Australia markets open in 5 hours

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
120.32-7.04 (-5.53%)
As of 03:00PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230120C000050002022-09-29 1:59PM EDT5.00115.05113.80117.10-24.06-17.30%282260.94%
NVDA230120C000100002022-09-27 12:28PM EDT10.00113.52108.90111.800.00-135173.44%
NVDA230120C000150002022-08-01 9:30AM EDT15.00167.000.000.000.00-1210.00%
NVDA230120C000200002022-08-16 2:48PM EDT20.00167.50108.00111.700.00-12408.89%
NVDA230120C000300002022-08-05 12:15PM EDT30.00159.81105.10108.850.00-11415.53%
NVDA230120C000350002022-07-11 3:08PM EDT35.00116.65144.30148.400.00-430.00%
NVDA230120C000400002022-09-28 12:20PM EDT40.0087.7580.5081.600.00-55114.70%
NVDA230120C000450002022-06-28 3:16PM EDT45.00116.10133.85138.000.00-110.00%
NVDA230120C000500002022-09-29 10:31AM EDT50.0071.8071.1072.90-2.15-2.91%830111.82%
NVDA230120C000600002022-09-28 10:32AM EDT60.0063.5061.7062.30-4.83-7.07%174291.50%
NVDA230120C000625002022-09-22 2:10PM EDT62.5064.2059.3059.750.00-956287.30%
NVDA230120C000650002022-09-14 12:54PM EDT65.0068.7457.0557.750.00-412687.43%
NVDA230120C000675002022-09-27 1:27PM EDT67.5057.4554.7555.250.00-1015984.13%
NVDA230120C000700002022-09-29 12:32PM EDT70.0053.6052.6052.95-2.50-4.46%174682.67%
NVDA230120C000725002022-09-22 2:58PM EDT72.5054.9050.2550.900.00-1317281.23%
NVDA230120C000750002022-09-29 2:30PM EDT75.0048.0548.0548.40-3.10-6.06%41,09678.31%
NVDA230120C000775002022-09-23 3:13PM EDT77.5049.2545.9546.250.00-2910677.21%
NVDA230120C000800002022-09-29 1:54PM EDT80.0043.9043.7544.30-6.45-12.81%110076.26%
NVDA230120C000825002022-09-23 1:03PM EDT82.5045.1541.8542.100.00-218675.24%
NVDA230120C000850002022-09-29 2:07PM EDT85.0040.0039.6540.25-3.55-8.15%161274.16%
NVDA230120C000875002022-09-26 10:44AM EDT87.5042.3037.7038.000.00-229572.41%
NVDA230120C000900002022-09-29 2:25PM EDT90.0035.4535.7036.10-6.85-16.19%242771.39%
NVDA230120C000925002022-09-21 3:45PM EDT92.5045.4033.8534.100.00-209070.30%
NVDA230120C000950002022-09-28 1:08PM EDT95.0033.8532.0032.20-3.05-8.27%225969.26%
NVDA230120C000975002022-09-27 11:53AM EDT97.5033.9530.2030.450.00-133668.52%
NVDA230120C001000002022-09-29 1:38PM EDT100.0029.0828.4528.60-4.72-13.96%201,22767.43%
NVDA230120C001025002022-09-29 1:40PM EDT102.5027.4026.7527.05-2.40-8.05%123566.93%
NVDA230120C001050002022-09-28 3:01PM EDT105.0025.9425.1525.30-4.01-13.39%134965.99%
NVDA230120C001075002022-09-21 2:31PM EDT107.5034.5523.4023.700.00-843864.83%
NVDA230120C001100002022-09-29 2:19PM EDT110.0021.6921.9522.25-3.68-14.51%4720864.42%
NVDA230120C001125002022-09-29 9:43AM EDT112.5022.0520.5020.70-0.45-2.00%376663.56%
NVDA230120C001150002022-09-29 2:44PM EDT115.0019.1519.1519.30-2.05-9.67%15056963.00%
NVDA230120C001162502022-09-29 2:34PM EDT116.2518.2518.4018.60-4.25-18.89%916962.49%
NVDA230120C001175002022-09-29 2:43PM EDT117.5017.8017.7017.90-2.40-11.88%2946162.02%
NVDA230120C001187502022-09-29 2:40PM EDT118.7517.1517.0517.25-2.35-12.05%5615361.70%
NVDA230120C001200002022-09-29 2:41PM EDT120.0016.6016.4016.60-4.45-21.14%732,25061.33%
NVDA230120C001212502022-09-29 2:17PM EDT121.2515.6015.8015.95-2.55-14.05%1766760.99%
NVDA230120C001225002022-09-29 2:23PM EDT122.5015.0015.2015.35-3.85-20.42%17567560.69%
