UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
903.56+1.06 (+0.12%)
At close: 04:00PM EDT
901.49 -2.07 (-0.23%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405C002600002024-03-28 3:42PM EDT260.00642.50641.90644.30-2.50-0.39%6139355.18%
NVDA240405C003000002024-03-27 10:50AM EDT300.00598.32601.95604.350.00-8678318.75%
NVDA240405C003100002024-03-14 11:10AM EDT310.00575.15592.05594.350.00-12309.77%
NVDA240405C003200002024-03-28 3:14PM EDT320.00585.29582.05584.40-42.31-6.74%21303.42%
NVDA240405C003300002024-03-28 12:12PM EDT330.00577.00572.00574.40-31.23-5.13%2110294.92%
NVDA240405C003500002024-03-26 9:38AM EDT350.00557.53552.15554.40-49.12-8.10%551278.71%
NVDA240405C003700002024-03-27 11:33AM EDT370.00524.63532.15534.450.00-15265.43%
NVDA240405C003900002024-03-13 3:43PM EDT390.00518.97512.15514.450.00-11250.88%
NVDA240405C004000002024-03-28 3:44PM EDT400.00502.90502.15504.50-0.65-0.13%624245.70%
NVDA240405C004100002024-03-27 2:35PM EDT410.00489.84492.10494.500.00-67238.77%
NVDA240405C004200002024-03-28 2:22PM EDT420.00483.58482.20484.50+4.55+0.95%1017232.08%
NVDA240405C004300002024-03-27 12:08PM EDT430.00470.39472.20474.550.00-12227.15%
NVDA240405C004500002024-03-28 3:43PM EDT450.00453.38452.25454.55-46.65-9.33%68214.36%
NVDA240405C004600002024-03-28 11:03AM EDT460.00447.60442.25444.55-29.67-6.22%132208.20%
NVDA240405C004700002024-03-27 9:30AM EDT470.00461.21432.25434.600.00-14203.56%
NVDA240405C004800002024-03-28 3:37PM EDT480.00424.43422.20424.60+1.73+0.41%35197.61%
NVDA240405C004900002024-03-28 3:56PM EDT490.00415.08412.30414.60+10.93+2.70%13191.80%
NVDA240405C005000002024-03-28 2:04PM EDT500.00403.33402.30404.65+1.42+0.35%1319187.30%
NVDA240405C005100002024-03-28 10:37AM EDT510.00395.26392.30394.65-48.01-10.83%82181.64%
NVDA240405C005200002024-03-28 1:54PM EDT520.00386.00382.30384.65+3.78+0.99%116176.12%
NVDA240405C005300002024-03-27 3:29PM EDT530.00366.60372.35374.650.00-410170.65%
NVDA240405C005400002024-03-28 2:14PM EDT540.00365.91362.35364.70+0.98+0.27%716166.41%
NVDA240405C005500002024-03-28 10:39AM EDT550.00355.67352.30354.70+4.91+1.40%3222161.13%
NVDA240405C005600002024-03-28 3:08PM EDT560.00344.65342.40344.70+6.65+1.97%812155.91%
NVDA240405C005700002024-03-28 3:09PM EDT570.00335.07332.40334.75+8.32+2.55%121195.31%
NVDA240405C005800002024-03-28 3:44PM EDT580.00323.36322.35324.75-0.51-0.16%2522146.68%
NVDA240405C005850002024-03-11 2:30PM EDT585.00282.55317.40319.750.00-2289.84%
NVDA240405C005900002024-03-28 1:58PM EDT590.00315.45312.45314.75+4.97+1.60%4295.70%
NVDA240405C005950002024-03-26 9:33AM EDT595.00310.37307.45309.75-53.01-14.59%120094.14%
NVDA240405C006000002024-03-28 3:25PM EDT600.00306.24302.50304.80+3.75+1.24%129799.61%
NVDA240405C006050002024-03-27 11:04AM EDT605.00293.55297.50299.800.00-26297.66%
NVDA240405C006100002024-03-28 3:44PM EDT610.00294.48292.40294.80-53.90-15.47%1120088.67%
NVDA240405C006150002024-03-18 11:52AM EDT615.00269.10287.45289.800.00-1691.02%
NVDA240405C006200002024-03-28 3:35PM EDT620.00284.80282.55284.80+3.65+1.30%78694.53%
NVDA240405C006250002024-03-27 10:12AM EDT625.00270.46277.50279.800.00-2890.43%
NVDA240405C006300002024-03-28 3:35PM EDT630.00274.24272.55274.85+0.59+0.22%3392.77%
NVDA240405C006350002024-03-28 12:25PM EDT635.00271.08267.55269.85+6.98+2.64%2490.82%
NVDA240405C006400002024-03-28 2:33PM EDT640.00265.31262.45264.85+3.36+1.28%14784.96%
NVDA240405C006450002024-03-26 3:20PM EDT645.00299.49257.60259.850.00-151988.77%
NVDA240405C006500002024-03-28 3:59PM EDT650.00256.30252.60254.85+4.23+1.68%1417486.91%
NVDA240405C006550002024-03-27 11:53AM EDT655.00242.50247.60249.900.00-11286.43%
