News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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 name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA210806C00093750	2021-08-05 9:32AM EDT	93.75	111.60	112.30	112.70	+4.00	+3.72%	1	18	446.88%
NVDA210806C00096250	2021-08-02 3:25PM EDT	96.25	101.70	109.70	110.30	0.00	-	3	3	466.41%
NVDA210806C00102500	2021-07-20 11:19AM EDT	102.50	91.55	103.60	103.90	0.00	-	1	1	377.34%
NVDA210806C00103750	2021-08-02 10:26AM EDT	103.75	92.50	102.30	102.70	0.00	-	2	2	393.75%
NVDA210806C00105000	2021-07-29 9:31AM EDT	105.00	89.54	100.95	101.50	0.00	-	3	11	403.91%
NVDA210806C00106250	2021-07-26 9:34AM EDT	106.25	94.20	99.90	100.25	0.00	-	2	11	275.00%
NVDA210806C00107500	2021-08-04 1:15PM EDT	107.50	94.50	98.65	98.95	0.00	-	3	5	375.00%
NVDA210806C00110000	2021-07-21 7:49PM EDT	110.00	78.01	96.15	96.45	0.00	-	-	8	362.50%
NVDA210806C00111250	2021-07-21 7:49PM EDT	111.25	75.94	94.85	95.25	0.00	-	-	16	372.27%
NVDA210806C00115000	2021-07-26 1:33PM EDT	115.00	77.00	91.10	91.40	0.00	-	-	5	319.53%
NVDA210806C00116250	2021-07-29 9:53AM EDT	116.25	80.70	89.80	90.20	0.00	-	2	5	333.59%
NVDA210806C00120000	2021-07-26 1:05PM EDT	120.00	71.65	86.10	86.50	0.00	-	-	3	330.47%
NVDA210806C00121250	2021-07-26 1:15PM EDT	121.25	70.45	84.80	85.30	0.00	-	8	27	336.33%
NVDA210806C00122500	2021-07-21 7:49PM EDT	122.50	64.85	83.35	84.05	0.00	-	-	4	330.47%
NVDA210806C00123750	2021-07-30 12:48PM EDT	123.75	78.00	82.35	82.70	0.00	-	4	5	300.39%
NVDA210806C00130000	2021-07-29 11:32AM EDT	130.00	68.00	75.95	76.50	0.00	-	1	9	286.72%
NVDA210806C00135000	2021-08-02 3:03PM EDT	135.00	63.85	71.10	71.40	0.00	-	15	11	239.06%
NVDA210806C00137500	2021-07-20 3:49PM EDT	137.50	50.10	68.60	69.05	0.00	-	1	16	175.00%
NVDA210806C00139000	2021-07-30 2:16PM EDT	139.00	55.70	66.90	67.55	0.00	-	6	6	258.40%
NVDA210806C00140000	2021-08-05 11:44AM EDT	140.00	65.36	66.10	66.60	+10.57	+19.29%	4	16	196.88%
NVDA210806C00142500	2021-07-29 9:30AM EDT	142.50	52.65	63.55	64.05	0.00	-	4	4	244.14%
NVDA210806C00145000	2021-08-04 3:17PM EDT	145.00	56.95	61.10	61.40	0.00	-	1	11	202.34%
NVDA210806C00147500	2021-08-03 9:54AM EDT	147.50	52.15	58.60	59.00	0.00	-	12	5	216.02%
NVDA210806C00149000	2021-07-30 2:16PM EDT	149.00	45.70	57.05	57.40	0.00	-	2	2	188.28%
NVDA210806C00150000	2021-08-05 12:09PM EDT	150.00	55.55	56.15	56.45	+5.45	+10.88%	12	86	196.88%
NVDA210806C00152500	2021-07-30 1:34PM EDT	152.50	42.05	53.55	54.00	0.00	-	5	91	196.88%
NVDA210806C00155000	2021-08-04 3:19PM EDT	155.00	46.94	50.95	51.55	0.00	-	2	10	194.92%
NVDA210806C00157500	2021-08-04 9:47AM EDT	157.50	44.00	48.60	48.95	0.00	-	6	43	170.31%
NVDA210806C00160000	2021-08-04 3:59PM EDT	160.00	42.95	46.00	46.50	0.00	-	22	53	169.53%
NVDA210806C00162500	2021-08-05 11:44AM EDT	162.50	42.91	43.55	44.05	+2.51	+6.21%	145	187	166.99%
NVDA210806C00165000	2021-07-30 3:42PM EDT	165.00	31.10	41.15	41.65	0.00	-	4	109	134.77%
NVDA210806C00167500	2021-08-05 10:51AM EDT	167.50	37.45	38.45	39.00	+2.90	+8.39%	10	2,822	142.77%
NVDA210806C00170000	2021-08-05 10:51AM EDT	170.00	34.95	36.10	36.60	+2.35	+7.21%	11	210	104.69%
NVDA210806C00172500	2021-08-05 10:20AM EDT	172.50	31.55	33.55	34.00	+2.55	+8.79%	5	77	125.39%
NVDA210806C00173750	2021-08-04 11:18AM EDT	173.75	27.75	32.35	32.75	0.00	-	9	288	121.09%
NVDA210806C00175000	2021-08-05 10:51AM EDT	175.00	30.05	30.95	31.50	+2.05	+7.32%	16	446	116.80%
NVDA210806C00176250	2021-08-05 12:50PM EDT	176.25	29.80	29.85	30.25	+3.75	+14.40%	2	130	112.50%
NVDA210806C00177500	2021-08-05 1:10PM EDT	177.50	28.50	28.55	28.90	+6.65	+30.43%	4	91	95.31%
NVDA210806C00178750	2021-08-04 9:34AM EDT	178.75	26.39	27.45	27.70	+3.69	+16.26%	11	319	65.63%
NVDA210806C00180000	2021-08-05 11:33AM EDT	180.00	26.00	26.10	26.50	+3.40	+15.04%	13	191	99.80%
NVDA210806C00181250	2021-08-04 2:03PM EDT	181.25	20.55	24.95	25.15	0.00	-	100	145	83.79%
NVDA210806C00181880	2021-08-05 9:30AM EDT	181.88	24.00	24.25	24.65	+3.40	+16.50%	4	111	63.28%
NVDA210806C00182500	2021-08-05 12:49PM EDT	182.50	23.50	23.60	24.00	+3.30	+16.34%	16	302	91.21%
NVDA210806C00183130	2021-08-05 10:42AM EDT	183.13	21.10	22.95	23.25	+2.14	+11.29%	1	218	74.61%
NVDA210806C00183750	2021-08-05 10:16AM EDT	183.75	20.75	22.45	22.80	+2.40	+13.08%	4	138	71.88%
NVDA210806C00184380	2021-08-05 10:31AM EDT	184.38	19.96	21.70	22.10	+1.96	+10.89%	3	149	83.20%
NVDA210806C00185000	2021-08-05 12:56PM EDT	185.00	20.97	21.15	21.45	+3.04	+16.95%	16	722	78.13%
NVDA210806C00185630	2021-08-05 10:16AM EDT	185.63	19.00	20.50	20.80	+2.40	+14.46%	1	308	74.02%
NVDA210806C00186250	2021-08-05 9:32AM EDT	186.25	18.89	19.75	20.20	+3.89	+25.93%	12	405	74.02%
NVDA210806C00186880	2021-08-05 9:45AM EDT	186.88	18.10	19.15	19.60	+2.65	+17.15%	3	194	74.80%
NVDA210806C00187500	2021-08-05 12:08PM EDT	187.50	17.78	18.65	18.95	+3.14	+21.45%	159	1,060	70.12%
NVDA210806C00188130	2021-08-04 3:35PM EDT	188.13	18.22	17.90	18.45	+3.82	+26.53%	1	307	77.64%
NVDA210806C00188750	2021-08-05 12:09PM EDT	188.75	17.00	17.40	17.75	+2.97	+21.17%	29	166	70.12%
NVDA210806C00189380	2021-08-05 9:31AM EDT	189.38	16.71	16.65	17.10	+3.36	+25.17%	5	335	66.41%
NVDA210806C00190000	2021-08-05 1:36PM EDT	190.00	16.13	16.15	16.40	+3.13	+24.08%	260	4,531	57.03%
NVDA210806C00190630	2021-08-04 3:57PM EDT	190.63	15.00	15.50	15.90	+2.51	+20.10%	28	277	65.63%
