Australia markets open in 4 hours 52 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
205.75+3.01 (+1.48%)
As of 3:08PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230120C000600002021-08-02 3:32PM EDT60.00138.00143.00152.450.00-246764.28%
NVDA230120C000625002021-08-05 2:22PM EDT62.50145.00140.55149.15+12.10+9.10%4046259.56%
NVDA230120C000650002021-07-21 7:51PM EDT65.00117.04138.00147.300.00--12859.85%
NVDA230120C000675002021-07-21 7:51PM EDT67.50139.17135.55144.800.00--12858.20%
NVDA230120C000700002021-07-21 7:51PM EDT70.00134.50133.50142.400.00--77658.13%
NVDA230120C000725002021-07-21 11:05AM EDT72.50123.69131.05140.450.00--12758.08%
NVDA230120C000750002021-07-27 2:48PM EDT75.00118.00129.55137.500.00-11,39157.79%
NVDA230120C000775002021-07-21 7:51PM EDT77.50125.78126.50136.000.00--9257.18%
NVDA230120C000800002021-08-05 1:32PM EDT80.00128.00124.45133.40+15.00+13.27%27756.31%
NVDA230120C000825002021-07-21 12:33PM EDT82.50124.85122.00130.85+11.26+9.91%518654.68%
NVDA230120C000850002021-07-29 3:20PM EDT85.00114.00119.60129.000.00-19954.66%
NVDA230120C000875002021-07-21 7:51PM EDT87.50119.50117.55126.350.00--35653.68%
NVDA230120C000900002021-07-29 3:20PM EDT90.00109.50115.25124.500.00-148153.72%
NVDA230120C000925002021-07-21 7:51PM EDT92.50108.63113.00121.750.00--9252.19%
NVDA230120C000950002021-07-21 7:51PM EDT95.00106.49110.70120.000.00--34852.30%
NVDA230120C000975002021-07-29 10:41AM EDT97.50105.42108.70116.350.00-111660.85%
NVDA230120C001000002021-08-04 3:19PM EDT100.00106.55107.65115.100.00-21,38352.47%
NVDA230120C001025002021-07-21 7:51PM EDT102.50101.40105.75112.900.00--27252.25%
NVDA230120C001050002021-08-04 1:35PM EDT105.00102.25103.55110.550.00-137351.38%
NVDA230120C001075002021-08-02 2:15PM EDT107.5097.65101.10107.200.00-850056.42%
NVDA230120C001100002021-07-30 9:42AM EDT110.0090.0298.75103.500.00-121852.08%
NVDA230120C001125002021-07-22 1:40PM EDT112.5090.1295.60104.750.00-11,05758.82%
NVDA230120C001150002021-08-04 1:04PM EDT115.0096.0594.05101.050.00-1565554.74%
NVDA230120C001162502021-07-21 7:51PM EDT116.2589.8593.9599.500.00--21653.36%
NVDA230120C001175002021-08-05 2:43PM EDT117.5095.8093.25100.30+2.80+3.01%4076056.74%
NVDA230120C001187502021-07-21 9:32AM EDT118.7578.5090.8098.550.00--22854.98%
NVDA230120C001200002021-08-04 1:30PM EDT120.0090.6491.2596.400.00-22,17652.45%
NVDA230120C001212502021-07-21 7:51PM EDT121.2588.2990.4596.900.00--23655.10%
NVDA230120C001225002021-08-05 12:24PM EDT122.5092.0088.3595.80+3.51+3.97%4043554.61%
NVDA230120C001237502021-07-22 3:06PM EDT123.7581.0086.9594.850.00-117654.41%
NVDA230120C001250002021-08-05 2:26PM EDT125.0090.0587.1091.00+4.05+4.71%95,78448.78%
NVDA230120C001262502021-08-04 3:24PM EDT126.2585.6285.0092.650.00-4028053.45%
NVDA230120C001275002021-07-30 3:41PM EDT127.5077.7085.3590.700.00-249751.45%
NVDA230120C001287502021-08-03 9:31AM EDT128.7582.0085.2590.250.00-11,46852.14%
NVDA230120C001300002021-08-04 1:23PM EDT130.0086.1585.0589.80+3.20+3.86%398152.80%
NVDA230120C001312502021-08-02 10:08AM EDT131.2577.2584.3085.900.00-955847.43%
NVDA230120C001325002021-08-05 11:30AM EDT132.5083.6082.8585.55+11.87+16.55%499648.32%
NVDA230120C001337502021-07-29 10:40AM EDT133.7576.5081.3086.950.00-177952.10%
NVDA230120C001350002021-07-30 3:40PM EDT135.0081.0080.5584.05+8.50+11.72%272848.62%
NVDA230120C001362502021-07-30 3:42PM EDT136.2571.3680.8084.150.00-255250.14%