NVDA240405C006600002024-03-28 3:49PM EDT660.00243.78242.60244.90+1.26+0.52%98784.57%
NVDA240405C006650002024-03-28 9:46AM EDT665.00244.25237.60239.90+3.63+1.51%11782.72%
NVDA240405C006700002024-03-28 3:10PM EDT670.00236.00232.55234.90+3.38+1.45%143379.59%
NVDA240405C006750002024-03-27 3:26PM EDT675.00232.30227.65229.90+12.84+5.85%12980.27%
NVDA240405C006800002024-03-28 12:44PM EDT680.00228.65222.60224.95+14.68+6.86%56678.42%
NVDA240405C006850002024-03-27 3:48PM EDT685.00217.24217.65219.950.00-1677.64%
NVDA240405C006900002024-03-28 9:34AM EDT690.00206.05212.60214.95-3.54-1.69%26974.80%
NVDA240405C006950002024-03-27 2:07PM EDT695.00208.17207.65209.950.00-2973.97%
NVDA240405C007000002024-03-28 3:42PM EDT700.00203.70202.70204.95-0.90-0.44%5810973.05%
NVDA240405C007050002024-03-28 12:01PM EDT705.00203.79197.65200.00+6.58+3.34%14971.24%
NVDA240405C007100002024-03-28 10:28AM EDT710.00196.46192.80195.00+4.19+2.18%111571.68%
NVDA240405C007150002024-03-26 3:45PM EDT715.00220.60187.75190.000.00-12869.14%
NVDA240405C007200002024-03-28 3:26PM EDT720.00186.05182.80185.00+11.64+6.67%495168.02%
NVDA240405C007250002024-03-28 3:30PM EDT725.00180.28177.85180.05+6.83+3.94%57667.43%
NVDA240405C007300002024-03-28 3:41PM EDT730.00174.23172.85175.05+5.68+3.37%24065.58%
NVDA240405C007350002024-03-28 3:12PM EDT735.00171.18167.85170.05+4.22+2.53%172163.72%
NVDA240405C007400002024-03-28 3:44PM EDT740.00163.65162.80165.10-2.65-1.59%348761.91%
NVDA240405C007450002024-03-28 2:58PM EDT745.00162.00157.75160.10+8.40+5.47%996659.52%
NVDA240405C007500002024-03-28 3:25PM EDT750.00156.60152.80155.10+3.85+2.52%318058.25%
NVDA240405C007550002024-03-28 3:48PM EDT755.00149.30147.75150.15+0.73+0.49%246056.45%
NVDA240405C007600002024-03-28 3:08PM EDT760.00145.18142.85145.15+2.79+1.96%811655.62%
NVDA240405C007650002024-03-28 11:13AM EDT765.00143.40137.90140.20+5.40+3.91%77554.64%
NVDA240405C007700002024-03-28 2:58PM EDT770.00136.81132.90135.25+6.61+5.08%2418153.20%
NVDA240405C007750002024-03-28 2:49PM EDT775.00129.82128.00130.25+2.52+1.98%3128852.10%
NVDA240405C007800002024-03-28 10:20AM EDT780.00129.47123.05125.30+9.83+8.22%225950.93%
NVDA240405C007850002024-03-28 3:59PM EDT785.00120.75118.05120.35+10.45+9.47%2412659.88%
NVDA240405C007900002024-03-28 3:24PM EDT790.00114.96113.10115.40-0.19-0.17%2554158.03%
NVDA240405C007950002024-03-28 10:12AM EDT795.00109.50108.25110.50+3.25+3.06%517056.51%
NVDA240405C008000002024-03-28 3:48PM EDT800.00105.55103.55105.80-1.11-1.04%74194156.12%
NVDA240405C008050002024-03-28 3:03PM EDT805.00103.1098.45100.70+5.80+5.96%1218353.29%
NVDA240405C008100002024-03-28 3:51PM EDT810.0094.2693.4595.80-1.84-1.91%3430251.61%
NVDA240405C008150002024-03-28 3:42PM EDT815.0089.9888.6590.95+0.03+0.03%1511450.14%
NVDA240405C008200002024-03-28 3:52PM EDT820.0086.2283.8087.40-0.22-0.25%1,5401,96354.36%
NVDA240405C008250002024-03-28 3:44PM EDT825.0080.1079.1081.35+7.39+10.16%3313147.44%
NVDA240405C008300002024-03-28 3:41PM EDT830.0076.0074.3578.95-1.50-1.94%1,5282,05054.93%
NVDA240405C008350002024-03-28 1:55PM EDT835.0073.0069.9072.00+0.38+0.52%2217545.35%
NVDA240405C008400002024-03-28 3:54PM EDT840.0067.5465.2567.40-0.14-0.21%6538544.34%
NVDA240405C008450002024-03-28 3:58PM EDT845.0063.0061.2062.70-0.20-0.32%6530742.84%
NVDA240405C008500002024-03-28 3:54PM EDT850.0058.6856.6059.70-0.98-1.64%1,12888346.34%
NVDA240405C008550002024-03-28 3:57PM EDT855.0054.3352.3053.90-1.77-3.16%7835741.24%
NVDA240405C008600002024-03-28 3:54PM EDT860.0049.3348.3049.70-4.27-7.97%1,36854840.64%
NVDA240405C008650002024-03-28 3:59PM EDT865.0046.4344.1545.65-0.92-1.94%16837040.16%
