Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
171.24+1.86 (+1.10%)
At close: 04:00PM EDT
176.25 +5.01 (+2.93%)
Pre-market: 04:31AM EDT
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220916C000262502022-05-12 10:23AM EDT26.25138.130.000.000.00-1500.00%
NVDA220916C000275002022-04-11 3:40PM EDT27.50192.00137.10141.150.00-71060.00%
NVDA220916C000287502022-02-17 10:30AM EDT28.75223.80231.15240.850.00-2410.00%
NVDA220916C000300002022-04-12 2:24PM EDT30.00184.06129.90133.950.00-3504120.00%
NVDA220916C000312502022-01-28 10:38AM EDT31.25184.88209.70212.050.00-1270.00%
NVDA220916C000325002022-02-10 11:31AM EDT32.50234.55186.80192.150.00-5390.00%
NVDA220916C000337502022-02-10 10:35AM EDT33.75229.25184.50190.950.00-2710.00%
NVDA220916C000350002022-02-25 2:39PM EDT35.00205.01240.15245.050.00-1100.00%
NVDA220916C000362502022-02-08 4:04PM EDT36.25226.85189.40193.450.00-2150.00%
NVDA220916C000375002022-04-08 10:00AM EDT37.50195.63147.35152.000.00-2465352.91%
NVDA220916C000387502022-02-11 3:19PM EDT38.75205.00184.55187.250.00-100.00%
NVDA220916C000400002022-02-02 10:30AM EDT40.00215.250.000.000.00-5440.00%
NVDA220916C000412502021-12-13 1:08AM EDT41.25259.200.000.000.00---0.00%
NVDA220916C000425002022-05-13 11:01AM EDT42.50132.380.000.000.00-400.00%
NVDA220916C000437502022-02-01 10:30AM EDT43.75206.600.000.000.00-180.00%
NVDA220916C000450002022-02-02 10:30AM EDT45.00211.600.000.000.00-11890.00%
NVDA220916C000462502022-05-12 3:09PM EDT46.25111.570.000.000.00-1900.00%
NVDA220916C000475002022-04-12 2:24PM EDT47.50167.06112.80117.100.00-3504060.00%
NVDA220916C000487502022-04-21 11:18AM EDT48.75166.450.000.000.00-400.00%
NVDA220916C000500002022-05-13 9:49AM EDT50.00123.450.000.000.00-300.00%
NVDA220916C000525002022-05-09 10:23AM EDT52.50125.000.000.000.00-100.00%
NVDA220916C000550002022-04-29 10:44AM EDT55.00139.290.000.000.00-200.00%
NVDA220916C000575002022-05-18 2:32PM EDT57.50113.800.000.000.00-200.00%
NVDA220916C000600002022-05-18 2:32PM EDT60.00111.370.000.000.00-200.00%
NVDA220916C000625002022-05-13 3:36PM EDT62.50117.300.000.000.00-300.00%
NVDA220916C000650002022-03-21 3:39PM EDT65.00202.21148.15153.000.00-3306442.43%
NVDA220916C000675002022-05-13 1:16PM EDT67.50111.200.000.000.00-200.00%
NVDA220916C000700002022-04-01 11:38AM EDT70.00196.00114.55119.050.00-1208208.57%
NVDA220916C000725002022-05-05 10:28AM EDT72.50119.100.000.000.00-200.00%
NVDA220916C000750002022-05-18 3:00PM EDT75.0096.000.000.000.00-3000.00%
NVDA220916C000775002022-04-25 3:34PM EDT77.50120.790.000.000.00-100.00%
NVDA220916C000800002022-05-02 12:06PM EDT80.00110.700.000.000.00-100.00%
NVDA220916C000825002022-01-06 4:06PM EDT82.50203.00161.25164.350.00-1137627.39%
NVDA220916C000850002022-05-16 9:40AM EDT85.0092.000.000.000.00-800.00%
NVDA220916C000875002022-05-09 12:21PM EDT87.5073.700.000.000.00-1200.00%
NVDA220916C000900002022-05-17 12:23PM EDT90.0091.000.000.000.00-1200.00%
NVDA220916C000925002022-05-09 10:28AM EDT92.5086.080.000.000.00-300.00%
NVDA220916C000950002022-05-12 10:54AM EDT95.0075.000.000.000.00-100.00%
