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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220916C000262502021-09-28 12:02PM EST26.25180.75224.50234.500.00-5600.00%
NVDA220916C000275002021-11-10 6:54AM EST27.50138.50289.50296.600.00--28291.58%
NVDA220916C000287502021-10-08 10:12AM EST28.75181.95264.00274.000.00-15390.00%
NVDA220916C000300002021-08-25 4:21PM EST30.00161.49186.90195.700.00--320.00%
NVDA220916C000312502021-08-25 4:21PM EST31.25118.49185.65195.000.00--280.00%
NVDA220916C000325002021-11-10 6:54AM EST32.5060.81284.55291.650.00--24262.17%
NVDA220916C000337502021-08-25 4:21PM EST33.75153.04183.30192.300.00--200.00%
NVDA220916C000350002021-11-10 6:54AM EST35.00156.38282.05289.150.00--8250.17%
NVDA220916C000362502021-11-10 6:54AM EST36.25102.13280.85287.950.00--8245.12%
NVDA220916C000375002021-10-29 2:54PM EST37.50218.55279.65286.700.00-2475240.15%
NVDA220916C000387502021-11-30 12:14PM EST38.75282.15264.50274.250.00-128123.22%
NVDA220916C000400002021-09-21 12:49PM EST40.00173.50183.10193.000.00-2430.00%
NVDA220916C000425002021-08-25 4:21PM EST42.50149.01174.30183.950.00--400.00%
NVDA220916C000437502021-11-10 6:54AM EST43.7590.38273.50280.500.00--4218.53%
NVDA220916C000450002021-11-10 6:54AM EST45.0090.00282.75289.850.00--188283.56%
NVDA220916C000462502021-11-10 6:54AM EST46.25162.55264.50273.500.00-616176.18%
NVDA220916C000475002021-11-02 1:26PM EST47.50217.00256.00265.400.00-4458111.89%
NVDA220916C000487502021-11-01 2:37PM EST48.75209.10268.55275.950.00-788205.55%
NVDA220916C000500002021-11-22 9:39AM EST50.00292.00254.15262.000.00-2758106.81%
NVDA220916C000525002021-11-10 6:54AM EST52.5098.63264.85272.250.00--140196.30%
NVDA220916C000550002021-11-10 6:54AM EST55.00158.80272.85280.000.00-1347244.41%
NVDA220916C000575002021-11-10 6:54AM EST57.50156.45253.15262.500.00-1240154.88%
NVDA220916C000600002021-11-10 6:54AM EST60.00152.15257.45264.850.00-60495180.41%
NVDA220916C000625002021-11-17 1:59PM EST62.50235.00241.50250.800.00-7459100.76%
NVDA220916C000650002021-10-25 12:37PM EST65.00168.30247.30256.500.00-1318151.13%
NVDA220916C000675002021-11-19 3:53PM EST67.50261.98236.50245.800.00-136895.95%
NVDA220916C000700002021-11-26 11:29AM EST70.00245.63234.00243.350.00-123293.95%
NVDA220916C000725002021-11-10 6:54AM EST72.50120.00255.65262.800.00-2431200.38%
NVDA220916C000750002021-12-03 11:20AM EST75.00231.35229.00238.50-5.65-2.38%241,21790.39%
NVDA220916C000775002021-11-29 3:25PM EST77.50254.85227.25236.000.00-5324191.65%
NVDA220916C000800002021-12-01 2:41PM EST80.00244.65224.05233.600.00-127087.07%
NVDA220916C000825002021-12-02 1:32PM EST82.50239.15222.00231.300.00-113987.85%
NVDA220916C000850002021-10-18 12:58PM EST85.00138.70241.50249.900.00-16232174.07%
NVDA220916C000875002021-12-03 10:41AM EST87.50220.00217.50226.45-23.50-9.65%145586.50%
NVDA220916C000900002021-11-17 12:07PM EST90.00210.36214.50223.800.00-157682.32%
NVDA220916C000925002021-11-10 6:54AM EST92.50131.00236.05243.150.00-2108167.18%
NVDA220916C000950002021-12-03 11:39AM EST95.00212.60209.50219.05-36.40-14.62%135979.80%