NVDA240405C008700002024-03-28 3:57PM EDT870.0041.0540.1542.00-2.95-6.70%1,82499840.31%
NVDA240405C008750002024-03-28 3:59PM EDT875.0037.4437.0037.90-3.01-7.44%55858139.11%
NVDA240405C008775002024-03-28 3:46PM EDT877.5035.6035.1036.20-3.70-9.41%26029939.17%
NVDA240405C008800002024-03-28 3:59PM EDT880.0033.9433.5034.45-4.01-10.57%1,7541,17839.04%
NVDA240405C008825002024-03-28 3:59PM EDT882.5033.5031.8032.70-2.10-5.90%38233838.81%
NVDA240405C008850002024-03-28 3:56PM EDT885.0032.0030.2531.10-2.60-7.51%77770838.81%
NVDA240405C008875002024-03-28 3:58PM EDT887.5029.5028.7029.55-3.10-9.51%29720638.82%
NVDA240405C008900002024-03-28 3:59PM EDT890.0027.9827.2528.05-3.62-11.46%2,2621,29338.83%
NVDA240405C008925002024-03-28 3:59PM EDT892.5026.6825.8026.55-4.20-13.60%44331038.75%
NVDA240405C008950002024-03-28 3:59PM EDT895.0025.0024.3025.10-3.70-12.89%4,9181,11238.67%
NVDA240405C008975002024-03-28 3:59PM EDT897.5024.3023.0523.75-2.75-10.17%71247638.69%
NVDA240405C009000002024-03-28 3:59PM EDT900.0022.2021.7022.40-4.40-16.54%12,9616,42038.63%
NVDA240405C009025002024-03-28 3:59PM EDT902.5021.1020.4521.15-4.00-15.94%3,8461,21838.66%
NVDA240405C009050002024-03-28 3:59PM EDT905.0019.4019.1019.90-4.84-19.97%12,5183,48838.60%
NVDA240405C009075002024-03-28 3:59PM EDT907.5018.4218.1518.75-4.83-20.77%4,30732838.63%
NVDA240405C009100002024-03-28 3:59PM EDT910.0017.3417.0517.60-4.46-20.46%11,5792,77438.58%
NVDA240405C009150002024-03-28 3:59PM EDT915.0015.2815.0015.55-4.42-22.44%4,0531,82738.68%
NVDA240405C009200002024-03-28 3:59PM EDT920.0013.6012.9513.55-4.21-23.64%11,0945,77638.52%
NVDA240405C009250002024-03-28 3:59PM EDT925.0011.9511.3511.85-4.13-25.68%6,7212,52338.60%
NVDA240405C009300002024-03-28 3:59PM EDT930.0010.409.9510.35-4.25-29.01%7,7094,78938.74%
NVDA240405C009350002024-03-28 3:59PM EDT935.009.008.609.05-4.00-30.77%2,3061,85438.98%
NVDA240405C009400002024-03-28 3:59PM EDT940.007.567.457.75-3.99-34.55%8,47010,20738.89%
NVDA240405C009450002024-03-28 3:59PM EDT945.006.516.406.70-3.93-37.64%2,3632,08939.05%
NVDA240405C009500002024-03-28 3:59PM EDT950.005.555.555.85-3.65-39.67%16,0887,75939.42%
NVDA240405C009550002024-03-28 3:59PM EDT955.004.964.755.00-3.59-41.99%6,5491,83339.50%
NVDA240405C009600002024-03-28 3:59PM EDT960.004.204.104.35-3.30-44.00%3,6085,68539.86%
NVDA240405C009650002024-03-28 3:59PM EDT965.003.703.553.75-3.00-44.78%1,9742,12340.13%
NVDA240405C009700002024-03-28 3:59PM EDT970.003.133.103.25-2.92-48.26%3,8173,23040.47%
NVDA240405C009750002024-03-28 3:59PM EDT975.002.812.652.84-2.54-47.48%2,9111,65040.92%
NVDA240405C009800002024-03-28 3:59PM EDT980.002.392.292.40-2.51-51.22%4,6052,08641.02%
NVDA240405C009850002024-03-28 3:59PM EDT985.002.052.002.16-2.40-53.93%1,29586241.77%
NVDA240405C009900002024-03-28 3:58PM EDT990.001.811.761.89-2.06-53.23%1,8971,34342.22%
NVDA240405C009950002024-03-28 3:59PM EDT995.001.661.501.59-1.71-50.74%1,30764942.30%
NVDA240405C010000002024-03-28 3:59PM EDT1,000.001.381.361.38-1.77-56.19%23,19211,96342.69%
NVDA240405C010100002024-03-28 3:59PM EDT1,010.001.081.001.08-1.54-58.78%1,8951,19943.75%
NVDA240405C010200002024-03-28 3:59PM EDT1,020.000.850.800.83-1.25-59.52%1,9031,52044.63%
NVDA240405C010300002024-03-28 3:59PM EDT1,030.000.670.650.67-1.09-61.93%1,5161,27245.85%
NVDA240405C010400002024-03-28 3:59PM EDT1,040.000.540.520.54-0.97-64.24%1,2531,13247.00%
NVDA240405C010500002024-03-28 3:59PM EDT1,050.000.440.430.44-0.85-65.89%14,0115,93848.15%
NVDA240405C010600002024-03-28 3:58PM EDT1,060.000.360.250.36-0.76-67.86%1,5521,59049.27%