NVDA230120C001375002021-08-04 3:50PM EDT137.5078.0079.6582.800.00-14,06549.26%
NVDA230120C001387502021-08-04 11:55AM EDT138.7577.2575.7081.00+2.25+3.00%282847.67%
NVDA230120C001400002021-08-02 2:00PM EDT140.0073.0577.9080.950.00-198148.88%
NVDA230120C001425002021-08-05 1:42PM EDT142.5075.0072.7580.15+5.35+7.68%51,37350.07%
NVDA230120C001450002021-08-05 1:11PM EDT145.0073.9574.7576.00+1.20+1.65%11,34946.15%
NVDA230120C001475002021-08-05 10:01AM EDT147.5076.6572.6574.10+11.90+18.38%179745.67%
NVDA230120C001500002021-08-05 11:44AM EDT150.0071.9070.9072.50+2.50+3.60%414,69845.61%
NVDA230120C001525002021-08-02 10:15AM EDT152.5061.0066.5572.400.00-845847.61%
NVDA230120C001550002021-08-05 9:30AM EDT155.0068.1065.5070.10+3.50+5.42%992446.47%
NVDA230120C001575002021-08-05 12:34PM EDT157.5067.0664.8568.20+4.56+7.30%11,09945.87%
NVDA230120C001600002021-08-05 11:12AM EDT160.0065.6663.7067.05+2.86+4.55%401,73646.25%
NVDA230120C001625002021-08-04 1:01PM EDT162.5060.5263.1065.000.00-122,61245.42%
NVDA230120C001650002021-08-03 3:54PM EDT165.0055.8058.1065.600.00-21,86547.93%
NVDA230120C001700002021-08-05 1:33PM EDT170.0058.5558.5062.75+1.56+2.74%484347.66%
NVDA230120C001750002021-08-05 1:30PM EDT175.0057.9455.0558.00+3.94+7.30%232,62145.04%
NVDA230120C001800002021-08-04 3:06PM EDT180.0051.0052.1554.000.00-154,76943.31%
NVDA230120C001850002021-08-05 2:16PM EDT185.0050.5049.6551.55+2.55+5.32%91,13243.29%
NVDA230120C001900002021-08-04 3:34PM EDT190.0045.4047.3050.400.00-124,73544.59%
NVDA230120C001950002021-08-05 2:25PM EDT195.0046.1444.8048.25+1.84+4.15%72,48944.66%
NVDA230120C002000002021-08-05 2:35PM EDT200.0042.8742.6544.75+1.37+3.30%4295,55143.19%
NVDA230120C002050002021-08-05 2:14PM EDT205.0041.1040.3042.30+2.03+5.20%92,60242.76%
NVDA230120C002100002021-08-05 12:40PM EDT210.0039.9037.4039.90+3.12+8.48%191,87542.31%
NVDA230120C002150002021-08-04 9:41AM EDT215.0037.9535.1540.100.00-531,53044.43%
NVDA230120C002200002021-08-05 12:39PM EDT220.0033.4034.0036.00+0.60+1.83%91,33542.07%
NVDA230120C002250002021-08-05 1:37PM EDT225.0033.6333.0033.45+2.63+8.48%4681,48841.22%
NVDA230120C002300002021-08-04 3:24PM EDT230.0029.4030.1532.450.00-296841.86%
NVDA230120C002350002021-08-05 11:55AM EDT235.0029.4529.0531.30+0.65+2.26%42,14742.26%
NVDA230120C002400002021-08-04 3:41PM EDT240.0026.5526.7529.150.00-1670441.58%
NVDA230120C002425002021-08-03 2:19PM EDT242.5023.1026.3027.900.00-53550041.04%
NVDA230120C002450002021-08-05 12:34PM EDT245.0027.1525.4527.90+4.45+19.60%322341.74%
NVDA230120C002475002021-07-30 1:06PM EDT247.5020.7925.5027.300.00-122241.82%
NVDA230120C002500002021-08-05 12:27PM EDT250.0025.0024.7026.30+1.50+6.38%1769641.48%
NVDA230120C002550002021-08-03 10:57AM EDT255.0020.3923.5525.100.00-207341.56%
NVDA230120C002600002021-08-05 12:48PM EDT260.0022.6022.2024.05+1.61+7.67%215541.73%
NVDA230120C002650002021-07-22 10:06AM EDT265.0017.2021.0522.750.00-18741.58%
NVDA230120C002700002021-08-05 10:43AM EDT270.0019.5219.1021.60+0.77+4.11%116641.52%
NVDA230120C002750002021-08-02 3:56PM EDT275.0019.8018.8519.70+3.80+23.75%153040.61%
NVDA230120C002800002021-08-05 12:40PM EDT280.0018.2417.7518.90+3.76+25.97%114140.81%
NVDA230120C002850002021-07-28 3:35PM EDT285.0013.6516.8517.900.00-194440.74%
NVDA230120C002875002021-08-05 2:46PM EDT287.5016.5916.4517.30+1.62+10.82%25240.57%
