Australia markets open in 6 hours 2 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
206.32+3.58 (+1.77%)
As of 1:58PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806C000937502021-08-05 9:32AM EDT93.75111.60112.30112.70+4.00+3.72%118446.88%
NVDA210806C000962502021-08-02 3:25PM EDT96.25101.70109.70110.300.00-33466.41%
NVDA210806C001025002021-07-20 11:19AM EDT102.5091.55103.60103.900.00-11377.34%
NVDA210806C001037502021-08-02 10:26AM EDT103.7592.50102.30102.700.00-22393.75%
NVDA210806C001050002021-07-29 9:31AM EDT105.0089.54100.95101.500.00-311403.91%
NVDA210806C001062502021-07-26 9:34AM EDT106.2594.2099.90100.250.00-211275.00%
NVDA210806C001075002021-08-04 1:15PM EDT107.5094.5098.6598.950.00-35375.00%
NVDA210806C001100002021-07-21 7:49PM EDT110.0078.0196.1596.450.00--8362.50%
NVDA210806C001112502021-07-21 7:49PM EDT111.2575.9494.8595.250.00--16372.27%
NVDA210806C001150002021-07-26 1:33PM EDT115.0077.0091.1091.400.00--5319.53%
NVDA210806C001162502021-07-29 9:53AM EDT116.2580.7089.8090.200.00-25333.59%
NVDA210806C001200002021-07-26 1:05PM EDT120.0071.6586.1086.500.00--3330.47%
NVDA210806C001212502021-07-26 1:15PM EDT121.2570.4584.8085.300.00-827336.33%
NVDA210806C001225002021-07-21 7:49PM EDT122.5064.8583.3584.050.00--4330.47%
NVDA210806C001237502021-07-30 12:48PM EDT123.7578.0082.3582.700.00-45300.39%
NVDA210806C001300002021-07-29 11:32AM EDT130.0068.0075.9576.500.00-19286.72%
NVDA210806C001350002021-08-02 3:03PM EDT135.0063.8571.1071.400.00-1511239.06%
NVDA210806C001375002021-07-20 3:49PM EDT137.5050.1068.6069.050.00-116175.00%
NVDA210806C001390002021-07-30 2:16PM EDT139.0055.7066.9067.550.00-66258.40%
NVDA210806C001400002021-08-05 11:44AM EDT140.0065.3666.1066.60+10.57+19.29%416196.88%
NVDA210806C001425002021-07-29 9:30AM EDT142.5052.6563.5564.050.00-44244.14%
NVDA210806C001450002021-08-04 3:17PM EDT145.0056.9561.1061.400.00-111202.34%
NVDA210806C001475002021-08-03 9:54AM EDT147.5052.1558.6059.000.00-125216.02%
NVDA210806C001490002021-07-30 2:16PM EDT149.0045.7057.0557.400.00-22188.28%
NVDA210806C001500002021-08-05 12:09PM EDT150.0055.5556.1556.45+5.45+10.88%1286196.88%
NVDA210806C001525002021-07-30 1:34PM EDT152.5042.0553.5554.000.00-591196.88%
NVDA210806C001550002021-08-04 3:19PM EDT155.0046.9450.9551.550.00-210194.92%
NVDA210806C001575002021-08-04 9:47AM EDT157.5044.0048.6048.950.00-643170.31%
NVDA210806C001600002021-08-04 3:59PM EDT160.0042.9546.0046.500.00-2253169.53%
NVDA210806C001625002021-08-05 11:44AM EDT162.5042.9143.5544.05+2.51+6.21%145187166.99%
NVDA210806C001650002021-07-30 3:42PM EDT165.0031.1041.1541.650.00-4109134.77%
NVDA210806C001675002021-08-05 10:51AM EDT167.5037.4538.4539.00+2.90+8.39%102,822142.77%
NVDA210806C001700002021-08-05 10:51AM EDT170.0034.9536.1036.60+2.35+7.21%11210104.69%
NVDA210806C001725002021-08-05 10:20AM EDT172.5031.5533.5534.00+2.55+8.79%577125.39%
NVDA210806C001737502021-08-04 11:18AM EDT173.7527.7532.3532.750.00-9288121.09%
NVDA210806C001750002021-08-05 10:51AM EDT175.0030.0530.9531.50+2.05+7.32%16446116.80%
NVDA210806C001762502021-08-05 12:50PM EDT176.2529.8029.8530.25+3.75+14.40%2130112.50%
NVDA210806C001775002021-08-05 1:10PM EDT177.5028.5028.5528.90+6.65+30.43%49195.31%
NVDA210806C001787502021-08-04 9:34AM EDT178.7526.3927.4527.70+3.69+16.26%1131965.63%
NVDA210806C001800002021-08-05 11:33AM EDT180.0026.0026.1026.50+3.40+15.04%1319199.80%
NVDA210806C001812502021-08-04 2:03PM EDT181.2520.5524.9525.150.00-10014583.79%
NVDA210806C001818802021-08-05 9:30AM EDT181.8824.0024.2524.65+3.40+16.50%411163.28%
NVDA210806C001825002021-08-05 12:49PM EDT182.5023.5023.6024.00+3.30+16.34%1630291.21%
NVDA210806C001831302021-08-05 10:42AM EDT183.1321.1022.9523.25+2.14+11.29%121874.61%
NVDA210806C001837502021-08-05 10:16AM EDT183.7520.7522.4522.80+2.40+13.08%413871.88%
NVDA210806C001843802021-08-05 10:31AM EDT184.3819.9621.7022.10+1.96+10.89%314983.20%
NVDA210806C001850002021-08-05 12:56PM EDT185.0020.9721.1521.45+3.04+16.95%1672278.13%
NVDA210806C001856302021-08-05 10:16AM EDT185.6319.0020.5020.80+2.40+14.46%130874.02%
NVDA210806C001862502021-08-05 9:32AM EDT186.2518.8919.7520.20+3.89+25.93%1240574.02%
NVDA210806C001868802021-08-05 9:45AM EDT186.8818.1019.1519.60+2.65+17.15%319474.80%
NVDA210806C001875002021-08-05 12:08PM EDT187.5017.7818.6518.95+3.14+21.45%1591,06070.12%
NVDA210806C001881302021-08-04 3:35PM EDT188.1318.2217.9018.45+3.82+26.53%130777.64%
NVDA210806C001887502021-08-05 12:09PM EDT188.7517.0017.4017.75+2.97+21.17%2916670.12%
NVDA210806C001893802021-08-05 9:31AM EDT189.3816.7116.6517.10+3.36+25.17%533566.41%
