Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
304.12-17.14 (-5.34%)
As of 03:29PM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616C000625002021-12-02 11:40AM EST62.50259.70238.50248.000.00-312171.02%
NVDA230616C000650002021-11-23 3:38PM EST65.00253.78236.00246.000.00-12471.18%
NVDA230616C000675002021-11-16 2:56PM EST67.50236.95233.50243.500.00-23269.47%
NVDA230616C000700002021-09-20 9:36AM EST70.00143.73155.00165.000.00-20200.00%
NVDA230616C000725002021-08-19 8:46AM EST72.50119.50144.50154.000.00-1580.00%
NVDA230616C000750002021-11-12 3:00PM EST75.00232.00226.50236.500.00-217867.83%
NVDA230616C000775002021-12-03 12:06PM EST77.50228.75224.50234.00-28.10-10.94%128867.70%
NVDA230616C000800002021-11-19 3:42PM EST80.00252.42222.50232.000.00-2413368.71%
NVDA230616C000825002021-11-29 3:46PM EST82.50252.55219.50229.500.00-489265.99%
NVDA230616C000850002021-11-10 6:55AM EST85.00124.47245.00254.500.00-1648140.49%
NVDA230616C000875002021-11-04 1:23PM EST87.50222.50215.00225.000.00-13365.44%
NVDA230616C000900002021-10-25 10:59AM EST90.00145.10225.00235.000.00-417100.47%
NVDA230616C000925002021-11-29 3:46PM EST92.50243.74210.50220.000.00-441763.73%
NVDA230616C000950002021-11-04 11:16AM EST95.00205.00208.00218.000.00-11463.38%
NVDA230616C000975002021-11-08 10:58AM EST97.50215.00206.00216.000.00-120163.90%
NVDA230616C001000002021-12-03 11:55AM EST100.00209.00203.50213.50-18.90-8.29%360562.59%
NVDA230616C001025002021-11-05 2:10PM EST102.50206.10201.00211.000.00-320961.31%
NVDA230616C001050002021-11-23 10:10AM EST105.00218.00199.00209.000.00-51761.71%
NVDA230616C001075002021-11-09 11:13AM EST107.50210.00197.00206.500.00-13361.25%
NVDA230616C001100002021-12-03 1:26PM EST110.00198.00195.00205.00-43.00-17.84%15462.22%
NVDA230616C001125002021-11-15 11:25AM EST112.50187.50192.50202.500.00-12960.99%
NVDA230616C001150002021-11-29 3:46PM EST115.00222.60190.50200.000.00-163560.46%
NVDA230616C001175002021-11-10 6:54AM EST117.50111.96199.00208.500.00-82882.80%
NVDA230616C001200002021-11-23 2:35PM EST120.00198.00186.10195.400.00-18659.40%
NVDA230616C001225002021-11-10 6:54AM EST122.50107.46211.50221.500.00-97109.78%
NVDA230616C001250002021-12-03 3:12PM EST125.00187.00183.00191.50-26.62-12.46%375060.61%
NVDA230616C001275002021-10-25 1:43PM EST127.50114.02191.50201.500.00-2981.46%
NVDA230616C001300002021-11-19 9:38AM EST130.00198.00177.50187.000.00-17158.31%
NVDA230616C001325002021-11-19 3:34PM EST132.50204.43176.20184.450.00-402258.41%
NVDA230616C001350002021-11-22 11:58AM EST135.00197.41173.50182.000.00-44157.14%
NVDA230616C001375002021-12-03 9:30AM EST137.50191.35171.10180.45+6.35+3.43%513357.10%
NVDA230616C001400002021-12-03 10:19AM EST140.00182.13169.00178.00-7.87-4.14%23556.45%
NVDA230616C001425002021-10-28 2:20PM EST142.50115.00179.00188.500.00-45476.31%
NVDA230616C001450002021-11-04 10:57AM EST145.00158.00164.50174.500.00-15156.17%
NVDA230616C001475002021-11-04 12:34PM EST147.50163.00162.60171.450.00-115155.15%
NVDA230616C001500002021-12-02 9:31AM EST150.00175.00161.00170.500.00-162856.21%
NVDA230616C001525002021-09-07 1:08PM EST152.5092.0571.1581.150.00-10300.00%
NVDA230616C001550002021-11-09 12:32PM EST155.00163.00156.50166.000.00-23654.93%
NVDA230616C001575002021-11-30 11:27AM EST157.50178.21155.00164.500.00-31755.47%
NVDA230616C001600002021-12-03 3:00PM EST160.00157.00153.00162.50-13.80-8.08%17155.19%
NVDA230616C001625002021-12-03 10:43AM EST162.50161.00151.05160.45-20.50-11.29%180754.90%
