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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230120C000600002021-11-30 12:14PM EST60.00254.25244.60252.55-7.15-2.74%148385.39%
NVDA230120C000625002021-12-02 3:47PM EST62.50261.00242.00252.000.00-350790.93%
NVDA230120C000650002021-11-19 2:28PM EST65.00264.95240.00249.500.00-212790.48%
NVDA230120C000675002021-10-29 11:39AM EST67.50189.00245.00255.000.00-4124125.22%
NVDA230120C000700002021-11-04 8:31AM EST70.00202.98235.10242.900.00-478480.91%
NVDA230120C000725002021-10-04 9:20AM EST72.50129.00234.00244.000.00-112494.09%
NVDA230120C000750002021-12-03 3:05PM EST75.00230.45230.25238.25-18.45-7.41%81,31479.03%
NVDA230120C000775002021-09-14 11:03AM EST77.50147.10138.55147.650.00-1760.00%
NVDA230120C000800002021-12-03 10:11AM EST80.00231.60225.50235.00+5.40+2.39%47481.53%
NVDA230120C000825002021-11-10 6:54AM EST82.50123.56246.00254.800.00-3184154.77%
NVDA230120C000850002021-11-04 12:02PM EST85.00214.00220.50230.000.00-49778.02%
NVDA230120C000875002021-11-29 9:51AM EST87.50238.00218.50228.000.00-131578.85%
NVDA230120C000900002021-11-18 11:24AM EST90.00232.00216.00225.500.00-242877.17%
NVDA230120C000925002021-11-10 6:54AM EST92.50129.00220.50227.450.00-19396.68%
NVDA230120C000950002021-11-19 10:12AM EST95.00234.06211.00220.500.00-226173.99%
NVDA230120C000975002021-11-29 3:48PM EST97.50237.87209.00218.500.00-931774.62%
NVDA230120C001000002021-12-03 11:37AM EST100.00210.20206.50216.00-21.60-9.32%671,13473.10%
NVDA230120C001025002021-09-10 10:49AM EST102.50125.80105.50115.000.00-42850.00%
NVDA230120C001050002021-12-03 11:26AM EST105.00204.20202.00211.50-13.80-6.33%135672.11%
NVDA230120C001075002021-11-18 3:37PM EST107.50213.10199.50209.000.00-251070.67%
NVDA230120C001100002021-12-03 9:47AM EST110.00210.20197.00206.50+6.20+3.04%122469.27%
NVDA230120C001125002021-11-22 3:59PM EST112.50211.67195.00204.500.00-441,01469.64%
NVDA230120C001150002021-12-03 11:41AM EST115.00195.00192.50202.00-15.00-7.14%365668.27%
NVDA230120C001162502021-11-22 1:36PM EST116.25217.23191.50201.000.00-321568.42%
NVDA230120C001175002021-11-19 11:50AM EST117.50186.35190.50199.50-27.74-12.96%862267.76%
NVDA230120C001187502021-11-05 9:33AM EST118.75199.73189.00198.50+4.73+2.43%424267.09%
NVDA230120C001200002021-11-26 11:51AM EST120.00200.32188.05196.500.00-52,20265.72%
NVDA230120C001212502021-10-22 10:37AM EST121.25107.880.000.000.00-1600.00%
NVDA230120C001225002021-11-29 12:01PM EST122.50210.78186.00195.000.00-144466.68%
NVDA230120C001237502021-12-03 11:20AM EST123.75181.56184.50194.00+53.26+41.51%832966.03%
NVDA230120C001250002021-12-03 2:15PM EST125.00184.13183.50193.00-23.37-11.26%35,30466.12%
NVDA230120C001262502021-09-29 12:29PM EST126.2587.40130.00139.500.00-82500.00%
NVDA230120C001275002021-11-29 11:37AM EST127.50205.00181.00190.500.00-148364.85%
NVDA230120C001287502021-11-23 10:43AM EST128.75190.37180.00189.500.00-11,23664.92%
NVDA230120C001300002021-12-02 9:33AM EST130.00194.00179.00188.50-2.00-1.02%183664.98%
NVDA230120C001312502021-11-22 11:18AM EST131.25183.32178.00187.00-28.18-13.32%546864.36%
NVDA230120C001325002021-11-26 11:16AM EST132.50189.00177.00186.000.00-289964.40%
NVDA230120C001337502021-11-22 11:16AM EST133.75209.85175.50185.000.00-165263.79%
NVDA230120C001350002021-12-03 12:12PM EST135.00173.70174.50184.00-12.30-6.61%164163.82%
NVDA230120C001362502021-11-04 8:34AM EST136.25141.10173.55182.450.00-1328063.21%
NVDA230120C001375002021-12-03 12:15PM EST137.50172.18172.50181.50-18.82-9.85%13,31263.23%
