Australia markets open in 8 hours 11 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.49-3.45 (-1.79%)
As of 11:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616C000625002021-07-23 11:16AM EDT62.50133.00125.50135.000.00-211158.85%
NVDA230616C000650002021-07-21 7:51PM EDT65.00115.83122.50132.000.00--854.61%
NVDA230616C000675002021-07-21 7:51PM EDT67.50139.58116.55130.500.00--3273.72%
NVDA230616C000700002021-07-21 7:51PM EDT70.00125.00119.00128.000.00-24656.42%
NVDA230616C000725002021-07-21 7:51PM EDT72.50122.88116.50125.500.00--4454.66%
NVDA230616C000750002021-07-23 12:13PM EDT75.00123.28114.50123.000.00-12417253.86%
NVDA230616C000775002021-07-21 7:51PM EDT77.50129.19112.05121.000.00--3653.14%
NVDA230616C000800002021-07-27 9:30AM EDT80.00116.90109.50118.45-0.10-0.09%17351.34%
NVDA230616C000825002021-07-21 7:51PM EDT82.50100.20107.50116.500.00--4451.43%
NVDA230616C000850002021-07-21 7:51PM EDT85.0097.71105.50115.000.00--3252.07%
NVDA230616C000875002021-07-26 9:30AM EDT87.50113.16103.50112.500.00-14351.19%
NVDA230616C000900002021-07-21 7:51PM EDT90.0094.04101.00110.500.00--1650.31%
NVDA230616C000925002021-07-21 9:55AM EDT92.50105.0099.00108.000.00-11759.96%
NVDA230616C000950002021-07-23 11:30AM EDT95.00108.0097.50105.950.00-11459.17%
NVDA230616C000975002021-07-21 7:51PM EDT97.50108.1395.00104.000.00--20058.58%
NVDA230616C001000002021-07-26 9:30AM EDT100.0099.4493.00102.000.00-448957.88%
NVDA230616C001025002021-07-21 7:51PM EDT102.5092.2591.05100.000.00--16457.17%
NVDA230616C001050002021-07-22 10:58AM EDT105.0097.5089.5098.500.00-52557.38%
NVDA230616C001075002021-07-21 9:35AM EDT107.5092.5087.6095.800.00--3655.37%
NVDA230616C001100002021-07-23 10:10AM EDT110.0093.0085.6093.650.00-14354.38%
NVDA230616C001125002021-07-21 7:51PM EDT112.5085.1183.5092.450.00--2855.03%
NVDA230616C001150002021-07-21 7:51PM EDT115.0093.7681.5090.500.00--1654.36%
NVDA230616C001175002021-07-21 7:51PM EDT117.5098.5079.5089.000.00--2454.40%
NVDA230616C001200002021-07-26 11:02AM EDT120.0084.0078.6087.400.00-27454.24%
NVDA230616C001225002021-07-21 7:51PM EDT122.5072.3476.5085.500.00---53.59%
NVDA230616C001250002021-07-22 9:33AM EDT125.0086.0075.0083.500.00-180152.78%
NVDA230616C001275002021-07-22 9:31AM EDT127.5076.8572.5081.500.00-1451.97%
NVDA230616C001300002021-07-26 2:50PM EDT130.0078.0071.6080.000.00-107751.87%
NVDA230616C001325002021-07-20 9:43AM EDT132.5068.0069.5578.500.00-23751.75%
NVDA230616C001350002021-07-21 9:36AM EDT135.0071.7768.3577.000.00-22451.59%
NVDA230616C001375002021-07-26 1:14PM EDT137.5072.0066.6075.500.00-1120851.40%
NVDA230616C001400002021-07-26 12:31PM EDT140.0070.6465.0073.500.00-61250.53%
NVDA230616C001425002021-07-26 2:50PM EDT142.5069.5063.5072.000.00-16150.31%
NVDA230616C001450002021-07-26 2:50PM EDT145.0068.0062.0070.500.00-15050.06%
NVDA230616C001475002021-07-21 7:51PM EDT147.5056.4560.5069.500.00--14850.41%
NVDA230616C001500002021-07-23 2:05PM EDT150.0067.0059.0068.00-0.15-0.22%631650.11%
NVDA230616C001525002021-07-22 3:03PM EDT152.5066.0557.5066.000.00-103449.19%
NVDA230616C001550002021-07-21 12:58PM EDT155.0063.0055.5065.000.00-43949.45%
NVDA230616C001575002021-07-26 9:52AM EDT157.5061.4554.6563.500.00--4549.10%
NVDA230616C001600002021-07-26 2:20PM EDT160.0059.0053.1061.900.00-33148.61%