NVDA230616C001650002021-11-18 1:03PM EST165.00165.41149.00158.000.00-423654.24%
NVDA230616C001675002021-11-19 12:02PM EST167.50173.50147.50156.500.00-74554.63%
NVDA230616C001700002021-11-04 2:14PM EST170.00145.50147.25154.650.00-49755.59%
NVDA230616C001725002021-11-17 3:50PM EST172.50136.00144.40152.200.00-14654.36%
NVDA230616C001750002021-12-03 12:02PM EST175.00145.00142.05150.35-16.00-9.94%834053.87%
NVDA230616C001775002021-12-02 1:58PM EST177.50161.33140.90148.750.00-125154.30%
NVDA230616C001800002021-12-01 3:25PM EST180.00150.00139.55146.80-3.66-2.38%164854.34%
NVDA230616C001825002021-11-29 9:30AM EST182.50157.00136.65144.850.00-17753.42%
NVDA230616C001850002021-12-03 10:06AM EST185.00145.18135.00143.30-18.96-11.55%377253.50%
NVDA230616C001875002021-11-29 12:17PM EST187.50140.50133.15141.45-21.50-13.27%267553.26%
NVDA230616C001900002021-12-03 12:47PM EST190.00137.98131.70138.35-16.05-10.42%377752.52%
NVDA230616C001925002021-11-19 3:48PM EST192.50154.10130.25138.300.00-4017353.51%
NVDA230616C001950002021-12-01 10:20AM EST195.00154.86128.00136.450.00-121753.00%
NVDA230616C001975002021-11-30 12:33PM EST197.50147.23127.80134.450.00-29853.52%
NVDA230616C002000002021-12-03 2:39PM EST200.00129.92125.75133.05-11.73-8.28%63,34753.34%
NVDA230616C002025002021-11-29 3:30PM EST202.50151.56123.30130.500.00-227752.34%
NVDA230616C002050002021-12-03 12:47PM EST205.00127.87121.95128.90-21.96-14.66%51,22752.40%
NVDA230616C002075002021-11-19 9:56AM EST207.50136.20120.15127.350.00-115452.24%
NVDA230616C002100002021-12-01 10:20AM EST210.00144.32118.35126.050.00-127152.20%
NVDA230616C002125002021-12-02 1:13PM EST212.50136.00116.80122.300.00-115551.06%
NVDA230616C002150002021-12-02 12:00PM EST215.00135.33115.35123.250.00-112352.25%
NVDA230616C002175002021-11-26 12:53PM EST217.50129.08113.85121.600.00-1011552.13%
NVDA230616C002200002021-12-02 2:19PM EST220.00119.00112.35119.50-12.00-9.16%139251.79%
NVDA230616C002225002021-11-30 9:40AM EST222.50137.78110.20118.950.00-414851.86%
NVDA230616C002250002021-11-30 12:21PM EST225.00127.50110.90117.100.00-164152.61%
NVDA230616C002275002021-11-29 11:48AM EST227.50131.80108.75115.500.00-141752.17%
NVDA230616C002300002021-12-03 11:26AM EST230.00112.20106.65113.45-12.68-10.15%832151.54%
NVDA230616C002325002021-11-15 2:42PM EST232.50101.90105.00111.900.00-16551.33%
NVDA230616C002350002021-11-29 2:24PM EST235.00130.15103.25110.800.00-213251.26%
NVDA230616C002375002021-11-18 9:48AM EST237.50119.00101.85109.900.00-18951.41%
NVDA230616C002400002021-12-02 10:45AM EST240.00115.00100.00108.100.00-3011450.98%
NVDA230616C002425002021-11-10 12:39PM EST242.5099.5899.75107.350.00-12051.65%
NVDA230616C002450002021-11-22 11:44AM EST245.00115.5097.05105.450.00-29350.80%
NVDA230616C002475002021-11-17 3:03PM EST247.5089.9096.50104.850.00-112751.37%
NVDA230616C002500002021-12-03 3:06PM EST250.0099.0095.85102.85-14.50-12.78%181,30751.31%
NVDA230616C002550002021-12-03 2:56PM EST255.0096.9792.75100.75-12.53-11.44%426851.18%
NVDA230616C002600002021-12-03 2:56PM EST260.0094.4689.7097.85-12.57-11.74%542650.73%
NVDA230616C002650002021-12-03 1:59PM EST265.0091.7089.5095.85-12.73-12.19%222251.68%
NVDA230616C002700002021-12-03 12:15PM EST270.0083.9085.7093.00-22.81-21.38%451050.88%
NVDA230616C002750002021-12-03 2:49PM EST275.0088.4282.3090.40-9.65-9.84%3341,46550.30%
NVDA230616C002800002021-12-03 10:44AM EST280.0083.0481.7588.35-17.24-17.19%17052850.94%
NVDA230616C002850002021-12-01 12:59PM EST285.0097.0078.2586.500.00-16150.52%