NVDA230120C001387502021-11-04 1:50PM EST138.75180.00171.50180.500.00-157763.24%
NVDA230120C001400002021-12-03 1:03PM EST140.00171.00170.00179.05-16.85-8.97%1663062.09%
NVDA230120C001425002021-11-24 1:53PM EST142.50188.95168.00176.600.00-21,13161.57%
NVDA230120C001450002021-12-03 9:58AM EST145.00175.00166.00175.00-11.00-5.91%11,10862.00%
NVDA230120C001475002021-12-03 9:37AM EST147.50172.00163.50173.00-4.05-2.30%457761.38%
NVDA230120C001500002021-12-03 12:05PM EST150.00161.00163.05170.95-17.20-9.65%94,02862.86%
NVDA230120C001525002021-12-03 12:32PM EST152.50157.65159.50168.50-27.10-14.67%748060.66%
NVDA230120C001550002021-11-23 3:56PM EST155.00170.56157.50166.500.00-231,01760.52%
NVDA230120C001575002021-12-03 10:49AM EST157.50156.83155.00164.50-15.22-8.85%4886559.88%
NVDA230120C001600002021-12-03 3:02PM EST160.00152.00153.00162.00-17.00-10.06%11,72059.23%
NVDA230120C001625002021-12-02 12:43PM EST162.50169.00151.00160.000.00-92,10459.04%
NVDA230120C001650002021-12-01 2:27PM EST165.00167.43149.00158.000.00-11,76858.83%
NVDA230120C001700002021-12-03 2:54PM EST170.00145.00145.00154.00-19.72-11.97%71,05458.36%
NVDA230120C001750002021-12-03 3:32PM EST175.00142.93141.00149.05-13.47-8.61%72,14157.03%
NVDA230120C001800002021-12-03 3:57PM EST180.00141.00137.00146.00-12.60-8.20%64,27457.19%
NVDA230120C001850002021-12-03 12:18PM EST185.00132.00133.00142.00-17.40-11.65%11,16756.52%
NVDA230120C001900002021-12-03 3:43PM EST190.00130.23129.50138.00-16.22-11.08%104,20456.16%
NVDA230120C001950002021-12-02 1:55PM EST195.00143.00125.50134.500.00-12,37255.72%
NVDA230120C002000002021-12-03 3:27PM EST200.00123.35122.55130.00-13.15-9.63%625,30355.25%
NVDA230120C002050002021-12-03 3:51PM EST205.00120.00118.50127.50-13.10-9.84%3163,59655.29%
NVDA230120C002100002021-12-02 2:03PM EST210.00132.20115.00123.500.00-22,31454.66%
NVDA230120C002150002021-12-03 2:28PM EST215.00112.60111.50120.00-14.81-11.62%12,07054.28%
NVDA230120C002200002021-12-03 3:23PM EST220.00110.00108.00117.00-9.58-8.01%31,33154.11%
NVDA230120C002250002021-12-03 2:46PM EST225.00107.00104.50113.50-11.70-9.86%191,77953.61%
NVDA230120C002300002021-12-03 1:49PM EST230.00102.26103.00111.00-12.74-11.08%83,16254.63%
NVDA230120C002350002021-12-02 10:45AM EST235.00108.0098.50107.000.00-31,98653.23%
NVDA230120C002400002021-12-03 3:23PM EST240.0096.8295.55103.25-12.50-11.43%211,78252.72%
NVDA230120C002425002021-12-03 3:23PM EST242.5095.3394.00102.50-14.88-13.50%252152.96%
NVDA230120C002450002021-12-02 3:37PM EST245.00105.7092.50100.500.00-353052.60%
NVDA230120C002475002021-11-30 2:33PM EST247.50108.9391.0099.500.00-2927452.71%
NVDA230120C002500002021-12-03 3:24PM EST250.0091.4092.4098.00-9.98-9.84%401,87553.93%
NVDA230120C002550002021-12-03 1:49PM EST255.0087.6786.8095.50-11.23-11.35%2336952.60%
NVDA230120C002600002021-12-03 3:45PM EST260.0085.9084.0092.50-8.48-8.98%862952.30%
NVDA230120C002650002021-12-02 11:31AM EST265.0092.5881.0090.000.00-138452.08%
NVDA230120C002700002021-12-03 3:41PM EST270.0081.2578.5087.50-10.75-11.68%41,12152.03%
NVDA230120C002750002021-12-03 3:43PM EST275.0078.0076.2585.00-12.20-13.53%8579752.03%
NVDA230120C002800002021-12-03 3:46PM EST280.0077.0073.8080.10-9.85-11.34%1138450.88%
NVDA230120C002850002021-12-03 10:44AM EST285.0072.5071.0080.00-8.45-10.44%174251.56%
NVDA230120C002875002021-12-02 3:10PM EST287.5081.5070.0078.300.00-113551.35%
NVDA230120C002900002021-12-03 3:54PM EST290.0073.0071.5577.70-8.51-10.44%759352.64%