NVDA230120C002900002021-08-02 11:53AM EDT290.0016.3515.9517.15+1.85+12.76%13740.89%
NVDA230120C002950002021-08-05 1:16PM EDT295.0015.4815.1015.90+1.88+13.82%36040.43%
NVDA230120C003000002021-08-05 11:51AM EDT300.0014.3514.3015.80+1.88+15.08%288341.23%
NVDA230120C003050002021-08-02 9:48AM EDT305.0011.3013.4014.550.00-22640.67%
NVDA230120C003100002021-07-14 11:03AM EDT310.00503.100.000.000.00-1236.25%
NVDA230120C003125002021-08-05 11:41AM EDT312.5013.8512.5513.50+1.85+15.42%515140.69%
NVDA230120C003200002021-07-15 10:19AM EDT320.00470.500.000.000.00-1206.25%
NVDA230120C003250002021-08-04 11:24AM EDT325.0010.2611.0011.750.00-1113440.50%
NVDA230120C003300002021-07-16 12:45PM EDT330.00423.230.000.000.00-1466.25%
NVDA230120C003375002021-08-05 9:43AM EDT337.509.809.5510.70+1.10+12.64%137440.97%
NVDA230120C003400002021-07-06 12:08PM EDT340.00494.880.000.000.00-2256.25%
NVDA230120C003500002021-08-05 11:41AM EDT350.008.908.359.25+2.20+32.84%324140.68%
NVDA230120C003600002021-07-08 9:31AM EDT360.00432.000.000.000.00-11206.25%
NVDA230120C003625002021-07-29 3:24PM EDT362.506.557.358.800.00-2627141.63%
NVDA230120C003700002021-07-08 9:30AM EDT370.00434.500.000.000.00-12312.50%
NVDA230120C003750002021-08-05 2:49PM EDT375.006.966.507.15-0.49-6.58%2031240.58%
NVDA230120C003800002021-07-08 3:46PM EDT380.00425.950.000.000.00-18712.50%
NVDA230120C003875002021-08-03 9:43AM EDT387.505.006.006.450.00-119340.81%
NVDA230120C003900002021-07-14 11:52AM EDT390.00392.450.000.000.00-12912.50%
NVDA230120C004000002021-08-05 2:35PM EDT400.005.535.305.65+0.33+6.35%531,38340.70%
NVDA230120C004100002021-07-14 3:22PM EDT410.00405.600.000.000.00-46812.50%
NVDA230120C004200002021-07-14 3:22PM EDT420.00397.100.000.000.00-39412.50%
NVDA230120C004300002021-06-18 3:15PM EDT430.00403.00321.00329.000.00-11250.00%
NVDA230120C004400002021-07-14 11:41AM EDT440.00380.600.000.000.00-35412.50%
NVDA230120C004500002021-07-15 11:07AM EDT450.00330.000.000.000.00-126412.50%
NVDA230120C004600002021-07-14 11:50AM EDT460.00362.600.000.000.00-416312.50%
NVDA230120C004650002021-07-14 11:50AM EDT465.00359.400.000.000.00-25412.50%
NVDA230120C004700002021-07-14 2:38PM EDT470.00309.800.000.000.00-219012.50%
NVDA230120C004750002021-07-14 3:21PM EDT475.00352.400.000.000.00-45712.50%
NVDA230120C004800002021-07-14 10:55AM EDT480.00357.150.000.000.00-354412.50%
NVDA230120C004850002021-06-21 1:06PM EDT485.00353.150.000.000.00-15912.50%
NVDA230120C004900002021-07-08 1:07PM EDT490.00348.750.000.000.00-110812.50%
NVDA230120C004950002021-07-06 10:56AM EDT495.00371.100.000.000.00-14412.50%
NVDA230120C005000002021-07-19 2:01PM EDT500.00293.210.000.000.00-41,44312.50%
NVDA230120C005050002021-07-08 9:41AM EDT505.00327.700.000.000.00-17012.50%
NVDA230120C005100002021-07-02 1:04PM EDT510.00342.610.000.000.00-612412.50%
NVDA230120C005150002021-07-16 12:47PM EDT515.00272.550.000.000.00-136712.50%
NVDA230120C005200002021-07-02 3:52PM EDT520.00316.200.000.000.00-124912.50%
NVDA230120C005250002021-07-15 2:34PM EDT525.00279.550.000.000.00-213512.50%
NVDA230120C005300002021-07-16 2:07PM EDT530.00257.600.000.000.00-125012.50%
NVDA230120C005350002021-07-14 11:52AM EDT535.00305.400.000.000.00-119512.50%
NVDA230120C005400002021-07-14 11:52AM EDT540.00236.000.000.000.00-218312.50%
NVDA230120C005450002021-07-09 9:36AM EDT545.00260.950.000.000.00-314312.50%