NVDA230616C002875002021-12-03 2:40PM EST287.5080.5877.1584.60-13.57-14.41%42850.19%
NVDA230616C002900002021-12-03 11:50AM EST290.0080.0078.0084.60-9.00-10.11%29451.23%
NVDA230616C002950002021-11-30 1:10PM EST295.0090.8874.0081.400.00-13050.09%
NVDA230616C003000002021-12-03 2:54PM EST300.0077.0073.1080.30-9.40-10.88%241,22250.76%
NVDA230616C003050002021-12-03 1:52PM EST305.0074.4073.0078.80-11.65-13.54%137951.53%
NVDA230616C003100002021-12-03 12:35PM EST310.0073.7168.1576.15-9.09-10.98%1327550.21%
NVDA230616C003125002021-12-03 12:20PM EST312.5071.7066.9075.20-8.33-10.41%19450.08%
NVDA230616C003200002021-12-03 12:41PM EST320.0069.7067.5071.85-8.18-10.50%2660150.95%
NVDA230616C003250002021-12-03 12:42PM EST325.0071.6562.1070.40-3.76-4.99%1317452.61%
NVDA230616C003300002021-12-03 2:39PM EST330.0064.8160.7068.30-9.54-12.83%45452.30%
NVDA230616C003375002021-12-03 12:34PM EST337.5061.9858.2066.05-15.52-20.03%106752.41%
NVDA230616C003400002021-12-03 11:56AM EST340.0061.0057.1565.40-8.28-11.95%831552.49%
NVDA230616C003500002021-12-03 12:59PM EST350.0058.8555.0560.95-6.15-9.46%292,64851.54%
NVDA230616C003600002021-12-01 10:29AM EST360.0062.6054.0062.000.00-13551.49%
NVDA230616C003625002021-12-01 10:49AM EST362.5068.7350.8559.500.00-1011150.07%
NVDA230616C003700002021-11-30 1:45PM EST370.0063.7348.3057.000.00-42352.63%
NVDA230616C003750002021-12-03 1:04PM EST375.0052.6347.2055.65-7.37-12.28%134152.61%
NVDA230616C003800002021-12-03 2:02PM EST380.0050.0045.6054.45-12.10-19.48%91952.66%
NVDA230616C003875002021-12-01 10:49AM EST387.5061.1644.3551.900.00-1012452.20%
NVDA230616C003900002021-11-22 10:26AM EST390.0046.5044.2051.750.00-16152.50%
NVDA230616C004000002021-12-03 2:54PM EST400.0045.5544.8048.70-6.45-12.40%184,19450.72%
NVDA230616C004100002021-11-29 3:07PM EST410.0055.6938.6047.000.00-1352.37%
NVDA230616C004200002021-11-30 1:50PM EST420.0051.0938.1544.950.00-299250.11%
NVDA230616C004250002021-11-24 10:10AM EST425.0046.0037.0544.500.00-13150.26%
NVDA230616C004300002021-11-30 1:45PM EST430.0047.8534.6043.300.00-3152.65%
NVDA230616C004400002021-12-03 11:48AM EST440.0037.2133.3041.05-6.29-14.46%17452.42%
NVDA230616C004500002021-12-02 2:17PM EST450.0042.1231.7539.450.00-711252.56%
NVDA230616C004600002021-12-02 12:33PM EST460.0040.4030.3538.000.00-144050.07%
NVDA230616C004700002021-07-06 10:00AM EST470.00394.000.000.000.00-166.25%
NVDA230616C004750002021-12-03 10:11AM EST475.0032.3527.7035.80-8.72-21.23%112050.03%
NVDA230616C004800002021-12-03 1:49PM EST480.0029.8026.5535.45-5.45-15.46%855250.03%
NVDA230616C004900002021-12-02 9:53AM EST490.0035.3525.0034.500.00-2150.17%
NVDA230616C005000002021-12-03 12:23PM EST500.0027.2526.0032.85-11.04-28.83%236950.95%
NVDA230616C005100002021-07-14 2:30PM EST510.00313.530.000.000.00-116.25%
NVDA230616C005200002021-12-03 12:06PM EST520.0025.5022.0030.85-7.60-22.96%12150.62%
NVDA230616C005300002021-07-19 9:33AM EST530.00292.000.000.000.00-296.25%
NVDA230616C005400002021-12-02 2:17PM EST540.0028.4020.2028.200.00-71,46950.68%
NVDA230616C005500002021-07-19 2:58PM EST550.00271.850.000.000.00-35012.50%
NVDA230616C005600002021-11-30 9:33AM EST560.0029.9818.0526.400.00-310950.78%
NVDA230616C005700002021-07-16 11:27AM EST570.00253.350.000.000.00-11312.50%
NVDA230616C005800002021-12-03 11:00AM EST580.0020.4519.0025.00-5.21-20.30%5497252.19%
NVDA230616C005900002021-07-16 2:47PM EST590.00225.810.000.000.00-13712.50%
NVDA230616C006000002021-12-03 2:57PM EST600.0018.9518.0019.85-2.20-10.40%4194,03651.05%