NVDA230616C001625002021-07-27 9:43AM EDT162.5056.0553.9558.90-2.60-4.43%283446.54%
NVDA230616C001650002021-07-23 1:00PM EDT165.0058.8550.6559.500.00-42948.49%
NVDA230616C001675002021-07-23 9:43AM EDT167.5058.1549.5058.000.00-12248.07%
NVDA230616C001700002021-07-27 9:58AM EDT170.0055.0050.0558.000.00-38649.26%
NVDA230616C001725002021-07-26 9:30AM EDT172.5054.5547.9055.500.00-12447.71%
NVDA230616C001750002021-07-27 10:37AM EDT175.0050.0046.9555.00-0.96-1.88%4352648.30%
NVDA230616C001775002021-07-26 1:53PM EDT177.5050.7046.0554.150.00-121048.49%
NVDA230616C001800002021-07-26 12:03PM EDT180.0050.0045.0553.20+0.80+1.63%1954348.55%
NVDA230616C001825002021-07-23 2:13PM EDT182.5048.9042.4051.00-0.20-0.41%18447.30%
NVDA230616C001850002021-07-26 12:20PM EDT185.0048.3042.7551.00+5.00+11.55%157448.30%
NVDA230616C001875002021-07-27 9:30AM EDT187.5045.5039.5049.00-0.65-1.41%186547.23%
NVDA230616C001900002021-07-27 11:34AM EDT190.0045.0041.7547.50+1.00+2.27%1080846.66%
NVDA230616C001925002021-07-26 12:00PM EDT192.5044.3738.7547.000.00-228647.08%
NVDA230616C001950002021-07-27 10:23AM EDT195.0042.8737.8546.00+0.87+2.07%118446.98%
NVDA230616C001975002021-07-26 2:52PM EDT197.5040.4535.5045.000.00-38046.87%
NVDA230616C002000002021-07-27 11:25AM EDT200.0039.0038.8043.65-1.00-2.50%193,18846.39%
NVDA230616C002025002021-07-26 2:04PM EDT202.5038.9034.0042.800.00-840846.39%
NVDA230616C002050002021-07-27 10:23AM EDT205.0039.0836.5038.60+1.58+4.21%232243.09%
NVDA230616C002075002021-07-26 3:27PM EDT207.5038.5934.2037.65+2.49+6.90%116542.97%
NVDA230616C002100002021-07-27 10:15AM EDT210.0036.0034.0038.10-1.20-3.23%121844.19%
NVDA230616C002125002021-07-26 12:16PM EDT212.5036.0030.5536.650.00-124343.55%
NVDA230616C002150002021-07-26 3:28PM EDT215.0032.1529.9535.15-1.69-4.99%110142.85%
NVDA230616C002175002021-07-20 11:14AM EDT217.5028.9928.5038.000.00-310046.33%
NVDA230616C002200002021-07-22 11:05AM EDT220.0032.6628.6033.80-1.84-5.33%513342.98%
NVDA230616C002225002021-07-21 3:14PM EDT222.5034.5027.0035.450.00-31945.27%
NVDA230616C002250002021-07-23 11:06AM EDT225.0032.1029.9532.800.00-151643.39%
NVDA230616C002275002021-07-21 10:35AM EDT227.5029.7525.2032.150.00-16843.43%
NVDA230616C002300002021-07-23 1:14PM EDT230.0029.4924.5031.25+0.04+0.14%13443.21%
NVDA230616C002325002021-07-21 7:51PM EDT232.5030.7624.0032.150.00--1644.72%
NVDA230616C002350002021-07-26 2:59PM EDT235.0028.4024.5029.750.00-27043.03%
NVDA230616C002375002021-07-22 11:07AM EDT237.5028.8222.5031.800.00-18845.61%
NVDA230616C002400002021-07-23 12:11PM EDT240.0028.0021.5028.550.00-14043.07%
NVDA230616C002425002021-07-21 10:05AM EDT242.5026.6221.0028.350.00--2143.46%
NVDA230616C002450002021-07-27 10:41AM EDT245.0025.2524.5026.90-1.25-4.72%51542.62%
NVDA230616C002475002021-07-26 12:44PM EDT247.5025.3119.5027.250.00-3012143.52%
NVDA230616C002500002021-07-27 10:29AM EDT250.0029.5523.0025.05+5.13+21.01%865741.92%
NVDA230616C002550002021-07-22 9:30AM EDT255.0027.0018.3024.600.00-15342.55%
NVDA230616C002600002021-07-23 10:37AM EDT260.0022.5319.3023.250.00-115242.23%
NVDA230616C002650002021-07-23 3:55PM EDT265.0021.0017.0523.950.00-511943.92%
NVDA230616C002700002021-07-27 9:51AM EDT270.0021.0017.1021.90+5.00+31.25%324642.82%
NVDA230616C002750002021-07-21 3:44PM EDT275.0019.0015.0021.500.00-168243.33%
