Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
487.57-10.97 (-2.20%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200925C002250002020-09-08 11:10AM EDT225.00272.75260.75264.700.00-21216.60%
NVDA200925C002300002020-09-17 12:46PM EDT230.00259.90255.70260.000.00-22225.78%
NVDA200925C002400002020-09-14 12:21PM EDT240.00274.05245.70249.950.00-210211.52%
NVDA200925C002450002020-09-04 9:59AM EDT245.00253.20240.75245.000.00-23210.35%
NVDA200925C002500002020-09-04 9:59AM EDT250.00244.84235.70239.850.00-22195.12%
NVDA200925C002600002020-09-18 11:34AM EDT260.00229.50225.70229.90-6.59-2.79%64187.11%
NVDA200925C002700002020-09-17 1:13PM EDT270.00219.50215.70220.00-4.70-2.10%22181.05%
NVDA200925C002800002020-09-04 9:43AM EDT280.00209.50205.70209.90-0.75-0.36%48166.80%
NVDA200925C003000002020-09-14 10:48AM EDT300.00189.85185.70190.000.00-850151.47%
NVDA200925C003150002020-08-27 3:52PM EDT315.00175.15170.70174.85-14.92-7.85%22132.32%
NVDA200925C003200002020-09-18 9:46AM EDT320.00170.00165.70169.85-11.22-6.19%61128.03%
NVDA200925C003300002020-09-18 12:13PM EDT330.00154.85155.80159.80-8.65-5.29%89121.29%
NVDA200925C003400002020-09-18 12:13PM EDT340.00139.70145.65149.80+0.20+0.14%61107.52%
NVDA200925C003500002020-09-18 2:16PM EDT350.00134.86135.55140.00-22.96-14.55%230103.22%
NVDA200925C003600002020-09-01 10:12AM EDT360.00193.83125.55129.750.00-402285.16%
NVDA200925C003650002020-08-24 12:54PM EDT365.00143.02120.65125.000.00-303094.24%
NVDA200925C003700002020-08-27 3:53PM EDT370.00136.23115.40120.000.00-1982.81%
NVDA200925C003750002020-08-24 11:03AM EDT375.00145.10110.75115.000.00-1288.62%
NVDA200925C003800002020-09-18 1:29PM EDT380.00100.21105.75110.00-5.45-5.16%7184.67%
NVDA200925C003850002020-09-01 2:15PM EDT385.00167.93100.70105.000.00-1079.79%
NVDA200925C003900002020-09-18 2:04PM EDT390.0093.7595.60100.50-7.10-7.04%1882.57%
NVDA200925C003950002020-09-04 10:38AM EDT395.00121.3090.8595.000.00-1574.80%
NVDA200925C004000002020-09-18 3:45PM EDT400.0090.5485.8089.70-8.21-8.31%323764.26%
NVDA200925C004050002020-09-18 2:37PM EDT405.0080.8080.9085.20-37.45-31.67%1370.51%
NVDA200925C004100002020-09-15 1:47PM EDT410.00107.0575.9580.200.00-11267.14%
NVDA200925C004150002020-09-17 12:59PM EDT415.0079.6571.1075.400.00-32266.68%
NVDA200925C004200002020-09-18 3:57PM EDT420.0067.0066.3069.90-11.20-14.32%91459.72%
NVDA200925C004250002020-09-18 3:33PM EDT425.0065.0561.4065.75-41.79-39.11%24763.33%
NVDA200925C004275002020-09-17 9:55AM EDT427.5067.7059.1063.400.00-1463.38%
NVDA200925C004300002020-09-17 3:20PM EDT430.0069.1056.7560.950.00-166562.33%
NVDA200925C004325002020-09-18 10:39AM EDT432.5061.3054.1058.15-13.30-17.83%11457.45%
