Australia markets open in 5 hours 40 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.86+3.12 (+1.54%)
As of 2:20PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220916C000262502021-07-21 7:51PM EDT26.25162.64177.75184.050.00--60112.35%
NVDA220916C000275002021-07-21 7:51PM EDT27.50138.50176.50183.600.00--28115.94%
NVDA220916C000287502021-07-21 7:51PM EDT28.75179.30174.90182.300.00--44110.30%
NVDA220916C000300002021-07-21 7:51PM EDT30.00161.49173.85181.150.00--32109.96%
NVDA220916C000312502021-07-21 7:51PM EDT31.25118.49172.65179.950.00--28108.23%
NVDA220916C000325002021-07-21 7:51PM EDT32.5060.81171.10178.650.00--24103.52%
NVDA220916C000337502021-07-21 7:51PM EDT33.75153.04170.30177.450.00--20104.61%
NVDA220916C000350002021-07-21 7:51PM EDT35.00156.38169.05176.100.00--8101.83%
NVDA220916C000362502021-07-21 7:51PM EDT36.25102.13167.90174.800.00--8100.07%
NVDA220916C000375002021-07-21 7:51PM EDT37.50166.00166.35173.750.00--48497.51%
NVDA220916C000387502021-07-21 7:51PM EDT38.75147.28163.00172.400.00--2878.86%
NVDA220916C000400002021-07-29 3:56PM EDT40.00157.50162.00171.300.00-14581.23%
NVDA220916C000425002021-07-21 7:51PM EDT42.50149.01159.75168.800.00--4080.27%
NVDA220916C000437502021-07-21 7:51PM EDT43.7590.38158.50167.400.00--477.64%
NVDA220916C000450002021-07-21 7:51PM EDT45.0090.00157.00166.300.00--18875.44%
NVDA220916C000462502021-07-21 7:51PM EDT46.2586.00156.00165.250.00--1277.49%
NVDA220916C000475002021-07-21 12:10PM EDT47.50145.80154.50163.900.00--10473.61%
NVDA220916C000487502021-07-21 7:51PM EDT48.75138.65153.50162.750.00--8074.80%
NVDA220916C000500002021-08-05 9:39AM EDT50.00157.00152.10161.10+14.80+10.41%1680469.56%
NVDA220916C000525002021-07-21 7:51PM EDT52.5098.63150.00159.000.00--14072.63%
NVDA220916C000550002021-07-21 7:51PM EDT55.0093.76147.45155.050.00--34858.74%
NVDA220916C000575002021-07-28 2:39PM EDT57.50138.50145.05154.150.00-324169.09%
NVDA220916C000600002021-07-21 7:51PM EDT60.00109.23142.40151.750.00--50066.64%
NVDA220916C000625002021-07-21 7:51PM EDT62.50137.00140.05149.400.00--46066.04%
NVDA220916C000650002021-07-21 7:51PM EDT65.00143.00137.55146.75+4.42+3.19%135263.28%
NVDA220916C000675002021-07-21 7:51PM EDT67.5097.46135.15144.350.00--37662.26%
NVDA220916C000700002021-08-04 1:27PM EDT70.00134.00133.00142.000.00-123162.45%
NVDA220916C000725002021-07-26 2:20PM EDT72.50120.00130.50139.600.00-243160.96%
NVDA220916C000750002021-08-05 11:37AM EDT75.00132.00130.15133.90+3.50+2.72%81,28754.88%
NVDA220916C000775002021-07-21 7:51PM EDT77.50123.34126.00134.850.00-7229259.95%
NVDA220916C000800002021-07-21 7:51PM EDT80.00127.52123.50132.40+19.77+18.35%241658.35%
NVDA220916C000825002021-07-28 12:01PM EDT82.50115.35121.00130.350.00-121257.98%
NVDA220916C000850002021-08-04 3:24PM EDT85.00119.50118.55127.850.00-427256.43%