NVDA210806C001900002021-08-05 1:36PM EDT190.0016.1316.1516.40+3.13+24.08%2604,53157.03%
NVDA210806C001906302021-08-04 3:57PM EDT190.6315.0015.5015.90+2.51+20.10%2827765.63%
NVDA210806C001912502021-08-05 1:16PM EDT191.2514.4914.9015.25+2.64+22.28%3543561.52%
NVDA210806C001918802021-08-05 10:13AM EDT191.8812.8514.3014.50+2.53+24.52%1220548.83%
NVDA210806C001925002021-08-05 1:38PM EDT192.5013.8513.6013.90+3.15+29.44%3121,39149.22%
NVDA210806C001931302021-08-05 11:20AM EDT193.1312.0012.9513.35+1.90+18.81%3085453.71%
NVDA210806C001937502021-08-05 1:37PM EDT193.7512.6012.4012.80+3.19+33.90%20494455.76%
NVDA210806C001943802021-08-05 1:37PM EDT194.3812.0011.8512.15+3.00+33.33%2091,06752.44%
NVDA210806C001950002021-08-05 1:35PM EDT195.0011.1011.2011.40+2.75+32.93%6523,61141.41%
NVDA210806C001956302021-08-05 12:49PM EDT195.6310.3010.5510.85+2.55+32.90%11376245.22%
NVDA210806C001962502021-08-05 1:14PM EDT196.259.509.9510.20+2.40+33.80%5242,34741.21%
NVDA210806C001968802021-08-05 1:34PM EDT196.888.909.359.60+2.20+32.84%16889140.82%
NVDA210806C001975002021-08-05 1:38PM EDT197.508.948.708.95+2.87+47.28%6594,05237.01%
NVDA210806C001981302021-08-05 1:36PM EDT198.138.008.208.40+2.35+41.59%3031,51338.87%
NVDA210806C001987502021-08-05 1:28PM EDT198.757.007.657.85+1.90+37.25%5861,44739.40%
NVDA210806C001993802021-08-05 1:42PM EDT199.387.056.957.10+2.55+56.67%3121,38832.03%
NVDA210806C002000002021-08-05 1:42PM EDT200.006.506.406.50+2.30+54.76%5,68113,76030.66%
NVDA210806C002006302021-08-05 1:38PM EDT200.635.955.705.85+2.23+59.95%6881,24027.44%
NVDA210806C002012502021-08-05 1:41PM EDT201.255.285.205.35+2.03+62.46%1,4607,60229.40%
NVDA210806C002018802021-08-05 1:39PM EDT201.884.864.654.80+1.93+65.87%7431,57729.10%
NVDA210806C002025002021-08-05 1:38PM EDT202.504.254.154.30+1.69+66.02%4,2705,88329.35%
NVDA210806C002031302021-08-05 1:40PM EDT203.133.783.553.70+1.57+71.04%2,4021,37327.00%
NVDA210806C002037502021-08-05 1:39PM EDT203.753.293.103.20+1.37+71.35%2,4992,39826.37%
NVDA210806C002043802021-08-05 1:41PM EDT204.382.702.702.78+1.05+63.64%3,1501,96626.86%
NVDA210806C002050002021-08-05 1:42PM EDT205.002.292.322.36+0.86+60.14%33,85015,04426.59%
NVDA210806C002056302021-08-05 1:42PM EDT205.631.981.921.98+0.71+55.91%7,8362,48926.49%
NVDA210806C002062502021-08-05 1:41PM EDT206.251.541.571.62+0.52+50.98%12,8342,62226.03%
NVDA210806C002068802021-08-05 1:42PM EDT206.881.361.321.35+0.42+44.68%8,0811,50726.47%
NVDA210806C002075002021-08-05 1:42PM EDT207.501.081.041.06+0.31+40.26%29,7255,76825.88%
NVDA210806C002087502021-08-05 1:41PM EDT208.750.680.680.70+0.11+19.30%9,9292,53226.71%
NVDA210806C002100002021-08-05 1:42PM EDT210.000.430.430.44+0.03+7.50%39,5327,99827.25%
NVDA210806C002112502021-08-05 1:42PM EDT211.250.290.270.29-0.01-3.33%2,8271,17128.47%
NVDA210806C002125002021-08-05 1:32PM EDT212.500.160.180.19-0.05-23.81%1,3271,67529.64%
NVDA210806C002137502021-08-05 1:40PM EDT213.750.140.130.14-0.02-12.50%91668431.64%
NVDA210806C002150002021-08-05 1:39PM EDT215.000.100.090.10-0.03-23.08%1,6382,78133.20%
NVDA210806C002162502021-08-05 1:32PM EDT216.250.060.070.08-0.03-33.33%18261635.35%
NVDA210806C002175002021-08-05 12:48PM EDT217.500.050.060.07-0.02-28.57%32182637.99%
NVDA210806C002187502021-08-05 1:09PM EDT218.750.050.040.05-0.02-28.57%6954139.06%
NVDA210806C002200002021-08-05 1:22PM EDT220.000.040.040.05-0.02-33.33%1,8835,31642.38%
NVDA210806C002212502021-08-05 1:15PM EDT221.250.040.030.040.00-4924444.14%
NVDA210806C002225002021-08-05 12:36PM EDT222.500.030.030.040.00-6435347.07%
NVDA210806C002237502021-08-05 9:32AM EDT223.750.050.020.030.00-1179048.05%
NVDA210806C002250002021-08-05 1:30PM EDT225.000.020.020.03-0.01-33.33%765,50550.00%
NVDA210806C002275002021-08-05 9:50AM EDT227.500.030.010.03+0.01+50.00%12536453.91%
NVDA210806C002300002021-08-05 1:20PM EDT230.000.010.010.02-0.02-66.67%1241,28757.03%
NVDA210806C002325002021-08-05 11:06AM EDT232.500.020.000.020.00-1030259.38%
NVDA210806C002350002021-08-05 10:44AM EDT235.000.020.000.010.00-6846959.38%
NVDA210806C002375002021-08-05 10:16AM EDT237.500.020.000.010.00-10054065.63%
NVDA210806C002400002021-08-05 9:35AM EDT240.000.010.000.01-0.01-50.00%1135268.75%
NVDA210806C002425002021-08-05 11:15AM EDT242.500.010.000.010.00-908773.44%
NVDA210806C002450002021-08-05 10:44AM EDT245.000.010.000.010.00-111,71978.13%
NVDA210806C002475002021-08-02 2:50PM EDT247.500.010.000.010.00-4615081.25%
NVDA210806C002500002021-08-05 1:17PM EDT250.000.010.000.010.00-91,30184.38%
NVDA210806C002525002021-08-05 10:42AM EDT252.500.010.000.010.00-517090.63%