NVDA220916C000975002021-10-29 9:54AM EST97.50156.25215.80224.500.00-1117115.45%
NVDA220916C001000002021-12-03 2:13PM EST100.00206.29205.00210.80-16.71-7.49%122,13365.04%
NVDA220916C001025002021-10-29 10:34AM EST102.50153.45210.80220.000.00-4618111.69%
NVDA220916C001050002021-11-29 3:07PM EST105.00227.30200.00209.500.00-836376.37%
NVDA220916C001075002021-11-10 6:54AM EST107.50117.01221.50228.550.00-4110148.77%
NVDA220916C001100002021-11-29 11:25AM EST110.00216.80195.50204.000.00-153273.33%
NVDA220916C001125002021-12-02 2:43PM EST112.50209.30193.00201.350.00-1032971.45%
NVDA220916C001150002021-11-18 9:30AM EST115.00208.20190.50199.000.00-225270.43%
NVDA220916C001175002021-11-17 1:02PM EST117.50178.00188.70195.750.00-416368.91%
NVDA220916C001200002021-11-26 9:51AM EST120.00203.40186.00194.300.00-433569.70%
NVDA220916C001225002021-12-02 3:58PM EST122.50201.05183.50190.850.00-265165.95%
NVDA220916C001250002021-12-03 1:17PM EST125.00182.59181.70189.45-14.48-7.35%21,89868.93%
NVDA220916C001300002021-12-03 3:42PM EST130.00174.25176.50184.80-31.55-15.33%1681566.59%
NVDA220916C001350002021-12-03 10:30AM EST135.00179.25172.30180.05-9.74-5.15%443766.11%
NVDA220916C001400002021-12-02 3:55PM EST140.00184.02167.00176.400.00-496165.48%
NVDA220916C001450002021-11-29 1:46PM EST145.00187.52163.15170.450.00-340263.31%
NVDA220916C001500002021-12-03 12:13PM EST150.00154.35158.55167.25-16.65-9.74%12,33064.34%
NVDA220916C001550002021-12-01 10:17AM EST155.00177.00154.10161.300.00-146161.29%
NVDA220916C001600002021-12-03 3:57PM EST160.00152.32149.80156.65-35.12-18.74%8845460.40%
NVDA220916C001650002021-12-03 1:17PM EST165.00144.75145.00152.25-15.19-9.50%330059.12%
NVDA220916C001700002021-12-03 3:01PM EST170.00140.00140.85147.70-25.94-15.63%351,34858.44%
NVDA220916C001750002021-11-22 1:59PM EST175.00158.44136.40144.500.00-81,15958.87%
NVDA220916C001800002021-12-01 2:42PM EST180.00150.04132.00141.500.00-11,14559.34%
NVDA220916C001850002021-11-29 10:23AM EST185.00146.77128.35136.900.00-1062758.76%
NVDA220916C001900002021-11-22 12:24PM EST190.00145.03124.25130.150.00-202,43555.62%
NVDA220916C001950002021-12-03 10:36AM EST195.00123.40120.20125.95-6.60-5.08%164655.01%
NVDA220916C002000002021-12-03 3:58PM EST200.00120.93116.25121.70-12.07-9.08%122,46954.36%
NVDA220916C002050002021-11-19 3:29PM EST205.00135.54112.35117.600.00-539153.81%
NVDA220916C002100002021-12-01 1:50PM EST210.00124.50108.55115.700.00-150954.97%
NVDA220916C002150002021-12-01 3:10PM EST215.00118.55104.80111.500.00-495654.23%
NVDA220916C002200002021-12-03 3:24PM EST220.00102.82101.20108.35-10.29-9.10%5677054.29%
NVDA220916C002250002021-12-03 3:34PM EST225.00100.7597.65104.20-13.55-11.85%141,64453.58%
NVDA220916C002300002021-12-03 3:24PM EST230.0095.4594.20100.85-14.55-13.23%869853.40%
NVDA220916C002350002021-11-26 12:46PM EST235.00103.9790.8097.400.00-4038553.09%
NVDA220916C002400002021-12-03 10:34AM EST240.0090.0087.5593.65-10.00-10.00%185852.61%