NVDA240405C010700002024-03-28 3:59PM EDT1,070.000.270.200.53-0.68-71.58%1,0171,37251.83%
NVDA240405C010800002024-03-28 3:59PM EDT1,080.000.250.250.26-0.61-70.93%1,03690251.76%
NVDA240405C010900002024-03-28 3:59PM EDT1,090.000.220.210.32-0.54-71.05%69476154.30%
NVDA240405C011000002024-03-28 3:59PM EDT1,100.000.190.160.19-0.48-71.64%4,4434,63253.81%
NVDA240405C011100002024-03-28 3:56PM EDT1,110.000.170.110.18-0.41-70.69%38977054.79%
NVDA240405C011200002024-03-28 3:46PM EDT1,120.000.140.140.15-0.37-72.55%66599256.84%
NVDA240405C011300002024-03-28 3:59PM EDT1,130.000.130.070.17-0.33-71.74%47543757.72%
NVDA240405C011400002024-03-28 3:59PM EDT1,140.000.120.110.42-0.29-70.73%21428265.33%
NVDA240405C011500002024-03-28 3:56PM EDT1,150.000.090.080.14-0.27-75.00%2,2161,71661.13%
NVDA240405C011600002024-03-28 3:59PM EDT1,160.000.090.000.10-0.24-72.73%62430458.40%
NVDA240405C011700002024-03-28 3:53PM EDT1,170.000.050.080.09-0.24-82.76%50529463.28%
NVDA240405C011800002024-03-28 3:59PM EDT1,180.000.070.050.13-0.20-74.07%1,82541465.63%
NVDA240405C011900002024-03-28 3:53PM EDT1,190.000.040.010.25-0.21-84.00%11594769.92%
NVDA240405C012000002024-03-28 3:59PM EDT1,200.000.070.060.08-0.17-70.83%2,2953,32067.58%
NVDA240405C012100002024-03-28 3:41PM EDT1,210.000.040.040.05-0.20-83.33%60449366.60%
NVDA240405C012200002024-03-28 3:59PM EDT1,220.000.050.000.27-0.15-75.00%58899775.78%
NVDA240405C012300002024-03-28 3:59PM EDT1,230.000.020.010.25-0.14-87.50%36629377.34%
NVDA240405C012400002024-03-28 3:58PM EDT1,240.000.040.000.24-0.12-75.00%15047478.52%
NVDA240405C012500002024-03-28 3:48PM EDT1,250.000.040.030.05-0.12-75.00%1,6601,68772.46%
NVDA240405C012600002024-03-28 3:44PM EDT1,260.000.030.020.10-0.10-76.92%16376876.76%
NVDA240405C012700002024-03-28 3:53PM EDT1,270.000.040.030.10-0.09-69.23%70365878.91%
NVDA240405C012800002024-03-28 3:44PM EDT1,280.000.020.010.12-0.11-84.62%26156280.66%
NVDA240405C012900002024-03-28 2:59PM EDT1,290.000.010.000.11-0.07-87.50%353781.05%
NVDA240405C013000002024-03-28 3:53PM EDT1,300.000.020.010.02-0.05-71.43%4881,93274.22%
NVDA240405C013200002024-03-28 3:57PM EDT1,320.000.020.010.02-0.04-66.67%15883577.34%
NVDA240405C013400002024-03-28 3:21PM EDT1,340.000.030.010.03-0.05-62.50%93759282.03%
NVDA240405C013600002024-03-28 3:50PM EDT1,360.000.010.010.02-0.08-88.89%11147782.81%
NVDA240405C013800002024-03-28 3:39PM EDT1,380.000.010.000.08-0.06-85.71%536092.19%
NVDA240405C014000002024-03-28 3:52PM EDT1,400.000.010.010.04-0.04-80.00%3142,24091.41%
NVDA240405C014500002024-03-28 3:52PM EDT1,450.000.010.000.01-0.02-66.67%7412,73087.50%
NVDA240405C015000002024-03-28 3:52PM EDT1,500.000.010.000.01-0.03-75.00%4811,33693.75%
NVDA240405C015500002024-03-28 3:32PM EDT1,550.000.010.000.01-0.01-50.00%64472898.44%
NVDA240405C016000002024-03-28 3:04PM EDT1,600.000.010.000.01-0.01-50.00%661,328104.69%
NVDA240405C016500002024-03-28 3:59PM EDT1,650.000.010.000.010.00-243635109.38%
NVDA240405C017000002024-03-28 11:36AM EDT1,700.000.010.000.01-0.01-50.00%81,022115.63%
NVDA240405C017500002024-03-28 9:37AM EDT1,750.000.010.000.01-0.01-50.00%29472118.75%
NVDA240405C017900002024-03-28 2:16PM EDT1,790.000.010.000.01-0.01-50.00%112,144121.88%
NVDA240405C018000002024-03-28 3:57PM EDT1,800.000.010.000.010.00-33,947500125.00%
NVDA240405C018100002024-03-26 11:41AM EDT1,810.000.020.000.010.00-12365125.00%
NVDA240405C018200002024-03-26 1:55PM EDT1,820.000.020.000.090.00-3685146.09%
NVDA240405C018300002024-03-27 10:39AM EDT1,830.000.010.000.090.00-1136147.27%
NVDA240405C018400002024-03-27 1:25PM EDT1,840.000.020.000.030.00-1121137.50%
NVDA240405C018500002024-03-26 1:17PM EDT1,850.000.010.000.010.00-9192128.13%