NVDA210806C002550002021-08-04 1:12PM EDT255.000.010.000.010.00-1017993.75%
NVDA210806C002575002021-08-02 10:26AM EDT257.500.010.000.010.00-319896.88%
NVDA210806C002600002021-08-05 9:33AM EDT260.000.030.000.01+0.02+200.00%1388100.00%
NVDA210806C002625002021-07-29 9:43AM EDT262.500.010.000.010.00-4244106.25%
NVDA210806C002650002021-07-30 2:04PM EDT265.000.020.000.010.00-3121109.38%
NVDA210806C002675002021-07-28 9:53AM EDT267.500.030.000.010.00-459112.50%
NVDA210806C002700002021-08-03 2:26PM EDT270.000.010.000.010.00-51508115.63%
NVDA210806C002725002021-08-02 12:53PM EDT272.500.010.000.010.00-53350118.75%
NVDA210806C002750002021-08-02 12:53PM EDT275.000.010.000.010.00-40445125.00%
NVDA210806C002775002021-07-23 12:39PM EDT277.500.100.000.010.00-937125.00%
NVDA210806C002800002021-08-05 1:35PM EDT280.000.010.000.01-0.01-50.00%16419131.25%
NVDA210806C002825002021-07-26 9:57AM EDT282.500.070.000.010.00-12134.38%
NVDA210806C002850002021-07-30 2:05PM EDT285.000.010.000.010.00-742137.50%
NVDA210806C002875002021-07-26 11:31AM EDT287.500.060.000.010.00-8190140.63%
NVDA210806C002900002021-07-30 3:05PM EDT290.000.020.000.010.00-127143.75%
NVDA210806C002925002021-08-02 3:35PM EDT292.500.010.000.010.00-1270146.88%
NVDA210806C002950002021-07-30 2:08PM EDT295.000.010.000.010.00-20238150.00%
NVDA210806C002975002021-07-26 1:03PM EDT297.500.050.000.010.00-256422153.13%
NVDA210806C003000002021-08-02 11:49AM EDT300.000.010.000.010.00-11,093156.25%
NVDA210806C003025002021-08-05 1:41PM EDT302.500.020.000.01+0.01+100.00%31,784162.50%
NVDA210806C004200002021-07-19 12:04AM EDT420.00391.350.000.000.00--250.00%
NVDA210806C004850002021-07-08 9:33AM EDT485.00265.100.000.000.00-1750.00%
NVDA210806C005400002021-07-01 1:42PM EDT540.00272.700.000.000.00--350.00%
NVDA210806C005500002021-07-19 12:04AM EDT550.00247.250.000.000.00--450.00%
NVDA210806C005600002021-07-19 12:04AM EDT560.00185.700.000.000.00-1250.00%
NVDA210806C005700002021-07-19 12:04AM EDT570.00221.910.000.000.00--150.00%
NVDA210806C005800002021-07-19 3:51PM EDT580.00171.030.000.000.00-2350.00%
NVDA210806C005900002021-06-28 12:35PM EDT590.00213.260.000.000.00-2250.00%
NVDA210806C006000002021-07-19 3:36PM EDT600.00146.750.000.000.00-21950.00%
NVDA210806C006100002021-07-19 3:50PM EDT610.00140.980.000.000.00-31950.00%
NVDA210806C006200002021-07-02 3:05PM EDT620.00197.550.000.000.00-1150.00%
NVDA210806C006300002021-07-19 12:04AM EDT630.00137.200.000.000.00--550.00%
NVDA210806C006400002021-07-19 12:04AM EDT640.00102.350.000.000.00--350.00%
NVDA210806C006500002021-07-16 1:44PM EDT650.0091.350.000.000.00-1250.00%
NVDA210806C006600002021-07-14 2:15PM EDT660.00138.630.000.000.00-71450.00%
NVDA210806C006700002021-07-19 1:00PM EDT670.0086.300.000.000.00-2750.00%
NVDA210806C006900002021-07-19 11:29AM EDT690.0072.550.000.000.00-21650.00%
NVDA210806C006950002021-07-19 12:06PM EDT695.0064.240.000.000.00-87650.00%
NVDA210806C007000002021-07-19 10:26AM EDT700.0067.500.000.000.00-347150.00%
NVDA210806C007050002021-07-19 12:53PM EDT705.0057.180.000.000.00-133850.00%
NVDA210806C007100002021-07-16 3:30PM EDT710.0054.500.000.000.00-32250.00%
NVDA210806C007150002021-07-19 12:19PM EDT715.0051.850.000.000.00-323850.00%
NVDA210806C007200002021-07-19 1:00PM EDT720.0046.100.000.000.00-533750.00%
NVDA210806C007250002021-07-19 12:43PM EDT725.0041.000.000.000.00-543950.00%
NVDA210806C007275002021-07-19 1:12PM EDT727.5040.000.000.000.00-191850.00%
NVDA210806C007300002021-07-19 3:58PM EDT730.0042.000.000.000.00-7310650.00%
NVDA210806C007325002021-07-19 1:12PM EDT732.5040.000.000.000.00-416350.00%
NVDA210806C007350002021-07-19 1:12PM EDT735.0034.300.000.000.00-413250.00%
NVDA210806C007375002021-07-19 3:36PM EDT737.5034.850.000.000.00-252250.00%
NVDA210806C007400002021-07-19 3:59PM EDT740.0036.490.000.000.00-11122450.00%
NVDA210806C007425002021-07-19 3:40PM EDT742.5035.000.000.000.00-151650.00%
NVDA210806C007450002021-07-19 3:59PM EDT745.0033.760.000.000.00-7410150.00%
NVDA210806C007475002021-07-19 3:26PM EDT747.5028.700.000.000.00-304150.00%
NVDA210806C007500002021-07-19 3:45PM EDT750.0030.310.000.000.00-13831450.00%
NVDA210806C007525002021-07-19 3:30PM EDT752.5029.720.000.000.00-354050.00%
NVDA210806C007550002021-07-19 3:58PM EDT755.0028.470.000.000.00-685050.00%
NVDA210806C007575002021-07-19 3:50PM EDT757.5026.620.000.000.00-385550.00%
NVDA210806C007600002021-07-19 2:35PM EDT760.0026.550.000.000.00-1278150.00%
NVDA210806C007625002021-07-19 2:35PM EDT762.5023.650.000.000.00-255550.00%
NVDA210806C007650002021-07-19 3:20PM EDT765.0020.600.000.000.00-10212550.00%