NVDA210806C00191250	2021-08-05 1:16PM EDT	191.25	14.49	14.90	15.25	+2.64	+22.28%	35	435	61.52%
NVDA210806C00191880	2021-08-05 10:13AM EDT	191.88	12.85	14.30	14.50	+2.53	+24.52%	12	205	48.83%
NVDA210806C00192500	2021-08-05 1:38PM EDT	192.50	13.85	13.60	13.90	+3.15	+29.44%	312	1,391	49.22%
NVDA210806C00193130	2021-08-05 11:20AM EDT	193.13	12.00	12.95	13.35	+1.90	+18.81%	30	854	53.71%
NVDA210806C00193750	2021-08-05 1:37PM EDT	193.75	12.60	12.40	12.80	+3.19	+33.90%	204	944	55.76%
NVDA210806C00194380	2021-08-05 1:37PM EDT	194.38	12.00	11.85	12.15	+3.00	+33.33%	209	1,067	52.44%
NVDA210806C00195000	2021-08-05 1:35PM EDT	195.00	11.10	11.20	11.40	+2.75	+32.93%	652	3,611	41.41%
NVDA210806C00195630	2021-08-05 12:49PM EDT	195.63	10.30	10.55	10.85	+2.55	+32.90%	113	762	45.22%
NVDA210806C00196250	2021-08-05 1:14PM EDT	196.25	9.50	9.95	10.20	+2.40	+33.80%	524	2,347	41.21%
NVDA210806C00196880	2021-08-05 1:34PM EDT	196.88	8.90	9.35	9.60	+2.20	+32.84%	168	891	40.82%
NVDA210806C00197500	2021-08-05 1:38PM EDT	197.50	8.94	8.70	8.95	+2.87	+47.28%	659	4,052	37.01%
NVDA210806C00198130	2021-08-05 1:36PM EDT	198.13	8.00	8.20	8.40	+2.35	+41.59%	303	1,513	38.87%
NVDA210806C00198750	2021-08-05 1:28PM EDT	198.75	7.00	7.65	7.85	+1.90	+37.25%	586	1,447	39.40%
NVDA210806C00199380	2021-08-05 1:42PM EDT	199.38	7.05	6.95	7.10	+2.55	+56.67%	312	1,388	32.03%
NVDA210806C00200000	2021-08-05 1:42PM EDT	200.00	6.50	6.40	6.50	+2.30	+54.76%	5,681	13,760	30.66%
NVDA210806C00200630	2021-08-05 1:38PM EDT	200.63	5.95	5.70	5.85	+2.23	+59.95%	688	1,240	27.44%
NVDA210806C00201250	2021-08-05 1:41PM EDT	201.25	5.28	5.20	5.35	+2.03	+62.46%	1,460	7,602	29.40%
NVDA210806C00201880	2021-08-05 1:39PM EDT	201.88	4.86	4.65	4.80	+1.93	+65.87%	743	1,577	29.10%
NVDA210806C00202500	2021-08-05 1:38PM EDT	202.50	4.25	4.15	4.30	+1.69	+66.02%	4,270	5,883	29.35%
NVDA210806C00203130	2021-08-05 1:40PM EDT	203.13	3.78	3.55	3.70	+1.57	+71.04%	2,402	1,373	27.00%
NVDA210806C00203750	2021-08-05 1:39PM EDT	203.75	3.29	3.10	3.20	+1.37	+71.35%	2,499	2,398	26.37%
NVDA210806C00204380	2021-08-05 1:41PM EDT	204.38	2.70	2.70	2.78	+1.05	+63.64%	3,150	1,966	26.86%
NVDA210806C00205000	2021-08-05 1:42PM EDT	205.00	2.29	2.32	2.36	+0.86	+60.14%	33,850	15,044	26.59%
NVDA210806C00205630	2021-08-05 1:42PM EDT	205.63	1.98	1.92	1.98	+0.71	+55.91%	7,836	2,489	26.49%
NVDA210806C00206250	2021-08-05 1:41PM EDT	206.25	1.54	1.57	1.62	+0.52	+50.98%	12,834	2,622	26.03%
NVDA210806C00206880	2021-08-05 1:42PM EDT	206.88	1.36	1.32	1.35	+0.42	+44.68%	8,081	1,507	26.47%
NVDA210806C00207500	2021-08-05 1:42PM EDT	207.50	1.08	1.04	1.06	+0.31	+40.26%	29,725	5,768	25.88%
NVDA210806C00208750	2021-08-05 1:41PM EDT	208.75	0.68	0.68	0.70	+0.11	+19.30%	9,929	2,532	26.71%
NVDA210806C00210000	2021-08-05 1:42PM EDT	210.00	0.43	0.43	0.44	+0.03	+7.50%	39,532	7,998	27.25%
NVDA210806C00211250	2021-08-05 1:42PM EDT	211.25	0.29	0.27	0.29	-0.01	-3.33%	2,827	1,171	28.47%
NVDA210806C00212500	2021-08-05 1:32PM EDT	212.50	0.16	0.18	0.19	-0.05	-23.81%	1,327	1,675	29.64%
NVDA210806C00213750	2021-08-05 1:40PM EDT	213.75	0.14	0.13	0.14	-0.02	-12.50%	916	684	31.64%
NVDA210806C00215000	2021-08-05 1:39PM EDT	215.00	0.10	0.09	0.10	-0.03	-23.08%	1,638	2,781	33.20%
NVDA210806C00216250	2021-08-05 1:32PM EDT	216.25	0.06	0.07	0.08	-0.03	-33.33%	182	616	35.35%
NVDA210806C00217500	2021-08-05 12:48PM EDT	217.50	0.05	0.06	0.07	-0.02	-28.57%	321	826	37.99%
NVDA210806C00218750	2021-08-05 1:09PM EDT	218.75	0.05	0.04	0.05	-0.02	-28.57%	69	541	39.06%
NVDA210806C00220000	2021-08-05 1:22PM EDT	220.00	0.04	0.04	0.05	-0.02	-33.33%	1,883	5,316	42.38%
NVDA210806C00221250	2021-08-05 1:15PM EDT	221.25	0.04	0.03	0.04	0.00	-	49	244	44.14%
NVDA210806C00222500	2021-08-05 12:36PM EDT	222.50	0.03	0.03	0.04	0.00	-	64	353	47.07%
NVDA210806C00223750	2021-08-05 9:32AM EDT	223.75	0.05	0.02	0.03	0.00	-	11	790	48.05%
NVDA210806C00225000	2021-08-05 1:30PM EDT	225.00	0.02	0.02	0.03	-0.01	-33.33%	76	5,505	50.00%
NVDA210806C00227500	2021-08-05 9:50AM EDT	227.50	0.03	0.01	0.03	+0.01	+50.00%	125	364	53.91%
NVDA210806C00230000	2021-08-05 1:20PM EDT	230.00	0.01	0.01	0.02	-0.02	-66.67%	124	1,287	57.03%
NVDA210806C00232500	2021-08-05 11:06AM EDT	232.50	0.02	0.00	0.02	0.00	-	10	302	59.38%
NVDA210806C00235000	2021-08-05 10:44AM EDT	235.00	0.02	0.00	0.01	0.00	-	68	469	59.38%
NVDA210806C00237500	2021-08-05 10:16AM EDT	237.50	0.02	0.00	0.01	0.00	-	100	540	65.63%
NVDA210806C00240000	2021-08-05 9:35AM EDT	240.00	0.01	0.00	0.01	-0.01	-50.00%	11	352	68.75%
NVDA210806C00242500	2021-08-05 11:15AM EDT	242.50	0.01	0.00	0.01	0.00	-	90	87	73.44%
NVDA210806C00245000	2021-08-05 10:44AM EDT	245.00	0.01	0.00	0.01	0.00	-	11	1,719	78.13%
NVDA210806C00247500	2021-08-02 2:50PM EDT	247.50	0.01	0.00	0.01	0.00	-	46	150	81.25%
NVDA210806C00250000	2021-08-05 1:17PM EDT	250.00	0.01	0.00	0.01	0.00	-	9	1,301	84.38%
NVDA210806C00252500	2021-08-05 10:42AM EDT	252.50	0.01	0.00	0.01	0.00	-	5	170	90.63%
NVDA210806C00255000	2021-08-04 1:12PM EDT	255.00	0.01	0.00	0.01	0.00	-	10	179	93.75%
NVDA210806C00257500	2021-08-02 10:26AM EDT	257.50	0.01	0.00	0.01	0.00	-	3	198	96.88%
NVDA210806C00260000	2021-08-05 9:33AM EDT	260.00	0.03	0.00	0.01	+0.02	+200.00%	1	388	100.00%
NVDA210806C00262500	2021-07-29 9:43AM EDT	262.50	0.01	0.00	0.01	0.00	-	4	244	106.25%