NVDA220916C000875002021-08-02 3:49PM EDT87.50112.00118.00125.200.00-549259.35%
NVDA220916C000900002021-07-29 9:36AM EDT90.00109.40114.00122.950.00-4057654.64%
NVDA220916C000925002021-07-21 7:51PM EDT92.50115.26112.05120.850.00--10855.32%
NVDA220916C000950002021-08-03 2:17PM EDT95.00104.63109.55118.450.00-338953.94%
NVDA220916C000975002021-07-22 12:19PM EDT97.50100.45107.05115.950.00-112952.39%
NVDA220916C001000002021-08-05 12:43PM EDT100.00108.13106.80110.30+7.34+7.28%402,23455.95%
NVDA220916C001025002021-08-05 9:51AM EDT102.50107.00100.05107.90+5.00+4.90%1063554.71%
NVDA220916C001050002021-07-15 2:43PM EDT105.0093.57100.55109.250.00-240851.39%
NVDA220916C001075002021-08-03 10:47AM EDT107.5095.1398.75105.150.00-811058.60%
NVDA220916C001100002021-08-04 11:53AM EDT110.0095.6895.50103.500.00-1152759.31%
NVDA220916C001125002021-08-02 10:53AM EDT112.5090.0093.8599.950.00-1137254.79%
NVDA220916C001150002021-08-02 2:39PM EDT115.0089.7092.6598.700.00-129156.55%
NVDA220916C001175002021-08-05 9:35AM EDT117.5095.0089.8597.05+10.25+12.09%1016557.07%
NVDA220916C001200002021-07-30 12:36PM EDT120.0080.6587.2095.350.00-138757.36%
NVDA220916C001225002021-08-05 12:17PM EDT122.5088.7086.5091.45+9.47+11.95%166252.45%
NVDA220916C001250002021-08-03 11:28AM EDT125.0076.2283.7088.950.00-81,96650.93%
NVDA220916C001300002021-08-05 12:17PM EDT130.0082.6181.3085.85+2.61+3.26%685452.14%
NVDA220916C001350002021-07-27 2:59PM EDT135.0066.3076.7083.050.00-251353.52%
NVDA220916C001400002021-08-03 2:46PM EDT140.0067.9075.1076.300.00-2099647.08%
NVDA220916C001450002021-08-05 12:34PM EDT145.0072.0867.7075.30+7.68+11.93%143151.42%
NVDA220916C001500002021-08-05 12:55PM EDT150.0068.0067.1569.10+2.96+4.55%142,29146.32%
NVDA220916C001550002021-08-03 1:00PM EDT155.0058.0063.5565.500.00-452845.70%
NVDA220916C001600002021-08-04 12:36PM EDT160.0054.0058.7062.150.00-151645.33%
NVDA220916C001650002021-07-30 10:12AM EDT165.0049.0055.1561.650.00-130749.00%
NVDA220916C001700002021-08-05 9:30AM EDT170.0054.1049.6055.20+2.10+4.04%61,46843.82%
NVDA220916C001750002021-08-04 3:57PM EDT175.0050.0050.7053.55+1.00+2.04%21,20445.38%
NVDA220916C001800002021-08-05 1:16PM EDT180.0048.2748.2049.00+2.10+4.55%5850142.86%
NVDA220916C001850002021-08-04 11:52AM EDT185.0043.2845.1549.850.00-254547.25%
NVDA220916C001900002021-08-05 12:39PM EDT190.0043.5041.7543.50+3.40+8.48%112,28542.28%
NVDA220916C001950002021-08-05 1:33PM EDT195.0040.3639.8541.40+2.45+6.46%1075742.59%
NVDA220916C002000002021-08-05 12:38PM EDT200.0038.4337.9038.70+1.93+5.29%221,85042.04%
NVDA220916C002050002021-08-05 12:38PM EDT205.0035.9334.9536.50+2.23+6.62%2835941.96%
NVDA220916C002100002021-08-05 10:17AM EDT210.0032.0032.8034.70+0.50+1.59%123142.22%
NVDA220916C002150002021-08-04 1:17PM EDT215.0029.4530.9032.150.00-290441.49%
NVDA220916C002200002021-08-03 11:25AM EDT220.0022.9529.1030.500.00-1029041.70%