NVDA210806C007675002021-07-19 12:07PM EDT767.5021.550.000.000.00-61450.00%
NVDA210806C007700002021-07-19 3:24PM EDT770.0018.910.000.000.00-6011950.00%
NVDA210806C007725002021-07-19 12:18PM EDT772.5019.200.000.000.00-282750.00%
NVDA210806C007750002021-07-19 3:53PM EDT775.0019.500.000.000.00-8112150.00%
NVDA210806C007775002021-07-19 1:22PM EDT777.5016.750.000.000.00-12614750.00%
NVDA210806C007800002021-07-19 2:18PM EDT780.0018.470.000.000.00-4522550.00%
NVDA210806C007825002021-07-16 2:14PM EDT782.5013.500.000.000.00-11950.00%
NVDA210806C007850002021-07-19 3:39PM EDT785.0014.850.000.000.00-1615550.00%
NVDA210806C007875002021-07-19 3:30PM EDT787.5014.010.000.000.00-11950.00%
NVDA210806C007900002021-07-19 3:57PM EDT790.0014.870.000.000.00-4016850.00%
NVDA210806C007925002021-07-19 2:15PM EDT792.5014.100.000.000.00-243850.00%
NVDA210806C007950002021-07-19 3:57PM EDT795.0013.350.000.000.00-3713850.00%
NVDA210806C007975002021-07-19 10:45AM EDT797.5012.200.000.000.00-414550.00%
NVDA210806C008000002021-07-19 3:50PM EDT800.0012.150.000.000.00-31056350.00%
NVDA210806C008025002021-07-19 3:53PM EDT802.5011.250.000.000.00-73650.00%
NVDA210806C008050002021-07-19 12:25PM EDT805.009.600.000.000.00-1512450.00%
NVDA210806C008075002021-07-19 12:19PM EDT807.508.700.000.000.00-43950.00%
NVDA210806C008100002021-07-19 3:54PM EDT810.009.620.000.000.00-6041050.00%
NVDA210806C008125002021-07-19 11:57AM EDT812.5010.240.000.000.00-216550.00%
NVDA210806C008150002021-07-19 2:50PM EDT815.008.910.000.000.00-1917050.00%
NVDA210806C008175002021-07-19 12:09PM EDT817.507.780.000.000.00-1113950.00%
NVDA210806C008200002021-07-19 3:53PM EDT820.008.200.000.000.00-5830750.00%
NVDA210806C008225002021-07-19 9:40AM EDT822.507.370.000.000.00-211750.00%
NVDA210806C008250002021-07-19 3:40PM EDT825.006.720.000.000.00-299950.00%
NVDA210806C008275002021-07-19 12:26PM EDT827.507.050.000.000.00-54750.00%
NVDA210806C008300002021-07-19 3:49PM EDT830.005.970.000.000.00-24028350.00%
NVDA210806C008350002021-07-19 1:01PM EDT835.005.680.000.000.00-1514450.00%
NVDA210806C008400002021-07-19 2:32PM EDT840.004.700.000.000.00-1811750.00%
NVDA210806C008450002021-07-19 12:01PM EDT845.004.390.000.000.00-135650.00%
NVDA210806C008500002021-07-19 3:53PM EDT850.004.500.000.000.00-8115750.00%
NVDA210806C008550002021-07-19 2:32PM EDT855.003.860.000.000.00-227350.00%
NVDA210806C008600002021-07-19 3:53PM EDT860.003.540.000.000.00-3520650.00%
NVDA210806C008650002021-07-19 11:04AM EDT865.004.800.000.000.00-22950.00%
NVDA210806C008700002021-07-19 1:13PM EDT870.002.970.000.000.00-24950.00%
NVDA210806C008750002021-07-19 10:53AM EDT875.002.600.000.000.00-104450.00%
NVDA210806C008800002021-07-19 10:51AM EDT880.002.400.000.000.00-227950.00%
NVDA210806C008850002021-07-16 3:00PM EDT885.002.650.000.000.00-13850.00%
NVDA210806C008900002021-07-19 12:04PM EDT890.002.050.000.000.00-266350.00%
NVDA210806C008950002021-07-19 3:26PM EDT895.001.780.000.000.00-610550.00%
NVDA210806C009000002021-07-19 3:59PM EDT900.001.790.000.000.00-1051,22250.00%
NVDA210806C009100002021-07-19 3:25PM EDT910.001.470.000.000.00-176050.00%
NVDA210806C009200002021-07-19 12:23PM EDT920.001.250.000.000.00-12250.00%
NVDA210806C009300002021-07-19 1:31PM EDT930.001.110.000.000.00-55750.00%
NVDA210806C009400002021-07-19 2:40PM EDT940.000.880.000.000.00-65950.00%
NVDA210806C009500002021-07-19 10:08AM EDT950.000.850.000.000.00-1916850.00%
NVDA210806C009600002021-07-19 1:37PM EDT960.000.700.000.000.00-93350.00%
NVDA210806C009700002021-07-16 2:52PM EDT970.000.500.000.000.00-61250.00%
NVDA210806C009800002021-07-19 3:34PM EDT980.000.550.000.000.00-32250.00%
NVDA210806C009900002021-07-19 3:58PM EDT990.000.530.000.000.00-51550.00%
NVDA210806C010000002021-07-19 3:57PM EDT1,000.000.500.000.000.00-9915950.00%
NVDA210806C010100002021-07-19 11:05AM EDT1,010.000.530.000.000.00-33850.00%
NVDA210806C010200002021-07-14 10:49AM EDT1,020.000.580.000.000.00-32950.00%
NVDA210806C010300002021-07-16 3:47PM EDT1,030.000.240.000.000.00-11750.00%
NVDA210806C010400002021-07-19 12:23PM EDT1,040.000.400.000.000.00-31150.00%
NVDA210806C010500002021-07-19 2:09PM EDT1,050.000.360.000.000.00-1855150.00%
NVDA210806C010800002021-07-19 11:56AM EDT1,080.000.300.000.000.00-106550.00%
NVDA210806C010900002021-07-15 2:56PM EDT1,090.000.300.000.000.00-26150.00%
NVDA210806C011000002021-07-19 11:57AM EDT1,100.000.270.000.000.00-66450.00%
NVDA210806C011100002021-07-09 10:59AM EDT1,110.000.490.000.000.00-2850.00%
NVDA210806C011200002021-07-19 9:51AM EDT1,120.000.150.000.000.00-23050.00%