NVDA230120C001237502022-09-29 2:18PM EDT123.7514.4014.6014.70-4.35-23.20%12442560.25%
NVDA230120C001250002022-09-29 2:30PM EDT125.0013.9714.0014.15-4.18-23.03%2086,10059.95%
NVDA230120C001262502022-09-29 1:22PM EDT126.2513.8713.5013.60-3.28-19.13%8321159.78%
NVDA230120C001275002022-09-29 11:22AM EDT127.5013.4512.9513.05-3.30-19.70%1652159.47%
NVDA230120C001287502022-09-29 2:09PM EDT128.7512.4812.4012.50-3.72-22.96%101,03859.09%
NVDA230120C001300002022-09-29 2:42PM EDT130.0012.0011.9512.05-3.75-23.81%1752,31359.05%
NVDA230120C001312502022-09-29 9:48AM EDT131.2512.5011.4011.50-2.15-14.68%351,38658.58%
NVDA230120C001325002022-09-29 2:39PM EDT132.5011.0010.9011.00-3.20-22.54%641,37758.24%
NVDA230120C001337502022-09-29 12:45PM EDT133.7510.9010.4510.55-3.10-22.14%221,01658.04%
NVDA230120C001350002022-09-29 2:42PM EDT135.0010.0010.0010.10-3.25-24.53%2302,68057.79%
NVDA230120C001362502022-09-29 1:57PM EDT136.259.509.559.70-3.05-24.30%1233657.59%
NVDA230120C001375002022-09-29 2:39PM EDT137.509.259.109.25-3.20-25.70%132,69557.24%
NVDA230120C001387502022-09-29 2:12PM EDT138.758.708.708.80-2.39-21.55%860056.93%
NVDA230120C001400002022-09-29 2:39PM EDT140.008.458.358.45-3.05-26.52%1192,00056.87%
NVDA230120C001425002022-09-29 2:42PM EDT142.507.657.607.70-2.85-27.14%202,47856.40%
NVDA230120C001450002022-09-29 2:38PM EDT145.007.026.957.00-2.53-26.49%742,82656.04%
NVDA230120C001475002022-09-29 10:50AM EDT147.506.706.306.40-1.60-19.28%11,61355.70%
NVDA230120C001500002022-09-29 2:39PM EDT150.005.775.705.80-2.23-27.88%1874,32155.28%
NVDA230120C001525002022-09-29 11:21AM EDT152.505.505.155.25-1.85-25.17%1751754.89%
NVDA230120C001550002022-09-29 1:46PM EDT155.004.704.654.75-1.88-28.57%1002,27254.54%
NVDA230120C001575002022-09-29 2:14PM EDT157.504.204.254.35-1.67-28.45%1598454.49%
NVDA230120C001600002022-09-29 2:41PM EDT160.003.863.803.90-1.54-28.52%574,45454.04%
NVDA230120C001625002022-09-28 2:55PM EDT162.503.803.453.55-0.95-20.00%52,64553.92%
NVDA230120C001650002022-09-29 2:41PM EDT165.003.153.103.20-1.42-31.07%5556,02053.64%
NVDA230120C001700002022-09-29 2:24PM EDT170.002.542.562.61-1.21-32.27%5324,21553.39%
NVDA230120C001750002022-09-29 2:23PM EDT175.002.092.082.14-0.94-31.02%936,37753.14%
NVDA230120C001800002022-09-29 2:03PM EDT180.001.681.701.76-0.82-32.80%65713,11953.00%
NVDA230120C001850002022-09-29 2:28PM EDT185.001.401.391.45-0.62-30.69%214,53052.92%
NVDA230120C001900002022-09-29 2:16PM EDT190.001.161.161.18-0.51-30.54%1,8628,14452.91%
NVDA230120C001950002022-09-29 1:49PM EDT195.000.960.970.99-0.44-31.43%194,64953.08%
NVDA230120C002000002022-09-29 2:42PM EDT200.000.820.800.81-0.34-29.31%29212,10953.05%
NVDA230120C002050002022-09-29 2:24PM EDT205.000.680.680.69-0.28-29.17%445,65253.37%
NVDA230120C002100002022-09-29 2:12PM EDT210.000.570.570.58-0.23-28.75%644,48353.54%
NVDA230120C002150002022-09-29 2:32PM EDT215.000.500.490.50-0.18-26.47%603,16453.91%
NVDA230120C002200002022-09-29 12:30PM EDT220.000.450.420.43-0.11-19.64%416,69654.25%
NVDA230120C002250002022-09-29 2:08PM EDT225.000.370.360.37-0.11-22.92%315,31454.54%
NVDA230120C002300002022-09-29 1:10PM EDT230.000.320.310.33-0.10-23.81%265,48354.98%
NVDA230120C002350002022-09-29 2:23PM EDT235.000.270.270.29-0.09-25.00%1084,72655.37%