NVDA230616C002800002021-07-23 2:34PM EDT280.0020.0016.3520.900.00-1543.61%
NVDA230616C002850002021-07-23 3:35PM EDT285.0019.3015.3519.500.00-11743.02%
NVDA230616C002875002021-07-20 3:43PM EDT287.5015.4515.5018.400.00-5942.29%
NVDA230616C002900002021-07-26 3:21PM EDT290.0016.6915.7018.250.00-215042.54%
NVDA230616C002950002021-07-22 2:25PM EDT295.0016.7712.9520.700.00-2545.91%
NVDA230616C003000002021-07-26 10:19AM EDT300.0015.1514.0016.600.00-217842.35%
NVDA230616C003050002021-07-21 12:29PM EDT305.0014.9513.4017.350.00--443.92%
NVDA230616C003100002021-07-12 9:37AM EDT310.00516.750.000.000.00-196.25%
NVDA230616C003125002021-07-22 2:11PM EDT312.5014.5412.2514.800.00-1942.18%
NVDA230616C003200002021-06-16 10:34AM EDT320.00407.10439.00446.500.00-2120.00%
NVDA230616C003250002021-07-22 1:42PM EDT325.0012.1111.6513.250.00-117942.09%
NVDA230616C003300002021-06-14 12:14AM EDT330.00400.800.000.000.00--06.25%
NVDA230616C003375002021-07-22 1:01PM EDT337.5011.359.2012.350.00-33942.60%
NVDA230616C003400002021-06-14 10:58AM EDT340.00390.85478.05485.000.00-480.00%
NVDA230616C003500002021-07-26 1:09PM EDT350.009.959.4011.650.00-680743.22%
NVDA230616C003600002021-06-14 12:14AM EDT360.00376.150.000.000.00--06.25%
NVDA230616C003625002021-07-23 2:02PM EDT362.507.988.6011.500.00-104644.44%
NVDA230616C003700002021-06-14 12:14AM EDT370.00368.000.000.000.00--012.50%
NVDA230616C003750002021-07-27 11:28AM EDT375.008.387.259.15-0.62-6.89%3220642.62%
NVDA230616C003800002021-06-18 2:43PM EDT380.00400.00369.00377.000.00-130.00%
NVDA230616C003875002021-07-26 11:25AM EDT387.507.606.5510.050.00-119245.12%
NVDA230616C003900002021-07-09 9:54AM EDT390.00432.500.000.000.00-125012.50%
NVDA230616C004000002021-07-27 11:29AM EDT400.007.106.257.10+0.30+4.41%3981,23141.95%
NVDA230616C004100002021-07-19 12:34PM EDT410.00369.000.000.000.00-14112.50%
NVDA230616C004200002021-07-19 9:43AM EDT420.00352.000.000.000.00-1512.50%
NVDA230616C004300002021-07-08 2:50PM EDT430.00365.000.000.000.00-3912.50%
NVDA230616C004400002021-06-23 12:23PM EDT440.00358.680.000.000.00-1712.50%
NVDA230616C004500002021-07-19 3:58PM EDT450.00340.450.000.000.00-1712.50%
NVDA230616C004600002021-06-28 12:16PM EDT460.00375.040.000.000.00-1412.50%
NVDA230616C004700002021-07-06 11:00AM EDT470.00394.000.000.000.00-1612.50%
NVDA230616C004800002021-07-16 1:30PM EDT480.00296.170.000.000.00-3412.50%
NVDA230616C004900002021-07-02 11:16AM EDT490.00289.350.000.000.00-2012.50%
NVDA230616C005000002021-07-19 3:58PM EDT500.00304.920.000.000.00-619512.50%
NVDA230616C005100002021-07-14 3:30PM EDT510.00313.530.000.000.00-1112.50%
NVDA230616C005200002021-07-15 2:23PM EDT520.00298.750.000.000.00-41512.50%
NVDA230616C005300002021-07-19 10:33AM EDT530.00292.000.000.000.00-2912.50%
NVDA230616C005400002021-07-08 12:56PM EDT540.00322.530.000.000.00-1312.50%
NVDA230616C005500002021-07-19 3:58PM EDT550.00271.850.000.000.00-35012.50%
NVDA230616C005600002021-07-16 3:09PM EDT560.00248.810.000.000.00-1212.50%
NVDA230616C005700002021-07-16 12:27PM EDT570.00253.350.000.000.00-11312.50%
NVDA230616C005800002021-07-15 2:39PM EDT580.00258.530.000.000.00-11312.50%
NVDA230616C005900002021-07-16 3:47PM EDT590.00225.810.000.000.00-13712.50%
NVDA230616C006000002021-07-19 1:22PM EDT600.00245.000.000.000.00-225612.50%