NVDA230120C002950002021-12-03 3:45PM EST295.0068.8068.8075.50-8.83-11.37%171,36852.35%
NVDA230120C003000002021-12-03 3:59PM EST300.0069.0066.2073.30-6.70-8.85%6994,29152.08%
NVDA230120C003050002021-12-03 3:51PM EST305.0068.7063.5070.95-4.85-6.59%6581351.66%
NVDA230120C003100002021-12-03 3:57PM EST310.0063.9164.0068.75-7.53-10.54%1461,17552.54%
NVDA230120C003125002021-12-03 12:14PM EST312.5059.8659.0068.00-10.74-15.21%730551.02%
NVDA230120C003200002021-12-03 3:47PM EST320.0058.4358.4565.10-8.57-12.79%721,56051.85%
NVDA230120C003250002021-12-03 2:20PM EST325.0056.2057.7063.00-8.80-13.54%401,82452.13%
NVDA230120C003300002021-12-03 3:31PM EST330.0056.2554.1061.30-7.77-12.14%621,00951.42%
NVDA230120C003375002021-12-03 3:04PM EST337.5052.5550.2558.30-8.95-14.55%774150.72%
NVDA230120C003400002021-12-03 3:51PM EST340.0052.7449.0057.95-7.46-12.39%11339650.73%
NVDA230120C003500002021-12-03 3:59PM EST350.0050.7548.0052.65-6.19-10.87%1783,17550.71%
NVDA230120C003600002021-12-03 12:30PM EST360.0046.7543.3550.20-6.80-12.70%1536750.25%
NVDA230120C003625002021-12-03 2:37PM EST362.5045.2542.7049.15-8.70-16.13%446450.14%
NVDA230120C003700002021-12-03 2:25PM EST370.0043.4540.3048.75-6.99-13.86%1026950.66%
NVDA230120C003750002021-12-03 3:56PM EST375.0043.6038.9547.20-4.35-9.07%522,56550.56%
NVDA230120C003800002021-12-03 2:37PM EST380.0040.5037.6546.25-5.76-12.45%7642450.68%
NVDA230120C003875002021-12-03 3:46PM EST387.5038.7536.1542.40-6.72-14.78%4622350.04%
NVDA230120C003900002021-12-03 3:09PM EST390.0037.9035.6042.65-5.76-13.19%2119650.39%
NVDA230120C004000002021-12-03 3:56PM EST400.0036.9535.8041.00-4.05-9.88%5633,70451.63%
NVDA230120C004100002021-12-03 3:09PM EST410.0033.8730.0037.85-5.73-14.47%614352.92%
NVDA230120C004200002021-12-03 2:49PM EST420.0032.4530.8036.10-5.33-14.11%4434351.05%
NVDA230120C004250002021-12-03 3:45PM EST425.0031.1028.2035.15-5.40-14.79%281,47950.40%
NVDA230120C004300002021-12-03 11:22AM EST430.0030.4527.3534.15-4.85-13.74%15126050.41%
NVDA230120C004400002021-12-03 10:49AM EST440.0027.5025.6032.60-6.80-19.83%446150.53%
NVDA230120C004500002021-12-03 3:13PM EST450.0027.4424.0032.00-2.85-9.41%941,34651.03%
NVDA230120C004600002021-12-03 2:14PM EST460.0025.7721.7530.75-3.33-11.44%747350.89%
NVDA230120C004650002021-07-14 10:50AM EST465.00359.400.000.000.00-2546.25%
NVDA230120C004700002021-12-03 2:03PM EST470.0023.8821.1028.20-8.29-25.77%821050.80%
NVDA230120C004750002021-12-03 9:55AM EST475.0024.5520.4027.45-3.70-13.10%240550.79%
NVDA230120C004800002021-12-03 3:00PM EST480.0022.8318.5025.90-3.47-13.19%61,03453.15%
NVDA230120C004850002021-06-21 12:06PM EST485.00353.150.000.000.00-1596.25%
NVDA230120C004900002021-12-03 11:13AM EST490.0021.9019.4525.10-2.68-10.90%318151.12%
NVDA230120C004950002021-07-06 9:56AM EST495.00371.100.000.000.00-1446.25%
NVDA230120C005000002021-12-03 3:59PM EST500.0021.3016.5025.75-2.02-8.66%371,74451.22%
NVDA230120C005050002021-07-08 8:41AM EST505.00327.700.000.000.00-1706.25%
NVDA230120C005100002021-07-02 12:04PM EST510.00342.610.000.000.00-612412.50%
NVDA230120C005150002021-07-16 11:47AM EST515.00272.550.000.000.00-136712.50%
NVDA230120C005200002021-12-03 3:37PM EST520.0018.7517.0021.10-2.45-11.56%6635851.42%
NVDA230120C005250002021-07-15 1:34PM EST525.00279.550.000.000.00-213512.50%
NVDA230120C005300002021-07-16 1:07PM EST530.00257.600.000.000.00-125012.50%
NVDA230120C005350002021-07-14 10:52AM EST535.00305.400.000.000.00-119512.50%
NVDA230120C005400002021-12-03 2:09PM EST540.0016.6513.4020.70-3.10-15.70%765051.46%