NVDA220916C002250002021-08-04 12:38PM EDT225.0025.0727.2528.400.00-102,14241.27%
NVDA220916C002300002021-08-05 10:04AM EDT230.0025.5025.6026.55+5.30+26.24%128941.03%
NVDA220916C002350002021-08-05 12:18PM EDT235.0025.0023.7024.95+2.28+10.04%110840.96%
NVDA220916C002400002021-08-05 1:00PM EDT240.0022.9722.0023.20+2.25+10.86%357940.63%
NVDA220916C002450002021-08-02 2:55PM EDT245.0019.2521.0522.100.00-110840.96%
NVDA220916C002500002021-08-05 12:22PM EDT250.0020.0519.6520.40+2.05+11.39%5032940.49%
NVDA220916C002550002021-08-05 12:48PM EDT255.0018.5018.4519.30+2.05+12.46%56740.63%
NVDA220916C002600002021-08-05 10:13AM EDT260.0017.9617.2518.10+2.96+19.73%408040.58%
NVDA220916C002650002021-08-05 1:16PM EDT265.0016.7016.1516.85+3.55+27.00%5220940.38%
NVDA220916C002700002021-08-05 12:51PM EDT270.0015.4015.0515.75+3.20+26.23%37740.28%
NVDA220916C002750002021-08-05 1:21PM EDT275.0014.3514.1014.85+1.60+12.55%50166440.35%
NVDA220916C002800002021-08-03 1:26PM EDT280.0010.6113.2014.050.00-11640.49%
NVDA220916C002850002021-07-28 3:29PM EDT285.009.4012.3513.450.00-2640.82%
NVDA220916C002875002021-08-03 2:33PM EDT287.509.7511.8512.700.00-354540.36%
NVDA220916C002900002021-08-04 11:20AM EDT290.0011.9011.5012.20+1.50+14.42%211340.22%
NVDA220916C003000002021-08-04 10:56AM EDT300.0010.2010.1010.65+1.30+14.61%227140.07%
NVDA220916C003050002021-08-05 1:26PM EDT305.009.759.509.90+2.05+26.62%145839.93%
NVDA220916C003100002021-06-25 9:31AM EDT310.00470.800.000.000.00-2556.25%
NVDA220916C003125002021-07-30 2:37PM EDT312.506.208.559.250.00-22840.33%
NVDA220916C003200002021-07-16 10:11AM EDT320.00431.000.000.000.00-11046.25%
NVDA220916C003250002021-08-03 11:41AM EDT325.005.507.308.200.00-315640.83%
NVDA220916C003300002021-07-16 1:29PM EDT330.00415.420.000.000.00-1356.25%
NVDA220916C003375002021-08-02 3:26PM EDT337.504.956.256.850.00-222140.51%
NVDA220916C003400002021-07-07 1:35PM EDT340.00485.100.000.000.00-16812.50%
NVDA220916C003500002021-08-05 1:57PM EDT350.005.705.355.80+1.27+28.67%35340.39%
NVDA220916C003600002021-06-28 11:52AM EDT360.00397.440.000.000.00-214412.50%
NVDA220916C003625002021-08-02 3:02PM EDT362.503.824.655.050.00-263040.59%
NVDA220916C003700002021-07-07 12:00PM EDT370.00461.050.000.000.00-12712.50%
NVDA220916C003750002021-08-04 10:40AM EDT375.004.203.904.30+0.80+23.53%239140.53%
NVDA220916C003800002021-07-08 2:14PM EDT380.00429.650.000.000.00-19712.50%
NVDA220916C003875002021-08-04 12:36PM EDT387.503.903.453.900.00-12241.07%
NVDA220916C003900002021-06-11 2:57PM EDT390.00339.84420.50428.500.00-20320.00%
NVDA220916C004000002021-08-05 1:36PM EDT400.003.252.813.30+0.42+14.84%651940.92%
NVDA220916C004100002021-07-15 11:56AM EDT410.00378.000.000.000.00-115912.50%
NVDA220916C004200002021-07-06 3:57PM EDT420.00374.270.000.000.00-110212.50%
NVDA220916C004300002021-06-23 2:27PM EDT430.00348.470.000.000.00-83012.50%