NVDA220916C000975002022-03-22 10:33AM EDT97.50175.00116.50119.950.00-299280.14%
NVDA220916C001000002022-05-19 1:42PM EDT100.0076.120.000.000.00-100.00%
NVDA220916C001025002022-05-10 11:58AM EDT102.5075.400.000.000.00-1000.00%
NVDA220916C001050002022-04-06 1:49PM EDT105.00142.7583.2087.600.00-2331148.61%
NVDA220916C001075002022-04-22 11:34AM EDT107.5098.340.000.000.00-400.00%
NVDA220916C001100002022-05-17 12:12PM EDT110.0073.730.000.000.00-1000.00%
NVDA220916C001125002022-05-19 12:58PM EDT112.5065.000.000.000.00-200.00%
NVDA220916C001150002022-05-17 3:57PM EDT115.0070.120.000.000.00-100.00%
NVDA220916C001175002022-04-08 1:06PM EDT117.50119.3972.5076.650.00-1164133.04%
NVDA220916C001200002022-05-12 10:24AM EDT120.0053.000.000.000.00-300.00%
NVDA220916C001225002022-05-19 12:48PM EDT122.5057.500.000.000.00-1100.00%
NVDA220916C001250002022-05-19 11:37AM EDT125.0057.820.000.000.00-5000.00%
NVDA220916C001300002022-05-18 9:42AM EDT130.0053.450.000.000.00-100.00%
NVDA220916C001350002022-05-16 9:40AM EDT135.0049.700.000.000.00-100.00%
NVDA220916C001400002022-05-19 2:37PM EDT140.0045.000.000.000.00-100.00%
NVDA220916C001450002022-05-13 10:56AM EDT145.0045.500.000.000.00-100.00%
NVDA220916C001500002022-05-19 3:56PM EDT150.0036.000.000.000.00-1800.00%
NVDA220916C001550002022-05-19 1:29PM EDT155.0033.600.000.000.00-200.00%
NVDA220916C001600002022-05-19 9:31AM EDT160.0029.700.000.000.00-100.00%
NVDA220916C001650002022-05-18 3:08PM EDT165.0027.070.000.000.00-800.00%
NVDA220916C001700002022-05-19 2:05PM EDT170.0024.800.000.000.00-2800.00%
NVDA220916C001750002022-05-19 1:56PM EDT175.0023.250.000.000.00-5400.78%
NVDA220916C001800002022-05-19 2:13PM EDT180.0020.850.000.000.00-10001.56%
NVDA220916C001850002022-05-19 2:20PM EDT185.0019.0016.4018.200.00-26058.07%
NVDA220916C001900002022-05-19 3:36PM EDT190.0015.4615.3515.900.00-154058.01%
NVDA220916C001950002022-05-19 12:55PM EDT195.0014.7513.2014.350.00-6057.13%
NVDA220916C002000002022-05-19 3:56PM EDT200.0012.0012.0012.700.00-240056.99%
NVDA220916C002050002022-05-19 3:33PM EDT205.0010.7510.5011.000.00-183056.01%
NVDA220916C002100002022-05-19 3:38PM EDT210.009.658.909.900.00-40055.36%
NVDA220916C002150002022-05-19 12:30PM EDT215.009.108.059.050.00-22055.82%
NVDA220916C002200002022-05-19 1:52PM EDT220.007.706.957.650.00-37054.76%
NVDA220916C002250002022-05-19 3:18PM EDT225.006.455.806.950.00-27054.36%
NVDA220916C002300002022-05-19 3:43PM EDT230.005.605.056.100.00-63054.07%
NVDA220916C002350002022-05-19 3:28PM EDT235.005.004.755.400.00-179054.57%
NVDA220916C002400002022-05-19 3:56PM EDT240.004.154.154.750.00-144054.36%
NVDA220916C002450002022-05-19 3:57PM EDT245.003.700.000.000.00-66012.50%
NVDA220916C002500002022-05-19 3:58PM EDT250.003.150.000.000.00-74012.50%
NVDA220916C002550002022-05-19 3:43PM EDT255.002.960.000.000.00-15012.50%
NVDA220916C002600002022-05-19 2:50PM EDT260.002.820.000.000.00-76012.50%
NVDA220916C002650002022-05-19 3:34PM EDT265.002.200.000.000.00-12012.50%
NVDA220916C002700002022-05-19 2:49PM EDT270.002.070.000.000.00-31012.50%