NVDA230120C005450002021-07-09 8:36AM EST545.00260.950.000.000.00-314312.50%
NVDA230120C005500002021-07-15 8:30AM EST550.00258.030.000.000.00-21,02112.50%
NVDA230120C005550002021-07-09 8:36AM EST555.00294.070.000.000.00-120712.50%
NVDA230120C005600002021-12-03 2:08PM EST560.0015.1511.7518.20-1.85-10.88%4456251.17%
NVDA230120C005700002021-07-13 10:41AM EST570.00299.380.000.000.00-1234612.50%
NVDA230120C005800002021-12-03 11:34AM EST580.0014.6510.3015.90-1.00-6.39%55685250.84%
NVDA230120C005900002021-07-14 2:19PM EST590.00269.690.000.000.00-120112.50%
NVDA230120C006000002021-12-03 2:40PM EST600.0012.9012.0014.45-1.10-7.86%1461,90252.65%
NVDA230120C006100002021-07-14 10:18AM EST610.00258.650.000.000.00-1011512.50%
NVDA230120C006200002021-07-19 11:17AM EST620.00215.000.000.000.00-1324112.50%
NVDA230120C006300002021-07-16 8:32AM EST630.00216.500.000.000.00-428312.50%
NVDA230120C006400002021-07-02 12:02PM EST640.00192.000.000.000.00-142912.50%
NVDA230120C006500002021-07-19 1:20PM EST650.00199.600.000.000.00-1567112.50%
NVDA230120C006600002021-07-19 8:50AM EST660.00197.550.000.000.00-946912.50%
NVDA230120C006800002021-07-16 2:23PM EST680.00183.000.000.000.00-2219612.50%
NVDA230120C007000002021-07-19 1:48PM EST700.00170.700.000.000.00-767712.50%
NVDA230120C007200002021-07-19 11:51AM EST720.00159.000.000.000.00-421,20712.50%
NVDA230120C007400002021-07-19 1:08PM EST740.00152.690.000.000.00-11830512.50%
NVDA230120C007600002021-07-19 2:24PM EST760.00141.600.000.000.00-471,15412.50%
NVDA230120C007800002021-07-19 2:13PM EST780.00135.650.000.000.00-2157312.50%
NVDA230120C008000002021-07-19 2:56PM EST800.00129.200.000.000.00-541,34812.50%
NVDA230120C008200002021-07-19 2:30PM EST820.00117.500.000.000.00-1063012.50%
NVDA230120C008400002021-07-16 12:23PM EST840.00112.000.000.000.00-943412.50%
NVDA230120C008600002021-07-19 9:11AM EST860.00104.900.000.000.00-442312.50%
NVDA230120C008800002021-07-19 11:05AM EST880.00100.820.000.000.00-1234312.50%
NVDA230120C009000002021-07-19 2:58PM EST900.0095.270.000.000.00-536625.00%
NVDA230120C009200002021-07-19 1:47PM EST920.0088.000.000.000.00-424525.00%
NVDA230120C009400002021-07-15 1:41PM EST940.0088.000.000.000.00-244625.00%
NVDA230120C009600002021-07-19 1:40PM EST960.0078.000.000.000.00-417125.00%
NVDA230120C009700002021-07-09 1:35PM EST970.0097.500.000.000.00-2525.00%
NVDA230120C009800002021-07-15 2:44PM EST980.0077.960.000.000.00-15325.00%
NVDA230120C009900002021-07-08 8:30AM EST990.0097.380.000.000.00-24525.00%
NVDA230120C010000002021-07-19 2:47PM EST1,000.0068.500.000.000.00-1414925.00%
NVDA230120C010200002021-07-12 1:49PM EST1,020.0060.950.000.000.00-1925.00%
NVDA230120C010400002021-07-19 12:52PM EST1,040.0062.510.000.000.00-13325.00%
NVDA230120C010600002021-07-12 1:55PM EST1,060.0085.000.000.000.00-12225.00%
NVDA230120C010800002021-07-15 2:14PM EST1,080.0058.840.000.000.00-93625.00%
NVDA230120C011000002021-07-19 2:47PM EST1,100.0051.210.000.000.00-813325.00%
NVDA230120C011200002021-07-13 11:50AM EST1,120.0072.300.000.000.00-31625.00%
NVDA230120C011400002021-07-18 11:05PM EST1,140.0041.060.000.000.00--725.00%
NVDA230120C011500002021-07-16 2:30PM EST1,150.0039.900.000.000.00-81325.00%
NVDA230120C011800002021-07-18 11:05PM EST1,180.0062.000.000.000.00--425.00%
NVDA230120C012000002021-07-19 2:47PM EST1,200.0038.830.000.000.00-116425.00%
NVDA230120C012200002021-07-18 11:05PM EST1,220.0054.050.000.000.00--225.00%
NVDA230120C012500002021-07-14 9:39AM EST1,250.0049.150.000.000.00-14425.00%
NVDA230120C013000002021-07-16 9:05AM EST1,300.0029.000.000.000.00-72725.00%