NVDA230616C006100002021-07-16 2:05PM EDT610.00222.000.000.000.00-4612.50%
NVDA230616C006200002021-07-19 12:29PM EDT620.00233.380.000.000.00-2812.50%
NVDA230616C006300002021-07-16 10:56AM EDT630.00222.000.000.000.00-11112.50%
NVDA230616C006400002021-07-06 12:16PM EDT640.00266.600.000.000.00-2612.50%
NVDA230616C006500002021-07-08 3:23PM EDT650.00209.000.000.000.00-120612.50%
NVDA230616C006600002021-07-06 1:33PM EDT660.00265.300.000.000.00-2612.50%
NVDA230616C006700002021-07-16 3:38PM EDT670.00187.060.000.000.00-1512.50%
NVDA230616C006800002021-07-15 3:49PM EDT680.00203.000.000.000.00-11312.50%
NVDA230616C006900002021-07-08 11:39AM EDT690.00231.600.000.000.00-11212.50%
NVDA230616C007000002021-07-19 3:26PM EDT700.00187.000.000.000.00-912812.50%
NVDA230616C007100002021-07-15 3:59PM EDT710.00178.020.000.000.00-15212.50%
NVDA230616C007200002021-07-19 2:17PM EDT720.00182.000.000.000.00-129012.50%
NVDA230616C007300002021-07-19 11:39AM EDT730.00178.000.000.000.00-21812.50%
NVDA230616C007400002021-07-16 3:28PM EDT740.00176.400.000.000.00-136912.50%
NVDA230616C007500002021-07-19 2:38PM EDT750.00167.000.000.000.00-5621025.00%
NVDA230616C007600002021-07-19 12:38PM EDT760.00161.640.000.000.00-2417325.00%
NVDA230616C007700002021-07-19 3:27PM EDT770.00157.850.000.000.00-46325.00%
NVDA230616C007800002021-07-19 10:13AM EDT780.00156.020.000.000.00-44225.00%
NVDA230616C007900002021-07-16 3:55PM EDT790.00134.100.000.000.00-31925.00%
NVDA230616C008000002021-07-19 1:58PM EDT800.00148.000.000.000.00-4372025.00%
NVDA230616C008100002021-07-19 10:47AM EDT810.00146.820.000.000.00-19625.00%
NVDA230616C008200002021-07-15 2:20PM EDT820.00133.490.000.000.00-27725.00%
NVDA230616C008300002021-07-16 9:42AM EDT830.00132.000.000.000.00-174225.00%
NVDA230616C008400002021-07-16 12:54PM EDT840.00126.750.000.000.00-33425.00%
NVDA230616C008500002021-07-16 1:19PM EDT850.00117.050.000.000.00-106225.00%
NVDA230616C008600002021-07-15 2:13PM EDT860.00110.780.000.000.00-12325.00%
NVDA230616C008700002021-07-15 2:00PM EDT870.00120.540.000.000.00-22525.00%
NVDA230616C008800002021-07-19 11:03AM EDT880.00125.080.000.000.00-262725.00%
NVDA230616C008900002021-07-15 1:31PM EDT890.00105.740.000.000.00-1425.00%
NVDA230616C009000002021-07-16 2:54PM EDT900.00116.910.000.000.00-212425.00%
NVDA230616C009100002021-07-06 12:23PM EDT910.00113.950.000.000.00-221725.00%
NVDA230616C009200002021-07-16 1:15PM EDT920.00103.000.000.000.00-1625.00%
NVDA230616C009300002021-06-29 11:51AM EDT930.00123.050.000.000.00--425.00%
NVDA230616C009400002021-07-16 3:17PM EDT940.0093.870.000.000.00-31725.00%
NVDA230616C009500002021-07-16 10:55AM EDT950.00100.800.000.000.00-93025.00%
NVDA230616C009600002021-07-13 12:52PM EDT960.00129.600.000.000.00-51025.00%
NVDA230616C009700002021-07-07 9:48AM EDT970.00128.900.000.000.00-4525.00%
NVDA230616C009800002021-07-16 1:59PM EDT980.0085.850.000.000.00-1225.00%
NVDA230616C009900002021-07-19 1:19PM EDT990.0091.000.000.000.00-14225.00%
NVDA230616C010000002021-07-19 3:26PM EDT1,000.0087.000.000.000.00-1016525.00%
NVDA230616C010200002021-07-16 2:30PM EDT1,020.0078.190.000.000.00-21325.00%
NVDA230616C010400002021-07-16 2:49PM EDT1,040.0075.550.000.000.00-313725.00%
NVDA230616C010600002021-07-19 12:00PM EDT1,060.0077.000.000.000.00-12825.00%