NVDA200925C004350002020-09-15 10:22AM EDT435.0084.8052.0056.200.00-21260.43%
NVDA200925C004375002020-09-18 3:57PM EDT437.5050.2049.6053.40+0.91+1.85%131557.10%
NVDA200925C004400002020-09-18 3:48PM EDT440.0053.0047.5551.35-4.62-8.02%384158.92%
NVDA200925C004425002020-09-14 9:35AM EDT442.5077.6045.1048.300.00-11554.35%
NVDA200925C004450002020-09-18 1:29PM EDT445.0038.9042.7046.80-21.60-35.70%101956.47%
NVDA200925C004475002020-09-18 2:36PM EDT447.5041.3540.7044.75-5.25-11.27%161857.40%
NVDA200925C004500002020-09-18 3:24PM EDT450.0040.3538.5042.60-4.15-9.33%457056.95%
NVDA200925C004525002020-09-18 2:54PM EDT452.5036.5036.3040.45-15.05-29.19%62156.30%
NVDA200925C004550002020-09-18 3:49PM EDT455.0040.0034.7038.40-28.50-41.61%73857.45%
NVDA200925C004575002020-09-18 1:08PM EDT457.5030.5231.9536.10-9.58-23.89%213254.44%
NVDA200925C004600002020-09-18 3:45PM EDT460.0031.0330.9533.35-9.72-23.85%9813554.82%
NVDA200925C004625002020-09-18 3:33PM EDT462.5031.5028.9030.45-5.15-14.05%235351.94%
NVDA200925C004650002020-09-18 3:54PM EDT465.0027.2027.1030.05-10.31-27.49%3913855.49%
NVDA200925C004675002020-09-18 12:31PM EDT467.5026.0025.3027.50-9.85-27.48%413253.69%
NVDA200925C004700002020-09-18 3:57PM EDT470.0024.0023.5024.95-6.50-21.31%8822751.75%
NVDA200925C004725002020-09-18 3:50PM EDT472.5023.9521.8523.10-4.65-16.26%222951.43%
NVDA200925C004750002020-09-18 3:49PM EDT475.0024.0019.9021.80-5.93-19.81%15821851.36%
NVDA200925C004775002020-09-18 3:31PM EDT477.5018.8318.1020.85-6.72-26.30%209052.01%
NVDA200925C004800002020-09-18 3:59PM EDT480.0017.5017.0019.25-9.32-34.75%5931,75652.45%
NVDA200925C004825002020-09-18 3:59PM EDT482.5016.0015.7017.35-8.93-35.82%4479251.67%
NVDA200925C004850002020-09-18 3:59PM EDT485.0014.8014.5515.85-8.78-37.23%90814251.66%
NVDA200925C004875002020-09-18 3:59PM EDT487.5013.8013.4014.70-8.55-38.26%37117352.04%
NVDA200925C004900002020-09-18 3:59PM EDT490.0013.0012.2514.00-7.50-36.59%1,59434852.99%
NVDA200925C004925002020-09-18 3:58PM EDT492.5011.6011.0011.90-7.40-38.95%66430450.89%
NVDA200925C004950002020-09-18 3:59PM EDT495.0010.5010.0510.70-7.38-41.28%1,07751150.75%
NVDA200925C004975002020-09-18 3:59PM EDT497.509.459.2510.20-7.10-42.90%39036351.97%
NVDA200925C005000002020-09-18 3:59PM EDT500.008.778.509.15-6.53-42.68%4,1401,79152.00%
NVDA200925C005025002020-09-18 3:58PM EDT502.508.057.558.15-5.95-42.50%38839251.47%
NVDA200925C005050002020-09-18 3:59PM EDT505.007.296.857.70-5.66-43.71%1,24258852.30%
NVDA200925C005075002020-09-18 3:58PM EDT507.506.406.206.70-5.07-44.20%16936851.87%
NVDA200925C005100002020-09-18 3:59PM EDT510.005.905.606.10-5.05-46.12%1,45794752.15%
NVDA200925C005125002020-09-18 3:59PM EDT512.505.105.005.80-4.90-49.00%74036552.88%