NVDA230616C006100002021-07-16 1:05PM EST610.00222.000.000.000.00-4612.50%
NVDA230616C006200002021-07-19 11:29AM EST620.00233.380.000.000.00-2812.50%
NVDA230616C006300002021-07-16 9:56AM EST630.00222.000.000.000.00-11112.50%
NVDA230616C006400002021-07-06 11:16AM EST640.00266.600.000.000.00-2612.50%
NVDA230616C006500002021-07-08 2:23PM EST650.00209.000.000.000.00-120612.50%
NVDA230616C006600002021-07-06 12:33PM EST660.00265.300.000.000.00-2612.50%
NVDA230616C006700002021-07-16 2:38PM EST670.00187.060.000.000.00-1512.50%
NVDA230616C006800002021-07-15 2:49PM EST680.00203.000.000.000.00-11312.50%
NVDA230616C006900002021-07-08 10:39AM EST690.00231.600.000.000.00-11212.50%
NVDA230616C007000002021-07-19 2:26PM EST700.00187.000.000.000.00-912812.50%
NVDA230616C007100002021-07-15 2:59PM EST710.00178.020.000.000.00-15212.50%
NVDA230616C007200002021-07-19 1:17PM EST720.00182.000.000.000.00-129012.50%
NVDA230616C007300002021-07-19 10:39AM EST730.00178.000.000.000.00-21812.50%
NVDA230616C007400002021-07-16 2:28PM EST740.00176.400.000.000.00-136912.50%
NVDA230616C007500002021-07-19 1:38PM EST750.00167.000.000.000.00-5621012.50%
NVDA230616C007600002021-07-19 11:38AM EST760.00161.640.000.000.00-2417312.50%
NVDA230616C007700002021-07-19 2:27PM EST770.00157.850.000.000.00-46312.50%
NVDA230616C007800002021-07-19 9:13AM EST780.00156.020.000.000.00-44212.50%
NVDA230616C007900002021-07-16 2:55PM EST790.00134.100.000.000.00-31912.50%
NVDA230616C008000002021-07-19 12:58PM EST800.00148.000.000.000.00-4372012.50%
NVDA230616C008100002021-07-19 9:47AM EST810.00146.820.000.000.00-19612.50%
NVDA230616C008200002021-07-15 1:20PM EST820.00133.490.000.000.00-27712.50%
NVDA230616C008300002021-07-16 8:42AM EST830.00132.000.000.000.00-174212.50%
NVDA230616C008400002021-07-16 11:54AM EST840.00126.750.000.000.00-33412.50%
NVDA230616C008500002021-07-16 12:19PM EST850.00117.050.000.000.00-106212.50%
NVDA230616C008600002021-07-15 1:13PM EST860.00110.780.000.000.00-12312.50%
NVDA230616C008700002021-07-15 1:00PM EST870.00120.540.000.000.00-22512.50%
NVDA230616C008800002021-07-19 10:03AM EST880.00125.080.000.000.00-262712.50%
NVDA230616C008900002021-07-15 12:31PM EST890.00105.740.000.000.00-1412.50%
NVDA230616C009000002021-07-16 1:54PM EST900.00116.910.000.000.00-212412.50%
NVDA230616C009100002021-07-06 11:23AM EST910.00113.950.000.000.00-221712.50%
NVDA230616C009200002021-07-16 12:15PM EST920.00103.000.000.000.00-1612.50%
NVDA230616C009300002021-06-29 10:51AM EST930.00123.050.000.000.00--412.50%
NVDA230616C009400002021-07-16 2:17PM EST940.0093.870.000.000.00-31712.50%
NVDA230616C009500002021-07-16 9:55AM EST950.00100.800.000.000.00-93012.50%
NVDA230616C009600002021-07-13 11:52AM EST960.00129.600.000.000.00-51012.50%
NVDA230616C009700002021-07-07 8:48AM EST970.00128.900.000.000.00-4512.50%
NVDA230616C009800002021-07-16 12:59PM EST980.0085.850.000.000.00-1212.50%
NVDA230616C009900002021-07-19 12:19PM EST990.0091.000.000.000.00-14212.50%
NVDA230616C010000002021-07-19 2:26PM EST1,000.0087.000.000.000.00-1016512.50%
NVDA230616C010200002021-07-16 1:30PM EST1,020.0078.190.000.000.00-21312.50%
NVDA230616C010400002021-07-16 1:49PM EST1,040.0075.550.000.000.00-313712.50%
NVDA230616C010600002021-07-19 11:00AM EST1,060.0077.000.000.000.00-12812.50%
NVDA230616C010800002021-07-18 11:05PM EST1,080.0072.000.000.000.00-16125.00%
NVDA230616C011000002021-07-16 2:53PM EST1,100.0062.000.000.000.00-1017025.00%
NVDA230616C011200002021-07-01 10:47AM EST1,120.0083.640.000.000.00--125.00%