NVDA230616C010800002021-07-19 12:05AM EDT1,080.0072.000.000.000.00-16125.00%
NVDA230616C011000002021-07-16 3:53PM EDT1,100.0062.000.000.000.00-1017025.00%
NVDA230616C011200002021-07-01 11:47AM EDT1,120.0083.640.000.000.00--125.00%
NVDA230616C011400002021-07-19 12:05AM EDT1,140.0058.650.000.000.00--425.00%
NVDA230616C011500002021-07-15 3:31PM EDT1,150.0063.330.000.000.00-2225.00%
NVDA230616C011600002021-07-15 3:31PM EDT1,160.0061.830.000.000.00-7625.00%
NVDA230616C011800002021-07-09 10:13AM EDT1,180.0071.900.000.000.00-1125.00%
NVDA230616C012000002021-07-16 3:58PM EDT1,200.0048.990.000.000.00-62025.00%
NVDA230616C012500002021-07-08 3:39PM EDT1,250.0060.190.000.000.00-1225.00%
NVDA230616C013000002021-07-07 3:57PM EDT1,300.0043.000.000.000.00-21925.00%
NVDA230616C013500002021-07-15 11:55AM EDT1,350.0034.550.000.000.00-1925.00%
NVDA230616C014000002021-07-19 11:53AM EDT1,400.0033.800.000.000.00-157225.00%
NVDA230616C014500002021-07-15 1:43PM EDT1,450.0037.400.000.000.00-2525.00%
NVDA230616C015000002021-07-16 12:46PM EDT1,500.0026.900.000.000.00-15025.00%
NVDA230616C015500002021-07-19 12:33PM EDT1,550.0025.030.000.000.00-31325.00%
NVDA230616C016000002021-07-19 3:47PM EDT1,600.0022.800.000.000.00-5720825.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616P000625002021-07-27 11:33AM EDT62.501.000.022.35-0.29-22.48%323154.36%
NVDA230616P000650002021-07-21 7:51PM EDT65.001.610.702.540.00--16453.58%
NVDA230616P000675002021-07-20 11:23AM EDT67.503.020.019.600.00-141261.38%
NVDA230616P000700002021-07-20 3:26PM EDT70.002.140.012.960.00-141152.14%
NVDA230616P000725002021-07-23 2:38PM EDT72.501.880.013.150.00-3451.29%
NVDA230616P000750002021-07-21 7:51PM EDT75.002.220.013.400.00--12450.69%
NVDA230616P000775002021-07-21 12:18PM EDT77.502.420.003.900.00-73250.97%
NVDA230616P000800002021-07-23 9:38AM EDT80.004.150.004.400.00-712551.11%
NVDA230616P000825002021-07-20 3:26PM EDT82.503.320.144.150.00-8848.72%
NVDA230616P000850002021-07-23 2:40PM EDT85.003.210.104.350.00-12547.87%
NVDA230616P000875002021-07-27 11:28AM EDT87.504.652.804.65+1.05+29.17%166847.32%
NVDA230616P000900002021-07-27 11:28AM EDT90.004.853.004.90+0.35+7.78%164446.61%
NVDA230616P000925002021-07-23 2:38PM EDT92.504.190.305.400.00-56746.56%
NVDA230616P000950002021-07-21 1:53PM EDT95.004.732.875.800.00--4046.19%
NVDA230616P000975002021-07-21 7:51PM EDT97.505.002.027.650.00--24449.23%
NVDA230616P001000002021-07-27 10:11AM EDT100.005.005.456.55-0.50-9.09%521145.22%
NVDA230616P001025002021-07-27 10:44AM EDT102.506.105.907.20+0.30+5.17%113245.32%
NVDA230616P001050002021-07-21 7:51PM EDT105.006.386.957.600.00--1244.81%
NVDA230616P001075002021-07-21 7:51PM EDT107.506.047.208.350.00--3244.99%
NVDA230616P001100002021-07-23 12:27PM EDT110.007.757.409.900.00-316546.64%
NVDA230616P001125002021-07-23 2:40PM EDT112.509.857.859.950.00-412845.33%
NVDA230616P001150002021-07-22 1:23PM EDT115.008.958.7510.800.00-1216745.48%
NVDA230616P001175002021-07-20 11:28AM EDT117.5010.159.2511.300.00-13744.97%
NVDA230616P001200002021-07-21 12:20PM EDT120.006.509.1515.450.00-12950.39%
NVDA230616P001225002021-07-23 9:53AM EDT122.5010.7510.5014.350.00-3747.17%
NVDA230616P001250002021-07-23 12:04PM EDT125.0011.0010.9515.750.00-39247.90%
NVDA230616P001275002021-07-21 7:51PM EDT127.5010.7510.6516.250.00--2047.21%