NVDA200925C005150002020-09-18 3:59PM EDT515.004.754.455.45-4.40-48.09%1,39478253.44%
NVDA200925C005175002020-09-18 3:58PM EDT517.504.054.004.85-4.35-51.79%22440353.43%
NVDA200925C005200002020-09-18 3:59PM EDT520.003.903.654.20-3.72-48.82%1,9971,69653.31%
NVDA200925C005225002020-09-18 3:58PM EDT522.503.353.303.90-3.40-50.37%25738453.91%
NVDA200925C005250002020-09-18 3:59PM EDT525.003.303.003.55-2.98-47.45%1,2831,28054.33%
NVDA200925C005275002020-09-18 3:52PM EDT527.502.952.693.15-2.75-48.25%36035054.41%
NVDA200925C005300002020-09-18 3:58PM EDT530.002.632.402.86-2.52-48.93%1,8311,03754.68%
NVDA200925C005325002020-09-18 3:52PM EDT532.502.162.092.47-2.59-54.53%19929654.35%
NVDA200925C005350002020-09-18 3:59PM EDT535.002.102.052.29-2.05-49.40%81367955.53%
NVDA200925C005400002020-09-18 3:59PM EDT540.001.791.601.84-1.76-49.58%1,1631,01955.77%
NVDA200925C005450002020-09-18 3:59PM EDT545.001.331.381.53-1.47-52.50%37742756.98%
NVDA200925C005475002020-09-18 3:46PM EDT547.501.481.161.55-0.82-35.65%9312857.74%
NVDA200925C005500002020-09-18 3:59PM EDT550.001.211.101.35-1.14-48.51%2,9461,97158.08%
NVDA200925C005525002020-09-18 3:57PM EDT552.501.020.871.65-1.08-51.43%4712460.11%
NVDA200925C005550002020-09-18 3:54PM EDT555.000.900.911.05-0.99-52.38%23449558.47%
NVDA200925C005575002020-09-18 3:53PM EDT557.500.890.731.34-0.60-40.27%2424160.74%
NVDA200925C005600002020-09-18 3:58PM EDT560.000.770.801.06-0.79-50.64%36472460.96%
NVDA200925C005625002020-09-18 3:52PM EDT562.500.750.551.61-0.46-38.02%474164.43%
NVDA200925C005650002020-09-18 3:46PM EDT565.000.870.571.28-0.38-30.40%5115663.94%
NVDA200925C005675002020-09-18 11:02AM EDT567.500.530.451.27-0.57-51.82%1512364.50%
NVDA200925C005700002020-09-18 3:48PM EDT570.000.540.560.70-0.51-48.57%14244962.26%
NVDA200925C005725002020-09-18 3:43PM EDT572.500.550.351.15-0.41-42.71%704065.72%
NVDA200925C005750002020-09-18 3:36PM EDT575.000.570.431.12-0.34-37.36%72071167.55%
NVDA200925C005775002020-09-18 3:54PM EDT577.500.460.200.50-0.36-43.90%103060.30%
NVDA200925C005800002020-09-18 3:53PM EDT580.000.440.350.59-0.32-42.11%34638864.55%
NVDA200925C005825002020-09-18 9:32AM EDT582.500.470.151.50-0.17-26.56%94172.61%
NVDA200925C005850002020-09-18 2:50PM EDT585.000.350.140.43-0.27-43.55%1623462.21%
NVDA200925C005875002020-09-16 10:51AM EDT587.500.670.130.610.00-41465.92%
NVDA200925C005900002020-09-18 3:52PM EDT590.000.300.270.50-0.31-50.82%4939667.58%
NVDA200925C005925002020-09-18 3:03PM EDT592.500.310.000.60-0.43-58.11%72266.31%
NVDA200925C005950002020-09-18 11:54AM EDT595.000.270.190.55-0.30-52.63%1016469.63%
NVDA200925C005975002020-09-18 3:58PM EDT597.500.250.190.48-0.32-56.14%123669.82%
NVDA200925C006000002020-09-18 3:59PM EDT600.000.210.200.24-0.16-43.24%9671,89766.99%