NVDA220916C004400002021-06-16 3:06PM EDT440.00293.20305.40313.500.00-51320.00%
NVDA220916C004500002021-07-09 11:03AM EDT450.00367.150.000.000.00-39312.50%
NVDA220916C004600002021-06-23 2:27PM EDT460.00324.150.000.000.00-87312.50%
NVDA220916C004700002021-07-12 10:29AM EDT470.00363.450.000.000.00-24112.50%
NVDA220916C004800002021-07-08 10:47AM EDT480.00306.000.000.000.00-19712.50%
NVDA220916C004900002021-07-08 9:41AM EDT490.00308.350.000.000.00-116612.50%
NVDA220916C005000002021-07-19 12:54PM EDT500.00281.000.000.000.00-149912.50%
NVDA220916C005200002021-07-16 2:56PM EDT520.00249.590.000.000.00-221312.50%
NVDA220916C005400002021-07-19 9:33AM EDT540.00224.850.000.000.00-212612.50%
NVDA220916C005600002021-07-19 3:51PM EDT560.00238.000.000.000.00-2824712.50%
NVDA220916C005800002021-07-19 10:28AM EDT580.00223.850.000.000.00-211025.00%
NVDA220916C006000002021-07-19 2:42PM EDT600.00210.000.000.000.00-257025.00%
NVDA220916C006200002021-07-19 3:02PM EDT620.00196.800.000.000.00-213125.00%
NVDA220916C006400002021-07-19 3:42PM EDT640.00184.830.000.000.00-213025.00%
NVDA220916C006600002021-07-16 2:43PM EDT660.00161.600.000.000.00-17825.00%
NVDA220916C006800002021-07-16 3:42PM EDT680.00172.850.000.000.00-235425.00%
NVDA220916C007000002021-07-16 3:46PM EDT700.00157.600.000.000.00-327225.00%
NVDA220916C007200002021-07-16 10:26AM EDT720.00128.350.000.000.00-212425.00%
NVDA220916C007400002021-07-19 3:58PM EDT740.00135.000.000.000.00-31736625.00%
NVDA220916C007600002021-07-19 2:28PM EDT760.00127.000.000.000.00-2857625.00%
NVDA220916C007800002021-07-19 9:30AM EDT780.00100.000.000.000.00-115125.00%
NVDA220916C008000002021-07-19 1:14PM EDT800.00107.400.000.000.00-1744225.00%
NVDA220916C008200002021-07-19 3:23PM EDT820.00100.500.000.000.00-510025.00%
NVDA220916C008400002021-07-16 3:20PM EDT840.0084.020.000.000.00-14625.00%
NVDA220916C008600002021-07-16 3:23PM EDT860.0077.000.000.000.00-223025.00%
NVDA220916C008800002021-07-13 11:34AM EDT880.0086.490.000.000.00-36825.00%
NVDA220916C009000002021-07-16 12:55PM EDT900.0071.500.000.000.00-851725.00%
NVDA220916C009200002021-07-16 3:31PM EDT920.0061.000.000.000.00-26825.00%
NVDA220916C009400002021-07-09 11:20AM EDT940.0059.000.000.000.00-12225.00%
NVDA220916C009600002021-07-19 1:40PM EDT960.0060.870.000.000.00-314125.00%
NVDA220916C009800002021-07-19 3:53PM EDT980.0057.750.000.000.00-32425.00%
NVDA220916C010000002021-07-19 1:25PM EDT1,000.0053.950.000.000.00-17925.00%
NVDA220916C010200002021-07-09 11:27AM EDT1,020.0048.450.000.000.00-101325.00%
NVDA220916C010400002021-06-29 12:06PM EDT1,040.0064.800.000.000.00-11225.00%
NVDA220916C010600002021-06-24 10:40AM EDT1,060.0053.150.000.000.00-33825.00%
NVDA220916C010800002021-06-21 3:35PM EDT1,080.0058.350.000.000.00--1325.00%
NVDA220916C011000002021-07-16 1:09PM EDT1,100.0035.750.000.000.00-315225.00%