NVDA230120C005500002021-07-15 9:30AM EDT550.00258.030.000.000.00-21,02112.50%
NVDA230120C005550002021-07-09 9:36AM EDT555.00294.070.000.000.00-120712.50%
NVDA230120C005600002021-07-16 12:47PM EDT560.00241.900.000.000.00-624312.50%
NVDA230120C005700002021-07-13 11:41AM EDT570.00299.380.000.000.00-1234612.50%
NVDA230120C005800002021-07-16 2:27PM EDT580.00225.080.000.000.00-933912.50%
NVDA230120C005900002021-07-14 3:19PM EDT590.00269.690.000.000.00-120112.50%
NVDA230120C006000002021-07-19 3:49PM EDT600.00224.350.000.000.00-171,20512.50%
NVDA230120C006100002021-07-14 11:18AM EDT610.00258.650.000.000.00-1011512.50%
NVDA230120C006200002021-07-19 12:17PM EDT620.00215.000.000.000.00-1324112.50%
NVDA230120C006300002021-07-16 9:32AM EDT630.00216.500.000.000.00-428312.50%
NVDA230120C006400002021-07-02 1:02PM EDT640.00192.000.000.000.00-142912.50%
NVDA230120C006500002021-07-19 2:20PM EDT650.00199.600.000.000.00-1567112.50%
NVDA230120C006600002021-07-19 9:50AM EDT660.00197.550.000.000.00-946912.50%
NVDA230120C006800002021-07-16 3:23PM EDT680.00183.000.000.000.00-2219625.00%
NVDA230120C007000002021-07-19 2:48PM EDT700.00170.700.000.000.00-767725.00%
NVDA230120C007200002021-07-19 12:51PM EDT720.00159.000.000.000.00-421,20725.00%
NVDA230120C007400002021-07-19 2:08PM EDT740.00152.690.000.000.00-11830525.00%
NVDA230120C007600002021-07-19 3:24PM EDT760.00141.600.000.000.00-471,15425.00%
NVDA230120C007800002021-07-19 3:13PM EDT780.00135.650.000.000.00-2157325.00%
NVDA230120C008000002021-07-19 3:56PM EDT800.00129.200.000.000.00-541,34825.00%
NVDA230120C008200002021-07-19 3:30PM EDT820.00117.500.000.000.00-1063025.00%
NVDA230120C008400002021-07-16 1:23PM EDT840.00112.000.000.000.00-943425.00%
NVDA230120C008600002021-07-19 10:11AM EDT860.00104.900.000.000.00-442325.00%
NVDA230120C008800002021-07-19 12:05PM EDT880.00100.820.000.000.00-1234325.00%
NVDA230120C009000002021-07-19 3:58PM EDT900.0095.270.000.000.00-536625.00%
NVDA230120C009200002021-07-19 2:47PM EDT920.0088.000.000.000.00-424525.00%
NVDA230120C009400002021-07-15 2:41PM EDT940.0088.000.000.000.00-244625.00%
NVDA230120C009600002021-07-19 2:40PM EDT960.0078.000.000.000.00-417125.00%
NVDA230120C009700002021-07-09 2:35PM EDT970.0097.500.000.000.00-2525.00%
NVDA230120C009800002021-07-15 3:44PM EDT980.0077.960.000.000.00-15325.00%
NVDA230120C009900002021-07-08 9:30AM EDT990.0097.380.000.000.00-24525.00%
NVDA230120C010000002021-07-19 3:47PM EDT1,000.0068.500.000.000.00-1414925.00%
NVDA230120C010200002021-07-12 2:49PM EDT1,020.0060.950.000.000.00-1925.00%
NVDA230120C010400002021-07-19 1:52PM EDT1,040.0062.510.000.000.00-13325.00%
NVDA230120C010600002021-07-12 2:55PM EDT1,060.0085.000.000.000.00-12225.00%
NVDA230120C010800002021-07-15 3:14PM EDT1,080.0058.840.000.000.00-93625.00%
NVDA230120C011000002021-07-19 3:47PM EDT1,100.0051.210.000.000.00-813325.00%
NVDA230120C011200002021-07-13 12:50PM EDT1,120.0072.300.000.000.00-31625.00%
NVDA230120C011400002021-07-19 12:05AM EDT1,140.0041.060.000.000.00--725.00%
NVDA230120C011500002021-07-16 3:30PM EDT1,150.0039.900.000.000.00-81325.00%
NVDA230120C011800002021-07-19 12:05AM EDT1,180.0062.000.000.000.00--425.00%
NVDA230120C012000002021-07-19 3:47PM EDT1,200.0038.830.000.000.00-116425.00%
NVDA230120C012200002021-07-19 12:05AM EDT1,220.0054.050.000.000.00--225.00%
NVDA230120C012500002021-07-14 10:39AM EDT1,250.0049.150.000.000.00-14425.00%