NVDA210806C00265000	2021-07-30 2:04PM EDT	265.00	0.02	0.00	0.01	0.00	-	3	121	109.38%
NVDA210806C00267500	2021-07-28 9:53AM EDT	267.50	0.03	0.00	0.01	0.00	-	4	59	112.50%
NVDA210806C00270000	2021-08-03 2:26PM EDT	270.00	0.01	0.00	0.01	0.00	-	51	508	115.63%
NVDA210806C00272500	2021-08-02 12:53PM EDT	272.50	0.01	0.00	0.01	0.00	-	53	350	118.75%
NVDA210806C00275000	2021-08-02 12:53PM EDT	275.00	0.01	0.00	0.01	0.00	-	40	445	125.00%
NVDA210806C00277500	2021-07-23 12:39PM EDT	277.50	0.10	0.00	0.01	0.00	-	9	37	125.00%
NVDA210806C00280000	2021-08-05 1:35PM EDT	280.00	0.01	0.00	0.01	-0.01	-50.00%	16	419	131.25%
NVDA210806C00282500	2021-07-26 9:57AM EDT	282.50	0.07	0.00	0.01	0.00	-	1	2	134.38%
NVDA210806C00285000	2021-07-30 2:05PM EDT	285.00	0.01	0.00	0.01	0.00	-	7	42	137.50%
NVDA210806C00287500	2021-07-26 11:31AM EDT	287.50	0.06	0.00	0.01	0.00	-	81	90	140.63%
NVDA210806C00290000	2021-07-30 3:05PM EDT	290.00	0.02	0.00	0.01	0.00	-	1	27	143.75%
NVDA210806C00292500	2021-08-02 3:35PM EDT	292.50	0.01	0.00	0.01	0.00	-	1	270	146.88%
NVDA210806C00295000	2021-07-30 2:08PM EDT	295.00	0.01	0.00	0.01	0.00	-	20	238	150.00%
NVDA210806C00297500	2021-07-26 1:03PM EDT	297.50	0.05	0.00	0.01	0.00	-	256	422	153.13%
NVDA210806C00300000	2021-08-02 11:49AM EDT	300.00	0.01	0.00	0.01	0.00	-	1	1,093	156.25%
NVDA210806C00302500	2021-08-05 1:41PM EDT	302.50	0.02	0.00	0.01	+0.01	+100.00%	3	1,784	162.50%
NVDA210806C00420000	2021-07-19 12:04AM EDT	420.00	391.35	0.00	0.00	0.00	-	-	2	50.00%
NVDA210806C00485000	2021-07-08 9:33AM EDT	485.00	265.10	0.00	0.00	0.00	-	1	7	50.00%
NVDA210806C00540000	2021-07-01 1:42PM EDT	540.00	272.70	0.00	0.00	0.00	-	-	3	50.00%
NVDA210806C00550000	2021-07-19 12:04AM EDT	550.00	247.25	0.00	0.00	0.00	-	-	4	50.00%
NVDA210806C00560000	2021-07-19 12:04AM EDT	560.00	185.70	0.00	0.00	0.00	-	1	2	50.00%
NVDA210806C00570000	2021-07-19 12:04AM EDT	570.00	221.91	0.00	0.00	0.00	-	-	1	50.00%
NVDA210806C00580000	2021-07-19 3:51PM EDT	580.00	171.03	0.00	0.00	0.00	-	2	3	50.00%
NVDA210806C00590000	2021-06-28 12:35PM EDT	590.00	213.26	0.00	0.00	0.00	-	2	2	50.00%
NVDA210806C00600000	2021-07-19 3:36PM EDT	600.00	146.75	0.00	0.00	0.00	-	2	19	50.00%
NVDA210806C00610000	2021-07-19 3:50PM EDT	610.00	140.98	0.00	0.00	0.00	-	3	19	50.00%
NVDA210806C00620000	2021-07-02 3:05PM EDT	620.00	197.55	0.00	0.00	0.00	-	1	1	50.00%
NVDA210806C00630000	2021-07-19 12:04AM EDT	630.00	137.20	0.00	0.00	0.00	-	-	5	50.00%
NVDA210806C00640000	2021-07-19 12:04AM EDT	640.00	102.35	0.00	0.00	0.00	-	-	3	50.00%
NVDA210806C00650000	2021-07-16 1:44PM EDT	650.00	91.35	0.00	0.00	0.00	-	1	2	50.00%
NVDA210806C00660000	2021-07-14 2:15PM EDT	660.00	138.63	0.00	0.00	0.00	-	7	14	50.00%
NVDA210806C00670000	2021-07-19 1:00PM EDT	670.00	86.30	0.00	0.00	0.00	-	2	7	50.00%
NVDA210806C00690000	2021-07-19 11:29AM EDT	690.00	72.55	0.00	0.00	0.00	-	2	16	50.00%
NVDA210806C00695000	2021-07-19 12:06PM EDT	695.00	64.24	0.00	0.00	0.00	-	87	6	50.00%
NVDA210806C00700000	2021-07-19 10:26AM EDT	700.00	67.50	0.00	0.00	0.00	-	34	71	50.00%
NVDA210806C00705000	2021-07-19 12:53PM EDT	705.00	57.18	0.00	0.00	0.00	-	13	38	50.00%
NVDA210806C00710000	2021-07-16 3:30PM EDT	710.00	54.50	0.00	0.00	0.00	-	3	22	50.00%
NVDA210806C00715000	2021-07-19 12:19PM EDT	715.00	51.85	0.00	0.00	0.00	-	32	38	50.00%
NVDA210806C00720000	2021-07-19 1:00PM EDT	720.00	46.10	0.00	0.00	0.00	-	53	37	50.00%
NVDA210806C00725000	2021-07-19 12:43PM EDT	725.00	41.00	0.00	0.00	0.00	-	54	39	50.00%
NVDA210806C00727500	2021-07-19 1:12PM EDT	727.50	40.00	0.00	0.00	0.00	-	19	18	50.00%
NVDA210806C00730000	2021-07-19 3:58PM EDT	730.00	42.00	0.00	0.00	0.00	-	73	106	50.00%
NVDA210806C00732500	2021-07-19 1:12PM EDT	732.50	40.00	0.00	0.00	0.00	-	41	63	50.00%
NVDA210806C00735000	2021-07-19 1:12PM EDT	735.00	34.30	0.00	0.00	0.00	-	41	32	50.00%
NVDA210806C00737500	2021-07-19 3:36PM EDT	737.50	34.85	0.00	0.00	0.00	-	25	22	50.00%
NVDA210806C00740000	2021-07-19 3:59PM EDT	740.00	36.49	0.00	0.00	0.00	-	111	224	50.00%
NVDA210806C00742500	2021-07-19 3:40PM EDT	742.50	35.00	0.00	0.00	0.00	-	15	16	50.00%
NVDA210806C00745000	2021-07-19 3:59PM EDT	745.00	33.76	0.00	0.00	0.00	-	74	101	50.00%
NVDA210806C00747500	2021-07-19 3:26PM EDT	747.50	28.70	0.00	0.00	0.00	-	30	41	50.00%
NVDA210806C00750000	2021-07-19 3:45PM EDT	750.00	30.31	0.00	0.00	0.00	-	138	314	50.00%
NVDA210806C00752500	2021-07-19 3:30PM EDT	752.50	29.72	0.00	0.00	0.00	-	35	40	50.00%
NVDA210806C00755000	2021-07-19 3:58PM EDT	755.00	28.47	0.00	0.00	0.00	-	68	50	50.00%
NVDA210806C00757500	2021-07-19 3:50PM EDT	757.50	26.62	0.00	0.00	0.00	-	38	55	50.00%
NVDA210806C00760000	2021-07-19 2:35PM EDT	760.00	26.55	0.00	0.00	0.00	-	127	81	50.00%
NVDA210806C00762500	2021-07-19 2:35PM EDT	762.50	23.65	0.00	0.00	0.00	-	25	55	50.00%
NVDA210806C00765000	2021-07-19 3:20PM EDT	765.00	20.60	0.00	0.00	0.00	-	102	125	50.00%
NVDA210806C00767500	2021-07-19 12:07PM EDT	767.50	21.55	0.00	0.00	0.00	-	6	14	50.00%
NVDA210806C00770000	2021-07-19 3:24PM EDT	770.00	18.91	0.00	0.00	0.00	-	60	119	50.00%
NVDA210806C00772500	2021-07-19 12:18PM EDT	772.50	19.20	0.00	0.00	0.00	-	28	27	50.00%
NVDA210806C00775000	2021-07-19 3:53PM EDT	775.00	19.50	0.00	0.00	0.00	-	81	121	50.00%
NVDA210806C00777500	2021-07-19 1:22PM EDT	777.50	16.75	0.00	0.00	0.00	-	126	147	50.00%