NVDA220916C002450002021-12-01 2:34PM EST245.0099.9584.4090.800.00-129652.65%
NVDA220916C002500002021-12-03 3:56PM EST250.0085.0082.7587.85-9.50-10.05%71,51453.40%
NVDA220916C002550002021-12-03 2:41PM EST255.0079.4378.1584.15-11.82-12.95%551651.94%
NVDA220916C002600002021-12-03 9:30AM EST260.0085.9075.2081.75-1.80-2.05%42,37352.08%
NVDA220916C002650002021-12-03 10:49AM EST265.0072.5072.4078.45-21.50-22.87%324051.72%
NVDA220916C002700002021-12-03 10:34AM EST270.0072.0069.6575.70-14.80-17.05%239151.60%
NVDA220916C002750002021-12-03 3:56PM EST275.0070.0068.7573.10-12.00-14.63%3242052.44%
NVDA220916C002800002021-12-03 2:59PM EST280.0065.0064.4070.45-12.00-15.58%1639251.40%
NVDA220916C002850002021-12-03 11:32AM EST285.0066.4562.6567.85-4.46-6.29%419451.63%
NVDA220916C002875002021-11-30 1:12PM EST287.5074.2261.3066.450.00-213951.43%
NVDA220916C002900002021-12-03 3:57PM EST290.0063.0061.2065.15-8.55-11.95%927551.88%
NVDA220916C002950002021-12-03 2:54PM EST295.0058.9557.1562.70-16.22-21.58%2222650.91%
NVDA220916C003000002021-12-03 3:54PM EST300.0057.7558.0060.30-10.35-15.20%1281,71152.26%
NVDA220916C003050002021-12-03 3:59PM EST305.0056.0953.5059.70-7.11-11.25%9038451.84%
NVDA220916C003100002021-12-03 3:59PM EST310.0053.9350.5557.20-6.42-10.64%18049051.19%
NVDA220916C003125002021-12-03 3:40PM EST312.5052.2550.5556.30-8.75-14.34%222651.70%
NVDA220916C003200002021-12-03 1:51PM EST320.0048.5048.1052.45-8.50-14.91%4996851.46%
NVDA220916C003250002021-12-03 12:37PM EST325.0047.0045.2050.75-9.05-16.15%536551.03%
NVDA220916C003300002021-12-03 3:44PM EST330.0046.5544.2548.65-6.55-12.34%5481,16651.27%
NVDA220916C003375002021-12-03 9:30AM EST337.5050.0041.0545.85+1.75+3.63%119750.85%
NVDA220916C003400002021-12-03 3:53PM EST340.0042.2340.7548.00-10.17-19.41%1535752.46%
NVDA220916C003500002021-12-03 3:44PM EST350.0038.1537.4042.80-8.85-18.83%8470151.42%
NVDA220916C003600002021-12-03 10:01AM EST360.0038.0034.8040.15-4.30-10.17%17451.69%
NVDA220916C003625002021-12-02 10:28AM EST362.5038.7532.5539.500.00-111551.00%
NVDA220916C003700002021-12-03 1:08PM EST370.0033.5030.5036.70-5.74-14.63%12747450.61%
NVDA220916C003750002021-12-03 1:57PM EST375.0031.5529.2035.85-6.73-17.58%121,16750.81%
NVDA220916C003800002021-12-03 12:56PM EST380.0031.5029.4535.00-4.50-12.50%742151.69%
NVDA220916C003875002021-12-03 2:17PM EST387.5028.5027.5533.35-11.90-29.46%346751.69%
NVDA220916C003900002021-12-03 1:11PM EST390.0028.7027.5532.45-6.23-17.84%251751.81%
NVDA220916C004000002021-12-03 3:41PM EST400.0027.0026.5029.00-6.02-18.23%461,74951.74%
NVDA220916C004100002021-12-03 12:07PM EST410.0023.4323.0027.95-8.50-26.62%15251.49%
NVDA220916C004200002021-12-03 3:28PM EST420.0023.4021.7026.90-3.50-13.01%12122552.20%
NVDA220916C004250002021-12-03 3:34PM EST425.0023.0020.3025.70-3.25-12.38%25567351.78%
NVDA220916C004300002021-12-03 2:03PM EST430.0021.3019.9525.35-5.40-20.22%103552.30%
NVDA220916C004400002021-12-03 10:25AM EST440.0020.7017.9522.90-6.20-23.05%437851.66%
NVDA220916C004500002021-12-03 12:14PM EST450.0016.9016.3021.85-4.43-20.77%8250151.82%