NVDA230120C002400002022-09-29 2:04PM EDT240.000.250.240.25-0.07-21.87%364,49655.76%
NVDA230120C002425002022-09-27 11:57AM EDT242.500.290.230.240.00-11,17756.15%
NVDA230120C002450002022-09-29 9:30AM EDT245.000.250.220.23-0.01-3.85%571,22356.49%
NVDA230120C002475002022-09-21 3:27PM EDT247.500.400.200.210.00-2984156.45%
NVDA230120C002500002022-09-29 2:03PM EDT250.000.210.200.21-0.03-12.50%3010,96257.08%
NVDA230120C002550002022-09-29 9:30AM EDT255.000.200.170.18-0.02-9.09%42,68257.23%
NVDA230120C002600002022-09-28 2:08PM EDT260.000.180.150.17-0.01-5.26%12,65457.81%
NVDA230120C002650002022-09-29 2:25PM EDT265.000.150.140.15-0.03-16.67%321,66458.30%
NVDA230120C002700002022-09-29 12:36PM EDT270.000.140.140.14-0.01-6.67%352,96359.18%
NVDA230120C002750002022-09-29 12:01PM EDT275.000.140.120.130.00-1003,02659.47%
NVDA230120C002800002022-09-29 1:32PM EDT280.000.120.110.12-0.01-7.69%34,46359.96%
NVDA230120C002850002022-09-29 1:30PM EDT285.000.100.100.11-0.03-23.08%22,62660.45%
NVDA230120C002875002022-09-27 9:30AM EDT287.500.120.100.110.00-1056960.94%
NVDA230120C002900002022-09-29 12:20PM EDT290.000.100.090.11-0.03-23.08%451,64361.13%
NVDA230120C002950002022-09-29 12:20PM EDT295.000.100.080.110.00-12,50161.82%
NVDA230120C003000002022-09-29 2:04PM EDT300.000.080.080.090.00-4720,37862.11%
NVDA230120C003050002022-09-28 10:39AM EDT305.000.100.070.090.00-62,94662.60%
NVDA230120C003100002022-09-29 10:20AM EDT310.000.080.070.08-0.01-11.11%313,62863.09%
NVDA230120C003125002022-09-27 11:41AM EDT312.500.070.070.080.00-257563.48%
NVDA230120C003200002022-09-29 9:30AM EDT320.000.050.060.07-0.01-16.67%22,34963.87%
NVDA230120C003250002022-09-28 10:52AM EDT325.000.060.050.070.00-15,33664.26%
NVDA230120C003300002022-09-27 10:24AM EDT330.000.060.050.070.00-13,00665.23%
NVDA230120C003375002022-09-29 10:28AM EDT337.500.060.040.060.00-380165.23%
NVDA230120C003400002022-09-28 9:34AM EDT340.000.060.050.060.00-21,65666.21%
NVDA230120C003500002022-09-29 1:26PM EDT350.000.050.040.050.00-75,51366.60%
NVDA230120C003600002022-09-27 3:56PM EDT360.000.050.020.050.00-211,49966.41%
NVDA230120C003625002022-09-16 9:34AM EDT362.500.030.020.050.00-266766.80%
NVDA230120C003700002022-09-29 2:39PM EDT370.000.040.030.050.00-2462,64868.75%
NVDA230120C003750002022-09-29 1:59PM EDT375.000.030.030.04-0.01-25.00%22,52268.75%
NVDA230120C003800002022-09-27 10:11AM EDT380.000.050.030.040.00-2094069.53%
NVDA230120C003875002022-09-29 1:41PM EDT387.500.040.030.04-0.01-20.00%263270.31%
NVDA230120C003900002022-09-21 10:04AM EDT390.000.050.030.040.00-41,06670.70%
NVDA230120C004000002022-09-29 2:40PM EDT400.000.030.010.040.00-78,16369.92%
NVDA230120C004100002022-09-29 9:30AM EDT410.000.030.020.040.00-103,09572.27%
NVDA230120C004200002022-09-28 2:44PM EDT420.000.030.020.030.00-91,71672.66%
NVDA230120C004250002022-09-29 9:40AM EDT425.000.030.020.03+0.01+50.00%51,86973.05%
NVDA230120C004300002022-09-23 2:20PM EDT430.000.020.020.030.00-12,92673.44%
NVDA230120C004400002022-09-21 2:44PM EDT440.000.030.020.030.00-101,70775.00%
NVDA230120C004500002022-09-28 2:49PM EDT450.000.030.020.040.00-203,38076.95%
NVDA230120C004600002022-09-28 10:01AM EDT460.000.030.020.030.00-558776.95%
NVDA230120C004650002021-07-14 11:50AM EDT465.00359.400.000.000.00-25450.00%
NVDA230120C004700002022-09-22 9:34AM EDT470.000.030.010.030.00-2001,18876.56%