NVDA230120C013500002021-07-16 2:25PM EST1,350.0023.150.000.000.00-47725.00%
NVDA230120C014000002021-07-16 12:17PM EST1,400.0022.050.000.000.00-24325.00%
NVDA230120C014500002021-07-19 10:52AM EST1,450.0021.250.000.000.00-15625.00%
NVDA230120C015000002021-07-15 2:04PM EST1,500.0020.660.000.000.00-137325.00%
NVDA230120C015500002021-07-16 2:42PM EST1,550.0015.070.000.000.00-93925.00%
NVDA230120C016000002021-07-19 2:55PM EST1,600.0015.500.000.000.00-1221825.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230120P000600002021-12-03 1:40PM EST60.000.850.780.88+0.10+13.33%52,62876.00%
NVDA230120P000625002021-12-03 9:56AM EST62.500.860.300.93+0.04+4.88%21,19670.80%
NVDA230120P000650002021-12-02 1:12PM EST65.000.890.761.140.00-1351,37373.90%
NVDA230120P000675002021-12-02 11:20AM EST67.501.010.451.600.00-2298673.05%
NVDA230120P000700002021-12-02 11:23AM EST70.001.090.413.450.00-21,42879.88%
NVDA230120P000725002021-12-02 1:19PM EST72.501.190.764.000.00-21,51481.35%
NVDA230120P000750002021-12-02 1:22PM EST75.001.240.202.800.00-21,22472.74%
NVDA230120P000775002021-12-02 1:27PM EST77.501.310.505.650.00-281482.03%
NVDA230120P000800002021-11-30 9:59AM EST80.001.231.302.180.00-343071.46%
NVDA230120P000825002021-12-02 10:57AM EST82.501.610.305.200.00-493776.59%
NVDA230120P000850002021-11-12 3:19PM EST85.001.430.685.950.00-41,97678.05%
NVDA230120P000875002021-12-03 11:14AM EST87.501.821.606.05+0.32+21.33%121,65478.91%
NVDA230120P000900002021-11-30 2:48PM EST90.001.901.406.150.00-162777.01%
NVDA230120P000925002021-12-01 1:42PM EST92.501.850.806.250.00-42,45874.22%
NVDA230120P000950002021-12-02 9:35AM EST95.002.750.866.400.00-593473.17%
NVDA230120P000975002021-12-03 11:14AM EST97.502.251.226.50+0.21+10.29%22,08072.69%
NVDA230120P001000002021-12-03 3:56PM EST100.002.352.052.65+0.06+2.62%5755,11063.88%
NVDA230120P001025002021-12-01 11:34AM EST102.502.200.066.800.00-61,54567.90%
NVDA230120P001050002021-12-03 12:49PM EST105.002.902.004.30+0.51+21.34%203,24265.26%
NVDA230120P001075002021-11-23 12:00PM EST107.502.671.605.600.00-41,51465.92%
NVDA230120P001100002021-12-03 3:57PM EST110.003.101.994.55+0.40+14.81%2112,23963.20%
NVDA230120P001125002021-12-03 3:59PM EST112.503.301.748.20+0.70+26.92%835,84468.48%
NVDA230120P001150002021-12-02 2:43PM EST115.004.012.944.000.00-82,46261.55%
NVDA230120P001162502021-11-23 12:50PM EST116.253.002.157.550.00-1057366.06%
NVDA230120P001175002021-11-23 12:38PM EST117.503.153.007.050.00-21,58966.00%
NVDA230120P001187502021-11-23 1:20PM EST118.754.793.005.70+1.54+47.38%445063.04%
NVDA230120P001200002021-12-03 1:44PM EST120.003.753.204.80+0.46+13.98%192,15361.16%
NVDA230120P001212502021-11-12 10:30AM EST121.253.353.008.000.00-240565.61%
NVDA230120P001225002021-11-11 2:22PM EST122.503.903.006.050.00-51,10361.80%
NVDA230120P001237502021-11-23 9:30AM EST123.753.253.008.200.00-226964.65%
NVDA230120P001250002021-12-03 11:44AM EST125.004.003.355.00+0.20+5.26%307,04059.41%
NVDA230120P001262502021-11-23 2:17PM EST126.254.003.008.400.00-864463.70%
NVDA230120P001275002021-12-02 3:35PM EST127.503.803.008.550.00-431663.31%
NVDA230120P001287502021-11-23 1:56PM EST128.754.203.008.650.00-636362.85%
NVDA230120P001300002021-12-03 3:30PM EST130.004.914.208.20+0.73+17.46%762663.31%
NVDA230120P001312502021-11-23 3:26PM EST131.254.983.008.90+0.78+18.57%546362.00%
NVDA230120P001325002021-11-24 12:54PM EST132.504.103.008.350.00-264560.61%
NVDA230120P001337502021-11-24 12:55PM EST133.754.203.009.100.00-431461.09%