NVDA210806C00780000	2021-07-19 2:18PM EDT	780.00	18.47	0.00	0.00	0.00	-	45	225	50.00%
NVDA210806C00782500	2021-07-16 2:14PM EDT	782.50	13.50	0.00	0.00	0.00	-	1	19	50.00%
NVDA210806C00785000	2021-07-19 3:39PM EDT	785.00	14.85	0.00	0.00	0.00	-	16	155	50.00%
NVDA210806C00787500	2021-07-19 3:30PM EDT	787.50	14.01	0.00	0.00	0.00	-	1	19	50.00%
NVDA210806C00790000	2021-07-19 3:57PM EDT	790.00	14.87	0.00	0.00	0.00	-	40	168	50.00%
NVDA210806C00792500	2021-07-19 2:15PM EDT	792.50	14.10	0.00	0.00	0.00	-	24	38	50.00%
NVDA210806C00795000	2021-07-19 3:57PM EDT	795.00	13.35	0.00	0.00	0.00	-	37	138	50.00%
NVDA210806C00797500	2021-07-19 10:45AM EDT	797.50	12.20	0.00	0.00	0.00	-	4	145	50.00%
NVDA210806C00800000	2021-07-19 3:50PM EDT	800.00	12.15	0.00	0.00	0.00	-	310	563	50.00%
NVDA210806C00802500	2021-07-19 3:53PM EDT	802.50	11.25	0.00	0.00	0.00	-	7	36	50.00%
NVDA210806C00805000	2021-07-19 12:25PM EDT	805.00	9.60	0.00	0.00	0.00	-	15	124	50.00%
NVDA210806C00807500	2021-07-19 12:19PM EDT	807.50	8.70	0.00	0.00	0.00	-	4	39	50.00%
NVDA210806C00810000	2021-07-19 3:54PM EDT	810.00	9.62	0.00	0.00	0.00	-	60	410	50.00%
NVDA210806C00812500	2021-07-19 11:57AM EDT	812.50	10.24	0.00	0.00	0.00	-	21	65	50.00%
NVDA210806C00815000	2021-07-19 2:50PM EDT	815.00	8.91	0.00	0.00	0.00	-	19	170	50.00%
NVDA210806C00817500	2021-07-19 12:09PM EDT	817.50	7.78	0.00	0.00	0.00	-	11	139	50.00%
NVDA210806C00820000	2021-07-19 3:53PM EDT	820.00	8.20	0.00	0.00	0.00	-	58	307	50.00%
NVDA210806C00822500	2021-07-19 9:40AM EDT	822.50	7.37	0.00	0.00	0.00	-	2	117	50.00%
NVDA210806C00825000	2021-07-19 3:40PM EDT	825.00	6.72	0.00	0.00	0.00	-	29	99	50.00%
NVDA210806C00827500	2021-07-19 12:26PM EDT	827.50	7.05	0.00	0.00	0.00	-	5	47	50.00%
NVDA210806C00830000	2021-07-19 3:49PM EDT	830.00	5.97	0.00	0.00	0.00	-	240	283	50.00%
NVDA210806C00835000	2021-07-19 1:01PM EDT	835.00	5.68	0.00	0.00	0.00	-	15	144	50.00%
NVDA210806C00840000	2021-07-19 2:32PM EDT	840.00	4.70	0.00	0.00	0.00	-	18	117	50.00%
NVDA210806C00845000	2021-07-19 12:01PM EDT	845.00	4.39	0.00	0.00	0.00	-	13	56	50.00%
NVDA210806C00850000	2021-07-19 3:53PM EDT	850.00	4.50	0.00	0.00	0.00	-	81	157	50.00%
NVDA210806C00855000	2021-07-19 2:32PM EDT	855.00	3.86	0.00	0.00	0.00	-	22	73	50.00%
NVDA210806C00860000	2021-07-19 3:53PM EDT	860.00	3.54	0.00	0.00	0.00	-	35	206	50.00%
NVDA210806C00865000	2021-07-19 11:04AM EDT	865.00	4.80	0.00	0.00	0.00	-	2	29	50.00%
NVDA210806C00870000	2021-07-19 1:13PM EDT	870.00	2.97	0.00	0.00	0.00	-	2	49	50.00%
NVDA210806C00875000	2021-07-19 10:53AM EDT	875.00	2.60	0.00	0.00	0.00	-	10	44	50.00%
NVDA210806C00880000	2021-07-19 10:51AM EDT	880.00	2.40	0.00	0.00	0.00	-	22	79	50.00%
NVDA210806C00885000	2021-07-16 3:00PM EDT	885.00	2.65	0.00	0.00	0.00	-	1	38	50.00%
NVDA210806C00890000	2021-07-19 12:04PM EDT	890.00	2.05	0.00	0.00	0.00	-	26	63	50.00%
NVDA210806C00895000	2021-07-19 3:26PM EDT	895.00	1.78	0.00	0.00	0.00	-	6	105	50.00%
NVDA210806C00900000	2021-07-19 3:59PM EDT	900.00	1.79	0.00	0.00	0.00	-	105	1,222	50.00%
NVDA210806C00910000	2021-07-19 3:25PM EDT	910.00	1.47	0.00	0.00	0.00	-	17	60	50.00%
NVDA210806C00920000	2021-07-19 12:23PM EDT	920.00	1.25	0.00	0.00	0.00	-	1	22	50.00%
NVDA210806C00930000	2021-07-19 1:31PM EDT	930.00	1.11	0.00	0.00	0.00	-	5	57	50.00%
NVDA210806C00940000	2021-07-19 2:40PM EDT	940.00	0.88	0.00	0.00	0.00	-	6	59	50.00%
NVDA210806C00950000	2021-07-19 10:08AM EDT	950.00	0.85	0.00	0.00	0.00	-	19	168	50.00%
NVDA210806C00960000	2021-07-19 1:37PM EDT	960.00	0.70	0.00	0.00	0.00	-	9	33	50.00%
NVDA210806C00970000	2021-07-16 2:52PM EDT	970.00	0.50	0.00	0.00	0.00	-	6	12	50.00%
NVDA210806C00980000	2021-07-19 3:34PM EDT	980.00	0.55	0.00	0.00	0.00	-	3	22	50.00%
NVDA210806C00990000	2021-07-19 3:58PM EDT	990.00	0.53	0.00	0.00	0.00	-	5	15	50.00%
NVDA210806C01000000	2021-07-19 3:57PM EDT	1,000.00	0.50	0.00	0.00	0.00	-	99	159	50.00%
NVDA210806C01010000	2021-07-19 11:05AM EDT	1,010.00	0.53	0.00	0.00	0.00	-	3	38	50.00%
NVDA210806C01020000	2021-07-14 10:49AM EDT	1,020.00	0.58	0.00	0.00	0.00	-	3	29	50.00%
NVDA210806C01030000	2021-07-16 3:47PM EDT	1,030.00	0.24	0.00	0.00	0.00	-	1	17	50.00%
NVDA210806C01040000	2021-07-19 12:23PM EDT	1,040.00	0.40	0.00	0.00	0.00	-	3	11	50.00%
NVDA210806C01050000	2021-07-19 2:09PM EDT	1,050.00	0.36	0.00	0.00	0.00	-	185	51	50.00%
NVDA210806C01080000	2021-07-19 11:56AM EDT	1,080.00	0.30	0.00	0.00	0.00	-	10	65	50.00%
NVDA210806C01090000	2021-07-15 2:56PM EDT	1,090.00	0.30	0.00	0.00	0.00	-	2	61	50.00%
NVDA210806C01100000	2021-07-19 11:57AM EDT	1,100.00	0.27	0.00	0.00	0.00	-	6	64	50.00%
NVDA210806C01110000	2021-07-09 10:59AM EDT	1,110.00	0.49	0.00	0.00	0.00	-	2	8	50.00%
NVDA210806C01120000	2021-07-19 9:51AM EDT	1,120.00	0.15	0.00	0.00	0.00	-	2	30	50.00%
NVDA210806C01150000	2021-07-14 11:05AM EDT	1,150.00	0.20	0.00	0.00	0.00	-	2	2	50.00%
NVDA210806C01160000	2021-07-19 12:04AM EDT	1,160.00	0.49	0.00	0.00	0.00	-	-	1	50.00%
NVDA210806C01170000	2021-07-19 12:04AM EDT	1,170.00	0.20	0.00	0.00	0.00	-	-	4	50.00%
NVDA210806C01180000	2021-07-19 12:04AM EDT	1,180.00	0.18	0.00	0.00	0.00	-	-	3	50.00%
NVDA210806C01190000	2021-07-19 12:04AM EDT	1,190.00	0.14	0.00	0.00	0.00	-	-	2	50.00%
NVDA210806C01200000	2021-07-19 12:41PM EDT	1,200.00	0.13	0.00	0.00	0.00	-	63	130	50.00%
NVDA210806C01210000	2021-07-19 2:38PM EDT	1,210.00	0.11	0.00	0.00	0.00	-	100	128	50.00%