NVDA230120C004750002022-09-16 10:04AM EDT475.000.030.000.030.00-9685975.78%
NVDA230120C004800002022-09-28 2:45PM EDT480.000.020.000.03-0.01-33.33%501,32975.78%
NVDA230120C004850002021-06-21 1:06PM EDT485.00353.150.000.000.00-15950.00%
NVDA230120C004900002022-09-27 9:35AM EDT490.000.030.000.030.00-974977.34%
NVDA230120C004950002021-07-06 10:56AM EDT495.00371.100.000.000.00-14450.00%
NVDA230120C005000002022-09-27 12:52PM EDT500.000.020.010.030.00-104,41179.69%
NVDA230120C005050002021-07-08 9:41AM EDT505.00327.700.000.000.00-17050.00%
NVDA230120C005100002021-07-02 1:04PM EDT510.00342.610.000.000.00-612450.00%
NVDA230120C005150002021-07-16 12:47PM EDT515.00272.550.000.000.00-136750.00%
NVDA230120C005200002022-09-27 1:04PM EDT520.000.020.010.030.00-563281.64%
NVDA230120C005250002021-07-15 2:34PM EDT525.00279.550.000.000.00-213550.00%
NVDA230120C005300002021-07-16 2:07PM EDT530.00257.600.000.000.00-125050.00%
NVDA230120C005350002021-07-14 11:52AM EDT535.00305.400.000.000.00-119550.00%
NVDA230120C005400002022-09-16 11:17AM EDT540.000.020.010.030.00-11,13883.59%
NVDA230120C005450002021-07-09 9:36AM EDT545.00260.950.000.000.00-314350.00%
NVDA230120C005500002021-07-15 9:30AM EDT550.00258.030.000.000.00-21,02150.00%
NVDA230120C005550002021-07-09 9:36AM EDT555.00294.070.000.000.00-120750.00%
NVDA230120C005600002022-09-26 9:36AM EDT560.000.030.010.030.00-201,13985.16%
NVDA230120C005700002021-07-13 11:41AM EDT570.00299.380.000.000.00-1234650.00%
NVDA230120C005800002022-09-22 10:45AM EDT580.000.010.010.030.00-193286.72%
NVDA230120C005900002021-07-14 3:19PM EDT590.00269.690.000.000.00-120150.00%
NVDA230120C006000002022-09-28 3:06PM EDT600.000.010.010.02-0.01-50.00%38,73086.72%
NVDA230120C006100002021-07-14 11:18AM EDT610.00258.650.000.000.00-1011550.00%
NVDA230120C006200002021-07-19 12:17PM EDT620.00215.000.000.000.00-1324150.00%
NVDA230120C006300002021-07-16 9:32AM EDT630.00216.500.000.000.00-428350.00%
NVDA230120C006400002021-07-02 1:02PM EDT640.00192.000.000.000.00-142950.00%
NVDA230120C006500002021-07-19 2:20PM EDT650.00199.600.000.000.00-1567150.00%
NVDA230120C006600002021-07-19 9:50AM EDT660.00197.550.000.000.00-946950.00%
NVDA230120C006800002021-07-16 3:23PM EDT680.00183.000.000.000.00-2219650.00%
NVDA230120C007000002021-07-19 2:48PM EDT700.00170.700.000.000.00-767750.00%
NVDA230120C007200002021-07-19 12:51PM EDT720.00159.000.000.000.00-421,20750.00%
NVDA230120C007400002021-07-19 2:08PM EDT740.00152.690.000.000.00-11830550.00%
NVDA230120C007600002021-07-19 3:24PM EDT760.00141.600.000.000.00-471,15450.00%
NVDA230120C007800002021-07-19 3:13PM EDT780.00135.650.000.000.00-2157350.00%
NVDA230120C008000002021-07-19 3:56PM EDT800.00129.200.000.000.00-541,34850.00%
NVDA230120C008200002021-07-19 3:30PM EDT820.00117.500.000.000.00-1063050.00%
NVDA230120C008400002021-07-16 1:23PM EDT840.00112.000.000.000.00-943450.00%
NVDA230120C008600002021-07-19 10:11AM EDT860.00104.900.000.000.00-442350.00%
NVDA230120C008800002021-07-19 12:05PM EDT880.00100.820.000.000.00-1234350.00%
NVDA230120C009000002021-07-19 3:58PM EDT900.0095.270.000.000.00-536650.00%
NVDA230120C009200002021-07-19 2:47PM EDT920.0088.000.000.000.00-424550.00%
NVDA230120C009400002021-07-15 2:41PM EDT940.0088.000.000.000.00-244650.00%