NVDA230120P001350002021-12-02 9:35AM EST135.005.893.908.700.00-31,44561.18%
NVDA230120P001362502021-12-02 12:28PM EST136.254.004.109.950.00-8080262.50%
NVDA230120P001375002021-11-23 3:10PM EST137.504.654.409.300.00-202,69461.45%
NVDA230120P001387502021-12-02 3:24PM EST138.755.004.659.500.00-1243861.44%
NVDA230120P001400002021-12-03 12:31PM EST140.005.620.756.10+0.47+9.13%13,05650.35%
NVDA230120P001425002021-11-26 12:53PM EST142.506.003.157.000.00-353354.44%
NVDA230120P001450002021-11-30 3:22PM EST145.005.753.858.35+0.40+7.48%2064356.13%
NVDA230120P001475002021-11-23 2:37PM EST147.505.855.458.350.00-447257.02%
NVDA230120P001500002021-12-03 3:41PM EST150.007.306.058.35+1.65+29.20%754,99756.63%
NVDA230120P001525002021-11-29 2:54PM EST152.505.706.058.550.00-128355.78%
NVDA230120P001550002021-12-02 12:07PM EST155.006.606.558.900.00-631,97855.66%
NVDA230120P001575002021-11-24 12:34PM EST157.506.756.808.900.00-191,19454.86%
NVDA230120P001600002021-12-03 2:49PM EST160.008.307.308.90+0.45+5.73%801,94054.34%
NVDA230120P001625002021-12-03 2:49PM EST162.508.607.3010.35+0.78+9.97%101,07154.77%
NVDA230120P001650002021-12-03 10:29AM EST165.008.207.7510.35+0.20+2.50%41,71154.16%
NVDA230120P001700002021-12-01 3:25PM EST170.009.008.4510.350.00-12,46752.75%
NVDA230120P001750002021-12-03 2:41PM EST175.0011.209.6511.40+1.60+16.67%113,28052.73%
NVDA230120P001800002021-12-03 3:57PM EST180.0011.709.9512.35+1.90+19.39%134,91651.75%
NVDA230120P001850002021-11-29 3:51PM EST185.0010.2010.7014.950.00-1076052.40%
NVDA230120P001900002021-12-03 10:44AM EST190.0013.4012.2017.10+1.00+8.06%295,27453.08%
NVDA230120P001950002021-12-03 3:21PM EST195.0016.4513.1017.15+3.58+27.82%290051.70%
NVDA230120P002000002021-12-03 3:12PM EST200.0017.1015.5017.50+3.28+23.73%646,10051.54%
NVDA230120P002050002021-12-02 11:07AM EST205.0015.6515.5020.750.00-361,51951.61%
NVDA230120P002100002021-12-03 3:25PM EST210.0019.7518.0520.85+2.23+12.73%371351.21%
NVDA230120P002150002021-12-03 1:48PM EST215.0021.2016.6524.10+3.35+18.77%62,02450.27%
NVDA230120P002200002021-12-03 12:53PM EST220.0022.1021.1024.25+3.21+16.99%91,22750.88%
NVDA230120P002250002021-12-03 12:56PM EST225.0024.0021.3028.05+3.63+17.82%1467751.03%
NVDA230120P002300002021-12-03 2:22PM EST230.0026.5524.4528.25+4.25+19.06%42,12150.74%
NVDA230120P002350002021-12-03 2:20PM EST235.0028.4026.0030.40+5.05+21.63%477750.57%
NVDA230120P002400002021-12-03 3:10PM EST240.0030.7026.4533.25+6.70+27.92%141,03950.13%
NVDA230120P002425002021-12-03 10:42AM EST242.5028.0126.5534.45-0.24-0.85%728253.60%
NVDA230120P002450002021-12-03 10:42AM EST245.0029.1328.8034.60+0.78+2.75%1478052.65%
NVDA230120P002475002021-12-03 11:32AM EST247.5031.5529.6536.20+3.34+11.84%1332053.10%
NVDA230120P002500002021-12-03 3:00PM EST250.0035.0030.2536.85+5.15+17.25%2541,51652.61%
NVDA230120P002550002021-12-03 2:39PM EST255.0037.2032.4538.35+6.16+19.85%135151.82%
NVDA230120P002600002021-12-03 1:48PM EST260.0038.9533.5039.70+5.52+16.51%52563050.85%
NVDA230120P002650002021-12-03 2:15PM EST265.0041.0837.0044.50+5.01+13.89%12021352.93%
NVDA230120P002700002021-12-03 10:48AM EST270.0042.0039.8546.75+5.50+15.07%3473152.65%
NVDA230120P002750002021-12-03 2:50PM EST275.0046.7140.5049.50+7.51+19.16%7549352.75%
NVDA230120P002800002021-12-03 10:50AM EST280.0048.8044.5051.15+7.55+18.30%5223751.86%
NVDA230120P002850002021-12-03 3:25PM EST285.0051.6947.6054.35+7.94+18.15%91,34852.24%
NVDA230120P002875002021-12-03 3:25PM EST287.5053.0248.3055.70+6.07+12.93%528752.19%