NVDA230120C013000002021-07-16 10:05AM EDT1,300.0029.000.000.000.00-72725.00%
NVDA230120C013500002021-07-16 3:25PM EDT1,350.0023.150.000.000.00-47725.00%
NVDA230120C014000002021-07-16 1:17PM EDT1,400.0022.050.000.000.00-24325.00%
NVDA230120C014500002021-07-19 11:52AM EDT1,450.0021.250.000.000.00-15625.00%
NVDA230120C015000002021-07-15 3:04PM EDT1,500.0020.660.000.000.00-137325.00%
NVDA230120C015500002021-07-16 3:42PM EDT1,550.0015.070.000.000.00-93925.00%
NVDA230120C016000002021-07-19 3:55PM EDT1,600.0015.500.000.000.00-1221825.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230120P000600002021-08-03 3:54PM EDT60.000.930.001.150.00-6102,75351.17%
NVDA230120P000625002021-08-03 11:14AM EDT62.501.180.201.250.00-11,21051.47%
NVDA230120P000650002021-08-03 1:54PM EDT65.001.350.391.300.00-568151.21%
NVDA230120P000675002021-07-26 3:50PM EDT67.501.340.722.090.00-2366954.58%
NVDA230120P000700002021-07-30 10:16AM EDT70.001.360.002.460.00-21,12551.56%
NVDA230120P000725002021-08-04 12:08PM EDT72.501.580.835.500.00-21,16161.55%
NVDA230120P000750002021-08-03 11:43AM EDT75.001.811.442.740.00-21,16654.16%
NVDA230120P000775002021-07-21 7:51PM EDT77.502.130.053.000.00--88057.23%
NVDA230120P000800002021-07-30 1:35PM EDT80.002.160.452.500.00-8035353.17%
NVDA230120P000825002021-08-02 1:35PM EDT82.502.150.009.600.00-1247661.17%
NVDA230120P000850002021-07-22 9:45AM EDT85.002.511.744.800.00-12,02753.56%
NVDA230120P000875002021-07-30 1:35PM EDT87.502.891.583.200.00-1601,89851.73%
NVDA230120P000900002021-08-03 10:18AM EDT90.002.640.504.350.00-447654.57%
NVDA230120P000925002021-07-30 1:35PM EDT92.503.440.004.750.00-1202,33254.37%
NVDA230120P000950002021-08-03 11:17AM EDT95.003.432.773.550.00-81,37248.72%
NVDA230120P000975002021-07-22 3:11PM EDT97.503.851.423.950.00-21,37548.72%
NVDA230120P001000002021-08-04 1:41PM EDT100.003.803.503.900.00-135,20547.16%
NVDA230120P001025002021-07-30 1:47PM EDT102.504.751.704.300.00-822,01047.09%
NVDA230120P001050002021-08-05 2:30PM EDT105.004.191.884.70-0.66-13.61%253,05646.95%
NVDA230120P001075002021-08-05 2:30PM EDT107.504.481.765.00-0.92-17.04%251,50846.46%
NVDA230120P001100002021-08-05 2:28PM EDT110.004.793.905.35-0.67-12.27%501,94846.08%
NVDA230120P001125002021-08-05 1:28PM EDT112.505.404.905.65-0.20-3.57%406,10745.54%
NVDA230120P001150002021-07-30 2:35PM EDT115.006.235.006.000.00-31,85145.10%
NVDA230120P001162502021-07-21 7:51PM EDT116.257.602.916.250.00--26845.05%
NVDA230120P001175002021-07-23 10:34AM EDT117.507.304.756.550.00-11,51745.10%
NVDA230120P001187502021-07-21 7:51PM EDT118.758.285.356.700.00--45244.79%
NVDA230120P001200002021-08-02 11:37AM EDT120.007.105.957.050.00-184144.93%
NVDA230120P001212502021-07-20 11:47AM EDT121.259.206.007.150.00-235244.49%
NVDA230120P001225002021-07-21 7:51PM EDT122.508.936.757.550.00--1,10444.71%
NVDA230120P001237502021-08-02 12:01PM EDT123.758.157.157.650.00-828144.26%
NVDA230120P001250002021-08-05 1:24PM EDT125.007.777.057.90-0.63-7.50%227,06944.13%
NVDA230120P001262502021-08-05 2:32PM EDT126.258.077.308.15-1.48-15.50%442443.99%
NVDA230120P001275002021-08-02 11:53AM EDT127.508.958.058.450.00-1123643.94%
NVDA230120P001287502021-07-21 7:51PM EDT128.7510.598.308.750.00--20443.88%
NVDA230120P001300002021-08-04 11:36AM EDT130.0010.008.259.100.00-256443.90%
NVDA230120P001312502021-08-02 11:44AM EDT131.259.808.359.300.00-1325443.63%