NVDA230120C009600002021-07-19 2:40PM EDT960.0078.000.000.000.00-417150.00%
NVDA230120C009700002021-07-09 2:35PM EDT970.0097.500.000.000.00-2550.00%
NVDA230120C009800002021-07-15 3:44PM EDT980.0077.960.000.000.00-15350.00%
NVDA230120C009900002021-07-08 9:30AM EDT990.0097.380.000.000.00-24550.00%
NVDA230120C010000002021-07-19 3:47PM EDT1,000.0068.500.000.000.00-1414950.00%
NVDA230120C010200002021-07-12 2:49PM EDT1,020.0060.950.000.000.00-1950.00%
NVDA230120C010400002021-07-19 1:52PM EDT1,040.0062.510.000.000.00-13350.00%
NVDA230120C010600002021-07-12 2:55PM EDT1,060.0085.000.000.000.00-12250.00%
NVDA230120C010800002021-07-15 3:14PM EDT1,080.0058.840.000.000.00-93650.00%
NVDA230120C011000002021-07-19 3:47PM EDT1,100.0051.210.000.000.00-813350.00%
NVDA230120C011200002021-07-13 12:50PM EDT1,120.0072.300.000.000.00-31650.00%
NVDA230120C011400002021-07-19 12:05AM EDT1,140.0041.060.000.000.00--750.00%
NVDA230120C011500002021-07-16 3:30PM EDT1,150.0039.900.000.000.00-81350.00%
NVDA230120C011800002021-07-19 12:05AM EDT1,180.0062.000.000.000.00--450.00%
NVDA230120C012000002021-07-19 3:47PM EDT1,200.0038.830.000.000.00-116450.00%
NVDA230120C012200002021-07-19 12:05AM EDT1,220.0054.050.000.000.00--250.00%
NVDA230120C012500002021-07-14 10:39AM EDT1,250.0049.150.000.000.00-14450.00%
NVDA230120C013000002021-07-16 10:05AM EDT1,300.0029.000.000.000.00-72750.00%
NVDA230120C013500002021-07-16 3:25PM EDT1,350.0023.150.000.000.00-47750.00%
NVDA230120C014000002021-07-16 1:17PM EDT1,400.0022.050.000.000.00-24350.00%
NVDA230120C014500002021-07-19 11:52AM EDT1,450.0021.250.000.000.00-15650.00%
NVDA230120C015000002021-07-15 3:04PM EDT1,500.0020.660.000.000.00-137350.00%
NVDA230120C015500002021-07-16 3:42PM EDT1,550.0015.070.000.000.00-93950.00%
NVDA230120C016000002021-07-19 3:55PM EDT1,600.0015.500.000.000.00-1221850.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230120P000050002022-09-19 11:58AM EDT5.000.020.000.020.00-133138190.63%
NVDA230120P000100002022-08-26 9:58AM EDT10.000.010.000.110.00-116175.78%
NVDA230120P000150002022-09-19 11:58AM EDT15.000.020.000.020.00-100110123.44%
NVDA230120P000200002022-09-28 11:31AM EDT20.000.020.020.060.00-2187121.09%
NVDA230120P000250002022-09-28 2:55PM EDT25.000.030.040.050.00-10424107.81%
NVDA230120P000300002022-09-29 1:56PM EDT30.000.070.070.08+0.01+16.67%111,292101.17%
NVDA230120P000350002022-09-29 10:35AM EDT35.000.100.110.12+0.02+25.00%17195.12%
NVDA230120P000400002022-09-29 2:22PM EDT40.000.180.180.19+0.07+63.64%6054,80891.02%
NVDA230120P000450002022-09-29 2:28PM EDT45.000.270.260.27+0.08+42.11%65375886.33%
NVDA230120P000500002022-09-29 2:23PM EDT50.000.410.390.41+0.12+41.38%2678,28183.11%
NVDA230120P000600002022-09-29 2:07PM EDT60.000.820.800.82+0.26+46.43%1,4554,05177.15%
NVDA230120P000625002022-09-29 1:28PM EDT62.500.930.950.97+0.24+34.78%251,43975.93%
NVDA230120P000650002022-09-29 2:36PM EDT65.001.141.121.13+0.34+42.50%1,9311,69874.66%
NVDA230120P000675002022-09-29 2:41PM EDT67.501.321.321.33+0.37+38.95%191,23973.61%
NVDA230120P000700002022-09-29 2:36PM EDT70.001.561.551.56+0.45+40.54%1091,51172.63%
NVDA230120P000725002022-09-29 2:34PM EDT72.501.821.801.81+0.45+32.85%232,08571.61%
NVDA230120P000750002022-09-29 2:41PM EDT75.002.082.082.09+0.53+34.19%1222,42170.61%