NVDA240405C018600002024-03-22 1:45PM EDT1,860.000.040.000.010.00-1125128.13%
NVDA240405C018700002024-03-28 1:59PM EDT1,870.000.010.000.01-0.01-50.00%100125131.25%
NVDA240405C018800002024-03-26 12:27PM EDT1,880.000.010.000.010.00-1196131.25%
NVDA240405C018900002024-03-25 11:07AM EDT1,890.000.020.000.010.00-1462131.25%
NVDA240405C019000002024-03-28 1:59PM EDT1,900.000.010.000.01-0.02-66.67%212390134.38%
NVDA240405C019100002024-03-26 11:00AM EDT1,910.000.010.000.010.00-2061134.38%
NVDA240405C019200002024-03-27 3:45PM EDT1,920.000.010.000.010.00-1681134.38%
NVDA240405C019300002024-03-25 10:38AM EDT1,930.000.030.000.010.00-2230134.38%
NVDA240405C019400002024-03-28 3:59PM EDT1,940.000.010.000.010.00-661,504137.50%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240405P002600002024-03-27 9:57AM EDT260.000.010.000.020.00-180240.63%
NVDA240405P002800002024-03-05 10:30AM EDT280.000.080.000.090.00--1253.13%
NVDA240405P002900002024-03-19 12:01PM EDT290.000.030.000.090.00-36245.31%
NVDA240405P003000002024-03-19 11:49AM EDT300.000.020.000.09+0.01+100.00%113239.06%
NVDA240405P003100002024-03-11 9:57AM EDT310.000.050.000.090.00--3232.03%
NVDA240405P003200002024-03-22 3:04PM EDT320.000.020.000.090.00-16225.00%
NVDA240405P003300002024-03-19 3:55PM EDT330.000.010.000.010.00-584187.50%
NVDA240405P003400002024-03-11 9:30AM EDT340.000.120.000.090.00--2212.50%
NVDA240405P003500002024-03-19 9:34AM EDT350.000.010.000.090.00-18206.25%
NVDA240405P003600002024-03-21 11:55AM EDT360.000.010.000.090.00-1430200.78%
NVDA240405P003700002024-03-25 3:58PM EDT370.000.010.000.090.00-135194.53%
NVDA240405P003800002024-03-25 3:58PM EDT380.000.030.000.020.00-1128168.75%
NVDA240405P003900002024-03-22 12:19PM EDT390.000.010.000.090.00-577183.59%
NVDA240405P004000002024-03-28 1:17PM EDT400.000.010.000.020.00-5214159.38%
NVDA240405P004100002024-03-22 12:53PM EDT410.000.010.000.080.00-35203171.88%
NVDA240405P004200002024-03-26 1:00PM EDT420.000.010.000.020.00-959150.00%
NVDA240405P004300002024-03-22 12:03PM EDT430.000.020.000.010.00-138137.50%
NVDA240405P004400002024-03-25 10:33AM EDT440.000.010.000.020.00-235140.63%
NVDA240405P004500002024-03-27 11:33AM EDT450.000.010.000.090.00-266153.91%
NVDA240405P004600002024-03-26 1:00PM EDT460.000.010.000.020.00-122132.81%
NVDA240405P004700002024-03-27 11:33AM EDT470.000.010.000.090.00-183144.92%
NVDA240405P004800002024-03-22 1:29PM EDT480.000.020.000.020.00-222125.00%
NVDA240405P004900002024-03-25 1:08PM EDT490.000.020.000.020.00-1032121.88%
NVDA240405P005000002024-03-28 2:53PM EDT500.000.010.000.010.00-821,055112.50%
NVDA240405P005100002024-03-28 3:18PM EDT510.000.010.000.01-0.02-66.67%21744109.38%
NVDA240405P005200002024-03-28 3:37PM EDT520.000.010.000.02-0.01-50.00%8843109.38%
NVDA240405P005300002024-03-26 3:23PM EDT530.000.010.000.100.00-3254120.70%
NVDA240405P005400002024-03-28 3:19PM EDT540.000.020.010.10-0.01-33.33%7854117.97%
NVDA240405P005500002024-03-28 1:53PM EDT550.000.030.010.030.00-364286104.69%
NVDA240405P005600002024-03-28 3:15PM EDT560.000.030.010.02-0.01-25.00%1458298.44%
NVDA240405P005700002024-03-28 3:18PM EDT570.000.020.000.10-0.02-50.00%10892105.47%
NVDA240405P005800002024-03-28 3:15PM EDT580.000.020.010.110.00-148455103.32%
NVDA240405P005850002024-03-28 3:15PM EDT585.000.040.010.11+0.01+33.33%283204101.56%
NVDA240405P005900002024-03-28 3:36PM EDT590.000.020.000.02-0.04-66.67%40523885.94%
NVDA240405P005950002024-03-28 3:16PM EDT595.000.040.010.050.00-6230592.19%
NVDA240405P006000002024-03-28 3:47PM EDT600.000.020.020.05-0.02-50.00%14358291.41%