NVDA220916C004600002021-12-03 2:00PM EST460.0017.1016.0019.90-2.76-13.90%6019652.12%
NVDA220916C004700002021-12-03 11:35AM EST470.0016.6013.6518.95-3.05-15.52%64551.70%
NVDA220916C004750002021-12-03 11:21AM EST475.0015.6514.4518.60-6.50-29.35%2834252.69%
NVDA220916C004800002021-12-03 1:47PM EST480.0015.3514.3519.15-2.22-12.64%9116653.66%
NVDA220916C004900002021-12-03 2:30PM EST490.0014.4512.9018.10-5.80-28.64%79353.54%
NVDA220916C005000002021-12-03 2:26PM EST500.0013.5012.4515.40-1.50-10.00%1101,58952.90%
NVDA220916C005200002021-12-03 2:25PM EST520.0012.0011.6014.50-1.92-13.79%19079054.25%
NVDA220916C005400002021-12-03 10:38AM EST540.0010.407.1013.60-1.99-16.06%21224752.79%
NVDA220916C005600002021-12-03 10:22AM EST560.009.506.7511.10-1.45-13.24%1814752.73%
NVDA220916C005800002021-12-03 9:56AM EST580.008.404.7012.30-1.10-11.58%9244754.04%
NVDA220916C006000002021-12-03 3:52PM EST600.007.225.909.20-1.78-19.78%491,63754.29%
NVDA220916C006200002021-07-19 2:02PM EST620.00196.800.000.000.00-213112.50%
NVDA220916C006400002021-07-19 2:42PM EST640.00184.830.000.000.00-213012.50%
NVDA220916C006600002021-07-16 1:43PM EST660.00161.600.000.000.00-17812.50%
NVDA220916C006800002021-07-16 2:42PM EST680.00172.850.000.000.00-235412.50%
NVDA220916C007000002021-07-16 2:46PM EST700.00157.600.000.000.00-327212.50%
NVDA220916C007200002021-07-16 9:26AM EST720.00128.350.000.000.00-212412.50%
NVDA220916C007400002021-07-19 2:58PM EST740.00135.000.000.000.00-31736625.00%
NVDA220916C007600002021-07-19 1:28PM EST760.00127.000.000.000.00-2857625.00%
NVDA220916C007800002021-07-19 8:30AM EST780.00100.000.000.000.00-115125.00%
NVDA220916C008000002021-07-19 12:14PM EST800.00107.400.000.000.00-1744225.00%
NVDA220916C008200002021-07-19 2:23PM EST820.00100.500.000.000.00-510025.00%
NVDA220916C008400002021-07-16 2:20PM EST840.0084.020.000.000.00-14625.00%
NVDA220916C008600002021-07-16 2:23PM EST860.0077.000.000.000.00-223025.00%
NVDA220916C008800002021-07-13 10:34AM EST880.0086.490.000.000.00-36825.00%
NVDA220916C009000002021-07-16 11:55AM EST900.0071.500.000.000.00-851725.00%
NVDA220916C009200002021-07-16 2:31PM EST920.0061.000.000.000.00-26825.00%
NVDA220916C009400002021-07-09 10:20AM EST940.0059.000.000.000.00-12225.00%
NVDA220916C009600002021-07-19 12:40PM EST960.0060.870.000.000.00-314125.00%
NVDA220916C009800002021-07-19 2:53PM EST980.0057.750.000.000.00-32425.00%
NVDA220916C010000002021-07-19 12:25PM EST1,000.0053.950.000.000.00-17925.00%
NVDA220916C010200002021-07-09 10:27AM EST1,020.0048.450.000.000.00-101325.00%
NVDA220916C010400002021-06-29 11:06AM EST1,040.0064.800.000.000.00-11225.00%
NVDA220916C010600002021-06-24 9:40AM EST1,060.0053.150.000.000.00-33825.00%
NVDA220916C010800002021-06-21 2:35PM EST1,080.0058.350.000.000.00--1325.00%
NVDA220916C011000002021-07-16 12:09PM EST1,100.0035.750.000.000.00-315225.00%
NVDA220916C011400002021-07-02 9:12AM EST1,140.0052.720.000.000.00-1125.00%
NVDA220916C011600002021-07-18 11:05PM EST1,160.0028.750.000.000.00--325.00%