NVDA220916C011400002021-07-02 10:12AM EDT1,140.0052.720.000.000.00-1125.00%
NVDA220916C011600002021-07-19 12:05AM EDT1,160.0028.750.000.000.00--325.00%
NVDA220916C012000002021-07-19 3:26PM EDT1,200.0025.980.000.000.00-64425.00%
NVDA220916C012500002021-07-19 3:05PM EDT1,250.0021.800.000.000.00-2725.00%
NVDA220916C013000002021-07-08 9:59AM EDT1,300.0031.500.000.000.00-1325.00%
NVDA220916C013500002021-07-13 1:10PM EDT1,350.0027.350.000.000.00-2325.00%
NVDA220916C014000002021-07-14 10:51AM EDT1,400.0022.050.000.000.00-1325.00%
NVDA220916C014500002021-07-19 12:05AM EDT1,450.0013.900.000.000.00--125.00%
NVDA220916C015000002021-07-19 3:54PM EDT1,500.0010.810.000.000.00-59125.00%
NVDA220916C015500002021-07-01 12:24PM EDT1,550.0010.100.000.000.00-3325.00%
NVDA220916C016000002021-07-19 9:54AM EDT1,600.008.650.000.000.00-199925.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220916P000262502021-07-29 2:30PM EDT26.250.100.008.650.00-1760150.34%
NVDA220916P000275002021-07-27 9:30AM EDT27.500.130.018.650.00-12,415146.57%
NVDA220916P000287502021-07-27 12:12PM EDT28.751.150.008.650.00-32532142.92%
NVDA220916P000300002021-07-26 9:30AM EDT30.000.150.008.700.00-3100139.75%
NVDA220916P000312502021-07-29 2:54PM EDT31.250.270.008.700.00-22,294136.52%
NVDA220916P000325002021-07-26 3:01PM EDT32.500.180.004.350.00-25917111.94%
NVDA220916P000337502021-08-02 10:22AM EDT33.750.270.008.700.00-4400130.54%
NVDA220916P000350002021-07-26 2:08PM EDT35.000.210.008.750.00-11,000127.97%
NVDA220916P000362502021-07-21 7:51PM EDT36.250.100.008.750.00--84125.31%
NVDA220916P000375002021-07-28 10:41AM EDT37.500.250.101.000.00-147679.59%
NVDA220916P000387502021-07-21 7:51PM EDT38.750.160.018.800.00--240120.53%
NVDA220916P000400002021-07-20 10:35AM EDT40.000.230.018.800.00-2110118.18%
NVDA220916P000412502021-08-05 1:16PM EDT41.250.300.038.85+0.06+25.00%1168116.17%
NVDA220916P000425002021-07-20 10:23AM EDT42.501.000.018.850.00-1101113.92%
NVDA220916P000437502021-07-21 7:51PM EDT43.750.210.018.850.00--136111.80%
NVDA220916P000450002021-07-26 9:36AM EDT45.000.500.018.900.00-21,520109.94%
NVDA220916P000462502021-07-26 9:36AM EDT46.250.390.018.900.00--154107.97%
NVDA220916P000475002021-07-20 10:23AM EDT47.501.000.018.450.00-1197104.57%
NVDA220916P000487502021-07-21 7:51PM EDT48.750.240.018.800.00--248103.89%
NVDA220916P000500002021-08-04 9:30AM EDT50.000.800.161.000.00-12,73266.94%
NVDA220916P000525002021-07-29 2:54PM EDT52.500.620.010.850.00-218561.77%
NVDA220916P000550002021-07-21 7:51PM EDT55.000.480.010.810.00--38059.33%
NVDA220916P000575002021-07-30 9:59AM EDT57.500.600.018.500.00-415891.54%
NVDA220916P000600002021-07-21 7:51PM EDT60.000.640.106.200.00--2,19682.02%
NVDA220916P000625002021-07-29 9:49AM EDT62.500.650.355.700.00-41,17378.69%
NVDA220916P000650002021-08-03 11:13AM EDT65.001.300.058.600.00-134083.68%