NVDA200925C006050002020-09-18 12:48PM EDT605.000.180.000.24-0.29-61.70%73664.16%
NVDA200925C006100002020-09-18 3:35PM EDT610.000.120.100.45-0.13-52.00%10015273.68%
NVDA200925C006150002020-09-18 10:14AM EDT615.000.200.000.57-0.20-50.00%2713376.32%
NVDA200925C006200002020-09-18 2:38PM EDT620.000.430.010.72-0.02-4.44%2623281.35%
NVDA200925C006250002020-09-18 3:53PM EDT625.000.100.040.20-0.15-60.00%149572.46%
NVDA200925C006300002020-09-18 3:47PM EDT630.000.110.010.26-0.14-56.00%711375.49%
NVDA200925C006350002020-09-18 11:27AM EDT635.000.090.000.67-0.10-52.63%24387.01%
NVDA200925C006400002020-09-18 1:20PM EDT640.000.130.010.29-0.07-35.00%315580.47%
NVDA200925C006450002020-09-18 9:30AM EDT645.000.240.010.54-0.17-41.46%51388.96%
NVDA200925C006500002020-09-18 2:38PM EDT650.000.080.010.08-0.07-46.67%1826474.22%
NVDA200925C006600002020-09-18 2:55PM EDT660.000.070.030.10-0.03-30.00%1013380.66%
NVDA200925C006700002020-09-18 3:47PM EDT670.000.030.000.15-0.15-83.33%19685.55%
NVDA200925C006800002020-09-18 2:14PM EDT680.000.050.020.07+0.04+400.00%611084.77%
NVDA200925C006900002020-09-18 10:24AM EDT690.000.010.000.50-0.08-88.89%269105.66%
NVDA200925C007000002020-09-18 11:51AM EDT700.000.070.000.150.00-151,23995.70%
NVDA200925C007100002020-09-18 3:09PM EDT710.000.070.010.03-0.02-22.22%36587.89%
NVDA200925C007200002020-09-17 12:46PM EDT720.000.020.010.21+0.01+100.00%251106.45%
NVDA200925C007300002020-09-16 10:53AM EDT730.000.120.000.600.00-233122.85%
NVDA200925C007400002020-09-17 3:58PM EDT740.000.010.000.05-0.05-83.33%29298.44%
NVDA200925C007500002020-09-17 11:57AM EDT750.000.050.000.160.00-1375112.50%
NVDA200925C007600002020-09-17 1:26PM EDT760.000.050.000.590.00-14180133.01%
NVDA200925C007700002020-09-17 12:07PM EDT770.000.010.000.170.00-1217119.14%
NVDA200925C007800002020-09-14 10:25AM EDT780.000.250.000.590.00-212139.65%
NVDA200925C007900002020-09-17 10:11AM EDT790.000.070.000.140.00-1262122.66%
NVDA200925C008000002020-09-18 9:32AM EDT800.000.010.000.24-0.08-88.89%193132.42%
NVDA200925C008100002020-09-18 9:30AM EDT810.000.040.010.15+0.03+300.00%420130.08%
NVDA200925C008200002020-09-14 3:16PM EDT820.000.100.000.120.00-77129.30%
NVDA200925C008300002020-09-16 1:31PM EDT830.000.020.000.620.00-120156.15%
NVDA200925C008400002020-09-17 9:49AM EDT840.000.010.000.010.00-139110.94%
NVDA200925C008500002020-09-17 10:38AM EDT850.000.040.000.100.00-1182134.77%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA200925P002250002020-09-08 11:42AM EDT225.000.190.000.620.00-11234.86%
NVDA200925P002300002020-09-15 2:15PM EDT230.000.150.000.620.00-512228.71%
NVDA200925P002350002020-09-04 2:10PM EDT235.000.200.000.620.00-11222.66%