NVDA210806C011500002021-07-14 11:05AM EDT1,150.000.200.000.000.00-2250.00%
NVDA210806C011600002021-07-19 12:04AM EDT1,160.000.490.000.000.00--150.00%
NVDA210806C011700002021-07-19 12:04AM EDT1,170.000.200.000.000.00--450.00%
NVDA210806C011800002021-07-19 12:04AM EDT1,180.000.180.000.000.00--350.00%
NVDA210806C011900002021-07-19 12:04AM EDT1,190.000.140.000.000.00--250.00%
NVDA210806C012000002021-07-19 12:41PM EDT1,200.000.130.000.000.00-6313050.00%
NVDA210806C012100002021-07-19 2:38PM EDT1,210.000.110.000.000.00-10012850.00%
Putsfor6 August 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA210806P000925002021-07-20 10:48AM EDT92.500.040.000.010.00-15227331.25%
NVDA210806P000937502021-07-20 10:49AM EDT93.750.040.000.010.00-112325.00%
NVDA210806P000950002021-07-28 9:37AM EDT95.000.010.000.010.00-25564325.00%
NVDA210806P000962502021-07-23 11:44AM EDT96.250.020.000.010.00-2223312.50%
NVDA210806P000975002021-07-23 10:59AM EDT97.500.020.000.010.00-1615312.50%
NVDA210806P000987502021-07-28 11:29AM EDT98.750.010.000.010.00-1836306.25%
NVDA210806P001000002021-07-26 1:28PM EDT100.000.010.000.010.00-17361300.00%
NVDA210806P001012502021-07-28 3:40PM EDT101.250.020.000.010.00-10586300.00%
NVDA210806P001025002021-07-28 3:30PM EDT102.500.010.000.010.00-3131287.50%
NVDA210806P001037502021-07-29 10:26AM EDT103.750.020.000.010.00-238287.50%
NVDA210806P001050002021-07-21 7:50PM EDT105.000.120.000.010.00--64281.25%
NVDA210806P001062502021-07-21 10:12AM EDT106.250.030.000.010.00--16275.00%
NVDA210806P001075002021-07-26 3:16PM EDT107.500.020.000.010.00-297275.00%
NVDA210806P001087502021-07-26 12:35PM EDT108.750.030.000.010.00-129268.75%
NVDA210806P001100002021-07-28 3:30PM EDT110.000.010.000.020.00-119103278.13%
NVDA210806P001112502021-07-27 11:29AM EDT111.250.030.000.010.00-68262.50%
NVDA210806P001125002021-07-23 3:41PM EDT112.500.040.000.010.00-2024256.25%
NVDA210806P001137502021-07-28 12:37PM EDT113.750.010.000.010.00-200239250.00%
NVDA210806P001150002021-07-29 10:52AM EDT115.000.020.000.010.00-40719243.75%
NVDA210806P001162502021-07-28 1:38PM EDT116.250.010.000.010.00-6058243.75%
NVDA210806P001175002021-07-27 2:49PM EDT117.500.030.000.010.00-1847237.50%
NVDA210806P001187502021-07-28 1:48PM EDT118.750.030.000.010.00-12050231.25%
NVDA210806P001200002021-07-28 1:33PM EDT120.000.010.000.010.00-65231.25%
NVDA210806P001212502021-08-02 1:41PM EDT121.250.010.000.010.00-258225.00%
NVDA210806P001225002021-07-28 1:28PM EDT122.500.030.000.010.00-15880218.75%
NVDA210806P001237502021-07-28 3:40PM EDT123.750.030.000.010.00-4417218.75%
NVDA210806P001250002021-08-03 10:03AM EDT125.000.010.000.010.00-5179212.50%
NVDA210806P001275002021-08-03 10:07AM EDT127.500.010.000.010.00-10249206.25%
NVDA210806P001300002021-08-02 3:36PM EDT130.000.020.000.010.00-1900193.75%
NVDA210806P001325002021-08-02 3:45PM EDT132.500.010.000.010.00-3088187.50%
NVDA210806P001350002021-08-05 9:56AM EDT135.000.010.000.010.00-4095181.25%
NVDA210806P001375002021-08-03 3:12PM EDT137.500.010.000.010.00-8471175.00%
NVDA210806P001390002021-08-02 10:28AM EDT139.000.010.000.010.00-1101168.75%
NVDA210806P001400002021-08-03 1:08PM EDT140.000.010.000.010.00-2248168.75%
NVDA210806P001410002021-08-02 3:10PM EDT141.000.010.000.010.00-724162.50%
NVDA210806P001425002021-08-03 11:30AM EDT142.500.020.000.010.00-17227162.50%
NVDA210806P001440002021-07-27 11:56AM EDT144.000.020.000.010.00-10210156.25%
NVDA210806P001450002021-07-30 3:41PM EDT145.000.030.000.010.00-160322153.13%
NVDA210806P001460002021-08-03 11:26AM EDT146.000.040.000.010.00-1151150.00%
NVDA210806P001475002021-08-04 12:30PM EDT147.500.010.000.010.00-4657143.75%
NVDA210806P001490002021-08-03 9:34AM EDT149.000.010.000.010.00-10125143.75%
NVDA210806P001500002021-08-04 3:27PM EDT150.000.010.000.010.00-61,389137.50%
NVDA210806P001525002021-08-04 12:30PM EDT152.500.010.000.010.00-1349131.25%
NVDA210806P001550002021-08-03 11:26AM EDT155.000.010.000.010.00-4934125.00%
NVDA210806P001575002021-08-04 3:11PM EDT157.500.010.000.010.00-9447118.75%
NVDA210806P001600002021-08-04 3:57PM EDT160.000.010.000.010.00-41,351112.50%
NVDA210806P001625002021-08-05 10:32AM EDT162.500.010.000.010.00-91,105106.25%
NVDA210806P001650002021-08-05 12:34PM EDT165.000.010.000.010.00-271,066100.00%
NVDA210806P001675002021-08-05 12:36PM EDT167.500.010.000.01-0.01-50.00%202,18993.75%
NVDA210806P001700002021-08-05 12:25PM EDT170.000.010.010.02-0.02-66.67%121,58496.88%
NVDA210806P001725002021-08-05 1:32PM EDT172.500.010.010.02-0.01-50.00%441,79590.63%
NVDA210806P001737502021-08-05 11:33AM EDT173.750.020.010.02-0.01-33.33%61,05687.50%