NVDA230120P000775002022-09-29 12:36PM EDT77.502.282.392.40+0.56+32.56%2385769.60%
NVDA230120P000800002022-09-29 2:23PM EDT80.002.822.722.77+0.77+37.56%951,64768.68%
NVDA230120P000825002022-09-29 12:47PM EDT82.502.953.103.15+0.66+28.82%1211,47867.72%
NVDA230120P000850002022-09-29 2:36PM EDT85.003.623.503.60+1.00+38.17%884,40666.83%
NVDA230120P000875002022-09-29 1:48PM EDT87.503.954.004.05+0.80+25.40%113,09066.02%
NVDA230120P000900002022-09-29 2:16PM EDT90.004.634.504.60+1.23+36.18%1044,12565.25%
NVDA230120P000925002022-09-29 12:06PM EDT92.504.705.105.20+0.75+18.99%132,08964.65%
NVDA230120P000950002022-09-29 2:11PM EDT95.005.755.705.80+1.45+33.72%412,10263.79%
NVDA230120P000975002022-09-29 2:04PM EDT97.506.406.356.45+1.50+30.61%752,58562.95%
NVDA230120P001000002022-09-29 2:24PM EDT100.007.257.057.15+1.85+34.26%7508,09462.11%
NVDA230120P001025002022-09-29 2:17PM EDT102.508.057.857.95+1.75+27.78%312,84861.51%
NVDA230120P001050002022-09-29 2:22PM EDT105.008.858.658.75+1.85+26.43%165,84760.65%
NVDA230120P001075002022-09-29 12:19PM EDT107.509.159.559.65+1.80+24.49%92,36160.00%
NVDA230120P001100002022-09-29 2:21PM EDT110.0010.7510.4510.60+2.65+32.72%6726,13059.21%
NVDA230120P001125002022-09-29 12:16PM EDT112.5010.9011.4511.60+1.75+19.13%97,34658.50%
NVDA230120P001150002022-09-29 1:53PM EDT115.0012.5412.5512.70+2.69+27.31%786,33757.94%
NVDA230120P001162502022-09-29 10:23AM EDT116.2512.5613.0513.15+1.76+16.30%212,93257.29%
NVDA230120P001175002022-09-29 10:19AM EDT117.5013.4213.7013.80+2.32+20.90%12,38357.25%
NVDA230120P001187502022-09-29 10:33AM EDT118.7514.0014.2514.40+2.15+18.14%31,46656.86%
NVDA230120P001200002022-09-29 2:42PM EDT120.0014.9014.8514.95+2.90+24.17%1877,02456.42%
NVDA230120P001212502022-09-29 1:54PM EDT121.2515.5215.4515.55+2.67+20.78%3071756.02%
NVDA230120P001225002022-09-29 2:42PM EDT122.5016.1016.1516.25+3.05+23.37%2031,90755.93%
NVDA230120P001237502022-09-29 2:00PM EDT123.7516.9516.7516.90+3.35+24.63%1492155.51%
NVDA230120P001250002022-09-29 2:40PM EDT125.0017.4017.4517.55+3.40+24.29%70910,68755.21%
NVDA230120P001262502022-09-29 1:36PM EDT126.2517.7018.1518.25+2.93+19.84%51,56454.95%
NVDA230120P001275002022-09-29 2:26PM EDT127.5019.2418.8018.90+3.19+19.88%61,08554.44%
NVDA230120P001287502022-09-27 3:59PM EDT128.7517.7519.5019.600.00-291,90854.07%
NVDA230120P001300002022-09-29 2:27PM EDT130.0020.5020.2520.40+4.30+26.54%1585,20853.92%
NVDA230120P001312502022-09-29 1:28PM EDT131.2520.6821.0021.15+3.18+18.17%184753.61%
NVDA230120P001325002022-09-29 10:14AM EDT132.5021.4521.7521.90+3.70+20.85%291,20753.26%
NVDA230120P001337502022-09-29 2:00PM EDT133.7522.7522.5022.70+3.86+20.43%201,07452.94%
NVDA230120P001350002022-09-29 2:41PM EDT135.0023.3523.3523.50+4.35+22.89%164,16752.75%
NVDA230120P001362502022-09-29 1:35PM EDT136.2523.7524.1024.30+2.70+12.83%141,34252.31%
NVDA230120P001375002022-09-29 10:52AM EDT137.5024.2924.9525.05+3.94+19.36%24,08051.91%
NVDA230120P001387502022-09-28 3:06PM EDT138.7521.6525.8026.000.00-102,63951.85%
NVDA230120P001400002022-09-29 2:26PM EDT140.0027.2526.5526.75+5.25+23.86%65,10851.14%
NVDA230120P001425002022-09-29 10:37AM EDT142.5028.1928.4028.55+3.58+14.55%12,50150.83%
NVDA230120P001450002022-09-29 2:04PM EDT145.0030.4530.1530.30+4.44+17.07%163,42250.31%