NVDA200925P002500002020-09-04 12:08PM EDT250.000.100.000.620.00-11205.18%
NVDA200925P002550002020-08-17 12:09AM EDT255.000.300.000.230.00--1178.13%
NVDA200925P002700002020-09-14 12:42PM EDT270.000.070.000.620.00-1223183.40%
NVDA200925P002750002020-09-03 11:38AM EDT275.000.140.000.620.00-12178.22%
NVDA200925P002800002020-09-14 1:09PM EDT280.000.080.000.310.00-25159.18%
NVDA200925P002950002020-09-14 12:43PM EDT295.000.100.000.620.00-45158.30%
NVDA200925P003000002020-09-15 2:48PM EDT300.000.030.000.620.00-496153.52%
NVDA200925P003100002020-09-08 10:02AM EDT310.000.360.000.620.00-14144.14%
NVDA200925P003150002020-09-11 10:01AM EDT315.000.220.000.620.00-46139.55%
NVDA200925P003200002020-09-14 12:09PM EDT320.000.050.000.620.00-1015135.06%
NVDA200925P003250002020-08-18 3:48PM EDT325.000.550.000.280.00-212118.16%
NVDA200925P003300002020-09-18 1:16PM EDT330.000.010.000.40-0.10-90.91%1213119.24%
NVDA200925P003350002020-09-11 1:07PM EDT335.000.240.000.630.00-16122.07%
NVDA200925P003400002020-09-18 3:29PM EDT340.000.060.000.13-0.02-25.00%12097.66%
NVDA200925P003450002020-09-17 10:17AM EDT345.000.010.000.64-0.09-90.00%116113.77%
NVDA200925P003500002020-09-18 10:38AM EDT350.000.040.000.10-0.01-20.00%37087.89%
NVDA200925P003550002020-09-10 2:54PM EDT355.000.390.000.650.00-110105.66%
NVDA200925P003600002020-09-11 3:26PM EDT360.000.330.000.660.00-739101.76%
NVDA200925P003650002020-09-09 9:41AM EDT365.000.600.000.680.00-12398.14%
NVDA200925P003700002020-09-15 3:43PM EDT370.000.070.010.14-0.03-30.00%38377.73%
NVDA200925P003750002020-09-18 12:12PM EDT375.000.130.000.71-0.15-53.57%45790.63%
NVDA200925P003800002020-09-18 2:55PM EDT380.000.110.050.11-0.04-26.67%108171.48%
NVDA200925P003850002020-09-18 10:11AM EDT385.000.130.010.19-0.05-27.78%312269.82%
NVDA200925P003900002020-09-18 12:21PM EDT390.000.210.000.21+0.01+5.00%17966.80%
NVDA200925P003950002020-09-18 1:25PM EDT395.000.180.130.51+0.10+125.00%344873.68%
NVDA200925P004000002020-09-18 3:51PM EDT400.000.230.150.32-0.06-20.69%23539066.75%
NVDA200925P004050002020-09-18 3:00PM EDT405.000.400.150.38+0.12+42.86%206764.21%
NVDA200925P004100002020-09-18 3:54PM EDT410.000.130.161.38-0.25-65.79%38019772.51%
NVDA200925P004150002020-09-18 3:35PM EDT415.000.340.000.56-0.10-22.73%27717457.32%
NVDA200925P004200002020-09-18 3:44PM EDT420.000.470.430.62-0.03-6.00%13428159.64%
NVDA200925P004250002020-09-18 3:56PM EDT425.000.680.610.86-0.03-4.23%13417359.38%
NVDA200925P004275002020-09-18 3:42PM EDT427.501.020.052.50-0.29-22.14%196564.53%
NVDA200925P004300002020-09-18 3:59PM EDT430.000.950.791.09+0.05+5.56%35835058.15%
NVDA200925P004325002020-09-18 3:59PM EDT432.501.050.961.22-0.08-7.08%8910457.89%
NVDA200925P004350002020-09-18 3:54PM EDT435.001.121.061.37-0.18-13.85%24924157.10%