NVDA220916C012000002021-07-19 2:26PM EST1,200.0025.980.000.000.00-64425.00%
NVDA220916C012500002021-07-19 2:05PM EST1,250.0021.800.000.000.00-2725.00%
NVDA220916C013000002021-07-08 8:59AM EST1,300.0031.500.000.000.00-1325.00%
NVDA220916C013500002021-07-13 12:10PM EST1,350.0027.350.000.000.00-2325.00%
NVDA220916C014000002021-07-14 9:51AM EST1,400.0022.050.000.000.00-1325.00%
NVDA220916C014500002021-07-18 11:05PM EST1,450.0013.900.000.000.00--125.00%
NVDA220916C015000002021-07-19 2:54PM EST1,500.0010.810.000.000.00-59125.00%
NVDA220916C015500002021-07-01 11:24AM EST1,550.0010.100.000.000.00-3325.00%
NVDA220916C016000002021-07-19 8:54AM EST1,600.008.650.000.000.00-199925.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220916P000262502021-11-18 1:15PM EST26.250.050.010.490.00-4766117.09%
NVDA220916P000275002021-09-23 8:58AM EST27.500.240.000.490.00-292,159114.45%
NVDA220916P000287502021-11-10 6:54AM EST28.751.150.092.470.00-32532144.09%
NVDA220916P000300002021-11-10 6:54AM EST30.000.150.093.000.00-3100146.34%
NVDA220916P000312502021-10-20 8:47AM EST31.250.120.001.120.00-41,060121.05%
NVDA220916P000325002021-09-14 10:45AM EST32.501.170.050.840.00-4917114.94%
NVDA220916P000337502021-09-22 1:26PM EST33.750.370.100.600.00-3400109.28%
NVDA220916P000350002021-11-04 11:18AM EST35.000.370.004.150.00-1998143.99%
NVDA220916P000362502021-08-25 4:21PM EST36.250.100.141.450.00--84119.04%
NVDA220916P000375002021-11-24 2:58PM EST37.500.150.104.250.00-1484140.43%
NVDA220916P000387502021-09-22 1:25PM EST38.750.450.130.800.00-5239106.30%
NVDA220916P000400002021-08-19 12:33PM EST40.000.400.006.700.00-1111149.29%
NVDA220916P000412502021-09-22 1:24PM EST41.250.450.140.540.00-9016898.68%
NVDA220916P000425002021-09-22 1:24PM EST42.500.480.155.850.00-9100140.94%
NVDA220916P000437502021-11-10 6:54AM EST43.750.210.221.750.00--136112.04%
NVDA220916P000450002021-10-14 1:18PM EST45.000.350.053.450.00-281,522122.27%
NVDA220916P000462502021-08-25 4:21PM EST46.250.390.180.970.00--154100.00%
NVDA220916P000475002021-09-22 1:20PM EST47.500.620.196.200.00-2197134.50%
NVDA220916P000487502021-09-22 1:24PM EST48.750.620.206.800.00-104247135.35%
NVDA220916P000500002021-12-03 2:52PM EST50.000.420.250.70+0.17+68.00%42,51593.26%
NVDA220916P000525002021-11-19 10:59AM EST52.500.250.000.730.00-122187.55%
NVDA220916P000550002021-11-15 2:15PM EST55.000.400.012.200.00-1382100.61%
NVDA220916P000575002021-11-26 11:24AM EST57.500.200.004.450.00-4510111.50%
NVDA220916P000600002021-12-03 9:49AM EST60.000.600.010.87+0.04+7.14%82,49483.01%
NVDA220916P000625002021-11-19 9:30AM EST62.500.400.003.000.00-81,22698.29%
NVDA220916P000650002021-12-03 2:53PM EST65.000.760.051.13+0.10+15.15%4082.37%
NVDA220916P000675002021-11-03 2:33PM EST67.500.520.371.490.00-233986.26%
NVDA220916P000700002021-10-22 11:51AM EST70.000.770.000.000.00-124025.00%
NVDA220916P000725002021-11-30 3:09PM EST72.501.180.092.50-0.32-21.33%739486.99%
NVDA220916P000750002021-10-22 11:50AM EST75.000.880.000.000.00-2025.00%
NVDA220916P000775002021-09-22 1:23PM EST77.501.320.671.410.00-2241580.05%