NVDA240405P006050002024-03-28 11:42AM EDT605.000.030.000.03-0.02-40.00%47783.59%
NVDA240405P006100002024-03-28 3:34PM EDT610.000.020.000.12-0.05-71.43%1923892.38%
NVDA240405P006150002024-03-28 12:33PM EDT615.000.050.010.12-0.05-50.00%76491.21%
NVDA240405P006200002024-03-28 3:51PM EDT620.000.010.010.04-0.05-83.33%17022882.03%
NVDA240405P006250002024-03-28 2:00PM EDT625.000.090.000.12+0.03+50.00%26035687.11%
NVDA240405P006300002024-03-28 3:53PM EDT630.000.040.020.03-0.04-50.00%20622878.91%
NVDA240405P006350002024-03-28 3:47PM EDT635.000.030.010.07-0.06-66.67%2012880.47%
NVDA240405P006400002024-03-28 3:54PM EDT640.000.040.010.13-0.03-42.86%76936783.01%
NVDA240405P006450002024-03-28 11:40AM EDT645.000.050.010.10-0.03-37.50%2339379.49%
NVDA240405P006500002024-03-28 3:58PM EDT650.000.030.030.04-0.05-62.50%74590074.61%
NVDA240405P006550002024-03-28 3:35PM EDT655.000.030.020.08-0.06-66.67%62343675.39%
NVDA240405P006600002024-03-28 3:50PM EDT660.000.060.030.07-0.04-40.00%6139173.83%
NVDA240405P006650002024-03-28 3:55PM EDT665.000.050.000.11-0.05-50.00%12124972.85%
NVDA240405P006700002024-03-28 3:18PM EDT670.000.070.000.15-0.04-36.36%58880073.44%
NVDA240405P006750002024-03-28 3:51PM EDT675.000.070.010.15-0.04-36.36%18446972.07%
NVDA240405P006800002024-03-28 3:47PM EDT680.000.070.070.16-0.07-50.00%13966973.14%
NVDA240405P006850002024-03-28 3:55PM EDT685.000.070.000.16-0.07-50.00%22342768.75%
NVDA240405P006900002024-03-28 3:58PM EDT690.000.090.000.16-0.05-35.71%23115267.19%
NVDA240405P006950002024-03-28 3:58PM EDT695.000.080.060.10-0.08-50.00%57429565.53%
NVDA240405P007000002024-03-28 3:59PM EDT700.000.100.070.10-0.06-37.50%2,0631,35364.26%
NVDA240405P007050002024-03-28 3:45PM EDT705.000.080.080.15-0.09-52.94%1,0291,33864.65%
NVDA240405P007100002024-03-28 3:54PM EDT710.000.110.010.10-0.07-38.89%8854858.40%
NVDA240405P007150002024-03-28 3:51PM EDT715.000.100.100.13-0.11-52.38%64736261.33%
NVDA240405P007200002024-03-28 3:58PM EDT720.000.120.010.19-0.14-53.85%7175658.79%
NVDA240405P007250002024-03-28 3:59PM EDT725.000.120.100.14-0.09-42.86%1,3531,14858.30%
NVDA240405P007300002024-03-28 3:56PM EDT730.000.140.110.13-0.12-46.15%61673456.64%
NVDA240405P007350002024-03-28 3:18PM EDT735.000.150.120.16-0.13-46.43%1,07465156.06%
NVDA240405P007400002024-03-28 3:58PM EDT740.000.150.130.17-0.13-46.43%95188354.79%
NVDA240405P007450002024-03-28 3:58PM EDT745.000.160.140.22-0.19-54.29%27960854.30%
NVDA240405P007500002024-03-28 3:59PM EDT750.000.170.150.25-0.19-52.78%1,1321,91053.32%
NVDA240405P007550002024-03-28 3:49PM EDT755.000.190.170.19-0.21-52.50%33656350.98%
NVDA240405P007600002024-03-28 3:59PM EDT760.000.200.190.23-0.30-60.00%25364750.29%
NVDA240405P007650002024-03-28 3:54PM EDT765.000.240.220.26-0.26-52.00%22654549.95%
NVDA240405P007700002024-03-28 3:59PM EDT770.000.240.140.35-0.30-55.56%44890850.27%
NVDA240405P007750002024-03-28 3:58PM EDT775.000.290.250.38-0.33-53.23%1,1211,27049.07%
NVDA240405P007800002024-03-28 3:58PM EDT780.000.320.240.40-0.35-52.24%1,2002,54447.66%
NVDA240405P007850002024-03-28 3:56PM EDT785.000.360.340.42-0.47-56.63%46549746.19%
NVDA240405P007900002024-03-28 3:59PM EDT790.000.390.390.45-0.49-55.68%9368,02444.87%
NVDA240405P007950002024-03-28 3:54PM EDT795.000.490.450.50-0.55-52.88%6837,17143.80%
NVDA240405P008000002024-03-28 3:59PM EDT800.000.540.520.62-0.64-54.24%4,6123,78243.48%
NVDA240405P008050002024-03-28 3:59PM EDT805.000.650.600.80-0.85-56.67%7091,26443.53%
NVDA240405P008100002024-03-28 3:59PM EDT810.000.750.730.83-0.91-54.82%1,2132,79641.87%
NVDA240405P008150002024-03-28 3:59PM EDT815.000.880.860.91-1.04-54.17%1,1981,46040.63%