Putsfor6 August 2021

Contract name	Last trade date	Strike	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NVDA210806P00092500	2021-07-20 10:48AM EDT	92.50	0.04	0.00	0.01	0.00	-	15	227	331.25%
NVDA210806P00093750	2021-07-20 10:49AM EDT	93.75	0.04	0.00	0.01	0.00	-	1	12	325.00%
NVDA210806P00095000	2021-07-28 9:37AM EDT	95.00	0.01	0.00	0.01	0.00	-	25	564	325.00%
NVDA210806P00096250	2021-07-23 11:44AM EDT	96.25	0.02	0.00	0.01	0.00	-	22	23	312.50%
NVDA210806P00097500	2021-07-23 10:59AM EDT	97.50	0.02	0.00	0.01	0.00	-	16	15	312.50%
NVDA210806P00098750	2021-07-28 11:29AM EDT	98.75	0.01	0.00	0.01	0.00	-	18	36	306.25%
NVDA210806P00100000	2021-07-26 1:28PM EDT	100.00	0.01	0.00	0.01	0.00	-	17	361	300.00%
NVDA210806P00101250	2021-07-28 3:40PM EDT	101.25	0.02	0.00	0.01	0.00	-	105	86	300.00%
NVDA210806P00102500	2021-07-28 3:30PM EDT	102.50	0.01	0.00	0.01	0.00	-	31	31	287.50%
NVDA210806P00103750	2021-07-29 10:26AM EDT	103.75	0.02	0.00	0.01	0.00	-	2	38	287.50%
NVDA210806P00105000	2021-07-21 7:50PM EDT	105.00	0.12	0.00	0.01	0.00	-	-	64	281.25%
NVDA210806P00106250	2021-07-21 10:12AM EDT	106.25	0.03	0.00	0.01	0.00	-	-	16	275.00%
NVDA210806P00107500	2021-07-26 3:16PM EDT	107.50	0.02	0.00	0.01	0.00	-	2	97	275.00%
NVDA210806P00108750	2021-07-26 12:35PM EDT	108.75	0.03	0.00	0.01	0.00	-	1	29	268.75%
NVDA210806P00110000	2021-07-28 3:30PM EDT	110.00	0.01	0.00	0.02	0.00	-	119	103	278.13%
NVDA210806P00111250	2021-07-27 11:29AM EDT	111.25	0.03	0.00	0.01	0.00	-	6	8	262.50%
NVDA210806P00112500	2021-07-23 3:41PM EDT	112.50	0.04	0.00	0.01	0.00	-	20	24	256.25%
NVDA210806P00113750	2021-07-28 12:37PM EDT	113.75	0.01	0.00	0.01	0.00	-	200	239	250.00%
NVDA210806P00115000	2021-07-29 10:52AM EDT	115.00	0.02	0.00	0.01	0.00	-	40	719	243.75%
NVDA210806P00116250	2021-07-28 1:38PM EDT	116.25	0.01	0.00	0.01	0.00	-	60	58	243.75%
NVDA210806P00117500	2021-07-27 2:49PM EDT	117.50	0.03	0.00	0.01	0.00	-	18	47	237.50%
NVDA210806P00118750	2021-07-28 1:48PM EDT	118.75	0.03	0.00	0.01	0.00	-	120	50	231.25%
NVDA210806P00120000	2021-07-28 1:33PM EDT	120.00	0.01	0.00	0.01	0.00	-	6	5	231.25%
NVDA210806P00121250	2021-08-02 1:41PM EDT	121.25	0.01	0.00	0.01	0.00	-	2	58	225.00%
NVDA210806P00122500	2021-07-28 1:28PM EDT	122.50	0.03	0.00	0.01	0.00	-	158	80	218.75%
NVDA210806P00123750	2021-07-28 3:40PM EDT	123.75	0.03	0.00	0.01	0.00	-	44	17	218.75%
NVDA210806P00125000	2021-08-03 10:03AM EDT	125.00	0.01	0.00	0.01	0.00	-	51	79	212.50%
NVDA210806P00127500	2021-08-03 10:07AM EDT	127.50	0.01	0.00	0.01	0.00	-	10	249	206.25%
NVDA210806P00130000	2021-08-02 3:36PM EDT	130.00	0.02	0.00	0.01	0.00	-	1	900	193.75%
NVDA210806P00132500	2021-08-02 3:45PM EDT	132.50	0.01	0.00	0.01	0.00	-	30	88	187.50%
NVDA210806P00135000	2021-08-05 9:56AM EDT	135.00	0.01	0.00	0.01	0.00	-	40	95	181.25%
NVDA210806P00137500	2021-08-03 3:12PM EDT	137.50	0.01	0.00	0.01	0.00	-	8	471	175.00%
NVDA210806P00139000	2021-08-02 10:28AM EDT	139.00	0.01	0.00	0.01	0.00	-	1	101	168.75%
NVDA210806P00140000	2021-08-03 1:08PM EDT	140.00	0.01	0.00	0.01	0.00	-	2	248	168.75%
NVDA210806P00141000	2021-08-02 3:10PM EDT	141.00	0.01	0.00	0.01	0.00	-	7	24	162.50%
NVDA210806P00142500	2021-08-03 11:30AM EDT	142.50	0.02	0.00	0.01	0.00	-	17	227	162.50%
NVDA210806P00144000	2021-07-27 11:56AM EDT	144.00	0.02	0.00	0.01	0.00	-	10	210	156.25%
NVDA210806P00145000	2021-07-30 3:41PM EDT	145.00	0.03	0.00	0.01	0.00	-	160	322	153.13%
NVDA210806P00146000	2021-08-03 11:26AM EDT	146.00	0.04	0.00	0.01	0.00	-	11	51	150.00%
NVDA210806P00147500	2021-08-04 12:30PM EDT	147.50	0.01	0.00	0.01	0.00	-	4	657	143.75%
NVDA210806P00149000	2021-08-03 9:34AM EDT	149.00	0.01	0.00	0.01	0.00	-	10	125	143.75%
NVDA210806P00150000	2021-08-04 3:27PM EDT	150.00	0.01	0.00	0.01	0.00	-	6	1,389	137.50%
NVDA210806P00152500	2021-08-04 12:30PM EDT	152.50	0.01	0.00	0.01	0.00	-	1	349	131.25%
NVDA210806P00155000	2021-08-03 11:26AM EDT	155.00	0.01	0.00	0.01	0.00	-	4	934	125.00%
NVDA210806P00157500	2021-08-04 3:11PM EDT	157.50	0.01	0.00	0.01	0.00	-	9	447	118.75%
NVDA210806P00160000	2021-08-04 3:57PM EDT	160.00	0.01	0.00	0.01	0.00	-	4	1,351	112.50%
NVDA210806P00162500	2021-08-05 10:32AM EDT	162.50	0.01	0.00	0.01	0.00	-	9	1,105	106.25%
NVDA210806P00165000	2021-08-05 12:34PM EDT	165.00	0.01	0.00	0.01	0.00	-	27	1,066	100.00%
NVDA210806P00167500	2021-08-05 12:36PM EDT	167.50	0.01	0.00	0.01	-0.01	-50.00%	20	2,189	93.75%
NVDA210806P00170000	2021-08-05 12:25PM EDT	170.00	0.01	0.01	0.02	-0.02	-66.67%	12	1,584	96.88%
NVDA210806P00172500	2021-08-05 1:32PM EDT	172.50	0.01	0.01	0.02	-0.01	-50.00%	44	1,795	90.63%
NVDA210806P00173750	2021-08-05 11:33AM EDT	173.75	0.02	0.01	0.02	-0.01	-33.33%	6	1,056	87.50%
NVDA210806P00175000	2021-08-05 1:42PM EDT	175.00	0.01	0.01	0.02	-0.01	-50.00%	171	3,752	84.38%
NVDA210806P00176250	2021-08-05 10:47AM EDT	176.25	0.02	0.01	0.02	-0.02	-50.00%	106	787	81.25%
NVDA210806P00177500	2021-08-05 12:15PM EDT	177.50	0.01	0.01	0.02	-0.02	-66.67%	50	1,211	77.34%
NVDA210806P00178750	2021-08-05 11:25AM EDT	178.75	0.02	0.01	0.02	-0.01	-33.33%	11	1,189	74.22%
NVDA210806P00180000	2021-08-05 1:35PM EDT	180.00	0.02	0.01	0.02	-0.02	-50.00%	1,394	3,889	71.09%