NVDA210806P001750002021-08-05 1:42PM EDT175.000.010.010.02-0.01-50.00%1713,75284.38%
NVDA210806P001762502021-08-05 10:47AM EDT176.250.020.010.02-0.02-50.00%10678781.25%
NVDA210806P001775002021-08-05 12:15PM EDT177.500.010.010.02-0.02-66.67%501,21177.34%
NVDA210806P001787502021-08-05 11:25AM EDT178.750.020.010.02-0.01-33.33%111,18974.22%
NVDA210806P001800002021-08-05 1:35PM EDT180.000.020.010.02-0.02-50.00%1,3943,88971.09%
NVDA210806P001812502021-08-05 12:48PM EDT181.250.020.010.02-0.03-60.00%2583467.97%
NVDA210806P001818802021-08-05 12:52PM EDT181.880.020.010.02-0.03-60.00%1574766.41%
NVDA210806P001825002021-08-05 1:08PM EDT182.500.030.020.03-0.03-50.00%1603,43268.36%
NVDA210806P001831302021-08-05 1:17PM EDT183.130.030.020.03-0.03-50.00%10941966.41%
NVDA210806P001837502021-08-05 12:47PM EDT183.750.030.010.03-0.04-57.14%13276563.28%
NVDA210806P001843802021-08-05 11:53AM EDT184.380.020.020.03-0.04-66.67%9046463.28%
NVDA210806P001850002021-08-05 1:29PM EDT185.000.030.020.03-0.05-62.50%1,4526,11961.72%
NVDA210806P001856302021-08-05 1:24PM EDT185.630.020.020.03-0.05-71.43%6859960.16%
NVDA210806P001862502021-08-05 1:21PM EDT186.250.020.020.03-0.07-77.78%20589058.20%
NVDA210806P001868802021-08-05 1:21PM EDT186.880.020.020.03-0.07-77.78%6274556.64%
NVDA210806P001875002021-08-05 1:30PM EDT187.500.030.020.03-0.06-66.67%3613,15954.69%
NVDA210806P001881302021-08-05 1:37PM EDT188.130.030.020.04-0.06-66.67%6170554.69%
NVDA210806P001887502021-08-05 1:09PM EDT188.750.030.030.04-0.08-72.73%961,03553.91%
NVDA210806P001893802021-08-05 1:11PM EDT189.380.030.020.04-0.10-76.92%19381451.17%
NVDA210806P001900002021-08-05 1:41PM EDT190.000.030.030.04-0.10-76.92%1,8054,11550.39%
NVDA210806P001906302021-08-05 1:12PM EDT190.630.040.030.04-0.11-73.33%13778849.61%
NVDA210806P001912502021-08-05 1:24PM EDT191.250.050.040.05-0.12-70.59%4621,49049.22%
NVDA210806P001918802021-08-05 1:11PM EDT191.880.040.040.05-0.14-77.78%3521,22447.46%
NVDA210806P001925002021-08-05 1:31PM EDT192.500.050.040.05-0.16-76.19%1,0553,67845.70%
NVDA210806P001931302021-08-05 1:35PM EDT193.130.040.040.05-0.19-82.61%6641,39543.75%
NVDA210806P001937502021-08-05 1:26PM EDT193.750.050.040.05-0.22-81.48%1,0111,92741.99%
NVDA210806P001943802021-08-05 1:32PM EDT194.380.050.050.06-0.24-82.76%53088641.41%
NVDA210806P001950002021-08-05 1:36PM EDT195.000.050.050.06-0.31-86.11%3,4505,91339.45%
NVDA210806P001956302021-08-05 1:37PM EDT195.630.060.060.07-0.38-86.36%1,08682838.67%
NVDA210806P001962502021-08-05 1:40PM EDT196.250.060.060.07-0.43-87.76%4031,48136.72%
NVDA210806P001968802021-08-05 1:40PM EDT196.880.080.070.08-0.47-85.45%3921,15635.55%
NVDA210806P001975002021-08-05 1:41PM EDT197.500.100.080.09-0.55-84.62%3,5783,44334.38%
NVDA210806P001981302021-08-05 1:37PM EDT198.130.110.090.10-0.64-85.33%6191,30333.01%
NVDA210806P001987502021-08-05 1:39PM EDT198.750.110.110.12-0.82-88.17%7421,37632.13%
NVDA210806P001993802021-08-05 12:51PM EDT199.380.160.130.15-0.86-84.31%25848231.54%
NVDA210806P002000002021-08-05 1:41PM EDT200.000.160.170.17-1.10-87.30%5,4613,75530.18%
NVDA210806P002006302021-08-05 1:38PM EDT200.630.200.210.22-1.20-85.71%54864729.88%
NVDA210806P002012502021-08-05 1:41PM EDT201.250.260.250.27-1.42-84.52%1,16183829.10%
NVDA210806P002018802021-08-05 1:36PM EDT201.880.340.310.33-1.51-81.62%1,06770528.27%
NVDA210806P002025002021-08-05 1:42PM EDT202.500.390.400.42-1.75-81.78%4,8101,63427.88%
NVDA210806P002031302021-08-05 1:34PM EDT203.130.600.510.53-1.95-76.47%1,10864427.44%
NVDA210806P002037502021-08-05 1:38PM EDT203.750.630.670.69-2.12-77.09%1,5331,05327.59%
NVDA210806P002043802021-08-05 1:38PM EDT204.380.810.830.86-2.69-76.86%1,65121527.25%
NVDA210806P002050002021-08-05 1:41PM EDT205.001.051.021.05-2.43-69.83%7,98896726.76%
NVDA210806P002056302021-08-05 1:41PM EDT205.631.291.271.31-2.56-66.49%3,0156326.83%
NVDA210806P002062502021-08-05 1:41PM EDT206.251.621.591.62-3.48-68.24%1,19427627.15%
NVDA210806P002068802021-08-05 1:42PM EDT206.881.931.911.95-2.87-59.79%1,43824727.12%
NVDA210806P002075002021-08-05 1:41PM EDT207.502.362.282.35-2.99-55.89%77063627.74%
NVDA210806P002087502021-08-05 1:35PM EDT208.753.253.053.20-4.05-55.48%16042228.03%
NVDA210806P002100002021-08-05 1:41PM EDT210.004.254.054.20-3.05-41.78%84527329.10%
NVDA210806P002112502021-08-05 1:21PM EDT211.255.755.205.30-3.90-40.41%4117830.81%
NVDA210806P002125002021-08-05 12:27PM EDT212.506.726.256.45-3.93-36.90%22832932.62%
NVDA210806P002137502021-08-05 11:36AM EDT213.758.057.507.70-3.56-30.66%4210037.11%