NVDA220916P000800002021-11-23 12:36PM EST80.000.780.471.030.00-230674.27%
NVDA220916P000825002021-11-03 12:59PM EST82.500.840.004.750.00-430589.11%
NVDA220916P000850002021-11-05 1:55PM EST85.000.020.004.550.00-28147086.43%
NVDA220916P000875002021-11-22 11:03AM EST87.500.930.003.450.00-401,73980.14%
NVDA220916P000900002021-11-05 1:55PM EST90.000.900.002.500.00-1021,46074.00%
NVDA220916P000925002021-11-04 9:46AM EST92.501.190.364.700.00-244382.84%
NVDA220916P000950002021-11-30 1:27PM EST95.001.110.004.700.00-417179.88%
NVDA220916P000975002021-12-03 2:58PM EST97.501.360.893.00+0.10+7.94%30894975.33%
NVDA220916P001000002021-12-03 2:34PM EST100.001.491.012.47+0.24+19.20%3913,91672.22%
NVDA220916P001025002021-11-30 3:09PM EST102.502.480.694.20+0.47+23.38%429775.68%
NVDA220916P001050002021-11-30 1:55PM EST105.001.300.004.950.00-294374.33%
NVDA220916P001075002021-12-03 11:51AM EST107.501.750.904.00+0.33+23.24%232172.68%
NVDA220916P001100002021-12-03 3:23PM EST110.001.941.304.25+0.44+29.33%2441,18873.12%
NVDA220916P001125002021-11-24 10:32AM EST112.501.720.003.750.00-3702,78766.13%
NVDA220916P001150002021-11-30 2:14PM EST115.001.930.004.750.00-866867.96%
NVDA220916P001175002021-11-04 1:19PM EST117.502.210.005.300.00-478268.16%
NVDA220916P001200002021-12-03 11:50AM EST120.002.301.364.85+0.34+17.35%21,45769.18%
NVDA220916P001225002021-11-23 12:41PM EST122.502.200.505.500.00-637267.30%
NVDA220916P001250002021-12-03 1:25PM EST125.002.501.883.35-1.15-31.51%11,22264.03%
NVDA220916P001300002021-12-02 10:54AM EST130.002.681.705.950.00-32,04067.08%
NVDA220916P001350002021-12-03 2:28PM EST135.003.272.703.75+0.39+13.54%4293561.96%
NVDA220916P001400002021-11-29 2:04PM EST140.002.450.216.550.00-877960.21%
NVDA220916P001450002021-11-23 9:30AM EST145.003.050.136.350.00-31,00757.29%
NVDA220916P001500002021-12-03 3:00PM EST150.004.504.005.20+0.90+25.00%3072,02560.02%
NVDA220916P001550002021-12-03 2:49PM EST155.004.764.107.70+0.91+23.64%1649261.71%
NVDA220916P001600002021-12-03 2:49PM EST160.005.304.107.60+0.50+10.42%101,52159.19%
NVDA220916P001650002021-12-03 2:33PM EST165.005.955.008.15+0.90+17.82%2073,20558.84%
NVDA220916P001700002021-11-26 10:02AM EST170.004.815.809.600.00-13,27459.34%
NVDA220916P001750002021-12-03 2:39PM EST175.007.506.2510.40+1.40+22.95%231,77958.46%
NVDA220916P001800002021-12-02 3:57PM EST180.006.477.209.700.00-55,47856.45%
NVDA220916P001850002021-12-03 9:56AM EST185.007.457.9510.350.00-1166955.67%
NVDA220916P001900002021-12-03 2:46PM EST190.009.777.9510.60+2.02+26.06%92,30053.69%
NVDA220916P001950002021-12-03 10:24AM EST195.009.608.6013.40+1.05+12.28%21,17654.77%
NVDA220916P002000002021-12-03 3:47PM EST200.0012.1510.8512.55+2.65+27.89%5141,77353.78%
NVDA220916P002050002021-12-03 10:22AM EST205.0011.4511.9513.80+1.15+11.17%456953.55%
NVDA220916P002100002021-12-03 2:46PM EST210.0014.1710.7515.90+2.87+25.40%91,37952.05%
NVDA220916P002150002021-12-03 3:47PM EST215.0016.0011.7016.75+3.65+29.55%151,03651.24%
NVDA220916P002200002021-12-03 10:36AM EST220.0015.6012.1017.80+2.10+15.56%261550.12%