NVDA240405P008200002024-03-28 3:59PM EDT820.001.121.031.21-1.14-50.44%2,3152,16540.94%
NVDA240405P008250002024-03-28 3:59PM EDT825.001.311.251.48-1.34-50.57%1,9321,83440.64%
NVDA240405P008300002024-03-28 3:59PM EDT830.001.601.531.72-1.52-48.72%2,8342,23239.87%
NVDA240405P008350002024-03-28 3:59PM EDT835.001.831.862.08-1.80-49.59%1,5911,31439.50%
NVDA240405P008400002024-03-28 3:59PM EDT840.002.362.252.49-1.84-43.81%2,9813,23239.07%
NVDA240405P008450002024-03-28 3:59PM EDT845.002.852.733.10-2.05-41.84%1,7522,50839.12%
NVDA240405P008500002024-03-28 3:59PM EDT850.003.503.303.65-2.42-40.88%10,5385,50638.61%
NVDA240405P008550002024-03-28 3:59PM EDT855.004.054.054.30-2.60-39.10%1,9841,52138.12%
NVDA240405P008600002024-03-28 3:59PM EDT860.005.054.855.25-2.83-35.91%4,5082,94038.20%
NVDA240405P008650002024-03-28 3:59PM EDT865.005.725.806.25-3.25-36.23%1,9091,72838.02%
NVDA240405P008700002024-03-28 3:59PM EDT870.007.207.007.35-3.30-31.43%3,8773,96437.74%
NVDA240405P008750002024-03-28 3:59PM EDT875.008.608.258.75-3.41-28.39%2,7833,39737.79%
NVDA240405P008775002024-03-28 3:59PM EDT877.509.088.959.80-3.92-30.15%9681,81838.44%
NVDA240405P008800002024-03-28 3:59PM EDT880.009.939.8010.20-3.86-27.99%5,4762,92737.58%
NVDA240405P008825002024-03-28 3:59PM EDT882.5010.9010.5011.20-3.76-25.65%8771,09637.91%
NVDA240405P008850002024-03-28 3:59PM EDT885.0011.7511.4012.05-3.81-24.49%3,2923,16437.82%
NVDA240405P008875002024-03-28 3:59PM EDT887.5012.3912.3512.85-4.20-25.32%85349237.55%
NVDA240405P008900002024-03-28 3:59PM EDT890.0013.5013.4013.90-4.40-24.58%4,7822,84837.67%
NVDA240405P008925002024-03-28 3:59PM EDT892.5014.0814.4014.95-4.60-24.63%1,18641337.71%
NVDA240405P008950002024-03-28 3:59PM EDT895.0015.7515.5016.00-4.52-22.30%2,2641,42337.64%
NVDA240405P008975002024-03-28 3:59PM EDT897.5016.5016.5017.25-4.60-21.80%2,4661,37637.86%
NVDA240405P009000002024-03-28 3:59PM EDT900.0018.0917.7018.45-4.61-20.31%12,0304,47337.90%
NVDA240405P009025002024-03-28 3:59PM EDT902.5019.2518.9519.40-4.25-18.09%2,96139637.37%
NVDA240405P009050002024-03-28 3:59PM EDT905.0020.1520.3521.00-5.30-20.83%15,1613,74337.96%
NVDA240405P009075002024-03-28 3:58PM EDT907.5021.0021.6022.35-5.50-20.75%13,51527338.00%
NVDA240405P009100002024-03-28 3:59PM EDT910.0023.2522.9523.75-4.42-15.97%6,3272,91038.04%
NVDA240405P009150002024-03-28 3:58PM EDT915.0026.0025.7526.80-3.74-12.58%5,7731,56338.32%
NVDA240405P009200002024-03-28 3:59PM EDT920.0028.5029.1029.85-4.40-13.37%1,8233,15938.25%
NVDA240405P009250002024-03-28 3:58PM EDT925.0031.4832.4033.20-5.04-13.80%1,2822,19538.42%
NVDA240405P009300002024-03-28 3:59PM EDT930.0035.3535.7036.70-5.48-13.42%10,5945,41838.55%
NVDA240405P009350002024-03-28 3:57PM EDT935.0039.0838.9040.40-4.69-10.72%1,3503,44538.78%
NVDA240405P009400002024-03-28 3:59PM EDT940.0042.7540.4545.35-3.97-8.50%7003,61141.55%
NVDA240405P009450002024-03-28 3:50PM EDT945.0046.6047.1050.70-4.45-8.72%37087845.14%
NVDA240405P009500002024-03-28 3:56PM EDT950.0050.7051.2052.90-4.53-8.20%6501,65641.01%
NVDA240405P009550002024-03-28 3:57PM EDT955.0054.5055.0057.00-5.29-8.85%28674841.07%
NVDA240405P009600002024-03-28 3:58PM EDT960.0058.7059.2061.50-4.71-7.43%32998042.00%
NVDA240405P009650002024-03-28 2:57PM EDT965.0062.5062.0567.80-6.31-9.17%241,56148.02%
NVDA240405P009700002024-03-28 3:31PM EDT970.0068.5568.4070.30-5.45-7.36%13848042.63%
NVDA240405P009750002024-03-28 3:39PM EDT975.0074.0573.0075.05-12.60-14.54%7839643.83%
NVDA240405P009800002024-03-28 3:52PM EDT980.0077.6077.6579.80-3.15-3.90%14730544.93%
NVDA240405P009850002024-03-28 3:06PM EDT985.0081.6382.3584.45-12.48-13.26%4626345.51%