NVDA220916C002750002022-05-19 3:47PM EDT275.001.700.000.000.00-33012.50%
NVDA220916C002800002022-05-19 3:59PM EDT280.001.460.000.000.00-44012.50%
NVDA220916C002850002022-05-18 2:08PM EDT285.001.610.000.000.00-1012.50%
NVDA220916C002875002022-05-18 2:21PM EDT287.501.330.000.000.00-7012.50%
NVDA220916C002900002022-05-19 3:47PM EDT290.001.150.000.000.00-52025.00%
NVDA220916C002950002022-05-19 3:46PM EDT295.001.050.000.000.00-44025.00%
NVDA220916C003000002022-05-19 3:59PM EDT300.000.900.000.000.00-74025.00%
NVDA220916C003050002022-05-19 12:56PM EDT305.000.850.000.000.00-14025.00%
NVDA220916C003100002022-05-18 2:54PM EDT310.000.900.000.000.00-2025.00%
NVDA220916C003125002022-05-17 10:44AM EDT312.500.780.000.000.00-1025.00%
NVDA220916C003150002022-05-19 11:04AM EDT315.000.820.000.000.00-1025.00%
NVDA220916C003200002022-05-19 12:23PM EDT320.000.670.000.000.00-10025.00%
NVDA220916C003250002022-05-19 12:35PM EDT325.000.610.000.000.00-11025.00%
NVDA220916C003300002022-05-18 2:37PM EDT330.000.500.000.000.00-1025.00%
NVDA220916C003350002022-05-18 12:57PM EDT335.000.480.000.000.00-8025.00%
NVDA220916C003375002022-05-17 9:44AM EDT337.500.480.000.000.00-1025.00%
NVDA220916C003400002022-05-19 9:31AM EDT340.000.480.000.000.00-1025.00%
NVDA220916C003450002022-05-19 12:01PM EDT345.000.440.000.000.00-1025.00%
NVDA220916C003500002022-05-19 1:48PM EDT350.000.350.000.000.00-54025.00%
NVDA220916C003550002022-05-17 9:48AM EDT355.000.360.000.000.00-12025.00%
NVDA220916C003600002022-05-12 11:48AM EDT360.000.300.000.000.00-5025.00%
NVDA220916C003625002022-05-19 11:38AM EDT362.500.290.000.000.00-2025.00%
NVDA220916C003700002022-05-19 1:08PM EDT370.000.240.000.000.00-1025.00%
NVDA220916C003750002022-05-18 3:38PM EDT375.000.240.000.000.00-3025.00%
NVDA220916C003800002022-05-13 12:55PM EDT380.000.320.000.000.00-7025.00%
NVDA220916C003875002022-05-13 9:49AM EDT387.500.220.000.000.00-1025.00%
NVDA220916C003900002022-05-13 3:43PM EDT390.000.230.000.000.00-4025.00%
NVDA220916C004000002022-05-19 2:17PM EDT400.000.150.000.000.00-40025.00%
NVDA220916C004100002022-05-16 1:39PM EDT410.000.140.000.000.00-6025.00%
NVDA220916C004200002022-05-19 1:48PM EDT420.000.130.000.000.00-4025.00%
NVDA220916C004250002022-05-13 12:34PM EDT425.000.180.000.000.00-2025.00%
NVDA220916C004300002022-04-29 9:57AM EDT430.000.420.000.000.00-5025.00%
NVDA220916C004400002022-05-16 1:38PM EDT440.000.060.000.000.00-2025.00%
NVDA220916C004500002022-05-17 1:59PM EDT450.000.050.000.000.00-2025.00%
NVDA220916C004600002022-05-11 9:45AM EDT460.000.150.000.000.00-39025.00%
NVDA220916C004700002022-05-18 9:30AM EDT470.000.080.000.000.00-7025.00%
NVDA220916C004750002022-05-19 9:36AM EDT475.000.080.000.000.00-40025.00%
NVDA220916C004800002022-05-13 3:12PM EDT480.000.080.000.000.00-1025.00%
NVDA220916C004900002022-05-02 3:47PM EDT490.000.190.000.000.00-1025.00%
NVDA220916C005000002022-05-13 3:12PM EDT500.000.070.000.000.00-2025.00%
NVDA220916C005200002022-05-18 9:52AM EDT520.000.070.000.000.00-30025.00%
NVDA220916C005400002022-05-16 1:12PM EDT540.000.050.000.000.00-3050.00%