NVDA230616C011400002021-07-18 11:05PM EST1,140.0058.650.000.000.00--425.00%
NVDA230616C011500002021-07-15 2:31PM EST1,150.0063.330.000.000.00-2225.00%
NVDA230616C011600002021-07-15 2:31PM EST1,160.0061.830.000.000.00-7625.00%
NVDA230616C011800002021-07-09 9:13AM EST1,180.0071.900.000.000.00-1125.00%
NVDA230616C012000002021-07-16 2:58PM EST1,200.0048.990.000.000.00-62025.00%
NVDA230616C012500002021-07-08 2:39PM EST1,250.0060.190.000.000.00-1225.00%
NVDA230616C013000002021-07-07 2:57PM EST1,300.0043.000.000.000.00-21925.00%
NVDA230616C013500002021-07-15 10:55AM EST1,350.0034.550.000.000.00-1925.00%
NVDA230616C014000002021-07-19 10:53AM EST1,400.0033.800.000.000.00-157225.00%
NVDA230616C014500002021-07-15 12:43PM EST1,450.0037.400.000.000.00-2525.00%
NVDA230616C015000002021-07-16 11:46AM EST1,500.0026.900.000.000.00-15025.00%
NVDA230616C015500002021-07-19 11:33AM EST1,550.0025.030.000.000.00-31325.00%
NVDA230616C016000002021-07-19 2:47PM EST1,600.0022.800.000.000.00-5720825.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616P000625002021-12-03 9:56AM EST62.501.271.001.50+0.10+8.55%165867.79%
NVDA230616P000650002021-12-03 2:56PM EST65.001.450.412.04+0.16+12.40%1621265.89%
NVDA230616P000675002021-12-01 2:23PM EST67.501.290.058.000.00-45481.81%
NVDA230616P000700002021-12-02 12:07PM EST70.001.650.602.100.00-21663.87%
NVDA230616P000725002021-11-22 9:43AM EST72.503.390.009.600.00-1215181.43%
NVDA230616P000750002021-12-03 1:25PM EST75.001.731.375.80-0.05-2.81%218874.19%
NVDA230616P000775002021-11-29 11:55AM EST77.505.140.7210.000.00-15179.97%
NVDA230616P000800002021-12-02 2:32PM EST80.002.091.532.500.00-514462.77%
NVDA230616P000825002021-11-29 9:41AM EST82.502.550.019.600.00-1217774.38%
NVDA230616P000850002021-11-26 11:33AM EST85.002.591.0810.000.00-24016175.45%
NVDA230616P000875002021-12-03 1:08PM EST87.502.250.9510.00+0.23+11.39%427773.61%
NVDA230616P000900002021-12-03 1:07PM EST90.002.651.405.40+0.38+16.74%49564.20%
NVDA230616P000925002021-12-03 12:54PM EST92.502.840.885.35+0.31+12.25%412561.63%
NVDA230616P000950002021-12-02 2:32PM EST95.002.921.405.000.00-45460.70%
NVDA230616P000975002021-11-22 9:54AM EST97.503.150.009.600.00-1427365.41%
NVDA230616P001000002021-12-03 1:10PM EST100.003.302.754.70+0.11+3.45%225560.27%
NVDA230616P001025002021-12-03 12:52PM EST102.503.602.936.10+0.55+18.03%419961.82%
NVDA230616P001050002021-12-02 2:14PM EST105.006.162.6110.500.00-614266.77%
NVDA230616P001075002021-12-02 2:41PM EST107.503.490.009.600.00-2526660.27%
NVDA230616P001100002021-12-03 10:08AM EST110.004.263.556.80-1.59-27.18%511560.21%
NVDA230616P001125002021-11-29 3:47PM EST112.504.750.009.600.00-9210957.89%
NVDA230616P001150002021-12-03 12:36PM EST115.004.603.607.35-0.34-6.88%1432458.71%
NVDA230616P001175002021-11-22 2:17PM EST117.503.954.0010.000.00-222461.56%
NVDA230616P001200002021-12-03 9:42AM EST120.005.424.008.00-0.07-1.28%1339257.83%
NVDA230616P001225002021-11-29 9:41AM EST122.505.690.509.950.00-819854.65%
NVDA230616P001250002021-12-02 3:04PM EST125.005.004.607.000.00-710655.10%
NVDA230616P001275002021-11-29 10:57AM EST127.506.081.829.300.00-6619453.42%
NVDA230616P001300002021-11-29 10:16AM EST130.006.925.109.050.00-68056.01%
NVDA230616P001325002021-11-26 11:46AM EST132.508.092.4111.050.00-416454.15%
NVDA230616P001350002021-11-30 3:40PM EST135.006.206.4511.150.00-215557.53%
NVDA230616P001375002021-11-30 10:18AM EST137.507.005.8511.050.00-181,05955.73%