NVDA200925P004375002020-09-18 3:58PM EDT437.501.490.951.59+0.22+17.32%18712755.47%
NVDA200925P004400002020-09-18 3:58PM EDT440.001.681.471.70+0.28+20.00%50357356.30%
NVDA200925P004425002020-09-18 3:48PM EDT442.501.451.411.96-0.75-34.09%6540454.83%
NVDA200925P004450002020-09-18 3:59PM EDT445.002.141.692.27+0.04+1.90%1,05136254.91%
NVDA200925P004475002020-09-18 3:53PM EDT447.502.201.652.56+0.18+8.91%21621853.42%
NVDA200925P004500002020-09-18 3:57PM EDT450.002.602.142.88+0.38+17.12%1,4601,42853.81%
NVDA200925P004525002020-09-18 3:57PM EDT452.503.152.763.25+0.15+5.00%15415154.44%
NVDA200925P004550002020-09-18 3:58PM EDT455.003.623.253.85+0.48+15.29%97330654.99%
NVDA200925P004575002020-09-18 3:54PM EDT457.503.953.504.10+0.54+15.84%22922053.59%
NVDA200925P004600002020-09-18 3:58PM EDT460.004.574.104.80+1.04+29.46%61360054.15%
NVDA200925P004625002020-09-18 3:54PM EDT462.504.654.405.10+0.40+9.41%30636652.66%
NVDA200925P004650002020-09-18 3:55PM EDT465.005.355.005.80+0.95+21.59%41947652.69%
NVDA200925P004675002020-09-18 3:56PM EDT467.506.405.756.45+1.50+30.61%30323752.66%
NVDA200925P004700002020-09-18 3:59PM EDT470.006.956.357.10+1.45+26.36%1,07865452.05%
NVDA200925P004725002020-09-18 3:46PM EDT472.507.756.957.95+1.23+18.87%24924851.62%
NVDA200925P004750002020-09-18 3:58PM EDT475.008.408.008.90+1.18+16.34%1,18659452.05%
NVDA200925P004775002020-09-18 3:59PM EDT477.509.808.859.80+2.02+25.96%32926051.70%
NVDA200925P004800002020-09-18 3:59PM EDT480.0010.009.7010.95+1.77+21.51%1,2321,08451.58%
NVDA200925P004825002020-09-18 3:58PM EDT482.5011.9810.8012.10+2.84+31.07%25332051.65%
NVDA200925P004850002020-09-18 3:56PM EDT485.0012.8012.0012.80+2.86+28.77%1,07148550.81%
NVDA200925P004875002020-09-18 3:44PM EDT487.5012.5513.4014.45+0.96+8.28%66733951.84%
NVDA200925P004900002020-09-18 3:59PM EDT490.0015.0014.7515.80+3.00+25.00%93565651.95%
NVDA200925P004925002020-09-18 3:54PM EDT492.5014.9014.9017.15+1.80+13.74%38317953.77%
NVDA200925P004950002020-09-18 3:59PM EDT495.0018.2317.3518.60+3.85+26.77%70755951.39%
NVDA200925P004975002020-09-18 3:22PM EDT497.5018.2519.1021.05+2.65+16.99%13340553.58%
NVDA200925P005000002020-09-18 3:50PM EDT500.0021.5019.5522.85+5.00+30.30%6251,25951.79%
NVDA200925P005025002020-09-18 3:58PM EDT502.5023.6022.1023.60+4.05+20.72%21417251.75%
NVDA200925P005050002020-09-18 3:54PM EDT505.0024.8524.0025.95+5.33+27.31%30037853.41%
NVDA200925P005075002020-09-18 3:15PM EDT507.5026.0024.9027.20+4.10+18.72%2518150.46%
NVDA200925P005100002020-09-18 3:46PM EDT510.0025.7026.7529.20+3.36+15.04%17155850.80%
NVDA200925P005125002020-09-18 3:37PM EDT512.5028.1929.6031.70+1.69+6.38%3129254.34%