NVDA220916C005600002022-05-16 2:03PM EDT560.000.010.000.000.00-1050.00%
NVDA220916C005800002022-05-02 9:30AM EDT580.000.090.000.000.00-1050.00%
NVDA220916C006000002022-05-19 2:15PM EDT600.000.030.000.000.00-8050.00%
NVDA220916C006200002021-07-19 3:02PM EDT620.00196.800.000.000.00-213150.00%
NVDA220916C006400002021-07-19 3:42PM EDT640.00184.830.000.000.00-213050.00%
NVDA220916C006600002021-07-16 2:43PM EDT660.00161.600.000.000.00-17850.00%
NVDA220916C006800002021-07-16 3:42PM EDT680.00172.850.000.000.00-235450.00%
NVDA220916C007000002021-07-16 3:46PM EDT700.00157.600.000.000.00-327250.00%
NVDA220916C007200002021-07-16 10:26AM EDT720.00128.350.000.000.00-212450.00%
NVDA220916C007400002021-07-19 3:58PM EDT740.00135.000.000.000.00-31736650.00%
NVDA220916C007600002021-07-19 2:28PM EDT760.00127.000.000.000.00-2857650.00%
NVDA220916C007800002021-07-19 9:30AM EDT780.00100.000.000.000.00-115150.00%
NVDA220916C008000002021-07-19 1:14PM EDT800.00107.400.000.000.00-1744250.00%
NVDA220916C008200002021-07-19 3:23PM EDT820.00100.500.000.000.00-510050.00%
NVDA220916C008400002021-07-16 3:20PM EDT840.0084.020.000.000.00-14650.00%
NVDA220916C008600002021-07-16 3:23PM EDT860.0077.000.000.000.00-223050.00%
NVDA220916C008800002021-07-13 11:34AM EDT880.0086.490.000.000.00-36850.00%
NVDA220916C009000002021-07-16 12:55PM EDT900.0071.500.000.000.00-851750.00%
NVDA220916C009200002021-07-16 3:31PM EDT920.0061.000.000.000.00-26850.00%
NVDA220916C009400002021-07-09 11:20AM EDT940.0059.000.000.000.00-12250.00%
NVDA220916C009600002021-07-19 1:40PM EDT960.0060.870.000.000.00-314150.00%
NVDA220916C009800002021-07-19 3:53PM EDT980.0057.750.000.000.00-32450.00%
NVDA220916C010000002021-07-19 1:25PM EDT1,000.0053.950.000.000.00-17950.00%
NVDA220916C010200002021-07-09 11:27AM EDT1,020.0048.450.000.000.00-101350.00%
NVDA220916C010400002021-06-29 12:06PM EDT1,040.0064.800.000.000.00-11250.00%
NVDA220916C010600002021-06-24 10:40AM EDT1,060.0053.150.000.000.00-33850.00%
NVDA220916C010800002021-06-21 3:35PM EDT1,080.0058.350.000.000.00--1350.00%
NVDA220916C011000002021-07-16 1:09PM EDT1,100.0035.750.000.000.00-315250.00%
NVDA220916C011400002021-07-02 10:12AM EDT1,140.0052.720.000.000.00-1150.00%
NVDA220916C011600002021-07-19 12:05AM EDT1,160.0028.750.000.000.00--350.00%
NVDA220916C012000002021-07-19 3:26PM EDT1,200.0025.980.000.000.00-64450.00%
NVDA220916C012500002021-07-19 3:05PM EDT1,250.0021.800.000.000.00-2750.00%
NVDA220916C013000002021-07-08 9:59AM EDT1,300.0031.500.000.000.00-1350.00%
NVDA220916C013500002021-07-13 1:10PM EDT1,350.0027.350.000.000.00-2350.00%
NVDA220916C014000002021-07-14 10:51AM EDT1,400.0022.050.000.000.00-1350.00%
NVDA220916C014500002021-07-19 12:05AM EDT1,450.0013.900.000.000.00--150.00%
NVDA220916C015000002021-07-19 3:54PM EDT1,500.0010.810.000.000.00-59150.00%
NVDA220916C015500002021-07-01 12:24PM EDT1,550.0010.100.000.000.00-3350.00%
NVDA220916C016000002021-07-19 9:54AM EDT1,600.008.650.000.000.00-199950.00%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA220916P000262502022-05-12 2:47PM EDT26.250.100.000.000.00-209050.00%