NVDA230616P001400002021-11-29 3:52PM EST140.005.527.2512.200.00-29521957.16%
NVDA230616P001425002021-12-02 2:41PM EST142.507.007.6513.400.00-1514957.55%
NVDA230616P001450002021-12-03 1:05PM EST145.009.807.8010.90+0.93+10.48%62654.32%
NVDA230616P001475002021-11-29 3:47PM EST147.509.078.3012.150.00-3016254.88%
NVDA230616P001500002021-12-03 2:40PM EST150.009.307.2010.00+0.92+10.98%51,70550.91%
NVDA230616P001525002021-11-12 2:19PM EST152.5010.005.7512.250.00-124750.66%
NVDA230616P001550002021-11-12 12:37PM EST155.009.117.9512.750.00-5090752.04%
NVDA230616P001575002021-11-04 1:13PM EST157.5011.008.6512.650.00-515751.55%
NVDA230616P001600002021-11-17 12:43PM EST160.0010.158.5513.550.00-22,53751.22%
NVDA230616P001625002021-11-17 12:42PM EST162.5010.6510.3513.650.00-24922451.73%
NVDA230616P001650002021-11-24 12:35PM EST165.0010.959.5516.150.00-146352.03%
NVDA230616P001675002021-11-19 1:21PM EST167.5010.208.7515.550.00-152150.01%
NVDA230616P001700002021-12-02 2:59PM EST170.0011.6012.2517.600.00-101,33353.02%
NVDA230616P001725002021-11-18 10:42AM EST172.5012.5011.8516.300.00-277550.85%
NVDA230616P001750002021-11-29 12:31PM EST175.0012.8412.8016.800.00-11,62250.87%
NVDA230616P001775002021-10-07 2:39PM EST177.5025.0014.6023.000.00-416455.08%
NVDA230616P001800002021-12-03 11:49AM EST180.0014.8514.4519.35-0.15-1.00%11,20351.67%
NVDA230616P001825002021-11-19 1:18PM EST182.5012.9013.1520.900.00-150250.85%
NVDA230616P001850002021-12-03 1:57PM EST185.0017.6515.8022.40-2.52-12.49%187152.42%
NVDA230616P001875002021-10-26 9:33AM EST187.5023.8512.5018.800.00-3263351.07%
NVDA230616P001900002021-12-03 11:42AM EST190.0018.0017.1022.65+1.00+5.88%175451.36%
NVDA230616P001925002021-10-28 11:43AM EST192.5021.4714.0023.500.00-1069654.48%
NVDA230616P001950002021-12-03 1:13PM EST195.0020.4017.2524.35+2.55+14.29%439850.47%
NVDA230616P001975002021-12-03 10:26AM EST197.5019.7320.4022.15-0.27-1.35%162550.03%
NVDA230616P002000002021-12-03 2:12PM EST200.0022.0021.8022.65+3.40+18.28%521,26050.10%
NVDA230616P002025002021-11-15 1:52PM EST202.5021.1021.9027.200.00-267251.60%
NVDA230616P002050002021-12-02 3:07PM EST205.0019.8922.4527.800.00-238151.22%
NVDA230616P002075002021-11-17 2:37PM EST207.5023.1523.1529.350.00-130851.38%
NVDA230616P002100002021-11-19 12:05PM EST210.0019.5022.2029.350.00-219653.49%
NVDA230616P002125002021-12-03 1:14PM EST212.5026.0022.9529.10+1.00+4.00%414152.23%
NVDA230616P002150002021-12-03 1:16PM EST215.0026.9025.4031.35+2.70+11.16%23950.54%
NVDA230616P002175002021-12-03 2:44PM EST217.5027.9027.2031.45+2.95+11.82%2106450.47%
NVDA230616P002200002021-12-03 12:23PM EST220.0028.9029.0532.00+3.49+13.73%2614850.62%
NVDA230616P002225002021-11-16 3:17PM EST222.5027.0028.9533.700.00-710950.39%
NVDA230616P002250002021-12-03 3:12PM EST225.0031.1531.1035.45+7.97+34.38%6214051.18%
NVDA230616P002275002021-12-02 11:58AM EST227.5030.6028.4035.700.00-26552.37%
NVDA230616P002300002021-12-02 2:10PM EST230.0030.0131.7036.70+1.56+5.48%128750.04%
NVDA230616P002325002021-11-29 12:23PM EST232.5029.5030.4537.050.00-17551.55%
NVDA230616P002350002021-11-30 10:24AM EST235.0030.5033.8538.800.00-15852.06%
NVDA230616P002375002021-11-29 3:30PM EST237.5030.7933.1540.000.00-45952.08%
NVDA230616P002400002021-12-03 12:35PM EST240.0037.3633.2540.85+4.07+12.23%52751.79%
NVDA230616P002425002021-12-03 12:38PM EST242.5037.8537.2542.35+2.35+6.62%44552.03%
NVDA230616P002450002021-12-01 12:44PM EST245.0032.9036.0542.950.00-26351.51%
NVDA230616P002475002021-11-29 11:08AM EST247.5035.8538.6045.300.00-42952.42%