NVDA230120P001475002022-09-28 3:08PM EDT147.5027.2532.1532.300.00-41,24650.33%
NVDA230120P001500002022-09-29 10:41AM EDT150.0033.0033.9534.10+4.12+14.27%59,62049.23%
NVDA230120P001525002022-09-23 3:07PM EDT152.5033.6535.9036.100.00-92,84148.83%
NVDA230120P001550002022-09-29 1:53PM EDT155.0038.0038.0538.25+6.00+18.75%24,84248.96%
NVDA230120P001575002022-09-29 1:40PM EDT157.5039.6039.7540.20+4.35+12.34%52,29147.84%
NVDA230120P001600002022-09-29 2:19PM EDT160.0042.8341.9542.35+6.58+18.15%198,07347.57%
NVDA230120P001625002022-09-29 2:00PM EDT162.5044.7544.3544.60+6.05+15.63%93,01547.69%
NVDA230120P001650002022-09-29 12:02PM EDT165.0044.8046.4046.75+3.61+8.76%216,55247.02%
NVDA230120P001700002022-09-29 2:02PM EDT170.0051.3050.8051.30+6.65+14.89%1208,98546.73%
NVDA230120P001750002022-09-29 10:31AM EDT175.0055.2055.5055.85+5.37+10.78%136,89445.63%
NVDA230120P001800002022-09-29 2:25PM EDT180.0061.1360.1060.60+8.13+15.34%3511,68745.61%
NVDA230120P001850002022-09-29 2:26PM EDT185.0065.8564.7565.25+6.72+11.36%137,14743.51%
NVDA230120P001900002022-09-29 11:54AM EDT190.0068.0269.5070.30+4.34+6.82%169,63746.34%
NVDA230120P001950002022-09-29 2:05PM EDT195.0075.0074.2575.25+4.14+5.84%153,11947.61%
NVDA230120P002000002022-09-29 1:55PM EDT200.0080.0079.4580.20+6.00+8.11%2213,13948.73%
NVDA230120P002050002022-09-29 12:34PM EDT205.0083.6283.0084.95+4.62+5.85%3623,07445.41%
NVDA230120P002100002022-09-29 11:58AM EDT210.0087.6589.1590.20+2.70+3.18%63,48952.39%
NVDA230120P002150002022-09-28 3:24PM EDT215.0088.2593.8594.900.00-2,5091,39247.27%
NVDA230120P002200002022-09-29 10:20AM EDT220.0098.6998.80101.35+6.39+6.92%21,07353.32%
NVDA230120P002250002022-09-28 3:45PM EDT225.0097.15102.65106.150.00-3,9491,02969.82%
NVDA230120P002300002022-09-29 1:51PM EDT230.00109.30108.95111.25+7.00+6.84%72,57157.03%
NVDA230120P002350002022-09-29 1:50PM EDT235.00114.26112.55116.25+6.16+5.70%343074.37%
NVDA230120P002400002022-09-29 1:50PM EDT240.00119.47118.40121.55+7.32+6.53%499256.89%
NVDA230120P002425002022-09-28 3:46PM EDT242.50114.30120.50123.850.00-1,24037477.89%
NVDA230120P002450002022-09-28 3:45PM EDT245.00117.55124.25126.500.00-50018366.70%
NVDA230120P002475002022-09-28 3:46PM EDT247.50120.30125.25129.000.00-88024480.99%
NVDA230120P002500002022-09-28 3:45PM EDT250.00122.45128.75131.150.00-3,85096758.89%
NVDA230120P002550002022-09-28 3:46PM EDT255.00128.65132.80136.500.00-1,11529283.40%
NVDA230120P002600002022-09-28 3:45PM EDT260.00132.55139.00141.250.00-2,09542466.11%
NVDA230120P002650002022-09-28 3:46PM EDT265.00137.05144.05146.650.00-1,07031071.92%
NVDA230120P002700002022-09-28 3:45PM EDT270.00141.95147.75151.500.00-4,4601,10387.94%
NVDA230120P002750002022-09-28 3:45PM EDT275.00148.30153.50156.600.00-2,40546068.07%
NVDA230120P002800002022-09-28 3:45PM EDT280.00152.45158.45161.700.00-4,8851,16669.92%
NVDA230120P002850002022-09-29 10:22AM EDT285.00163.60163.00166.65+6.30+4.01%314962.11%
NVDA230120P002875002022-09-28 3:45PM EDT287.50159.70166.55169.150.00-60021077.64%
NVDA230120P002900002022-09-29 9:35AM EDT290.00166.20169.05171.70+3.55+2.18%27513078.71%
NVDA230120P002950002022-09-28 3:45PM EDT295.00173.04172.85176.35+5.79+3.46%243793.21%
NVDA230120P003000002022-09-28 3:45PM EDT300.00172.70178.80181.600.00-2,37043677.54%