NVDA220916P000275002022-05-19 2:16PM EDT27.500.060.000.000.00-4050.00%
NVDA220916P000287502022-05-11 3:47PM EDT28.750.040.010.150.00-40122.07%
NVDA220916P000300002022-05-12 12:09PM EDT30.000.120.020.180.00-10122.27%
NVDA220916P000312502022-03-09 12:25PM EDT31.250.080.000.170.00-8907117.19%
NVDA220916P000325002022-05-10 12:38PM EDT32.500.120.000.000.00-4050.00%
NVDA220916P000337502022-04-26 3:42PM EDT33.750.150.000.000.00-4050.00%
NVDA220916P000350002022-05-02 11:06AM EDT35.000.100.000.000.00-10050.00%
NVDA220916P000362502022-04-22 12:17PM EDT36.250.130.000.000.00-1050.00%
NVDA220916P000375002022-05-13 10:43AM EDT37.500.150.000.000.00-5050.00%
NVDA220916P000387502022-05-19 2:15PM EDT38.750.150.000.000.00-4050.00%
NVDA220916P000400002022-05-17 2:48PM EDT40.000.150.000.000.00-159050.00%
NVDA220916P000412502022-05-13 10:46AM EDT41.250.200.000.000.00-2050.00%
NVDA220916P000425002022-05-18 3:03PM EDT42.500.250.000.000.00-2050.00%
NVDA220916P000437502022-05-18 1:25PM EDT43.750.250.000.000.00-5050.00%
NVDA220916P000450002022-05-18 11:23AM EDT45.000.250.000.000.00-1050.00%
NVDA220916P000462502022-05-18 3:53PM EDT46.250.280.000.000.00-71050.00%
NVDA220916P000475002022-05-13 3:12PM EDT47.500.300.000.000.00-1050.00%
NVDA220916P000487502022-05-12 1:56PM EDT48.750.500.000.000.00-8050.00%
NVDA220916P000500002022-05-19 11:00AM EDT50.000.350.000.000.00-11050.00%
NVDA220916P000525002022-05-12 12:05PM EDT52.500.580.000.000.00-16050.00%
NVDA220916P000550002022-05-18 2:55PM EDT55.000.470.000.000.00-1050.00%
NVDA220916P000575002022-05-10 9:32AM EDT57.500.490.000.000.00-4050.00%
NVDA220916P000600002022-05-18 3:39PM EDT60.000.590.000.000.00-3050.00%
NVDA220916P000625002022-05-19 11:01AM EDT62.500.620.000.000.00-2025.00%
NVDA220916P000650002022-05-19 2:57PM EDT65.000.610.000.000.00-7025.00%
NVDA220916P000675002022-05-17 9:42AM EDT67.500.730.000.000.00-65025.00%
NVDA220916P000700002022-05-13 12:00PM EDT70.000.920.000.000.00-12025.00%
NVDA220916P000725002022-05-18 2:28PM EDT72.501.060.000.000.00-1025.00%
NVDA220916P000750002022-05-18 3:40PM EDT75.001.180.000.000.00-1025.00%
NVDA220916P000775002022-05-13 10:20AM EDT77.501.410.000.000.00-2025.00%
NVDA220916P000800002022-05-18 2:33PM EDT80.001.190.000.000.00-2025.00%
NVDA220916P000825002022-05-18 11:51AM EDT82.501.370.000.000.00-2025.00%
NVDA220916P000850002022-05-19 10:15AM EDT85.001.570.000.000.00-42025.00%
NVDA220916P000875002022-05-16 1:17PM EDT87.501.760.000.000.00-2025.00%
NVDA220916P000900002022-05-19 3:15PM EDT90.001.860.000.000.00-16025.00%
NVDA220916P000925002022-05-19 10:04AM EDT92.502.310.000.000.00-2025.00%
NVDA220916P000950002022-05-19 1:43PM EDT95.002.380.000.000.00-25025.00%
NVDA220916P000975002022-05-19 10:16AM EDT97.502.880.000.000.00-7025.00%
NVDA220916P001000002022-05-19 3:34PM EDT100.002.870.000.000.00-6025.00%
NVDA220916P001025002022-05-18 10:32AM EDT102.502.680.000.000.00-12025.00%
NVDA220916P001050002022-05-18 10:06AM EDT105.002.810.000.000.00-1012.50%