NVDA230616P002500002021-12-03 12:35PM EST250.0041.8440.1045.80+5.40+14.82%516351.80%
NVDA230616P002550002021-12-02 2:33PM EST255.0038.2540.2048.450.00-29151.87%
NVDA230616P002600002021-12-03 11:56AM EST260.0045.9042.5549.60+4.40+10.60%410350.72%
NVDA230616P002650002021-11-29 12:54PM EST265.0042.5044.2052.200.00-21450.67%
NVDA230616P002700002021-11-24 12:07PM EST270.0045.6448.4055.750.00-16151.30%
NVDA230616P002750002021-11-12 12:37PM EST275.0050.9150.7558.900.00-507051.57%
NVDA230616P002800002021-11-30 1:58PM EST280.0050.9552.9558.800.00-229049.41%
NVDA230616P002850002021-12-03 12:08PM EST285.0054.8056.0063.90+3.05+5.89%3651.02%
NVDA230616P002900002021-11-30 9:43AM EST290.0054.2658.0566.900.00-62551.06%
NVDA230616P002950002021-11-26 10:23AM EST295.0060.4061.0569.250.00-12250.60%
NVDA230616P003000002021-12-03 1:34PM EST300.0068.0064.2573.00+8.12+13.56%236051.09%
NVDA230616P003050002021-12-02 1:32PM EST305.0063.5067.3075.350.00-5025850.57%
NVDA230616P003100002021-11-30 3:40PM EST310.0067.5070.3078.250.00-20020550.39%
NVDA230616P003125002021-12-01 3:22PM EST312.5071.0371.7579.800.00-1350.37%
NVDA230616P003200002021-12-03 3:11PM EST320.0080.3576.2080.35+6.62+8.98%1182947.44%
NVDA230616P003250002021-11-23 11:11AM EST325.0078.0079.9587.800.00-2350.28%
NVDA230616P003300002021-11-30 2:21PM EST330.0079.8183.0091.450.00-1750.49%
NVDA230616P003375002021-11-30 2:21PM EST337.5084.4788.1095.650.00-1249.90%
NVDA230616P003400002021-11-29 12:25PM EST340.0082.0090.1597.800.00-11250.19%
NVDA230616P003500002021-11-22 10:02AM EST350.0082.3096.65104.300.00-13249.88%
NVDA230616P003600002021-11-23 1:19PM EST360.00103.00103.05111.800.00-11350.14%
NVDA230616P003700002021-06-29 10:34AM EST370.0014.650.000.000.00--10.00%
NVDA230616P003750002021-11-10 6:55AM EST375.00186.81100.00109.500.00--441.28%
NVDA230616P003800002021-11-26 10:41AM EST380.00115.00117.50125.500.00-2449.48%
NVDA230616P003875002021-10-07 9:23AM EST387.50179.74128.00137.400.00-1250.52%
NVDA230616P003900002021-06-18 2:44PM EST390.0020.0019.7526.900.00-1610.00%
NVDA230616P004000002021-12-02 11:59AM EST400.00125.60133.25141.250.00-26749.83%
NVDA230616P004100002021-07-16 2:48PM EST410.0028.110.000.000.00-13330.00%
NVDA230616P004200002021-07-08 1:49PM EST420.0025.500.000.000.00-130.00%
NVDA230616P004300002021-07-02 9:00AM EST430.0024.170.000.000.00-280.00%
NVDA230616P004400002021-07-13 9:51AM EST440.0027.480.000.000.00-10410.00%
NVDA230616P004500002021-07-19 2:32PM EST450.0033.480.000.000.00-3330.00%
NVDA230616P004600002021-07-19 2:32PM EST460.0035.960.000.000.00-3410.00%
NVDA230616P004700002021-07-19 8:30AM EST470.0044.000.000.000.00-590.00%
NVDA230616P004800002021-11-30 1:58PM EST480.00188.96198.55207.500.00-6611450.53%
NVDA230616P004900002021-06-17 11:09AM EST490.0039.4543.4051.500.00--10.00%
NVDA230616P005000002021-11-26 10:37AM EST500.00209.75216.00224.900.00-6950.71%
NVDA230616P005100002021-07-02 9:17AM EST510.0043.000.000.000.00-150.00%
NVDA230616P005200002021-07-19 9:31AM EST520.0054.700.000.000.00-1180.00%
NVDA230616P005300002021-07-16 2:22PM EST530.0061.450.000.000.00-1350.00%
NVDA230616P005400002021-07-16 8:46AM EST540.0060.000.000.000.00-1160.00%
NVDA230616P005500002021-07-16 12:28PM EST550.0066.500.000.000.00-22620.00%
NVDA230616P005600002021-07-08 8:30AM EST560.0062.000.000.000.00-35370.00%
NVDA230616P005700002021-07-08 8:30AM EST570.0063.150.000.000.00-110.00%
NVDA230616P005800002021-11-30 1:58PM EST580.00276.09288.00296.500.00-447751.10%