NVDA230120P003050002022-09-28 3:30PM EDT305.00177.85183.20186.500.00-853967.58%
NVDA230120P003100002022-09-28 3:30PM EDT310.00182.80188.05191.500.00-252063.87%
NVDA230120P003125002022-09-28 3:30PM EDT312.50184.75191.85194.050.00-803585.25%
NVDA230120P003200002022-09-28 3:30PM EDT320.00193.80198.55201.700.00-15010180.03%
NVDA230120P003250002022-09-07 2:31PM EDT325.00187.15203.20206.000.00-161396.26%
NVDA230120P003300002022-09-28 3:45PM EDT330.00202.55207.95211.400.00-7,9441,557102.17%
NVDA230120P003375002022-09-07 2:31PM EDT337.50199.65215.90218.800.00-8873.63%
NVDA230120P003400002022-09-28 3:15PM EDT340.00212.70218.00221.550.00-121269.24%
NVDA230120P003500002022-09-28 3:30PM EDT350.00222.55227.80231.800.00-431872.85%
NVDA230120P003600002022-09-28 3:30PM EDT360.00233.10238.45241.450.00-976382.03%
NVDA230120P003625002022-04-04 3:41PM EDT362.50102.65158.10163.000.00-1091520.00%
NVDA230120P003700002022-09-28 3:30PM EDT370.00243.55248.10251.650.00-303080.47%
NVDA230120P003750002022-05-12 10:11AM EDT375.00214.26183.500.000.00-100.00%
NVDA230120P003800002022-09-14 3:11PM EDT380.00249.85258.30261.450.00-5982.03%
NVDA230120P003875002022-08-02 3:25PM EDT387.50201.67247.70251.250.00-120.00%
NVDA230120P003900002022-08-11 10:03AM EDT390.00204.80244.05248.450.00-240.00%
NVDA230120P004000002022-09-06 3:15PM EDT400.00264.71278.50281.300.00-1086.33%
NVDA230120P004100002022-09-08 11:16AM EDT410.00270.56288.60291.000.00-11281.84%
NVDA230120P004200002022-08-10 9:53AM EDT420.00245.33275.25279.750.00-200.00%
NVDA230120P004250002022-09-28 3:30PM EDT425.00298.95303.35306.350.00-253087.21%
NVDA230120P004300002022-04-22 9:42AM EDT430.00231.83260.45265.550.00-7800.00%
NVDA230120P004400002022-05-26 2:02PM EDT440.00260.30267.60269.850.00-100.00%
NVDA230120P004500002022-08-01 10:16AM EDT450.00262.78294.95299.150.00-100.00%
NVDA230120P004600002022-04-21 12:48PM EDT460.00250.55290.35295.350.00-4800.00%
NVDA230120P004650002021-06-18 12:30PM EDT465.0030.4027.0033.75+3.90+14.72%1670.00%
NVDA230120P004700002022-04-21 12:45PM EDT470.00261.26300.45305.400.00-200.00%
NVDA230120P004750002022-07-28 9:32AM EDT475.00294.95310.00314.950.00-100.00%
NVDA230120P004800002022-04-21 12:47PM EDT480.00270.35309.60315.400.00-220.00%
NVDA230120P004850002021-07-16 1:04PM EDT485.0035.500.000.000.00-22880.00%
NVDA230120P004900002022-04-21 3:15PM EDT490.00288.25320.35325.450.00-200.00%
NVDA230120P004950002021-06-28 9:35AM EDT495.0030.800.000.000.00-2720.00%
NVDA230120P005000002022-07-29 2:46PM EDT500.00318.50335.00339.950.00-400.00%
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%
NVDA230120P005200002022-09-28 3:30PM EDT520.00392.40397.90401.550.00-504186.72%
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%
NVDA230120P005400002022-06-08 10:30AM EDT540.00350.10380.45383.050.00-220.00%
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%
NVDA230120P005600002022-07-14 12:41PM EDT560.00409.55372.20374.950.00-100.00%
NVDA230120P005700002021-07-15 3:28PM EDT570.0060.500.000.000.00-11360.00%
NVDA230120P005800002022-05-10 10:09AM EDT580.00400.40397.20401.850.00-200.00%
NVDA230120P005900002021-07-19 3:53PM EDT590.0067.450.000.000.00-8960.00%
NVDA230120P006000002022-05-09 10:45AM EDT600.00425.10411.45415.750.00-400.00%
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%