NVDA220916P001075002022-05-18 9:50AM EDT107.503.650.000.000.00-3012.50%
NVDA220916P001100002022-05-19 3:55PM EDT110.004.150.000.000.00-10012.50%
NVDA220916P001125002022-05-19 3:18PM EDT112.504.500.000.000.00-67012.50%
NVDA220916P001150002022-05-19 3:51PM EDT115.004.950.000.000.00-22012.50%
NVDA220916P001175002022-05-19 3:10PM EDT117.505.350.000.000.00-28012.50%
NVDA220916P001200002022-05-19 3:46PM EDT120.005.650.000.000.00-39012.50%
NVDA220916P001225002022-05-19 3:34PM EDT122.506.350.000.000.00-49012.50%
NVDA220916P001250002022-05-19 3:46PM EDT125.006.600.000.000.00-85012.50%
NVDA220916P001300002022-05-19 3:34PM EDT130.007.850.000.000.00-42012.50%
NVDA220916P001350002022-05-19 3:46PM EDT135.009.200.000.000.00-7706.25%
NVDA220916P001400002022-05-19 3:46PM EDT140.0010.200.000.000.00-12606.25%
NVDA220916P001450002022-05-19 3:37PM EDT145.0011.850.000.000.00-6806.25%
NVDA220916P001500002022-05-19 3:39PM EDT150.0013.550.000.000.00-2406.25%
NVDA220916P001550002022-05-19 3:14PM EDT155.0014.650.000.000.00-38303.13%
NVDA220916P001600002022-05-19 2:46PM EDT160.0017.640.000.000.00-10103.13%
NVDA220916P001650002022-05-19 2:47PM EDT165.0018.200.000.000.00-8301.56%
NVDA220916P001700002022-05-19 3:56PM EDT170.0022.300.000.000.00-17100.39%
NVDA220916P001750002022-05-19 3:21PM EDT175.0023.750.000.000.00-10000.00%
NVDA220916P001800002022-05-19 1:47PM EDT180.0025.450.000.000.00-3000.00%
NVDA220916P001850002022-05-19 3:21PM EDT185.0029.100.000.000.00-12300.00%
NVDA220916P001900002022-05-19 2:20PM EDT190.0032.150.000.000.00-3600.00%
NVDA220916P001950002022-05-19 1:48PM EDT195.0036.350.000.000.00-2400.00%
NVDA220916P002000002022-05-19 3:33PM EDT200.0039.900.000.000.00-7700.00%
NVDA220916P002050002022-05-19 3:19PM EDT205.0042.000.000.000.00-2900.00%
NVDA220916P002100002022-05-19 2:10PM EDT210.0045.350.000.000.00-1100.00%
NVDA220916P002150002022-05-19 9:43AM EDT215.0051.920.000.000.00-200.00%
NVDA220916P002200002022-05-19 1:00PM EDT220.0053.840.000.000.00-1100.00%
NVDA220916P002250002022-05-19 2:21PM EDT225.0056.950.000.000.00-4100.00%
NVDA220916P002300002022-05-19 3:10PM EDT230.0061.100.000.000.00-2500.00%
NVDA220916P002350002022-05-19 2:37PM EDT235.0065.010.000.000.00-3200.00%
NVDA220916P002400002022-05-19 1:11PM EDT240.0071.550.000.000.00-1300.00%
NVDA220916P002450002022-05-19 3:28PM EDT245.0075.650.000.000.00-3100.00%
NVDA220916P002500002022-05-19 2:12PM EDT250.0078.990.000.000.00-700.00%
NVDA220916P002550002022-05-19 12:00PM EDT255.0081.870.000.000.00-600.00%
NVDA220916P002600002022-05-19 1:42PM EDT260.0089.700.000.000.00-200.00%
NVDA220916P002650002022-05-17 2:57PM EDT265.0086.870.000.000.00-100.00%
NVDA220916P002700002022-05-19 10:56AM EDT270.0098.000.000.000.00-500.00%
NVDA220916P002750002022-05-17 12:07PM EDT275.0096.140.000.000.00-600.00%
NVDA220916P002800002022-05-19 9:30AM EDT280.00111.75108.00110.500.00-1054.99%
NVDA220916P002850002022-05-17 3:47PM EDT285.00105.40112.75116.200.00-252060.86%
NVDA220916P002875002022-05-13 10:04AM EDT287.50115.62115.25118.350.00-1059.47%
NVDA220916P002900002022-05-17 2:21PM EDT290.00113.05117.80120.700.00-1059.22%