NVDA230616P005900002021-07-15 9:19AM EST590.0077.500.000.000.00-13340.00%
NVDA230616P006000002021-12-02 2:01PM EST600.00292.50306.50315.000.00-1266351.31%
NVDA230616P006100002021-07-19 11:17AM EST610.0088.570.000.000.00-11460.00%
NVDA230616P006200002021-07-16 11:41AM EST620.0093.540.000.000.00-102370.00%
NVDA230616P006300002021-07-14 1:03PM EST630.0086.820.000.000.00-6390.00%
NVDA230616P006400002021-07-16 2:47PM EST640.00108.600.000.000.00-1720.00%
NVDA230616P006500002021-07-16 1:01PM EST650.00111.000.000.000.00-2540.00%
NVDA230616P006600002021-07-12 2:28PM EST660.0094.400.000.000.00-1330.00%
NVDA230616P006700002021-07-09 9:54AM EST670.00115.000.000.000.00-1100.00%
NVDA230616P006800002021-07-12 11:16AM EST680.00112.700.000.000.00-2360.00%
NVDA230616P006900002021-07-14 12:31PM EST690.00124.000.000.000.00-2180.00%
NVDA230616P007000002021-07-19 2:06PM EST700.00131.330.000.000.00-731510.00%
NVDA230616P007100002021-07-08 10:26AM EST710.00142.110.000.000.00-1390.00%
NVDA230616P007200002021-07-16 1:01PM EST720.00147.610.000.000.00-2360.00%
NVDA230616P007300002021-07-19 11:38AM EST730.00147.650.000.000.00-3940.00%
NVDA230616P007400002021-07-16 1:49PM EST740.00156.000.000.000.00-1231430.00%
NVDA230616P007500002021-07-16 9:10AM EST750.00158.440.000.000.00-2370.00%
NVDA230616P007600002021-07-15 1:40PM EST760.00166.700.000.000.00-2440.00%
NVDA230616P007700002021-07-16 1:32PM EST770.00173.950.000.000.00-41520.00%
NVDA230616P007800002021-07-14 10:54AM EST780.00165.700.000.000.00-1180.00%
NVDA230616P007900002021-07-15 12:05PM EST790.00184.400.000.000.00-11510.00%
NVDA230616P008000002021-07-16 1:16PM EST800.00194.060.000.000.00-4760.00%
NVDA230616P008100002021-07-06 9:13AM EST810.00161.330.000.000.00-170.00%
NVDA230616P008200002021-07-15 10:55AM EST820.00201.160.000.000.00-1180.00%
NVDA230616P008400002021-07-08 8:30AM EST840.00200.680.000.000.00-110.00%
NVDA230616P008500002021-07-16 1:59PM EST850.00228.600.000.000.00-16320.00%
NVDA230616P008600002021-07-08 10:30AM EST860.00208.410.000.000.00--10.00%
NVDA230616P008800002021-07-18 11:05PM EST880.00216.000.000.000.00--20.00%
NVDA230616P008900002021-06-28 2:08PM EST890.00220.210.000.000.00-24220.00%
NVDA230616P009000002021-06-28 2:08PM EST900.00252.500.000.000.00-1210.00%
NVDA230616P009200002021-06-29 1:58PM EST920.00245.050.000.000.00-680.00%
NVDA230616P009400002021-06-13 11:14PM EST940.00301.950.000.000.00--00.00%
NVDA230616P009500002021-07-02 8:33AM EST950.00256.000.000.000.00-310.00%
NVDA230616P009600002021-07-07 12:42PM EST960.00265.850.000.000.00-220.00%
NVDA230616P009700002021-06-13 11:14PM EST970.00326.800.000.000.00--00.00%
NVDA230616P009900002021-06-13 11:14PM EST990.00341.800.000.000.00--00.00%
NVDA230616P010000002021-07-07 12:41PM EST1,000.00306.650.000.000.00-170.00%
NVDA230616P010400002021-07-18 11:05PM EST1,040.00348.750.000.000.00--10.00%
NVDA230616P010600002021-06-25 9:22AM EST1,060.00367.000.000.000.00-220.00%
NVDA230616P010800002021-07-08 10:54AM EST1,080.00359.400.000.000.00-350.00%
NVDA230616P011000002021-06-28 1:19PM EST1,100.00374.000.000.000.00-120.00%
NVDA230616P011600002021-07-07 12:43PM EST1,160.00416.850.000.000.00--00.00%
NVDA230616P012000002021-07-01 2:53PM EST1,200.00451.150.000.000.00--10.00%
NVDA230616P014000002021-07-15 1:01PM EST1,400.00667.550.000.000.00-160.00%
NVDA230616P015000002021-06-28 11:38AM EST1,500.00747.250.000.000.00-110.00%
NVDA230616P016000002021-07-15 1:01PM EST1,600.00856.550.000.000.00-190.00%