NVDA210806P002150002021-08-05 10:04AM EDT215.009.408.708.90-3.80-28.79%568539.45%
NVDA210806P002162502021-08-05 11:35AM EDT216.2510.619.8510.25-5.89-35.70%407747.80%
NVDA210806P002175002021-08-05 10:03AM EDT217.5012.0011.0511.55-4.75-28.36%545354.00%
NVDA210806P002187502021-08-04 12:50PM EDT218.7516.9012.3012.850.00-213060.25%
NVDA210806P002200002021-08-05 10:06AM EDT220.0014.0013.6013.95-3.79-21.30%73558.01%
NVDA210806P002212502021-08-04 12:50PM EDT221.2516.8014.8015.20-2.55-13.18%110161.82%
NVDA210806P002225002021-07-27 9:50AM EDT222.5029.4016.0016.600.00-2456.06%
NVDA210806P002237502021-08-05 1:38PM EDT223.7517.3517.3017.70-5.90-25.38%4354.30%
NVDA210806P002250002021-08-04 10:08AM EDT225.0025.6018.6518.900.00-24660.35%
NVDA210806P002275002021-07-30 1:38PM EDT227.5021.8021.0021.30-11.05-33.64%21169.14%
NVDA210806P002300002021-08-05 12:18PM EDT230.0023.8523.4524.05-9.80-29.12%2469.53%
NVDA210806P002375002021-08-04 10:55AM EDT237.5036.6031.0531.550.00-1493.75%
NVDA210806P002475002021-08-04 12:44PM EDT247.5042.1541.0041.45-3.70-8.07%2112101.95%
NVDA210806P002500002021-08-02 3:27PM EDT250.0049.4143.6044.000.00-107107121.48%
NVDA210806P002550002021-08-05 12:43PM EDT255.0049.0548.5548.95-11.15-18.52%51123.05%
NVDA210806P002600002021-07-30 10:02AM EDT260.0054.6053.5553.85-9.58-14.93%119115.63%
NVDA210806P002625002021-07-22 3:25PM EDT262.5067.0556.0556.500.00-11142.58%
NVDA210806P002650002021-07-29 11:19AM EDT265.0066.9058.5059.000.00--2141.80%
NVDA210806P002725002021-07-21 9:33AM EDT272.5068.4566.0566.35-5.65-7.62%10135.94%
NVDA210806P002750002021-07-27 3:00PM EDT275.0083.7068.4568.950.00-10139.06%
NVDA210806P002775002021-07-26 11:13AM EDT277.5084.6571.0071.300.00--0175.39%
NVDA210806P002800002021-07-20 12:11PM EDT280.0095.8573.4573.900.00-100195.70%
NVDA210806P002850002021-07-27 2:36PM EDT285.0084.1578.5078.900.00-22154.69%
NVDA210806P002900002021-08-04 2:08PM EDT290.0087.8083.5083.950.00-22176.56%
NVDA210806P002950002021-07-27 3:00PM EDT295.00103.6088.5589.050.00-20205.86%
NVDA210806P002975002021-07-28 10:12AM EDT297.5099.2091.1591.450.00-41210.16%
NVDA210806P004000002021-07-19 1:36PM EDT400.000.240.000.000.00-12810.00%
NVDA210806P004150002021-07-19 12:04AM EDT415.000.320.000.000.00-160.00%
NVDA210806P004200002021-07-19 12:04AM EDT420.000.480.000.000.00-10160.00%
NVDA210806P004300002021-07-19 12:04AM EDT430.000.400.000.000.00-21220.00%
NVDA210806P004400002021-07-19 12:04AM EDT440.000.500.000.000.00-230.00%
NVDA210806P004500002021-07-19 3:15PM EDT450.000.420.000.000.00-360.00%
NVDA210806P004550002021-07-15 3:19PM EDT455.000.390.000.000.00-120.00%
NVDA210806P004600002021-07-19 12:04AM EDT460.000.260.000.000.00--420.00%
NVDA210806P004700002021-07-19 3:52PM EDT470.000.480.000.000.00-290.00%
NVDA210806P004750002021-07-19 3:41PM EDT475.000.520.000.000.00-220.00%
NVDA210806P004800002021-07-19 12:04AM EDT480.000.620.000.000.00-310.00%
NVDA210806P004850002021-07-19 12:04AM EDT485.000.660.000.000.00--10.00%
NVDA210806P004900002021-07-19 12:04AM EDT490.000.600.000.000.00--10.00%
NVDA210806P004950002021-07-19 12:04AM EDT495.000.950.000.000.00--20.00%
NVDA210806P005000002021-07-19 2:09PM EDT500.000.740.000.000.00-470.00%
NVDA210806P005100002021-07-19 11:01AM EDT510.000.830.000.000.00-25330.00%
NVDA210806P005200002021-07-19 3:43PM EDT520.000.920.000.000.00-152210.00%
NVDA210806P005300002021-07-19 10:19AM EDT530.001.050.000.000.00-380.00%
NVDA210806P005400002021-07-19 3:50PM EDT540.000.910.000.000.00-7100.00%
NVDA210806P005500002021-07-19 3:44PM EDT550.001.250.000.000.00-24760.00%
NVDA210806P005600002021-07-19 3:44PM EDT560.001.440.000.000.00-14180.00%
NVDA210806P005700002021-07-19 11:04AM EDT570.001.490.000.000.00-490.00%
NVDA210806P005800002021-07-19 3:43PM EDT580.001.830.000.000.00-22380.00%
NVDA210806P005900002021-07-19 3:59PM EDT590.002.150.000.000.00-181370.00%
NVDA210806P006000002021-07-19 1:55PM EDT600.002.380.000.000.00-513030.00%
NVDA210806P006100002021-07-19 1:56PM EDT610.002.500.000.000.00-9520.00%
NVDA210806P006200002021-07-19 3:49PM EDT620.003.220.000.000.00-1251320.00%
NVDA210806P006300002021-07-19 3:34PM EDT630.003.840.000.000.00-35730.00%
NVDA210806P006400002021-07-19 3:33PM EDT640.004.600.000.000.00-1011450.00%
NVDA210806P006500002021-07-19 3:56PM EDT650.005.150.000.000.00-1512760.00%
NVDA210806P006600002021-07-19 3:53PM EDT660.005.900.000.000.00-731310.00%
NVDA210806P006700002021-07-19 3:38PM EDT670.007.110.000.000.00-2444870.00%
NVDA210806P006800002021-07-19 3:25PM EDT680.009.150.000.000.00-781990.00%
NVDA210806P006900002021-07-19 2:57PM EDT690.0011.480.000.000.00-2322270.00%