NVDA230120P002900002021-12-03 2:46PM EST290.0054.0049.9556.95+5.75+11.92%1073652.06%
NVDA230120P002950002021-12-03 2:19PM EST295.0057.0052.8560.00+5.46+10.59%239652.20%
NVDA230120P003000002021-12-03 3:56PM EST300.0058.3556.2562.00+6.15+11.78%191,64551.44%
NVDA230120P003050002021-12-03 2:15PM EST305.0062.4356.5064.10+8.33+15.40%2234750.73%
NVDA230120P003100002021-12-03 3:14PM EST310.0066.3262.6068.15+7.12+12.03%1914851.54%
NVDA230120P003125002021-12-01 3:40PM EST312.5060.8063.1569.950.00-6021651.74%
NVDA230120P003200002021-12-03 3:47PM EST320.0072.4368.0574.50+9.49+15.08%5094951.61%
NVDA230120P003250002021-12-01 3:05PM EST325.0066.9471.2077.500.00-1928351.44%
NVDA230120P003300002021-12-03 3:46PM EST330.0078.5072.6079.80+10.75+15.87%7029250.70%
NVDA230120P003375002021-11-30 3:39PM EST337.5074.7577.4585.500.00-64451.25%
NVDA230120P003400002021-11-30 3:04PM EST340.0076.6079.1086.950.00-315151.07%
NVDA230120P003500002021-12-03 2:09PM EST350.0090.9585.8593.95+6.94+8.26%347551.17%
NVDA230120P003600002021-12-01 2:30PM EST360.0088.7892.75100.800.00-66351.02%
NVDA230120P003625002021-11-30 3:03PM EST362.5091.3094.55102.600.00-23351.02%
NVDA230120P003700002021-11-30 3:04PM EST370.0096.40102.10108.200.00-165951.15%
NVDA230120P003750002021-11-30 12:37PM EST375.0099.94102.60111.750.00-2026951.06%
NVDA230120P003800002021-12-02 3:11PM EST380.0098.90109.55115.500.00-16851.08%
NVDA230120P003875002021-11-19 10:07AM EST387.50102.00112.00121.000.00-22550.97%
NVDA230120P003900002021-11-22 12:02PM EST390.00107.20113.50123.000.00-1869051.05%
NVDA230120P004000002021-12-03 11:02AM EST400.00127.27121.50130.65+11.12+9.57%112051.02%
NVDA230120P004100002021-12-01 3:29PM EST410.00128.00129.00138.450.00-51951.00%
NVDA230120P004200002021-11-24 12:56PM EST420.00131.70137.00146.500.00-211751.07%
NVDA230120P004250002021-12-02 2:39PM EST425.00135.30141.50150.500.00-2012951.05%
NVDA230120P004300002021-12-02 2:39PM EST430.00138.80145.50154.500.00-205151.01%
NVDA230120P004400002021-12-01 2:30PM EST440.00148.75153.50163.000.00-161651.26%
NVDA230120P004500002021-11-30 9:30AM EST450.00150.60163.05171.200.00-1551.18%
NVDA230120P004600002021-12-02 11:07AM EST460.00165.35172.60179.600.00-552651.18%
NVDA230120P004650002021-06-18 11:30AM EST465.0030.4027.0033.75+3.90+14.72%1670.00%
NVDA230120P004700002021-11-24 11:45AM EST470.00172.95179.00188.500.00-494151.53%
NVDA230120P004750002021-11-12 10:38AM EST475.00190.30185.25192.500.00-4451.29%
NVDA230120P004800002021-11-24 12:01PM EST480.00180.85188.00197.000.00-61251.46%
NVDA230120P004850002021-07-16 12:04PM EST485.0035.500.000.000.00-22880.00%
NVDA230120P004900002021-11-24 1:05PM EST490.00189.75196.50206.000.00-13451.77%
NVDA230120P004950002021-06-28 8:35AM EST495.0030.800.000.000.00-2720.00%
NVDA230120P005000002021-12-02 2:48PM EST500.00198.00205.50214.500.00-26251.55%
NVDA230120P005050002021-06-22 1:56PM EST505.0038.200.000.000.00-21060.00%
NVDA230120P005100002021-07-08 10:34AM EST510.0037.150.000.000.00-4600.00%
NVDA230120P005150002021-07-19 2:13PM EST515.0042.350.000.000.00-1510.00%
NVDA230120P005200002021-12-01 2:30PM EST520.00217.20225.60232.250.00-6351.61%
NVDA230120P005250002021-07-12 2:57PM EST525.0042.830.000.000.00-1640.00%
NVDA230120P005300002021-07-15 2:42PM EST530.0049.400.000.000.00-11030.00%
NVDA230120P005350002021-07-15 1:38PM EST535.0047.500.000.000.00-6410.00%
NVDA230120P005400002021-11-30 3:43PM EST540.00233.40242.00251.000.00-1352.41%
NVDA230120P005450002021-07-16 2:19PM EST545.0055.000.000.000.00-291280.00%