NVDA210806P00181250	2021-08-05 12:48PM EDT	181.25	0.02	0.01	0.02	-0.03	-60.00%	25	834	67.97%
NVDA210806P00181880	2021-08-05 12:52PM EDT	181.88	0.02	0.01	0.02	-0.03	-60.00%	15	747	66.41%
NVDA210806P00182500	2021-08-05 1:08PM EDT	182.50	0.03	0.02	0.03	-0.03	-50.00%	160	3,432	68.36%
NVDA210806P00183130	2021-08-05 1:17PM EDT	183.13	0.03	0.02	0.03	-0.03	-50.00%	109	419	66.41%
NVDA210806P00183750	2021-08-05 12:47PM EDT	183.75	0.03	0.01	0.03	-0.04	-57.14%	132	765	63.28%
NVDA210806P00184380	2021-08-05 11:53AM EDT	184.38	0.02	0.02	0.03	-0.04	-66.67%	90	464	63.28%
NVDA210806P00185000	2021-08-05 1:29PM EDT	185.00	0.03	0.02	0.03	-0.05	-62.50%	1,452	6,119	61.72%
NVDA210806P00185630	2021-08-05 1:24PM EDT	185.63	0.02	0.02	0.03	-0.05	-71.43%	68	599	60.16%
NVDA210806P00186250	2021-08-05 1:21PM EDT	186.25	0.02	0.02	0.03	-0.07	-77.78%	205	890	58.20%
NVDA210806P00186880	2021-08-05 1:21PM EDT	186.88	0.02	0.02	0.03	-0.07	-77.78%	62	745	56.64%
NVDA210806P00187500	2021-08-05 1:30PM EDT	187.50	0.03	0.02	0.03	-0.06	-66.67%	361	3,159	54.69%
NVDA210806P00188130	2021-08-05 1:37PM EDT	188.13	0.03	0.02	0.04	-0.06	-66.67%	61	705	54.69%
NVDA210806P00188750	2021-08-05 1:09PM EDT	188.75	0.03	0.03	0.04	-0.08	-72.73%	96	1,035	53.91%
NVDA210806P00189380	2021-08-05 1:11PM EDT	189.38	0.03	0.02	0.04	-0.10	-76.92%	193	814	51.17%
NVDA210806P00190000	2021-08-05 1:41PM EDT	190.00	0.03	0.03	0.04	-0.10	-76.92%	1,805	4,115	50.39%
NVDA210806P00190630	2021-08-05 1:12PM EDT	190.63	0.04	0.03	0.04	-0.11	-73.33%	137	788	49.61%
NVDA210806P00191250	2021-08-05 1:24PM EDT	191.25	0.05	0.04	0.05	-0.12	-70.59%	462	1,490	49.22%
NVDA210806P00191880	2021-08-05 1:11PM EDT	191.88	0.04	0.04	0.05	-0.14	-77.78%	352	1,224	47.46%
NVDA210806P00192500	2021-08-05 1:31PM EDT	192.50	0.05	0.04	0.05	-0.16	-76.19%	1,055	3,678	45.70%
NVDA210806P00193130	2021-08-05 1:35PM EDT	193.13	0.04	0.04	0.05	-0.19	-82.61%	664	1,395	43.75%
NVDA210806P00193750	2021-08-05 1:26PM EDT	193.75	0.05	0.04	0.05	-0.22	-81.48%	1,011	1,927	41.99%
NVDA210806P00194380	2021-08-05 1:32PM EDT	194.38	0.05	0.05	0.06	-0.24	-82.76%	530	886	41.41%
NVDA210806P00195000	2021-08-05 1:36PM EDT	195.00	0.05	0.05	0.06	-0.31	-86.11%	3,450	5,913	39.45%
NVDA210806P00195630	2021-08-05 1:37PM EDT	195.63	0.06	0.06	0.07	-0.38	-86.36%	1,086	828	38.67%
NVDA210806P00196250	2021-08-05 1:40PM EDT	196.25	0.06	0.06	0.07	-0.43	-87.76%	403	1,481	36.72%
NVDA210806P00196880	2021-08-05 1:40PM EDT	196.88	0.08	0.07	0.08	-0.47	-85.45%	392	1,156	35.55%
NVDA210806P00197500	2021-08-05 1:41PM EDT	197.50	0.10	0.08	0.09	-0.55	-84.62%	3,578	3,443	34.38%
NVDA210806P00198130	2021-08-05 1:37PM EDT	198.13	0.11	0.09	0.10	-0.64	-85.33%	619	1,303	33.01%
NVDA210806P00198750	2021-08-05 1:39PM EDT	198.75	0.11	0.11	0.12	-0.82	-88.17%	742	1,376	32.13%
NVDA210806P00199380	2021-08-05 12:51PM EDT	199.38	0.16	0.13	0.15	-0.86	-84.31%	258	482	31.54%
NVDA210806P00200000	2021-08-05 1:41PM EDT	200.00	0.16	0.17	0.17	-1.10	-87.30%	5,461	3,755	30.18%
NVDA210806P00200630	2021-08-05 1:38PM EDT	200.63	0.20	0.21	0.22	-1.20	-85.71%	548	647	29.88%
NVDA210806P00201250	2021-08-05 1:41PM EDT	201.25	0.26	0.25	0.27	-1.42	-84.52%	1,161	838	29.10%
NVDA210806P00201880	2021-08-05 1:36PM EDT	201.88	0.34	0.31	0.33	-1.51	-81.62%	1,067	705	28.27%
NVDA210806P00202500	2021-08-05 1:42PM EDT	202.50	0.39	0.40	0.42	-1.75	-81.78%	4,810	1,634	27.88%
NVDA210806P00203130	2021-08-05 1:34PM EDT	203.13	0.60	0.51	0.53	-1.95	-76.47%	1,108	644	27.44%
NVDA210806P00203750	2021-08-05 1:38PM EDT	203.75	0.63	0.67	0.69	-2.12	-77.09%	1,533	1,053	27.59%
NVDA210806P00204380	2021-08-05 1:38PM EDT	204.38	0.81	0.83	0.86	-2.69	-76.86%	1,651	215	27.25%
NVDA210806P00205000	2021-08-05 1:41PM EDT	205.00	1.05	1.02	1.05	-2.43	-69.83%	7,988	967	26.76%
NVDA210806P00205630	2021-08-05 1:41PM EDT	205.63	1.29	1.27	1.31	-2.56	-66.49%	3,015	63	26.83%
NVDA210806P00206250	2021-08-05 1:41PM EDT	206.25	1.62	1.59	1.62	-3.48	-68.24%	1,194	276	27.15%
NVDA210806P00206880	2021-08-05 1:42PM EDT	206.88	1.93	1.91	1.95	-2.87	-59.79%	1,438	247	27.12%
NVDA210806P00207500	2021-08-05 1:41PM EDT	207.50	2.36	2.28	2.35	-2.99	-55.89%	770	636	27.74%
NVDA210806P00208750	2021-08-05 1:35PM EDT	208.75	3.25	3.05	3.20	-4.05	-55.48%	160	422	28.03%
NVDA210806P00210000	2021-08-05 1:41PM EDT	210.00	4.25	4.05	4.20	-3.05	-41.78%	845	273	29.10%
NVDA210806P00211250	2021-08-05 1:21PM EDT	211.25	5.75	5.20	5.30	-3.90	-40.41%	41	178	30.81%
NVDA210806P00212500	2021-08-05 12:27PM EDT	212.50	6.72	6.25	6.45	-3.93	-36.90%	228	329	32.62%
NVDA210806P00213750	2021-08-05 11:36AM EDT	213.75	8.05	7.50	7.70	-3.56	-30.66%	42	100	37.11%
NVDA210806P00215000	2021-08-05 10:04AM EDT	215.00	9.40	8.70	8.90	-3.80	-28.79%	56	85	39.45%
NVDA210806P00216250	2021-08-05 11:35AM EDT	216.25	10.61	9.85	10.25	-5.89	-35.70%	40	77	47.80%
NVDA210806P00217500	2021-08-05 10:03AM EDT	217.50	12.00	11.05	11.55	-4.75	-28.36%	54	53	54.00%
NVDA210806P00218750	2021-08-04 12:50PM EDT	218.75	16.90	12.30	12.85	0.00	-	2	130	60.25%
NVDA210806P00220000	2021-08-05 10:06AM EDT	220.00	14.00	13.60	13.95	-3.79	-21.30%	7	35	58.01%
NVDA210806P00221250	2021-08-04 12:50PM EDT	221.25	16.80	14.80	15.20	-2.55	-13.18%	1	101	61.82%