NVDA200925P005150002020-09-18 3:59PM EDT515.0033.0031.1033.30+7.30+28.40%13831952.58%
NVDA200925P005175002020-09-18 3:53PM EDT517.5034.0032.8535.40+5.17+17.93%1218652.28%
NVDA200925P005200002020-09-18 3:26PM EDT520.0036.0034.9538.50+6.82+23.37%7349055.24%
NVDA200925P005225002020-09-18 1:55PM EDT522.5040.8537.1540.50+5.75+16.38%3429955.52%
NVDA200925P005250002020-09-18 3:47PM EDT525.0037.3039.5043.00+4.43+13.48%5048257.42%
NVDA200925P005275002020-09-18 12:12PM EDT527.5040.0040.7544.80+4.65+13.15%18253.94%
NVDA200925P005300002020-09-18 3:56PM EDT530.0045.2142.7546.85+8.39+22.79%9842352.95%
NVDA200925P005325002020-09-18 10:37AM EDT532.5050.4545.1048.55+3.30+7.00%39351.53%
NVDA200925P005350002020-09-18 3:06PM EDT535.0049.3447.5551.40+8.37+20.43%3113154.60%
NVDA200925P005400002020-09-18 3:44PM EDT540.0050.8751.9555.55+3.92+8.35%3611852.20%
NVDA200925P005450002020-09-18 3:42PM EDT545.0056.3956.5060.20+3.02+5.66%2020551.34%
NVDA200925P005475002020-09-15 10:22AM EDT547.5065.0659.8563.50+28.11+76.08%12661.41%
NVDA200925P005500002020-09-18 3:56PM EDT550.0063.8861.6065.20+6.34+11.02%4318955.18%
NVDA200925P005525002020-09-14 10:03AM EDT552.5043.2063.7067.950.00-11555.84%
NVDA200925P005550002020-09-18 12:33PM EDT555.0070.5566.1070.05+11.94+20.37%83853.83%
NVDA200925P005575002020-09-14 10:04AM EDT557.5069.0068.7572.700.00-41357.57%
NVDA200925P005600002020-09-18 3:02PM EDT560.0074.4371.1575.00+8.80+13.41%58156.79%
NVDA200925P005650002020-09-18 10:17AM EDT565.0069.0076.3080.10-1.45-2.06%44461.69%
NVDA200925P005700002020-09-18 9:43AM EDT570.0070.1580.7085.15-3.48-4.73%32659.72%
NVDA200925P005725002020-09-14 11:10AM EDT572.5061.0083.1087.250.00-21954.74%
NVDA200925P005750002020-09-17 9:48AM EDT575.0083.6585.5089.950.00-65157.52%
NVDA200925P005800002020-09-16 1:44PM EDT580.0080.6090.5094.95+5.48+7.29%21660.06%
NVDA200925P005825002020-09-14 9:32AM EDT582.5068.2593.0097.400.00-31260.55%
NVDA200925P005850002020-09-15 11:53AM EDT585.0073.2995.5599.550.00-12055.47%
NVDA200925P005900002020-09-17 2:37PM EDT590.0097.09100.80104.750.00-105466.50%
NVDA200925P006000002020-09-18 9:42AM EDT600.0098.90110.30114.75-5.63-5.39%12060.35%
NVDA200925P006100002020-09-15 1:10PM EDT610.00111.30120.30124.700.00-3362.50%
NVDA200925P006300002020-09-10 12:32PM EDT630.00124.99140.25144.650.00-1162.50%
NVDA200925P006400002020-09-10 12:32PM EDT640.00134.94150.10154.350.00-11119.36%
NVDA200925P006500002020-09-08 2:57PM EDT650.00155.75160.15164.600.00-312127.71%
NVDA200925P006700002020-09-17 10:53AM EDT670.00176.85180.15184.40+6.60+3.88%13135.33%
NVDA200925P006800002020-09-18 10:28AM EDT680.00188.65190.10194.30+72.42+62.31%41138.79%
NVDA200925P008100002020-09-18 12:48PM EDT810.00325.39320.35324.75+28.25+9.51%20135.35%