NVDA230616P001300002021-07-21 12:48PM EDT130.0013.7212.4517.450.00--7247.52%
NVDA230616P001325002021-07-21 7:51PM EDT132.5015.3613.4018.150.00--14047.07%
NVDA230616P001350002021-07-23 9:32AM EDT135.0015.0014.1518.800.00-106446.54%
NVDA230616P001375002021-07-21 10:12AM EDT137.5015.8514.9018.850.00-141,05445.18%
NVDA230616P001400002021-07-26 10:49AM EDT140.0016.9515.8020.600.00-1516646.09%
NVDA230616P001425002021-07-21 7:51PM EDT142.5015.7916.7522.150.00--446.67%
NVDA230616P001450002021-07-22 9:30AM EDT145.0017.1617.8519.850.00-63042.30%
NVDA230616P001475002021-07-21 3:21PM EDT147.5019.5118.8522.350.00-812844.05%
NVDA230616P001500002021-07-26 2:10PM EDT150.0020.5319.6525.30+0.03+0.15%273646.24%
NVDA230616P001525002021-07-23 10:05AM EDT152.5021.0120.2525.150.00-3617044.61%
NVDA230616P001550002021-07-22 2:13PM EDT155.0022.3221.7026.450.00-394844.71%
NVDA230616P001575002021-07-23 3:27PM EDT157.5022.8922.4025.100.00-1115541.71%
NVDA230616P001600002021-07-23 3:27PM EDT160.0023.9723.9526.150.00-1234841.50%
NVDA230616P001625002021-07-22 11:18AM EDT162.5025.5025.2527.750.00-2023841.90%
NVDA230616P001650002021-07-23 2:28PM EDT165.0026.2525.0531.750.00-3917144.90%
NVDA230616P001675002021-07-23 2:54PM EDT167.5027.0027.5031.600.00-55143.27%
NVDA230616P001700002021-07-22 12:26PM EDT170.0028.0028.2532.800.00-419743.10%
NVDA230616P001725002021-07-20 10:23AM EDT172.5032.4530.1535.100.00-67844.09%
NVDA230616P001750002021-07-27 11:33AM EDT175.0032.9531.2532.95+0.95+2.97%262040.34%
NVDA230616P001775002021-07-20 10:23AM EDT177.5034.9032.8035.800.00-916541.86%
NVDA230616P001800002021-07-23 10:37AM EDT180.0033.0634.0037.350.00-218241.98%
NVDA230616P001825002021-07-20 10:23AM EDT182.5037.8035.5038.700.00-3438241.86%
NVDA230616P001850002021-07-26 3:17PM EDT185.0037.2536.8043.00+1.20+3.33%259344.74%
NVDA230616P001875002021-07-26 3:17PM EDT187.5037.8538.3042.250.00-117842.44%
NVDA230616P001900002021-07-27 11:20AM EDT190.0041.6939.5543.75+0.92+2.26%219042.40%
NVDA230616P001925002021-07-22 3:49PM EDT192.5040.0041.2545.300.00-360542.40%
NVDA230616P001950002021-07-26 2:59PM EDT195.0043.8642.5047.05+0.28+0.64%19842.58%
NVDA230616P001975002021-07-26 3:00PM EDT197.5045.2444.1048.700.00-260442.64%
NVDA230616P002000002021-07-26 3:00PM EDT200.0046.8745.6549.900.00-342242.23%
NVDA230616P002025002021-07-26 2:04PM EDT202.5046.8547.0053.000.00-511243.67%
NVDA230616P002050002021-07-21 10:08AM EDT205.0047.6548.7054.450.00-3112643.46%
NVDA230616P002075002021-07-21 10:08AM EDT207.5049.4050.2555.850.00-4511943.20%
NVDA230616P002100002021-07-21 7:51PM EDT210.0050.1748.5057.400.00--443.06%
NVDA230616P002125002021-07-22 10:05AM EDT212.5051.6749.5558.200.00-212942.18%
NVDA230616P002150002021-07-22 10:05AM EDT215.0053.4451.5059.950.00-2542.20%
NVDA230616P002200002021-07-21 7:51PM EDT220.0054.0054.6063.650.00--842.39%
NVDA230616P002225002021-07-22 12:33PM EDT222.5058.2956.6065.550.00-4012042.51%
NVDA230616P002250002021-07-23 3:41PM EDT225.0060.0058.5067.500.00-112542.65%
NVDA230616P002300002021-07-21 7:51PM EDT230.0061.2661.5071.000.00--3242.53%
NVDA230616P002325002021-07-22 3:23PM EDT232.5065.0063.5073.000.00-1142.68%
NVDA230616P002350002021-07-22 3:58PM EDT235.0065.6565.5574.000.00-31941.85%
NVDA230616P002375002021-07-21 7:51PM EDT237.5064.0067.0076.450.00--442.41%