NVDA220916P002250002021-12-03 10:42AM EST225.0017.2014.4519.30+2.75+19.03%21,05750.66%
NVDA220916P002300002021-12-03 3:37PM EST230.0019.8518.5521.15+1.85+10.28%353652.44%
NVDA220916P002350002021-11-30 12:36PM EST235.0021.2520.3022.50+3.85+22.13%133052.13%
NVDA220916P002400002021-12-03 3:59PM EST240.0021.3021.3024.30+2.46+13.06%268451.56%
NVDA220916P002450002021-12-03 2:42PM EST245.0025.7723.6026.30+5.61+27.83%426351.82%
NVDA220916P002500002021-12-03 3:55PM EST250.0025.0025.1030.40+2.45+10.86%72,12152.71%
NVDA220916P002550002021-12-03 10:25AM EST255.0025.4527.3031.00+0.84+3.41%927951.88%
NVDA220916P002600002021-12-03 1:11PM EST260.0030.7429.4032.95+4.27+16.13%152751.69%
NVDA220916P002650002021-12-02 3:51PM EST265.0031.9031.2036.00+4.55+16.64%118251.85%
NVDA220916P002700002021-12-03 12:28PM EST270.0035.5533.7038.10+4.40+14.13%168551.79%
NVDA220916P002750002021-12-03 1:58PM EST275.0037.2233.8539.90+6.35+20.57%1074350.28%
NVDA220916P002800002021-12-03 2:39PM EST280.0041.0037.9542.20+7.60+22.75%31,00350.99%
NVDA220916P002850002021-12-03 11:52AM EST285.0042.3538.3545.40+4.35+11.45%674850.21%
NVDA220916P002875002021-12-03 12:46PM EST287.5042.5142.0046.80+6.01+16.47%124051.41%
NVDA220916P002900002021-12-03 10:44AM EST290.0043.1443.1547.95+6.19+16.75%111651.22%
NVDA220916P002950002021-12-03 3:00PM EST295.0049.1545.7550.30+9.10+22.72%3153650.96%
NVDA220916P003000002021-12-03 3:58PM EST300.0049.9548.5053.05+6.25+14.30%12497250.90%
NVDA220916P003050002021-12-03 1:54PM EST305.0055.1550.9556.30+7.62+16.03%87150.87%
NVDA220916P003100002021-12-03 3:59PM EST310.0055.4053.0059.35+5.65+11.36%1030850.49%
NVDA220916P003125002021-12-02 3:08PM EST312.5048.6554.7560.150.00-213450.28%
NVDA220916P003200002021-12-03 3:59PM EST320.0060.9560.2065.45+3.95+6.93%912951.00%
NVDA220916P003250002021-12-03 12:07PM EST325.0066.1763.2068.35+9.17+16.09%228750.80%
NVDA220916P003300002021-12-03 12:26PM EST330.0068.2965.2571.65+7.68+12.67%2127150.30%
NVDA220916P003375002021-11-22 3:59PM EST337.5064.6070.1076.550.00-44450.24%
NVDA220916P003400002021-12-03 10:12AM EST340.0071.0570.8077.75+6.05+9.31%18152.77%
NVDA220916P003500002021-12-03 3:56PM EST350.0083.3579.0584.55+8.70+11.65%36650.18%
NVDA220916P003600002021-11-19 2:10PM EST360.0073.6687.0091.600.00-13250.57%
NVDA220916P003625002021-11-03 8:35AM EST362.50109.7986.3093.800.00--1753.07%
NVDA220916P003700002021-07-16 1:01PM EST370.0010.500.000.000.00-11030.00%
NVDA220916P003750002021-11-10 9:31AM EST375.00111.0097.75102.900.00-121350.58%
NVDA220916P003800002021-11-12 3:45PM EST380.00100.95101.45106.700.00-2850.56%
NVDA220916P003875002021-11-17 11:15AM EST387.50109.55107.00112.400.00-234450.46%
NVDA220916P003900002021-11-19 11:59AM EST390.0094.40108.95114.350.00-4050.47%
NVDA220916P004000002021-11-26 10:24AM EST400.00106.45116.50122.250.00-17650.35%
NVDA220916P004100002021-07-06 10:45AM EST410.0011.050.000.000.00-15830.00%
NVDA220916P004200002021-11-24 10:03AM EST420.00128.61132.65138.400.00-14850.34%