NVDA230120P005500002021-07-19 1:18PM EST550.0052.350.000.000.00-106690.00%
NVDA230120P005550002021-07-15 12:43PM EST555.0052.550.000.000.00-21100.00%
NVDA230120P005600002021-12-03 3:38PM EST560.00266.25260.50269.50+14.15+5.61%110052.79%
NVDA230120P005700002021-07-15 2:28PM EST570.0060.500.000.000.00-11360.00%
NVDA230120P005800002021-11-30 10:53AM EST580.00268.47279.00288.000.00-1623252.97%
NVDA230120P005900002021-07-19 2:53PM EST590.0067.450.000.000.00-8960.00%
NVDA230120P006000002021-12-03 1:49PM EST600.00305.70299.85306.00+13.65+4.67%125352.39%
NVDA230120P006100002021-07-19 9:56AM EST610.0074.050.000.000.00-9510.00%
NVDA230120P006200002021-07-19 2:55PM EST620.0079.300.000.000.00-481740.00%
NVDA230120P006300002021-07-19 9:56AM EST630.0081.450.000.000.00-24750.00%
NVDA230120P006400002021-07-19 12:13PM EST640.0086.000.000.000.00-43490.00%
NVDA230120P006500002021-07-19 2:34PM EST650.0093.000.000.000.00-232050.00%
NVDA230120P006600002021-07-19 9:31AM EST660.0094.650.000.000.00-71450.00%
NVDA230120P006800002021-07-19 9:32AM EST680.00105.000.000.000.00-9800.00%
NVDA230120P007000002021-07-19 11:54AM EST700.00114.950.000.000.00-113290.00%
NVDA230120P007200002021-07-19 2:19PM EST720.00125.300.000.000.00-27090.00%
NVDA230120P007400002021-07-16 2:51PM EST740.00143.800.000.000.00-12400.00%
NVDA230120P007600002021-07-16 11:43AM EST760.00144.700.000.000.00-17960.00%
NVDA230120P007800002021-07-19 11:09AM EST780.00158.810.000.000.00-3380.00%
NVDA230120P008000002021-07-19 9:52AM EST800.00168.000.000.000.00-19140.00%
NVDA230120P008200002021-07-14 10:43AM EST820.00178.580.000.000.00-7300.00%
NVDA230120P008400002021-07-16 10:53AM EST840.00197.350.000.000.00-4650.00%
NVDA230120P008600002021-07-15 12:32PM EST860.00212.600.000.000.00-1160.00%
NVDA230120P008800002021-07-16 11:00AM EST880.00226.300.000.000.00-3180.00%
NVDA230120P009000002021-07-16 11:42AM EST900.00241.550.000.000.00-51080.00%
NVDA230120P009200002021-07-08 11:38AM EST920.00228.700.000.000.00-2240.00%
NVDA230120P009400002021-07-06 11:11AM EST940.00246.100.000.000.00-2270.00%
NVDA230120P009600002021-06-28 11:15AM EST960.00291.000.000.000.00-1780.00%
NVDA230120P009700002021-06-29 11:29AM EST970.00264.400.000.000.00-1600.00%
NVDA230120P009800002021-07-12 10:34AM EST980.00261.300.000.000.00-140.00%
NVDA230120P009900002021-07-12 10:33AM EST990.00268.200.000.000.00-6100.00%
NVDA230120P010000002021-07-08 9:20AM EST1,000.00285.400.000.000.00-3320.00%
NVDA230120P010200002021-07-18 11:05PM EST1,020.00308.000.000.000.00--50.00%
NVDA230120P010400002021-07-12 10:56AM EST1,040.00342.750.000.000.00-1140.00%
NVDA230120P010600002021-07-12 10:47AM EST1,060.00319.750.000.000.00-450.00%
NVDA230120P010800002021-07-13 2:26PM EST1,080.00339.800.000.000.00-1100.00%
NVDA230120P011000002021-07-12 9:31AM EST1,100.00356.250.000.000.00-560.00%
NVDA230120P011200002021-07-09 2:02PM EST1,120.00367.500.000.000.00-350.00%
NVDA230120P011400002021-07-12 10:51AM EST1,140.00383.110.000.000.00-24200.00%
NVDA230120P011500002021-07-18 11:05PM EST1,150.00393.100.000.000.00--30.00%
NVDA230120P011800002021-07-18 11:05PM EST1,180.00422.200.000.000.00--10.00%
NVDA230120P012200002021-07-18 11:05PM EST1,220.00473.650.000.000.00--30.00%
NVDA230120P012500002021-07-18 11:05PM EST1,250.00512.900.000.000.00--20.00%
NVDA230120P013500002021-07-18 11:05PM EST1,350.00594.750.000.000.00--30.00%
NVDA230120P015000002021-07-18 11:05PM EST1,500.00743.900.000.000.00--50.00%
NVDA230120P016000002021-07-18 11:05PM EST1,600.00797.900.000.000.00--20.00%