NVDA220916P000675002021-07-26 9:40AM EDT67.502.000.017.400.00-137777.87%
NVDA220916P000700002021-07-26 9:40AM EDT70.001.130.016.750.00-232273.79%
NVDA220916P000725002021-07-28 3:22PM EDT72.501.500.011.340.00-139451.39%
NVDA220916P000750002021-07-28 3:29PM EDT75.001.190.956.950.00-1381772.40%
NVDA220916P000775002021-07-28 3:29PM EDT77.501.310.016.450.00-2642666.71%
NVDA220916P000800002021-07-28 3:22PM EDT80.001.900.016.850.00-125765.78%
NVDA220916P000825002021-07-21 10:59AM EDT82.501.600.016.700.00--23663.53%
NVDA220916P000850002021-07-22 3:53PM EDT85.001.800.789.050.00-2017668.49%
NVDA220916P000875002021-08-05 9:59AM EDT87.501.921.682.45-0.05-2.54%21,79053.30%
NVDA220916P000900002021-07-30 2:58PM EDT90.002.150.029.600.00-888864.27%
NVDA220916P000925002021-07-21 7:51PM EDT92.502.630.009.600.00--41262.41%
NVDA220916P000950002021-08-02 11:07AM EDT95.002.130.009.600.00-89960.66%
NVDA220916P000975002021-08-02 11:18AM EDT97.502.300.009.600.00-1688858.95%
NVDA220916P001000002021-08-03 3:17PM EDT100.002.932.5010.000.00-42,58762.13%
NVDA220916P001025002021-08-03 10:39AM EDT102.500.122.092.970.00-1233548.74%
NVDA220916P001050002021-08-02 12:44PM EDT105.002.881.343.200.00-1294448.25%
NVDA220916P001075002021-08-03 11:28AM EDT107.504.250.955.250.00-1232553.97%
NVDA220916P001100002021-08-04 1:35PM EDT110.003.852.933.750.00-731,21947.48%
NVDA220916P001125002021-07-28 11:14AM EDT112.504.251.434.050.00-24,05047.11%
NVDA220916P001150002021-08-05 11:45AM EDT115.004.501.364.35-0.25-5.26%119846.69%
NVDA220916P001175002021-08-05 1:50PM EDT117.504.304.154.85-0.53-10.97%460446.83%
NVDA220916P001200002021-08-02 2:19PM EDT120.005.232.824.950.00-11,21645.73%
NVDA220916P001225002021-07-21 7:51PM EDT122.507.004.655.450.00--14045.75%
NVDA220916P001250002021-07-23 3:09PM EDT125.006.305.155.900.00-11,16545.56%
NVDA220916P001300002021-08-04 2:34PM EDT130.006.906.156.600.00-875344.55%
NVDA220916P001350002021-08-04 12:17PM EDT135.008.007.157.600.00-1276944.09%
NVDA220916P001400002021-08-04 1:13PM EDT140.0010.008.358.600.00-285843.45%
NVDA220916P001450002021-07-30 1:39PM EDT145.0011.009.509.850.00-842443.13%
NVDA220916P001500002021-08-05 9:41AM EDT150.0011.1510.8011.15-1.55-12.20%193642.71%
NVDA220916P001550002021-08-03 1:48PM EDT155.0014.3012.2012.550.00-219742.29%
NVDA220916P001600002021-08-04 1:13PM EDT160.0015.2813.4514.400.00-422442.42%
NVDA220916P001650002021-08-05 11:00AM EDT165.0015.8515.0015.80-0.90-5.37%201,77041.67%
NVDA220916P001700002021-08-04 2:38PM EDT170.0018.1017.1017.750.00-541141.58%
NVDA220916P001750002021-08-05 12:32PM EDT175.0019.3019.0019.65-2.56-11.71%761741.26%
NVDA220916P001800002021-08-05 12:32PM EDT180.0021.2721.0522.35-1.39-6.13%4032641.84%
NVDA220916P001850002021-08-05 12:50PM EDT185.0023.5523.1024.30-2.55-9.77%517641.27%
NVDA220916P001900002021-08-04 12:17PM EDT190.0027.3525.4527.150.00-4873141.70%