NVDA230616P002400002021-07-21 7:51PM EDT240.0066.4669.0078.450.00--842.52%
NVDA230616P002425002021-07-21 7:51PM EDT242.5081.7071.0080.500.00--842.67%
NVDA230616P002475002021-07-21 7:51PM EDT247.5085.4574.5083.950.00--2442.29%
NVDA230616P002500002021-07-23 3:43PM EDT250.0075.0076.5085.950.00-92842.35%
NVDA230616P002600002021-07-19 3:10PM EDT260.0087.1984.0593.200.00-24441.72%
NVDA230616P002650002021-07-21 7:51PM EDT265.0091.7588.5097.500.00--842.01%
NVDA230616P002700002021-07-09 3:46PM EDT270.0089.8592.50101.450.00-82041.90%
NVDA230616P002750002021-07-21 7:51PM EDT275.0093.5096.00105.500.00--841.84%
NVDA230616P002800002021-07-01 10:26AM EDT280.004.8598.50108.000.00--140.12%
NVDA230616P002900002021-07-22 3:10PM EDT290.00108.65109.20117.700.00-2141.47%
NVDA230616P003000002021-07-16 1:57PM EDT300.00112.79117.00126.450.00-24441.69%
NVDA230616P003100002021-07-16 9:51AM EDT310.0010.160.000.000.00-8140.00%
NVDA230616P003200002021-07-16 3:05PM EDT320.0012.550.000.000.00-140.00%
NVDA230616P003250002021-07-21 1:16PM EDT325.00141.00139.50148.500.00--141.86%
NVDA230616P003300002021-07-19 12:05AM EDT330.0013.500.000.000.00--20.00%
NVDA230616P003400002021-07-19 3:12PM EDT340.0015.020.000.000.00-170.00%
NVDA230616P003500002021-07-22 3:59PM EDT350.00161.50162.10170.800.00-12641.56%
NVDA230616P003600002021-07-09 12:50PM EDT360.0012.770.000.000.00-220.00%
NVDA230616P003700002021-06-29 11:34AM EDT370.0014.650.000.000.00--10.00%
NVDA230616P003750002021-07-21 7:51PM EDT375.00186.81185.50194.450.00--442.42%
NVDA230616P003800002021-07-16 1:13PM EDT380.0021.000.000.000.00-1100.00%
NVDA230616P003900002021-06-18 3:44PM EDT390.0020.0019.7526.900.00-1610.00%
NVDA230616P004000002021-07-20 2:50PM EDT400.00217.05209.10217.850.00-13742.45%
NVDA230616P004100002021-07-16 3:48PM EDT410.0028.110.000.000.00-13330.00%
NVDA230616P004200002021-07-08 2:49PM EDT420.0025.500.000.000.00-130.00%
NVDA230616P004300002021-07-02 10:00AM EDT430.0024.170.000.000.00-280.00%
NVDA230616P004400002021-07-13 10:51AM EDT440.0027.480.000.000.00-10410.00%
NVDA230616P004500002021-07-19 3:32PM EDT450.0033.480.000.000.00-3330.00%
NVDA230616P004600002021-07-19 3:32PM EDT460.0035.960.000.000.00-3410.00%
NVDA230616P004700002021-07-19 9:30AM EDT470.0044.000.000.000.00-590.00%
NVDA230616P004800002021-07-15 10:25AM EDT480.0039.000.000.000.00-160.00%
NVDA230616P004900002021-06-17 12:09PM EDT490.0039.4543.4051.500.00--10.00%
NVDA230616P005000002021-07-19 11:34AM EDT500.0048.240.000.000.00-4220.00%
NVDA230616P005100002021-07-02 10:17AM EDT510.0043.000.000.000.00-150.00%
NVDA230616P005200002021-07-19 10:31AM EDT520.0054.700.000.000.00-1180.00%
NVDA230616P005300002021-07-16 3:22PM EDT530.0061.450.000.000.00-1350.00%
NVDA230616P005400002021-07-16 9:46AM EDT540.0060.000.000.000.00-1160.00%
NVDA230616P005500002021-07-16 1:28PM EDT550.0066.500.000.000.00-22620.00%
NVDA230616P005600002021-07-08 9:30AM EDT560.0062.000.000.000.00-35370.00%
NVDA230616P005700002021-07-08 9:30AM EDT570.0063.150.000.000.00-110.00%
NVDA230616P005800002021-07-02 2:37PM EDT580.0061.000.000.000.00-160.00%
NVDA230616P005900002021-07-15 10:19AM EDT590.0077.500.000.000.00-13340.00%
NVDA230616P006000002021-07-16 3:00PM EDT600.0087.350.000.000.00-2991810.00%