NVDA230120P001325002021-08-02 11:28AM EDT132.5010.388.709.650.00-1840143.62%
NVDA230120P001337502021-08-03 3:12PM EDT133.7510.799.609.950.00-4215043.52%
NVDA230120P001350002021-08-02 11:28AM EDT135.0010.809.5010.200.00-121,24943.31%
NVDA230120P001362502021-07-29 2:39PM EDT136.2511.4710.0010.500.00-1851243.19%
NVDA230120P001375002021-08-05 11:37AM EDT137.5010.7310.4010.90-1.27-10.58%42,68043.23%
NVDA230120P001387502021-08-05 12:44PM EDT138.7511.0510.7011.15-1.07-8.83%844443.00%
NVDA230120P001400002021-08-05 12:37PM EDT140.0011.2510.7011.55-1.30-10.36%32,20143.02%
NVDA230120P001425002021-08-05 12:50PM EDT142.5012.0511.5012.20-1.01-7.73%4754042.77%
NVDA230120P001450002021-08-04 1:12PM EDT145.0013.3612.1013.050.00-172642.80%
NVDA230120P001475002021-08-02 11:14AM EDT147.5014.5412.8513.650.00-939242.40%
NVDA230120P001500002021-08-05 1:10PM EDT150.0013.8013.4514.35-1.11-7.44%82,54042.13%
NVDA230120P001525002021-08-05 11:46AM EDT152.5015.3514.2515.30-0.46-2.91%420942.19%
NVDA230120P001550002021-08-04 1:30PM EDT155.0016.9215.1516.050.00-21,00241.93%
NVDA230120P001575002021-08-02 11:02AM EDT157.5018.1015.9517.000.00-1030341.91%
NVDA230120P001600002021-08-03 2:40PM EDT160.0018.4016.9017.750.00-41,42941.58%
NVDA230120P001625002021-08-02 3:05PM EDT162.5020.0517.6519.000.00-181741.88%
NVDA230120P001650002021-08-05 11:42AM EDT165.0021.2518.1019.70+1.36+6.84%888341.43%
NVDA230120P001700002021-07-30 2:02PM EDT170.0024.1021.2021.900.00-133041.45%
NVDA230120P001750002021-08-04 2:18PM EDT175.0023.9122.8024.15-0.48-1.97%11,86341.39%
NVDA230120P001800002021-08-05 12:38PM EDT180.0025.5025.1026.25-1.50-5.56%62,85041.04%
NVDA230120P001850002021-08-05 10:24AM EDT185.0028.7026.7029.05-0.90-3.04%317441.36%
NVDA230120P001900002021-08-05 12:34PM EDT190.0030.2529.8531.00-0.81-2.61%153,13240.62%
NVDA230120P001950002021-08-04 3:09PM EDT195.0035.8031.2533.850.00-5121940.76%
NVDA230120P002000002021-08-05 12:34PM EDT200.0035.4034.8035.90-4.10-10.38%223,66439.95%
NVDA230120P002050002021-08-05 1:33PM EDT205.0038.3036.6538.55-3.49-8.35%513639.67%
NVDA230120P002100002021-08-05 2:46PM EDT210.0039.7937.1542.05-5.01-11.18%234540.18%
NVDA230120P002150002021-08-05 2:46PM EDT215.0042.7040.2545.65-5.75-11.87%37440.68%
NVDA230120P002200002021-08-04 2:37PM EDT220.0048.4744.0047.700.00-17339.52%
NVDA230120P002250002021-08-05 2:45PM EDT225.0049.8946.9050.90-4.49-8.26%2945139.44%
NVDA230120P002300002021-08-02 11:57AM EDT230.0056.9449.4054.250.00-219839.42%
NVDA230120P002350002021-07-22 9:45AM EDT235.0061.1552.0557.350.00-110939.07%
NVDA230120P002400002021-07-19 12:39PM EDT240.0072.7556.0061.000.00-2531239.20%
NVDA230120P002425002021-07-22 11:37AM EDT242.5068.2558.8063.350.00-224039.76%
NVDA230120P002450002021-08-02 12:02PM EDT245.0068.0559.4064.600.00-62239.20%
NVDA230120P002475002021-08-02 9:38AM EDT247.5071.1063.0066.900.00-337339.68%
NVDA230120P002500002021-08-05 12:49PM EDT250.0066.8063.5571.25-4.82-6.73%815042.23%
NVDA230120P002550002021-07-21 7:51PM EDT255.0076.8068.1072.600.00-172939.80%
NVDA230120P002600002021-07-20 9:42AM EDT260.0080.7571.5578.150.00-158141.61%
NVDA230120P002650002021-07-21 7:51PM EDT265.0084.5575.3579.650.00-153339.16%
NVDA230120P002700002021-08-02 9:36AM EDT270.0087.1179.9583.350.00-206038.92%
NVDA230120P002750002021-07-22 11:43AM EDT275.0092.8584.4088.200.00-123739.85%