NVDA220916P001950002021-08-05 10:10AM EDT195.0028.5527.8528.60-1.60-5.31%241140.25%
NVDA220916P002000002021-08-04 3:38PM EDT200.0030.5030.4031.15-1.50-4.69%150540.04%
NVDA220916P002050002021-08-05 1:23PM EDT205.0033.6532.8033.95-1.71-4.84%222239.99%
NVDA220916P002100002021-08-04 1:14PM EDT210.0036.0035.6036.70-1.80-4.76%135939.75%
NVDA220916P002150002021-08-04 12:04PM EDT215.0041.4536.6539.700.00-245339.68%
NVDA220916P002200002021-08-04 2:30PM EDT220.0043.6540.3043.050.00-417039.89%
NVDA220916P002250002021-07-29 12:38PM EDT225.0049.0542.6546.100.00-754239.64%
NVDA220916P002300002021-07-29 12:38PM EDT230.0052.4046.0549.400.00-3811739.57%
NVDA220916P002350002021-07-28 3:23PM EDT235.0057.1049.1052.750.00-415639.44%
NVDA220916P002400002021-07-29 12:37PM EDT240.0058.2050.9058.700.00-1024942.24%
NVDA220916P002450002021-07-21 7:51PM EDT245.0060.7157.7559.850.00--14839.35%
NVDA220916P002500002021-08-05 11:46AM EDT250.0063.1061.1563.20-3.40-5.11%113238.92%
NVDA220916P002550002021-08-02 11:53AM EDT255.0070.3065.1567.200.00-2717439.18%
NVDA220916P002600002021-06-23 3:49PM EDT260.0074.9171.5077.650.00-214447.08%
NVDA220916P002650002021-07-29 1:53PM EDT265.0080.0072.3576.450.00-2821240.98%
NVDA220916P002700002021-07-16 11:43AM EDT270.0087.4974.0579.700.00-85240.08%
NVDA220916P002750002021-07-21 7:51PM EDT275.0088.3380.9082.750.00--17238.79%
NVDA220916P002800002021-07-16 12:30PM EDT280.004.2094.4097.150.00-108050.02%
NVDA220916P002900002021-07-29 12:23PM EDT290.0099.7591.5094.700.00-25637.97%
NVDA220916P003000002021-07-07 9:57AM EDT300.003.60112.10114.850.00-120151.70%
NVDA220916P003050002021-07-29 1:50PM EDT305.00113.80105.75108.100.00--1038.56%
NVDA220916P003100002021-06-17 11:49AM EDT310.004.355.706.800.00-11000.00%
NVDA220916P003200002021-07-06 12:19PM EDT320.004.800.000.000.00-1640.00%
NVDA220916P003250002021-07-28 1:27PM EDT325.00134.15122.65128.400.00-41842.58%
NVDA220916P003300002021-06-25 10:28AM EDT330.005.340.000.000.00-2590.00%
NVDA220916P003400002021-06-07 3:50PM EDT340.007.165.056.400.00-1490.00%
NVDA220916P003500002021-07-16 1:52PM EDT350.009.00158.60161.700.00-244856.55%
NVDA220916P003600002021-07-16 1:52PM EDT360.008.450.000.000.00-12240.00%
NVDA220916P003625002021-07-29 1:43PM EDT362.50167.75155.50162.050.00--1241.42%
NVDA220916P003700002021-07-16 2:01PM EDT370.0010.500.000.000.00-11030.00%
NVDA220916P003800002021-07-12 12:45PM EDT380.008.450.000.000.00-1260.00%
NVDA220916P003900002021-06-29 11:15AM EDT390.009.650.000.000.00-242260.00%
NVDA220916P004000002021-07-16 1:53PM EDT400.0013.55207.25210.450.00-165061.98%
NVDA220916P004100002021-07-06 11:45AM EDT410.0011.050.000.000.00-15830.00%
NVDA220916P004200002021-07-15 3:48PM EDT420.0016.650.000.000.00-62370.00%
NVDA220916P004300002021-07-16 3:56PM EDT430.0017.700.000.000.00-12760.00%