NVDA210806P00222500	2021-07-27 9:50AM EDT	222.50	29.40	16.00	16.60	0.00	-	2	4	56.06%
NVDA210806P00223750	2021-08-05 1:38PM EDT	223.75	17.35	17.30	17.70	-5.90	-25.38%	4	3	54.30%
NVDA210806P00225000	2021-08-04 10:08AM EDT	225.00	25.60	18.65	18.90	0.00	-	2	46	60.35%
NVDA210806P00227500	2021-07-30 1:38PM EDT	227.50	21.80	21.00	21.30	-11.05	-33.64%	2	11	69.14%
NVDA210806P00230000	2021-08-05 12:18PM EDT	230.00	23.85	23.45	24.05	-9.80	-29.12%	2	4	69.53%
NVDA210806P00237500	2021-08-04 10:55AM EDT	237.50	36.60	31.05	31.55	0.00	-	1	4	93.75%
NVDA210806P00247500	2021-08-04 12:44PM EDT	247.50	42.15	41.00	41.45	-3.70	-8.07%	2	112	101.95%
NVDA210806P00250000	2021-08-02 3:27PM EDT	250.00	49.41	43.60	44.00	0.00	-	107	107	121.48%
NVDA210806P00255000	2021-08-05 12:43PM EDT	255.00	49.05	48.55	48.95	-11.15	-18.52%	5	1	123.05%
NVDA210806P00260000	2021-07-30 10:02AM EDT	260.00	54.60	53.55	53.85	-9.58	-14.93%	1	19	115.63%
NVDA210806P00262500	2021-07-22 3:25PM EDT	262.50	67.05	56.05	56.50	0.00	-	1	1	142.58%
NVDA210806P00265000	2021-07-29 11:19AM EDT	265.00	66.90	58.50	59.00	0.00	-	-	2	141.80%
NVDA210806P00272500	2021-07-21 9:33AM EDT	272.50	68.45	66.05	66.35	-5.65	-7.62%	1	0	135.94%
NVDA210806P00275000	2021-07-27 3:00PM EDT	275.00	83.70	68.45	68.95	0.00	-	1	0	139.06%
NVDA210806P00277500	2021-07-26 11:13AM EDT	277.50	84.65	71.00	71.30	0.00	-	-	0	175.39%
NVDA210806P00280000	2021-07-20 12:11PM EDT	280.00	95.85	73.45	73.90	0.00	-	10	0	195.70%
NVDA210806P00285000	2021-07-27 2:36PM EDT	285.00	84.15	78.50	78.90	0.00	-	2	2	154.69%
NVDA210806P00290000	2021-08-04 2:08PM EDT	290.00	87.80	83.50	83.95	0.00	-	2	2	176.56%
NVDA210806P00295000	2021-07-27 3:00PM EDT	295.00	103.60	88.55	89.05	0.00	-	2	0	205.86%
NVDA210806P00297500	2021-07-28 10:12AM EDT	297.50	99.20	91.15	91.45	0.00	-	4	1	210.16%
NVDA210806P00400000	2021-07-19 1:36PM EDT	400.00	0.24	0.00	0.00	0.00	-	12	81	0.00%
NVDA210806P00415000	2021-07-19 12:04AM EDT	415.00	0.32	0.00	0.00	0.00	-	1	6	0.00%
NVDA210806P00420000	2021-07-19 12:04AM EDT	420.00	0.48	0.00	0.00	0.00	-	10	16	0.00%
NVDA210806P00430000	2021-07-19 12:04AM EDT	430.00	0.40	0.00	0.00	0.00	-	21	22	0.00%
NVDA210806P00440000	2021-07-19 12:04AM EDT	440.00	0.50	0.00	0.00	0.00	-	2	3	0.00%
NVDA210806P00450000	2021-07-19 3:15PM EDT	450.00	0.42	0.00	0.00	0.00	-	3	6	0.00%
NVDA210806P00455000	2021-07-15 3:19PM EDT	455.00	0.39	0.00	0.00	0.00	-	1	2	0.00%
NVDA210806P00460000	2021-07-19 12:04AM EDT	460.00	0.26	0.00	0.00	0.00	-	-	42	0.00%
NVDA210806P00470000	2021-07-19 3:52PM EDT	470.00	0.48	0.00	0.00	0.00	-	2	9	0.00%
NVDA210806P00475000	2021-07-19 3:41PM EDT	475.00	0.52	0.00	0.00	0.00	-	2	2	0.00%
NVDA210806P00480000	2021-07-19 12:04AM EDT	480.00	0.62	0.00	0.00	0.00	-	3	1	0.00%
NVDA210806P00485000	2021-07-19 12:04AM EDT	485.00	0.66	0.00	0.00	0.00	-	-	1	0.00%
NVDA210806P00490000	2021-07-19 12:04AM EDT	490.00	0.60	0.00	0.00	0.00	-	-	1	0.00%
NVDA210806P00495000	2021-07-19 12:04AM EDT	495.00	0.95	0.00	0.00	0.00	-	-	2	0.00%
NVDA210806P00500000	2021-07-19 2:09PM EDT	500.00	0.74	0.00	0.00	0.00	-	4	7	0.00%
NVDA210806P00510000	2021-07-19 11:01AM EDT	510.00	0.83	0.00	0.00	0.00	-	25	33	0.00%
NVDA210806P00520000	2021-07-19 3:43PM EDT	520.00	0.92	0.00	0.00	0.00	-	15	221	0.00%
NVDA210806P00530000	2021-07-19 10:19AM EDT	530.00	1.05	0.00	0.00	0.00	-	3	8	0.00%
NVDA210806P00540000	2021-07-19 3:50PM EDT	540.00	0.91	0.00	0.00	0.00	-	7	10	0.00%
NVDA210806P00550000	2021-07-19 3:44PM EDT	550.00	1.25	0.00	0.00	0.00	-	24	76	0.00%
NVDA210806P00560000	2021-07-19 3:44PM EDT	560.00	1.44	0.00	0.00	0.00	-	14	18	0.00%
NVDA210806P00570000	2021-07-19 11:04AM EDT	570.00	1.49	0.00	0.00	0.00	-	4	9	0.00%
NVDA210806P00580000	2021-07-19 3:43PM EDT	580.00	1.83	0.00	0.00	0.00	-	22	38	0.00%
NVDA210806P00590000	2021-07-19 3:59PM EDT	590.00	2.15	0.00	0.00	0.00	-	18	137	0.00%
NVDA210806P00600000	2021-07-19 1:55PM EDT	600.00	2.38	0.00	0.00	0.00	-	51	303	0.00%
NVDA210806P00610000	2021-07-19 1:56PM EDT	610.00	2.50	0.00	0.00	0.00	-	9	52	0.00%
NVDA210806P00620000	2021-07-19 3:49PM EDT	620.00	3.22	0.00	0.00	0.00	-	125	132	0.00%
NVDA210806P00630000	2021-07-19 3:34PM EDT	630.00	3.84	0.00	0.00	0.00	-	35	73	0.00%
NVDA210806P00640000	2021-07-19 3:33PM EDT	640.00	4.60	0.00	0.00	0.00	-	101	145	0.00%
NVDA210806P00650000	2021-07-19 3:56PM EDT	650.00	5.15	0.00	0.00	0.00	-	151	276	0.00%
NVDA210806P00660000	2021-07-19 3:53PM EDT	660.00	5.90	0.00	0.00	0.00	-	73	131	0.00%
NVDA210806P00670000	2021-07-19 3:38PM EDT	670.00	7.11	0.00	0.00	0.00	-	244	487	0.00%
NVDA210806P00680000	2021-07-19 3:25PM EDT	680.00	9.15	0.00	0.00	0.00	-	78	199	0.00%
NVDA210806P00690000	2021-07-19 2:57PM EDT	690.00	11.48	0.00	0.00	0.00	-	232	227	0.00%
NVDA210806P00695000	2021-07-19 3:26PM EDT	695.00	12.37	0.00	0.00	0.00	-	116	174	0.00%
NVDA210806P00700000	2021-07-19 3:51PM EDT	700.00	12.45	0.00	0.00	0.00	-	325	529	0.00%
NVDA210806P00705000	2021-07-19 3:26PM EDT	705.00	15.10	0.00	0.00	0.00	-	47	135	0.00%
NVDA210806P00710000	2021-07-19 3:56PM EDT	710.00	15.85	0.00	0.00	0.00	-	67	245	0.00%
NVDA210806P00715000	2021-07-19 12:05PM EDT	715.00	16.48	0.00	0.00	0.00	-	28	99	0.00%
NVDA210806P00720000	2021-07-19 3:29PM EDT	720.00	18.20	0.00	0.00	0.00	-	119	343	0.00%
