-27 11:55AM EDT280.003.541.832.110.00-1700.00%
NVDA220617P002900002021-06-28 10:33AM EDT290.001.96101.45103.750.00-18054.92%
NVDA220617P003000002021-07-19 10:06AM EDT300.004.00110.15112.950.00-1038055.85%
NVDA220617P003050002021-07-29 10:57AM EDT305.00111.00103.95107.150.00--642.02%
NVDA220617P003100002021-07-16 1:45PM EDT310.004.100.000.000.00-14470.00%
NVDA220617P003200002021-06-15 1:23PM EDT320.003.754.154.550.00-100.00%
NVDA220617P003300002021-06-23 9:38AM EDT330.003.880.000.000.00-103880.00%
NVDA220617P003400002021-07-12 12:11PM EDT340.004.240.000.000.00-53660.00%
NVDA220617P003500002021-07-29 3:21PM EDT350.00155.15142.45148.600.00-351242.72%
NVDA220617P003600002021-07-07 1:11PM EDT360.005.150.000.000.00-32810.00%
NVDA220617P003700002021-07-14 9:37AM EDT370.005.700.000.000.00-33210.00%
NVDA220617P003800002021-07-19 9:30AM EDT380.008.800.000.000.00-34040.00%
NVDA220617P003875002021-07-30 10:37AM EDT387.50193.95179.40184.600.00-2243.82%
NVDA220617P003900002021-07-12 11:41AM EDT390.006.700.000.000.00-96100.00%
NVDA220617P004000002021-07-19 11:18AM EDT400.009.73206.95210.100.00-72,93469.74%
NVDA220617P004100002021-07-06 12:51PM EDT410.008.100.000.000.00-12980.00%
NVDA220617P004200002021-07-19 9:30AM EDT420.0013.200.000.000.00-39660.00%
NVDA220617P004300002021-07-09 11:26AM EDT430.0012.950.000.000.00-22890.00%
NVDA220617P004400002021-07-14 12:12PM EDT440.0011.250.000.000.00-17380.00%
NVDA220617P004500002021-07-16 2:33PM EDT450.0015.500.000.000.00-61,7530.00%
NVDA220617P004600002021-07-08 2:13PM EDT460.0014.350.000.000.00-14020.00%
NVDA220617P004700002021-07-06 11:52AM EDT470.0013.200.000.000.00-58000.00%
NVDA220617P004800002021-07-15 1:09PM EDT480.0017.990.000.000.00-11,1070.00%
NVDA220617P004900002021-07-16 3:54PM EDT490.0022.350.000.000.00-305940.00%
NVDA220617P005000002021-07-16 2:59PM EDT500.0025.980.000.000.00-51,9440.00%
NVDA220617P005200002021-07-16 3:44PM EDT520.0030.180.000.000.00-54860.00%
NVDA220617P005400002021-07-19 11:18AM EDT540.0030.560.000.000.00-21,3010.00%
NVDA220617P005600002021-07-19 3:26PM EDT560.0036.800.000.000.00-525960.00%
NVDA220617P005800002021-07-19 3:26PM EDT580.0042.500.000.000.00-517040.00%
NVDA220617P006000002021-07-19 3:28PM EDT600.0048.050.000.000.00-201,1350.00%
NVDA220617P006200002021-07-16 3:54PM EDT620.0057.850.000.000.00-11,0450.00%
NVDA220617P006400002021-07-19 3:52PM EDT640.0061.240.000.000.00-205610.00%
NVDA220617P006600002021-07-16 3:58PM EDT660.0068.800.000.000.00-13470.00%
NVDA220617P006800002021-07-16 3:54PM EDT680.0082.250.000.000.00-58380.00%
NVDA220617P007000002021-07-19 3:59PM EDT700.0086.000.000.000.00-1468300.00%
NVDA220617P007200002021-07-19 1:42PM EDT720.0096.000.000.000.00-62570.00%
NVDA220617P007400002021-07-19 2:32PM EDT740.00106.000.000.000.00-496230.00%
NVDA220617P007600002021-07-19 3:53PM EDT760.00117.100.000.000.00-124170.00%
NVDA220617P007800002021-07-19 3:21PM EDT780.00128.000.000.000.00-51440.00%
NVDA220617P008000002021-07-19 11:32AM EDT800.00138.000.000.000.00-132660.00%
NVDA220617P008200002021-07-15 2:34PM EDT820.00149.000.000.000.00-23500.00%
NVDA220617P008300002021-07-14 1:42PM EDT830.00137.750.000.000.00-9440.00%
NVDA220617P008400002021-07-14 1:32PM EDT840.00143.900.000.000.00-9620.00%
NVDA220617P008600002021-07-16 3:55PM EDT860.00192.100.000.000.00-14600.00%
NVDA220617P008800002021-07-16 3:23PM EDT880.00207.350.000.000.00-1380.00%
NVDA220617P009000002021-07-16 3:55PM EDT900.00221.350.000.000.00-61580.00%
NVDA220617P009200002021-07-06 3:02PM EDT920.00182.950.000.000.00-20640.00%
NVDA220617P009400002021-07-07 1:26PM EDT940.00200.600.000.000.00-41100.00%
NVDA220617P009600002021-07-06 3:49PM EDT960.00208.900.000.000.00-241520.00%
NVDA220617P009800002021-07-16 10:11AM EDT980.00275.450.000.000.00-2410.00%
NVDA220617P010000002021-07-07 10:41AM EDT1,000.00300.000.000.000.00-1890.00%
NVDA220617P010200002021-07-06 2:47PM EDT1,020.00254.150.000.000.00-1110.00%
NVDA220617P010400002021-07-02 1:05PM EDT1,040.00276.900.000.000.00-5390.00%
NVDA220617P010600002021-06-22 9:49AM EDT1,060.00350.750.000.000.00-24320.00%
NVDA220617P010800002021-07-02 9:59AM EDT1,080.00309.400.000.000.00-6750.00%
NVDA220617P011000002021-07-06 10:58AM EDT1,100.00327.000.000.000.00-1370.00%