NVDA220916P004400002021-07-16 3:42PM EDT440.0020.000.000.000.00-13050.00%
NVDA220916P004500002021-07-19 2:17PM EDT450.0019.900.000.000.00-11,0120.00%
NVDA220916P004600002021-06-28 9:38AM EDT460.0017.450.000.000.00-1310.00%
NVDA220916P004700002021-07-13 1:03PM EDT470.0021.150.000.000.00-21530.00%
NVDA220916P004800002021-07-16 3:07PM EDT480.0028.000.000.000.00-13010.00%
NVDA220916P004900002021-07-06 9:51AM EDT490.0028.000.000.000.00-1350.00%
NVDA220916P005000002021-07-16 3:20PM EDT500.0029.000.000.000.00-12910.00%
NVDA220916P005200002021-07-19 10:31AM EDT520.0035.000.000.000.00-491780.00%
NVDA220916P005400002021-07-19 10:29AM EDT540.0039.750.000.000.00-71900.00%
NVDA220916P005600002021-07-16 3:57PM EDT560.0047.400.000.000.00-22200.00%
NVDA220916P005800002021-07-16 3:07PM EDT580.0051.300.000.000.00-11050.00%
NVDA220916P006000002021-07-19 2:40PM EDT600.0057.720.000.000.00-62030.00%
NVDA220916P006200002021-07-19 12:20PM EDT620.0064.420.000.000.00-1430.00%
NVDA220916P006400002021-07-19 12:20PM EDT640.0072.150.000.000.00-1520.00%
NVDA220916P006600002021-07-19 10:35AM EDT660.0082.000.000.000.00-41960.00%
NVDA220916P006800002021-07-19 10:35AM EDT680.0089.080.000.000.00-2740.00%
NVDA220916P007000002021-07-19 10:22AM EDT700.0099.500.000.000.00-21510.00%
NVDA220916P007200002021-07-19 10:24AM EDT720.00109.450.000.000.00-6780.00%
NVDA220916P007400002021-07-16 2:30PM EDT740.00124.050.000.000.00-18400.00%
NVDA220916P007600002021-07-16 12:40PM EDT760.00132.850.000.000.00-2960.00%
NVDA220916P007800002021-07-16 3:54PM EDT780.00151.600.000.000.00-2790.00%
NVDA220916P008000002021-07-19 10:10AM EDT800.00156.940.000.000.00-81010.00%
NVDA220916P008200002021-07-07 1:25PM EDT820.00176.350.000.000.00-4510.00%
NVDA220916P008400002021-07-16 12:50PM EDT840.00184.100.000.000.00-2720.00%
NVDA220916P008600002021-07-15 1:13PM EDT860.00188.450.000.000.00-61110.00%
NVDA220916P008800002021-07-09 3:10PM EDT880.00202.160.000.000.00-3420.00%
NVDA220916P009000002021-07-13 1:27PM EDT900.00188.600.000.000.00-21340.00%
NVDA220916P009200002021-07-08 12:14PM EDT920.00200.150.000.000.00-5150.00%
NVDA220916P009400002021-07-13 1:39PM EDT940.00217.050.000.000.00-9380.00%
NVDA220916P009600002021-07-12 1:08PM EDT960.00229.250.000.000.00-9580.00%
NVDA220916P009800002021-07-13 1:10PM EDT980.00242.850.000.000.00-1370.00%
NVDA220916P010000002021-07-13 1:16PM EDT1,000.00300.000.000.000.00-1230.00%
NVDA220916P010200002021-07-13 1:20PM EDT1,020.00275.350.000.000.00-4340.00%
NVDA220916P010400002021-07-08 12:12PM EDT1,040.00299.650.000.000.00-2360.00%
NVDA220916P010600002021-07-08 12:12PM EDT1,060.00315.650.000.000.00-5420.00%
NVDA220916P010800002021-07-06 2:44PM EDT1,080.00349.950.000.000.00-10130.00%
NVDA220916P011000002021-07-08 11:22AM EDT1,100.00353.300.000.000.00-3430.00%
NVDA220916P013000002021-07-06 9:43AM EDT1,300.00501.700.000.000.00--40.00%