NVDA210806P00725000	2021-07-19 1:47PM EDT	725.00	18.80	0.00	0.00	0.00	-	128	221	0.00%
NVDA210806P00727500	2021-07-19 2:54PM EDT	727.50	21.50	0.00	0.00	0.00	-	103	172	0.00%
NVDA210806P00730000	2021-07-19 2:54PM EDT	730.00	22.50	0.00	0.00	0.00	-	171	313	0.00%
NVDA210806P00732500	2021-07-19 1:19PM EDT	732.50	23.00	0.00	0.00	0.00	-	14	39	0.00%
NVDA210806P00735000	2021-07-19 3:45PM EDT	735.00	24.00	0.00	0.00	0.00	-	60	155	0.00%
NVDA210806P00737500	2021-07-19 3:34PM EDT	737.50	27.80	0.00	0.00	0.00	-	18	54	0.00%
NVDA210806P00740000	2021-07-19 2:11PM EDT	740.00	28.20	0.00	0.00	0.00	-	43	263	0.00%
NVDA210806P00742500	2021-07-19 3:39PM EDT	742.50	28.10	0.00	0.00	0.00	-	6	69	0.00%
NVDA210806P00745000	2021-07-19 3:55PM EDT	745.00	29.50	0.00	0.00	0.00	-	53	177	0.00%
NVDA210806P00747500	2021-07-19 3:59PM EDT	747.50	29.50	0.00	0.00	0.00	-	31	65	0.00%
NVDA210806P00750000	2021-07-19 3:59PM EDT	750.00	30.50	0.00	0.00	0.00	-	114	564	0.00%
NVDA210806P00752500	2021-07-19 3:31PM EDT	752.50	32.35	0.00	0.00	0.00	-	39	67	0.00%
NVDA210806P00755000	2021-07-19 3:57PM EDT	755.00	32.77	0.00	0.00	0.00	-	76	127	0.00%
NVDA210806P00757500	2021-07-19 3:29PM EDT	757.50	37.11	0.00	0.00	0.00	-	31	41	0.00%
NVDA210806P00760000	2021-07-19 3:59PM EDT	760.00	35.35	0.00	0.00	0.00	-	376	326	0.00%
NVDA210806P00762500	2021-07-19 3:29PM EDT	762.50	39.96	0.00	0.00	0.00	-	37	83	0.00%
NVDA210806P00765000	2021-07-19 3:29PM EDT	765.00	41.54	0.00	0.00	0.00	-	13	141	0.00%
NVDA210806P00767500	2021-07-15 3:21PM EDT	767.50	40.10	0.00	0.00	0.00	-	1	72	0.00%
NVDA210806P00770000	2021-07-19 3:29PM EDT	770.00	44.67	0.00	0.00	0.00	-	19	264	0.00%
NVDA210806P00772500	2021-07-19 3:50PM EDT	772.50	44.76	0.00	0.00	0.00	-	1	16	0.00%
NVDA210806P00775000	2021-07-19 2:50PM EDT	775.00	45.10	0.00	0.00	0.00	-	68	213	0.00%
NVDA210806P00777500	2021-07-16 9:30AM EDT	777.50	37.92	0.00	0.00	0.00	-	20	23	0.00%
NVDA210806P00780000	2021-07-19 2:13PM EDT	780.00	50.52	0.00	0.00	0.00	-	21	214	0.00%
NVDA210806P00782500	2021-07-15 10:53AM EDT	782.50	39.10	0.00	0.00	0.00	-	1	12	0.00%
NVDA210806P00785000	2021-07-19 2:35PM EDT	785.00	51.27	0.00	0.00	0.00	-	137	144	0.00%
NVDA210806P00787500	2021-07-19 11:57AM EDT	787.50	49.91	0.00	0.00	0.00	-	5	6	0.00%
NVDA210806P00790000	2021-07-19 2:35PM EDT	790.00	54.97	0.00	0.00	0.00	-	139	293	0.00%
NVDA210806P00792500	2021-07-19 2:33PM EDT	792.50	57.32	0.00	0.00	0.00	-	2	19	0.00%
NVDA210806P00795000	2021-07-19 2:34PM EDT	795.00	58.21	0.00	0.00	0.00	-	55	180	0.00%
NVDA210806P00797500	2021-07-19 9:30AM EDT	797.50	69.95	0.00	0.00	0.00	-	2	15	0.00%
NVDA210806P00800000	2021-07-19 3:57PM EDT	800.00	62.85	0.00	0.00	0.00	-	83	412	0.00%
NVDA210806P00802500	2021-07-13 11:29AM EDT	802.50	59.90	0.00	0.00	0.00	-	2	5	0.00%
NVDA210806P00805000	2021-07-19 9:44AM EDT	805.00	75.19	0.00	0.00	0.00	-	2	66	0.00%
NVDA210806P00807500	2021-07-19 3:32PM EDT	807.50	72.60	0.00	0.00	0.00	-	3	69	0.00%
NVDA210806P00810000	2021-07-16 3:30PM EDT	810.00	80.53	0.00	0.00	0.00	-	2	48	0.00%
NVDA210806P00812500	2021-07-19 11:57AM EDT	812.50	76.70	0.00	0.00	0.00	-	7	109	0.00%
NVDA210806P00815000	2021-07-16 1:35PM EDT	815.00	93.88	0.00	0.00	0.00	-	1	73	0.00%
NVDA210806P00817500	2021-07-16 2:14PM EDT	817.50	82.00	0.00	0.00	0.00	-	1	18	0.00%
NVDA210806P00820000	2021-07-16 1:23PM EDT	820.00	88.00	0.00	0.00	0.00	-	4	43	0.00%
NVDA210806P00822500	2021-07-19 1:19PM EDT	822.50	80.85	0.00	0.00	0.00	-	1	3	0.00%
NVDA210806P00825000	2021-07-16 1:53PM EDT	825.00	94.31	0.00	0.00	0.00	-	2	9	0.00%
NVDA210806P00827500	2021-07-06 10:05AM EDT	827.50	36.49	0.00	0.00	0.00	-	-	4	0.00%
NVDA210806P00830000	2021-07-19 11:24AM EDT	830.00	82.49	0.00	0.00	0.00	-	1	44	0.00%
NVDA210806P00835000	2021-07-19 1:19PM EDT	835.00	91.60	0.00	0.00	0.00	-	4	20	0.00%
NVDA210806P00840000	2021-07-19 11:24AM EDT	840.00	90.76	0.00	0.00	0.00	-	1	6	0.00%
NVDA210806P00845000	2021-07-09 1:41PM EDT	845.00	65.60	0.00	0.00	0.00	-	1	3	0.00%
NVDA210806P00850000	2021-07-19 3:25PM EDT	850.00	107.40	0.00	0.00	0.00	-	2	9	0.00%
NVDA210806P00855000	2021-07-19 12:04AM EDT	855.00	71.18	0.00	0.00	0.00	-	-	17	0.00%
NVDA210806P00860000	2021-07-06 2:02PM EDT	860.00	67.88	0.00	0.00	0.00	-	1	2	0.00%
NVDA210806P00865000	2021-07-07 9:47AM EDT	865.00	64.90	0.00	0.00	0.00	-	1	3	0.00%
NVDA210806P00880000	2021-07-09 9:32AM EDT	880.00	89.95	0.00	0.00	0.00	-	1	1	0.00%
NVDA210806P00900000	2021-07-07 9:50AM EDT	900.00	91.40	0.00	0.00	0.00	-	1	11	0.00%
NVDA210806P00990000	2021-07-01 10:48AM EDT	990.00	187.87	0.00	0.00	0.00	-	-	27	0.00%
NVDA210806P01000000	2021-07-01 10:48AM EDT	1,000.00	197.48	0.00	0.00	0.00	-	-	27	0.00%
NVDA210806P01040000	2021-07-06 10:27AM EDT	1,040.00	212.05	0.00	0.00	0.00	-	-	4	0.00%

ALL ORDS7,779.60+0.90(+0.01%)

AUD/USD0.7408+0.0026(+0.35%)

ASX 2007,511.10+7.90(+0.11%)

OIL69.00+0.85(+1.25%)

GOLD1,807.00-7.50(-0.41%)

BTC-AUD54,723.19+1,239.77(+2.32%)

News that makes you smarter and richer... For free.

NVIDIA Corporation (NVDA)

ALL ORDS
7,779.60
+0.90(+0.01%)

AUD/USD
0.7408
+0.0026(+0.35%)

ASX 200
7,511.10
+7.90(+0.11%)

OIL
69.00
+0.85(+1.25%)

GOLD
1,807.00
-7.50(-0.41%)

BTC-AUD
54,723.19
+1,239.77(+2.32%)