NVDA210806P006950002021-07-19 3:26PM EDT695.0012.370.000.000.00-1161740.00%
NVDA210806P007000002021-07-19 3:51PM EDT700.0012.450.000.000.00-3255290.00%
NVDA210806P007050002021-07-19 3:26PM EDT705.0015.100.000.000.00-471350.00%
NVDA210806P007100002021-07-19 3:56PM EDT710.0015.850.000.000.00-672450.00%
NVDA210806P007150002021-07-19 12:05PM EDT715.0016.480.000.000.00-28990.00%
NVDA210806P007200002021-07-19 3:29PM EDT720.0018.200.000.000.00-1193430.00%
NVDA210806P007250002021-07-19 1:47PM EDT725.0018.800.000.000.00-1282210.00%
NVDA210806P007275002021-07-19 2:54PM EDT727.5021.500.000.000.00-1031720.00%
NVDA210806P007300002021-07-19 2:54PM EDT730.0022.500.000.000.00-1713130.00%
NVDA210806P007325002021-07-19 1:19PM EDT732.5023.000.000.000.00-14390.00%
NVDA210806P007350002021-07-19 3:45PM EDT735.0024.000.000.000.00-601550.00%
NVDA210806P007375002021-07-19 3:34PM EDT737.5027.800.000.000.00-18540.00%
NVDA210806P007400002021-07-19 2:11PM EDT740.0028.200.000.000.00-432630.00%
NVDA210806P007425002021-07-19 3:39PM EDT742.5028.100.000.000.00-6690.00%
NVDA210806P007450002021-07-19 3:55PM EDT745.0029.500.000.000.00-531770.00%
NVDA210806P007475002021-07-19 3:59PM EDT747.5029.500.000.000.00-31650.00%
NVDA210806P007500002021-07-19 3:59PM EDT750.0030.500.000.000.00-1145640.00%
NVDA210806P007525002021-07-19 3:31PM EDT752.5032.350.000.000.00-39670.00%
NVDA210806P007550002021-07-19 3:57PM EDT755.0032.770.000.000.00-761270.00%
NVDA210806P007575002021-07-19 3:29PM EDT757.5037.110.000.000.00-31410.00%
NVDA210806P007600002021-07-19 3:59PM EDT760.0035.350.000.000.00-3763260.00%
NVDA210806P007625002021-07-19 3:29PM EDT762.5039.960.000.000.00-37830.00%
NVDA210806P007650002021-07-19 3:29PM EDT765.0041.540.000.000.00-131410.00%
NVDA210806P007675002021-07-15 3:21PM EDT767.5040.100.000.000.00-1720.00%
NVDA210806P007700002021-07-19 3:29PM EDT770.0044.670.000.000.00-192640.00%
NVDA210806P007725002021-07-19 3:50PM EDT772.5044.760.000.000.00-1160.00%
NVDA210806P007750002021-07-19 2:50PM EDT775.0045.100.000.000.00-682130.00%
NVDA210806P007775002021-07-16 9:30AM EDT777.5037.920.000.000.00-20230.00%
NVDA210806P007800002021-07-19 2:13PM EDT780.0050.520.000.000.00-212140.00%
NVDA210806P007825002021-07-15 10:53AM EDT782.5039.100.000.000.00-1120.00%
NVDA210806P007850002021-07-19 2:35PM EDT785.0051.270.000.000.00-1371440.00%
NVDA210806P007875002021-07-19 11:57AM EDT787.5049.910.000.000.00-560.00%
NVDA210806P007900002021-07-19 2:35PM EDT790.0054.970.000.000.00-1392930.00%
NVDA210806P007925002021-07-19 2:33PM EDT792.5057.320.000.000.00-2190.00%
NVDA210806P007950002021-07-19 2:34PM EDT795.0058.210.000.000.00-551800.00%
NVDA210806P007975002021-07-19 9:30AM EDT797.5069.950.000.000.00-2150.00%
NVDA210806P008000002021-07-19 3:57PM EDT800.0062.850.000.000.00-834120.00%
NVDA210806P008025002021-07-13 11:29AM EDT802.5059.900.000.000.00-250.00%
NVDA210806P008050002021-07-19 9:44AM EDT805.0075.190.000.000.00-2660.00%
NVDA210806P008075002021-07-19 3:32PM EDT807.5072.600.000.000.00-3690.00%
NVDA210806P008100002021-07-16 3:30PM EDT810.0080.530.000.000.00-2480.00%
NVDA210806P008125002021-07-19 11:57AM EDT812.5076.700.000.000.00-71090.00%
NVDA210806P008150002021-07-16 1:35PM EDT815.0093.880.000.000.00-1730.00%
NVDA210806P008175002021-07-16 2:14PM EDT817.5082.000.000.000.00-1180.00%
NVDA210806P008200002021-07-16 1:23PM EDT820.0088.000.000.000.00-4430.00%
NVDA210806P008225002021-07-19 1:19PM EDT822.5080.850.000.000.00-130.00%
NVDA210806P008250002021-07-16 1:53PM EDT825.0094.310.000.000.00-290.00%
NVDA210806P008275002021-07-06 10:05AM EDT827.5036.490.000.000.00--40.00%
NVDA210806P008300002021-07-19 11:24AM EDT830.0082.490.000.000.00-1440.00%
NVDA210806P008350002021-07-19 1:19PM EDT835.0091.600.000.000.00-4200.00%
NVDA210806P008400002021-07-19 11:24AM EDT840.0090.760.000.000.00-160.00%
NVDA210806P008450002021-07-09 1:41PM EDT845.0065.600.000.000.00-130.00%
NVDA210806P008500002021-07-19 3:25PM EDT850.00107.400.000.000.00-290.00%
NVDA210806P008550002021-07-19 12:04AM EDT855.0071.180.000.000.00--170.00%
NVDA210806P008600002021-07-06 2:02PM EDT860.0067.880.000.000.00-120.00%
NVDA210806P008650002021-07-07 9:47AM EDT865.0064.900.000.000.00-130.00%
NVDA210806P008800002021-07-09 9:32AM EDT880.0089.950.000.000.00-110.00%
NVDA210806P009000002021-07-07 9:50AM EDT900.0091.400.000.000.00-1110.00%
NVDA210806P009900002021-07-01 10:48AM EDT990.00187.870.000.000.00--270.00%
NVDA210806P010000002021-07-01 10:48AM EDT1,000.00197.480.000.000.00--270.00%
NVDA210806P010400002021-07-06 10:27AM EDT1,040.00212.050.000.000.00--40.00%