NVDA230616P006100002021-07-19 12:17PM EDT610.0088.570.000.000.00-11460.00%
NVDA230616P006200002021-07-16 12:41PM EDT620.0093.540.000.000.00-102370.00%
NVDA230616P006300002021-07-14 2:03PM EDT630.0086.820.000.000.00-6390.00%
NVDA230616P006400002021-07-16 3:47PM EDT640.00108.600.000.000.00-1720.00%
NVDA230616P006500002021-07-16 2:01PM EDT650.00111.000.000.000.00-2540.00%
NVDA230616P006600002021-07-12 3:28PM EDT660.0094.400.000.000.00-1330.00%
NVDA230616P006700002021-07-09 10:54AM EDT670.00115.000.000.000.00-1100.00%
NVDA230616P006800002021-07-12 12:16PM EDT680.00112.700.000.000.00-2360.00%
NVDA230616P006900002021-07-14 1:31PM EDT690.00124.000.000.000.00-2180.00%
NVDA230616P007000002021-07-19 3:06PM EDT700.00131.330.000.000.00-731510.00%
NVDA230616P007100002021-07-08 11:26AM EDT710.00142.110.000.000.00-1390.00%
NVDA230616P007200002021-07-16 2:01PM EDT720.00147.610.000.000.00-2360.00%
NVDA230616P007300002021-07-19 12:38PM EDT730.00147.650.000.000.00-3940.00%
NVDA230616P007400002021-07-16 2:49PM EDT740.00156.000.000.000.00-1231430.00%
NVDA230616P007500002021-07-16 10:10AM EDT750.00158.440.000.000.00-2370.00%
NVDA230616P007600002021-07-15 2:40PM EDT760.00166.700.000.000.00-2440.00%
NVDA230616P007700002021-07-16 2:32PM EDT770.00173.950.000.000.00-41520.00%
NVDA230616P007800002021-07-14 11:54AM EDT780.00165.700.000.000.00-1180.00%
NVDA230616P007900002021-07-15 1:05PM EDT790.00184.400.000.000.00-11510.00%
NVDA230616P008000002021-07-16 2:16PM EDT800.00194.060.000.000.00-4760.00%
NVDA230616P008100002021-07-06 10:13AM EDT810.00161.330.000.000.00-170.00%
NVDA230616P008200002021-07-15 11:55AM EDT820.00201.160.000.000.00-1180.00%
NVDA230616P008400002021-07-08 9:30AM EDT840.00200.680.000.000.00-110.00%
NVDA230616P008500002021-07-16 2:59PM EDT850.00228.600.000.000.00-16320.00%
NVDA230616P008600002021-07-08 11:30AM EDT860.00208.410.000.000.00--10.00%
NVDA230616P008800002021-07-19 12:05AM EDT880.00216.000.000.000.00--20.00%
NVDA230616P008900002021-06-28 3:08PM EDT890.00220.210.000.000.00-24220.00%
NVDA230616P009000002021-06-28 3:08PM EDT900.00252.500.000.000.00-1210.00%
NVDA230616P009200002021-06-29 2:58PM EDT920.00245.050.000.000.00-680.00%
NVDA230616P009400002021-06-14 12:14AM EDT940.00301.950.000.000.00--00.00%
NVDA230616P009500002021-07-02 9:33AM EDT950.00256.000.000.000.00-310.00%
NVDA230616P009600002021-07-07 1:42PM EDT960.00265.850.000.000.00-220.00%
NVDA230616P009700002021-06-14 12:14AM EDT970.00326.800.000.000.00--00.00%
NVDA230616P009900002021-06-14 12:14AM EDT990.00341.800.000.000.00--00.00%
NVDA230616P010000002021-07-07 1:41PM EDT1,000.00306.650.000.000.00-170.00%
NVDA230616P010400002021-07-19 12:05AM EDT1,040.00348.750.000.000.00--10.00%
NVDA230616P010600002021-06-25 10:22AM EDT1,060.00367.000.000.000.00-220.00%
NVDA230616P010800002021-07-08 11:54AM EDT1,080.00359.400.000.000.00-350.00%
NVDA230616P011000002021-06-28 2:19PM EDT1,100.00374.000.000.000.00-120.00%
NVDA230616P011600002021-07-07 1:43PM EDT1,160.00416.850.000.000.00--00.00%
NVDA230616P012000002021-07-01 3:53PM EDT1,200.00451.150.000.000.00--10.00%
NVDA230616P014000002021-07-15 2:01PM EDT1,400.00667.550.000.000.00-160.00%
NVDA230616P015000002021-06-28 12:38PM EDT1,500.00747.250.000.000.00-110.00%
NVDA230616P016000002021-07-15 2:01PM EDT1,600.00856.550.000.000.00-190.00%