NVDA230120P002800002021-08-02 9:36AM EDT280.0096.9085.1594.350.00-21942.15%
NVDA230120P002850002021-07-28 9:31AM EDT285.00102.5591.6594.950.00-127638.34%
NVDA230120P002875002021-07-21 7:51PM EDT287.50103.2592.6097.450.00--1938.83%
NVDA230120P002900002021-07-19 12:39PM EDT290.007.02106.30109.150.00-642449.27%
NVDA230120P002950002021-07-21 7:51PM EDT295.00105.5599.95103.250.00--438.29%
NVDA230120P003000002021-07-20 9:30AM EDT300.00117.50103.25108.750.00-1139.78%
NVDA230120P003050002021-07-21 7:51PM EDT305.00118.41106.70114.350.00--1241.36%
NVDA230120P003100002021-07-16 3:08PM EDT310.008.500.000.000.00-12200.00%
NVDA230120P003125002021-07-21 7:51PM EDT312.50128.23112.35121.100.00--841.76%
NVDA230120P003200002021-07-16 1:56PM EDT320.009.050.000.000.00-11160.00%
NVDA230120P003300002021-07-16 2:50PM EDT330.0010.300.000.000.00-31190.00%
NVDA230120P003375002021-07-21 7:51PM EDT337.50148.69135.40141.700.00--1240.02%
NVDA230120P003400002021-07-16 2:34PM EDT340.0011.250.000.000.00-25070.00%
NVDA230120P003500002021-07-19 2:01PM EDT350.0012.13160.70163.650.00-2551651.74%
NVDA230120P003600002021-07-16 1:30PM EDT360.0013.290.000.000.00-21080.00%
NVDA230120P003700002021-06-29 1:33PM EDT370.0011.250.000.000.00-55940.00%
NVDA230120P003750002021-07-21 7:51PM EDT375.00185.98170.80174.950.00--2038.21%
NVDA230120P003800002021-07-14 11:40AM EDT380.0013.900.000.000.00-753430.00%
NVDA230120P003900002021-07-16 3:11PM EDT390.0018.030.000.000.00-23440.00%
NVDA230120P004000002021-07-19 1:52PM EDT400.0018.54208.40211.600.00-51,34455.54%
NVDA230120P004100002021-07-16 1:23PM EDT410.0020.510.000.000.00-425190.00%
NVDA230120P004200002021-07-16 3:11PM EDT420.0023.030.000.000.00-17740.00%
NVDA230120P004300002021-07-07 11:44AM EDT430.0019.100.000.000.00-13910.00%
NVDA230120P004400002021-07-16 1:23PM EDT440.0026.450.000.000.00-424900.00%
NVDA230120P004500002021-07-15 12:05PM EDT450.0028.000.000.000.00-21,6170.00%
NVDA230120P004600002021-07-07 9:51AM EDT460.0028.200.000.000.00-14600.00%
NVDA230120P004650002021-06-18 12:30PM EDT465.0030.4027.0033.75+3.90+14.72%1670.00%
NVDA230120P004700002021-07-19 12:51PM EDT470.0031.750.000.000.00-493790.00%
NVDA230120P004750002021-07-16 1:04PM EDT475.0033.100.000.000.00-51130.00%
NVDA230120P004800002021-07-16 1:04PM EDT480.0034.300.000.000.00-62100.00%
NVDA230120P004850002021-07-16 1:04PM EDT485.0035.500.000.000.00-22880.00%
NVDA230120P004900002021-07-19 2:18PM EDT490.0035.700.000.000.00-12760.00%
NVDA230120P004950002021-06-28 9:35AM EDT495.0030.800.000.000.00-2720.00%
NVDA230120P005000002021-07-16 3:47PM EDT500.0041.420.000.000.00-81,7780.00%
NVDA230120P005050002021-06-22 2:56PM EDT505.0038.200.000.000.00-21060.00%
NVDA230120P005100002021-07-08 11:34AM EDT510.0037.150.000.000.00-4600.00%
NVDA230120P005150002021-07-19 3:13PM EDT515.0042.350.000.000.00-1510.00%
NVDA230120P005200002021-07-16 9:57AM EDT520.0043.750.000.000.00-31410.00%
NVDA230120P005250002021-07-12 3:57PM EDT525.0042.830.000.000.00-1640.00%
NVDA230120P005300002021-07-15 3:42PM EDT530.0049.400.000.000.00-11030.00%
NVDA230120P005350002021-07-15 2:38PM EDT535.0047.500.000.000.00-6410.00%
NVDA230120P005400002021-07-16 3:47PM EDT540.0053.420.000.000.00-33090.00%
NVDA230120P005450002021-07-16 3:19PM EDT545.0055.000.000.000.00-291280.00%
NVDA230120P005500002021-07-19 2:18PM EDT550.0052.350.000.000.00-106690.00%
NVDA230120P005550002021-07-15 1:43PM EDT555.0052.550.000.000.00-21100.00%
