UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
924.79-18.80 (-1.99%)
At close: 04:00PM EDT
925.75 +0.96 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C002600002024-05-17 3:03PM EDT260.00667.04663.65666.00-21.81-3.17%1814285.94%
NVDA240524C002800002024-05-03 3:29PM EDT280.00609.50643.70646.450.00-11326.17%
NVDA240524C003000002024-05-16 2:05PM EDT300.00645.05623.85626.350.00-948310.74%
NVDA240524C003100002024-05-15 11:58AM EDT310.00634.51613.75616.500.00-22304.69%
NVDA240524C003200002024-05-13 10:29AM EDT320.00575.66603.75606.500.00-14296.29%
NVDA240524C003300002024-05-17 2:16PM EDT330.00594.22593.75596.50-5.00-0.83%121288.09%
NVDA240524C003400002024-05-17 3:24PM EDT340.00587.70583.80586.50+32.26+5.81%12282.42%
NVDA240524C003500002024-05-09 1:02PM EDT350.00543.67573.90576.450.00-5556276.66%
NVDA240524C003600002024-05-07 1:12PM EDT360.00555.91563.80566.550.00-11269.04%
NVDA240524C003700002024-05-13 12:18PM EDT370.00537.50572.00575.600.00-44516.64%
NVDA240524C003900002024-05-02 2:48PM EDT390.00466.11533.85536.600.00-11250.98%
NVDA240524C004000002024-05-16 3:40PM EDT400.00547.49524.00526.500.00-27245.70%
NVDA240524C004200002024-05-17 12:39PM EDT420.00514.13503.90506.65+36.70+7.69%1010233.79%
NVDA240524C004300002024-05-14 10:06AM EDT430.00468.03493.95496.650.00-24228.71%
NVDA240524C004500002024-05-15 2:35PM EDT450.00496.56474.05476.600.00-522217.38%
NVDA240524C004600002024-05-17 10:21AM EDT460.00474.37464.00466.70-18.96-3.84%110212.40%
NVDA240524C004700002024-05-17 2:10PM EDT470.00457.27454.00456.75-23.14-4.82%104207.52%
NVDA240524C004800002024-05-17 12:17PM EDT480.00455.28444.00446.75-12.19-2.61%26201.56%
NVDA240524C004900002024-05-03 10:01AM EDT490.00395.71434.05436.750.00-11196.78%
NVDA240524C005000002024-05-16 3:53PM EDT500.00438.39424.15426.70-7.73-1.73%1314192.04%
NVDA240524C005100002024-05-17 1:47PM EDT510.00422.44414.10416.80+58.64+16.12%101187.30%
NVDA240524C005200002024-05-16 2:45PM EDT520.00428.24404.10406.850.00-14182.62%
NVDA240524C005300002024-05-17 2:04PM EDT530.00397.10394.10396.85+12.60+3.28%106177.15%
NVDA240524C005400002024-05-17 11:19AM EDT540.00388.54384.15386.90+40.05+11.49%96173.39%
NVDA240524C005500002024-05-17 1:31PM EDT550.00383.07374.30376.80-14.80-3.72%323168.80%
NVDA240524C005700002024-05-17 2:04PM EDT570.00352.61354.50356.70-26.97-7.11%299159.72%
NVDA240524C005800002024-05-10 1:26PM EDT580.00320.65344.55346.750.00-312155.91%
NVDA240524C005900002024-05-17 12:53PM EDT590.00344.15334.60336.75-10.26-2.89%113151.42%
NVDA240524C006000002024-05-17 3:50PM EDT600.00324.84324.70326.70-20.55-5.95%20378146.97%
NVDA240524C006100002024-05-16 2:43PM EDT610.00338.50314.65316.850.00-111143.07%
NVDA240524C006150002024-05-03 2:23PM EDT615.00278.00309.65311.850.00-913140.58%