NVDA240405P009900002024-03-28 3:52PM EDT990.0087.0887.0089.30-3.43-3.79%8329246.78%
NVDA240405P009950002024-03-28 11:15AM EDT995.0091.4091.8094.05-5.07-5.26%1010347.53%
NVDA240405P010000002024-03-28 3:37PM EDT1,000.0096.2596.3599.15-8.04-7.71%1291,05449.81%
NVDA240405P010100002024-03-26 3:52PM EDT1,010.0084.00106.30108.700.00-888651.14%
NVDA240405P010200002024-03-28 3:29PM EDT1,020.00115.74116.10118.55-10.98-8.66%12853.70%
NVDA240405P010300002024-03-28 11:50AM EDT1,030.00122.90125.95128.50-7.07-5.44%15856.69%
NVDA240405P010400002024-03-26 3:52PM EDT1,040.00111.05135.85138.400.00-73059.27%
NVDA240405P010500002024-03-28 3:28PM EDT1,050.00145.22145.80148.40-1.93-1.31%1036851.25%
NVDA240405P010600002024-03-27 11:39AM EDT1,060.00164.44155.80158.350.00-24953.59%
NVDA240405P010700002024-03-27 3:38PM EDT1,070.00169.68159.00174.050.00-53294.64%
NVDA240405P010800002024-03-28 10:07AM EDT1,080.00172.35171.00183.95-12.65-6.84%17463.55%
NVDA240405P010900002024-03-27 9:40AM EDT1,090.00175.72180.85193.900.00-16665.11%
NVDA240405P011000002024-03-27 9:40AM EDT1,100.00185.65189.00204.000.00-1112104.96%
NVDA240405P011100002024-03-26 11:22AM EDT1,110.00163.25199.00214.350.00-1121158.01%
NVDA240405P011200002024-03-28 1:34PM EDT1,120.00213.85208.00224.30+37.70+21.40%356112.81%
NVDA240405P011300002024-03-27 11:05AM EDT1,130.00231.58218.00234.150.00-62115.48%
NVDA240405P011400002024-03-25 11:01AM EDT1,140.00180.85228.00244.250.00-340119.09%
NVDA240405P011500002024-03-26 3:50PM EDT1,150.00216.45238.00254.450.00-10123.06%
NVDA240405P011600002024-03-25 10:24AM EDT1,160.00196.65248.00264.200.00-100125.15%
NVDA240405P011700002024-03-26 11:15AM EDT1,170.00220.70258.00274.200.00-10128.21%
NVDA240405P011800002024-03-27 12:27PM EDT1,180.00277.81268.00284.200.00-20131.23%
NVDA240405P011900002024-03-27 10:18AM EDT1,190.00288.20278.00294.400.00-20135.05%
NVDA240405P012000002024-03-28 3:50PM EDT1,200.00297.06288.00304.40+4.91+1.68%55137.99%
NVDA240405P012100002024-03-28 3:50PM EDT1,210.00307.08301.45314.20-29.92-8.88%5099.73%
NVDA240405P012200002024-03-18 10:48AM EDT1,220.00314.30309.20324.150.00-7080.57%
NVDA240405P012300002024-03-26 3:07PM EDT1,230.00283.70321.45334.150.00-50103.98%
NVDA240405P012400002024-03-25 10:33AM EDT1,240.00280.07331.45344.150.00-20106.23%
NVDA240405P012500002024-03-22 10:17AM EDT1,250.00322.68341.45354.150.00-40108.42%
NVDA240405P012600002024-03-20 3:48PM EDT1,260.00359.92351.45364.150.00-2100110.62%
NVDA240405P012700002024-03-25 10:45AM EDT1,270.00310.75361.45374.150.00-20112.77%
NVDA240405P012800002024-03-27 2:11PM EDT1,280.00378.34371.45384.150.00-10114.89%
NVDA240405P013000002024-03-19 9:47AM EDT1,300.00446.23391.45404.150.00-20119.09%
NVDA240405P013200002024-03-06 3:59PM EDT1,320.00434.18408.00424.350.00-60170.07%
NVDA240405P013400002024-03-25 10:33AM EDT1,340.00379.82428.00444.350.00-20175.00%
NVDA240405P013600002024-03-22 10:17AM EDT1,360.00432.53449.05464.150.00-40101.37%
NVDA240405P013800002024-03-27 12:27PM EDT1,380.00477.71468.00484.150.00-20183.51%
NVDA240405P014000002024-03-27 10:38AM EDT1,400.00496.98488.00504.150.00-60188.11%
NVDA240405P015000002024-03-19 3:52PM EDT1,500.00607.57591.40604.100.00-10155.79%
NVDA240405P016000002024-03-07 4:02PM EDT1,600.00681.65689.45704.100.00--0146.44%
NVDA240405P016500002024-03-07 2:09PM EDT1,650.00730.20738.00754.300.00--0239.54%
NVDA240405P017000002024-03-07 3:28PM EDT1,700.00799.07788.00804.10+23.57+3.04%10247.18%
NVDA240405P017500002024-03-07 4:03PM EDT1,750.00830.15838.00852.900.00--0247.75%
NVDA240405P017900002024-03-07 3:27PM EDT1,790.00865.20878.00892.900.00--0254.19%