NVDA230120P005600002021-07-19 3:56PM EDT560.0056.500.000.000.00-214870.00%
NVDA230120P005700002021-07-15 3:28PM EDT570.0060.500.000.000.00-11360.00%
NVDA230120P005800002021-07-15 1:14PM EDT580.0064.250.000.000.00-71770.00%
NVDA230120P005900002021-07-19 3:53PM EDT590.0067.450.000.000.00-8960.00%
NVDA230120P006000002021-07-19 1:07PM EDT600.0070.250.000.000.00-115190.00%
NVDA230120P006100002021-07-19 10:56AM EDT610.0074.050.000.000.00-9510.00%
NVDA230120P006200002021-07-19 3:55PM EDT620.0079.300.000.000.00-481740.00%
NVDA230120P006300002021-07-19 10:56AM EDT630.0081.450.000.000.00-24750.00%
NVDA230120P006400002021-07-19 1:13PM EDT640.0086.000.000.000.00-43490.00%
NVDA230120P006500002021-07-19 3:34PM EDT650.0093.000.000.000.00-232050.00%
NVDA230120P006600002021-07-19 10:31AM EDT660.0094.650.000.000.00-71450.00%
NVDA230120P006800002021-07-19 10:32AM EDT680.00105.000.000.000.00-9800.00%
NVDA230120P007000002021-07-19 12:54PM EDT700.00114.950.000.000.00-113290.00%
NVDA230120P007200002021-07-19 3:19PM EDT720.00125.300.000.000.00-27090.00%
NVDA230120P007400002021-07-16 3:51PM EDT740.00143.800.000.000.00-12400.00%
NVDA230120P007600002021-07-16 12:43PM EDT760.00144.700.000.000.00-17960.00%
NVDA230120P007800002021-07-19 12:09PM EDT780.00158.810.000.000.00-3380.00%
NVDA230120P008000002021-07-19 10:52AM EDT800.00168.000.000.000.00-19140.00%
NVDA230120P008200002021-07-14 11:43AM EDT820.00178.580.000.000.00-7300.00%
NVDA230120P008400002021-07-16 11:53AM EDT840.00197.350.000.000.00-4650.00%
NVDA230120P008600002021-07-15 1:32PM EDT860.00212.600.000.000.00-1160.00%
NVDA230120P008800002021-07-16 12:00PM EDT880.00226.300.000.000.00-3180.00%
NVDA230120P009000002021-07-16 12:42PM EDT900.00241.550.000.000.00-51080.00%
NVDA230120P009200002021-07-08 12:38PM EDT920.00228.700.000.000.00-2240.00%
NVDA230120P009400002021-07-06 12:11PM EDT940.00246.100.000.000.00-2270.00%
NVDA230120P009600002021-06-28 12:15PM EDT960.00291.000.000.000.00-1780.00%
NVDA230120P009700002021-06-29 12:29PM EDT970.00264.400.000.000.00-1600.00%
NVDA230120P009800002021-07-12 11:34AM EDT980.00261.300.000.000.00-140.00%
NVDA230120P009900002021-07-12 11:33AM EDT990.00268.200.000.000.00-6100.00%
NVDA230120P010000002021-07-08 10:20AM EDT1,000.00285.400.000.000.00-3320.00%
NVDA230120P010200002021-07-19 12:05AM EDT1,020.00308.000.000.000.00--50.00%
NVDA230120P010400002021-07-12 11:56AM EDT1,040.00342.750.000.000.00-1140.00%
NVDA230120P010600002021-07-12 11:47AM EDT1,060.00319.750.000.000.00-450.00%
NVDA230120P010800002021-07-13 3:26PM EDT1,080.00339.800.000.000.00-1100.00%
NVDA230120P011000002021-07-12 10:31AM EDT1,100.00356.250.000.000.00-560.00%
NVDA230120P011200002021-07-09 3:02PM EDT1,120.00367.500.000.000.00-350.00%
NVDA230120P011400002021-07-12 11:51AM EDT1,140.00383.110.000.000.00-24200.00%
NVDA230120P011500002021-07-19 12:05AM EDT1,150.00393.100.000.000.00--30.00%
NVDA230120P011800002021-07-19 12:05AM EDT1,180.00422.200.000.000.00--10.00%
NVDA230120P012200002021-07-19 12:05AM EDT1,220.00473.650.000.000.00--30.00%
NVDA230120P012500002021-07-19 12:05AM EDT1,250.00512.900.000.000.00--20.00%
NVDA230120P013500002021-07-19 12:05AM EDT1,350.00594.750.000.000.00--30.00%
NVDA230120P015000002021-07-19 12:05AM EDT1,500.00743.900.000.000.00--50.00%
NVDA230120P016000002021-07-19 12:05AM EDT1,600.00797.900.000.000.00--20.00%