NVDA220916P004250002021-11-19 12:00PM EST425.00121.10136.80142.550.00-2150.36%
NVDA220916P004300002021-07-16 2:56PM EST430.0017.700.000.000.00-12760.00%
NVDA220916P004400002021-11-22 9:39AM EST440.00125.85149.05155.050.00-212050.13%
NVDA220916P004500002021-07-19 1:17PM EST450.0019.900.000.000.00-11,0120.00%
NVDA220916P004600002021-06-28 8:38AM EST460.0017.450.000.000.00-1310.00%
NVDA220916P004700002021-07-13 12:03PM EST470.0021.150.000.000.00-21530.00%
NVDA220916P004800002021-07-16 2:07PM EST480.0028.000.000.000.00-13010.00%
NVDA220916P004900002021-07-06 8:51AM EST490.0028.000.000.000.00-1350.00%
NVDA220916P005000002021-12-03 3:56PM EST500.00206.52201.75208.20+22.42+12.18%25550.31%
NVDA220916P005200002021-07-19 9:31AM EST520.0035.000.000.000.00-491780.00%
NVDA220916P005400002021-07-19 9:29AM EST540.0039.750.000.000.00-71900.00%
NVDA220916P005600002021-07-16 2:57PM EST560.0047.400.000.000.00-22200.00%
NVDA220916P005800002021-07-16 2:07PM EST580.0051.300.000.000.00-11050.00%
NVDA220916P006000002021-12-03 10:17AM EST600.00294.10295.10302.10+8.20+2.87%4250.51%
NVDA220916P006200002021-07-19 11:20AM EST620.0064.420.000.000.00-1430.00%
NVDA220916P006400002021-07-19 11:20AM EST640.0072.150.000.000.00-1520.00%
NVDA220916P006600002021-07-19 9:35AM EST660.0082.000.000.000.00-41960.00%
NVDA220916P006800002021-07-19 9:35AM EST680.0089.080.000.000.00-2740.00%
NVDA220916P007000002021-07-19 9:22AM EST700.0099.500.000.000.00-21510.00%
NVDA220916P007200002021-07-19 9:24AM EST720.00109.450.000.000.00-6780.00%
NVDA220916P007400002021-07-16 1:30PM EST740.00124.050.000.000.00-18400.00%
NVDA220916P007600002021-07-16 11:40AM EST760.00132.850.000.000.00-2960.00%
NVDA220916P007800002021-07-16 2:54PM EST780.00151.600.000.000.00-2790.00%
NVDA220916P008000002021-07-19 9:10AM EST800.00156.940.000.000.00-81010.00%
NVDA220916P008200002021-07-07 12:25PM EST820.00176.350.000.000.00-4510.00%
NVDA220916P008400002021-07-16 11:50AM EST840.00184.100.000.000.00-2720.00%
NVDA220916P008600002021-07-15 12:13PM EST860.00188.450.000.000.00-61110.00%
NVDA220916P008800002021-07-09 2:10PM EST880.00202.160.000.000.00-3420.00%
NVDA220916P009000002021-07-13 12:27PM EST900.00188.600.000.000.00-21340.00%
NVDA220916P009200002021-07-08 11:14AM EST920.00200.150.000.000.00-5150.00%
NVDA220916P009400002021-07-13 12:39PM EST940.00217.050.000.000.00-9380.00%
NVDA220916P009600002021-07-12 12:08PM EST960.00229.250.000.000.00-9580.00%
NVDA220916P009800002021-07-13 12:10PM EST980.00242.850.000.000.00-1370.00%
NVDA220916P010000002021-07-13 12:16PM EST1,000.00300.000.000.000.00-1230.00%
NVDA220916P010200002021-07-13 12:20PM EST1,020.00275.350.000.000.00-4340.00%
NVDA220916P010400002021-07-08 11:12AM EST1,040.00299.650.000.000.00-2360.00%
NVDA220916P010600002021-07-08 11:12AM EST1,060.00315.650.000.000.00-5420.00%
NVDA220916P010800002021-07-06 1:44PM EST1,080.00349.950.000.000.00-10130.00%
NVDA220916P011000002021-07-08 10:22AM EST1,100.00353.300.000.000.00-3430.00%
NVDA220916P013000002021-07-06 8:43AM EST1,300.00501.700.000.000.00--40.00%