NVDA220916P002950002022-05-19 9:43AM EDT295.00124.75122.70125.650.00-1060.28%
NVDA220916P003000002022-05-19 9:43AM EDT300.00127.17127.55130.550.00-1060.94%
NVDA220916P003050002022-05-19 3:25PM EDT305.00132.70132.70135.000.00-41057.91%
NVDA220916P003100002022-05-19 9:30AM EDT310.00140.500.000.000.00-1000.00%
NVDA220916P003125002022-05-17 9:39AM EDT312.50130.380.000.000.00-100.00%
NVDA220916P003150002022-03-30 2:01PM EDT315.0056.65128.20132.700.00-18890.00%
NVDA220916P003200002022-05-17 9:40AM EDT320.00148.500.000.000.00-500.00%
NVDA220916P003250002022-05-12 3:58PM EDT325.00163.600.000.000.00-31100.00%
NVDA220916P003300002022-05-19 1:58PM EDT330.00155.650.000.000.00-1000.00%
NVDA220916P003350002022-03-24 9:50AM EDT335.0083.60138.25142.450.00-4250.00%
NVDA220916P003375002022-05-19 1:58PM EDT337.50163.200.000.000.00-1000.00%
NVDA220916P003400002022-05-11 1:28PM EDT340.00180.200.000.000.00-300.00%
NVDA220916P003450002022-05-05 3:41PM EDT345.00158.450.000.000.00-200.00%
NVDA220916P003500002022-05-13 3:45PM EDT350.00173.100.000.000.00-100.00%
NVDA220916P003550002022-04-28 3:17PM EDT355.00155.870.000.000.00-300.00%
NVDA220916P003600002022-04-28 11:32AM EDT360.00170.280.000.000.00-200.00%
NVDA220916P003625002022-04-28 3:17PM EDT362.50163.650.000.000.00-100.00%
NVDA220916P003700002022-05-04 1:38PM EDT370.00177.600.000.000.00-300.00%
NVDA220916P003750002022-05-04 10:51AM EDT375.00184.750.000.000.00-300.00%
NVDA220916P003800002022-03-22 11:58AM EDT380.00115.80165.70170.250.00-2390.00%
NVDA220916P003875002022-03-18 9:35AM EDT387.50139.20173.85177.150.00-1520.00%
NVDA220916P003900002022-03-28 2:17PM EDT390.00119.30204.00207.900.00-8550.00%
NVDA220916P004000002022-04-25 11:13AM EDT400.00204.580.000.000.00-200.00%
NVDA220916P004100002022-03-21 2:00PM EDT410.00148.65193.00197.800.00-2220.00%
NVDA220916P004200002022-03-17 3:42PM EDT420.00173.04205.55209.800.00-1940.00%
NVDA220916P004250002022-03-23 9:41AM EDT425.00166.650.000.000.00-11160.00%
NVDA220916P004300002022-03-22 11:03AM EDT430.00160.80214.05218.350.00-3190.00%
NVDA220916P004400002022-02-10 11:06AM EDT440.00177.40216.20222.650.00-5440.00%
NVDA220916P004500002022-02-16 3:10PM EDT450.00193.85182.00191.500.00-140.00%
NVDA220916P004600002022-02-16 3:13PM EDT460.00203.40191.65201.000.00-440.00%
NVDA220916P004700002022-02-07 1:09PM EDT470.00225.60242.35244.200.00-4120.00%
NVDA220916P004800002022-04-21 12:15PM EDT480.00270.250.000.000.00-200.00%
NVDA220916P004900002022-02-14 1:05AM EDT490.00227.600.000.000.00-100.00%
NVDA220916P005000002022-04-25 11:13AM EDT500.00304.470.000.000.00-200.00%
NVDA220916P005200002022-04-28 11:33AM EDT520.00330.100.000.000.00-400.00%
NVDA220916P005400002022-04-28 11:32AM EDT540.00350.070.000.000.00-200.00%
NVDA220916P005600002021-07-16 3:57PM EDT560.0047.400.000.000.00-22200.00%
NVDA220916P005800002022-04-21 12:15PM EDT580.00370.270.000.000.00-100.00%
NVDA220916P006000002022-02-10 11:58AM EDT600.00335.65376.30382.200.00-400.00%
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%