NVDA240524C006200002024-05-17 3:21PM EDT620.00308.10304.70306.90-18.31-5.61%10956139.16%
NVDA240524C006250002024-05-17 3:04PM EDT625.00300.69299.70301.90+31.84+11.84%613136.72%
NVDA240524C006300002024-05-03 1:31PM EDT630.00261.65294.70297.150.00-14136.67%
NVDA240524C006350002024-05-09 11:47AM EDT635.00257.10289.45291.900.00-218129.25%
NVDA240524C006400002024-05-16 11:28AM EDT640.00314.46284.75286.950.00-19130.37%
NVDA240524C006450002024-05-09 3:51PM EDT645.00245.86279.80282.200.00-24130.62%
NVDA240524C006500002024-05-17 3:18PM EDT650.00277.00274.90276.90-21.33-7.15%622126.47%
NVDA240524C006550002024-05-17 2:21PM EDT655.00268.74269.80272.00+29.03+12.11%37124.07%
NVDA240524C006600002024-05-17 2:22PM EDT660.00261.55264.85267.05-26.45-9.18%17122.51%
NVDA240524C006650002024-05-15 12:02PM EDT665.00267.00259.85262.05-12.17-4.36%16120.14%
NVDA240524C006700002024-05-17 3:46PM EDT670.00256.55254.90257.35-24.26-8.64%1416120.48%
NVDA240524C006750002024-05-15 12:33PM EDT675.00271.66249.90252.350.00-120118.09%
NVDA240524C006800002024-05-17 3:40PM EDT680.00247.96244.95247.15+28.66+13.07%2320114.60%
NVDA240524C006850002024-05-17 2:22PM EDT685.00236.68239.95242.15+26.63+12.68%124112.26%
NVDA240524C006900002024-05-17 10:45AM EDT690.00252.05235.00237.20-2.56-1.01%414110.62%
NVDA240524C006950002024-05-15 12:19PM EDT695.00253.10229.90232.250.00-311107.94%
NVDA240524C007000002024-05-17 3:59PM EDT700.00225.50225.50227.40-21.52-8.71%1681,174110.40%
NVDA240524C007050002024-05-17 2:16PM EDT705.00219.24217.75222.40-28.32-11.44%182583.01%
NVDA240524C007100002024-05-17 11:52AM EDT710.00224.00215.35217.40-13.15-5.55%528104.74%
NVDA240524C007150002024-05-17 3:55PM EDT715.00211.50210.40212.40+33.60+18.89%88102.69%
NVDA240524C007200002024-05-17 3:59PM EDT720.00206.15205.00207.40-29.23-12.42%12925797.97%
NVDA240524C007250002024-05-17 2:16PM EDT725.00201.50200.55202.85-21.75-9.74%6110101.15%
NVDA240524C007300002024-05-17 3:58PM EDT730.00195.60195.45197.65-26.06-11.76%2362797.24%
NVDA240524C007350002024-05-17 3:50PM EDT735.00191.10190.30192.75-19.19-9.13%957394.64%
NVDA240524C007400002024-05-17 3:59PM EDT740.00186.60185.70187.85-22.19-10.63%1115494.71%
NVDA240524C007450002024-05-17 2:23PM EDT745.00177.30180.85183.00-25.50-12.57%191193.68%
NVDA240524C007500002024-05-17 3:51PM EDT750.00177.39176.05178.05-21.29-10.72%17943492.36%
NVDA240524C007550002024-05-17 3:57PM EDT755.00171.20171.55172.90-20.92-10.89%4019191.36%
NVDA240524C007600002024-05-17 3:52PM EDT760.00167.80166.75168.10-29.75-15.06%15614590.44%
NVDA240524C007650002024-05-17 2:55PM EDT765.00162.35162.00163.35+8.98+5.86%137289.77%
NVDA240524C007700002024-05-17 3:37PM EDT770.00159.91157.25158.60-22.98-12.56%2232488.95%
NVDA240524C007750002024-05-17 3:51PM EDT775.00153.36152.55153.85-20.52-11.80%5125988.17%
NVDA240524C007800002024-05-17 2:50PM EDT780.00149.50147.90149.20-17.89-10.69%37652587.68%
NVDA240524C007850002024-05-17 3:51PM EDT785.00144.12143.30144.55-17.88-11.04%457587.17%
NVDA240524C007900002024-05-17 3:52PM EDT790.00139.53138.00140.90-19.68-12.36%9391287.26%
NVDA240524C007950002024-05-17 3:48PM EDT795.00135.40134.25135.50-19.20-12.42%3510186.63%
NVDA240524C008000002024-05-17 3:59PM EDT800.00130.00128.70130.80-18.73-12.59%8323,76583.36%
NVDA240524C008050002024-05-17 3:45PM EDT805.00126.75125.45126.60-20.37-13.85%2520686.19%
NVDA240524C008100002024-05-17 3:52PM EDT810.00121.65120.20123.25-19.60-13.88%13386986.18%
NVDA240524C008150002024-05-17 3:56PM EDT815.00117.36116.90118.05-22.79-16.26%22510686.13%
NVDA240524C008200002024-05-17 3:56PM EDT820.00113.32112.70113.85-17.92-13.65%27744086.04%
NVDA240524C008250002024-05-17 3:58PM EDT825.00108.19108.60109.75-20.04-15.63%24842986.08%
NVDA240524C008300002024-05-17 3:58PM EDT830.00104.50104.60105.75-17.42-14.29%52180686.21%
NVDA240524C008350002024-05-17 3:58PM EDT835.00100.32100.70101.80-22.05-18.02%1,08929286.35%
NVDA240524C008400002024-05-17 3:33PM EDT840.0098.0096.8597.95-15.88-13.94%1,43230786.48%
NVDA240524C008450002024-05-17 3:41PM EDT845.0094.8093.1094.20-16.60-14.90%6831686.66%
NVDA240524C008500002024-05-17 3:59PM EDT850.0090.0589.8090.50-18.15-16.77%1,7733,09287.29%
NVDA240524C008550002024-05-17 3:48PM EDT855.0086.1185.8586.95-16.44-16.03%5839287.04%
NVDA240524C008600002024-05-17 3:44PM EDT860.0084.0082.3583.40-14.49-14.71%6841387.15%
NVDA240524C008650002024-05-17 3:32PM EDT865.0081.3078.4580.70-19.36-19.23%331,74187.60%
NVDA240524C008700002024-05-17 3:56PM EDT870.0076.0875.5576.75-14.74-16.23%2122,09987.53%
NVDA240524C008750002024-05-17 3:58PM EDT875.0072.2572.4573.40-15.50-17.66%30664687.73%
NVDA240524C008800002024-05-17 3:59PM EDT880.0069.3469.1070.35-14.47-17.27%1,2291,58387.78%
NVDA240524C008850002024-05-17 3:53PM EDT885.0066.0066.2067.15-18.08-21.50%35751887.96%
NVDA240524C008900002024-05-17 3:59PM EDT890.0063.3563.3064.05-13.41-17.47%1,0201,00388.06%
NVDA240524C008925002024-05-17 3:35PM EDT892.5062.7561.8562.55-13.29-17.48%9314888.09%
NVDA240524C008950002024-05-17 3:51PM EDT895.0060.2760.4061.15-19.05-24.02%21971288.18%
NVDA240524C008975002024-05-17 3:58PM EDT897.5059.2558.9559.70-17.45-22.75%7635288.17%
NVDA240524C009000002024-05-17 3:59PM EDT900.0057.8557.6058.30-12.55-17.83%2,9824,41088.26%
NVDA240524C009025002024-05-17 3:52PM EDT902.5055.8256.2056.90-18.25-24.64%1513888.26%
NVDA240524C009050002024-05-17 3:57PM EDT905.0055.7054.6055.60-13.42-19.42%17492488.11%
NVDA240524C009075002024-05-17 3:29PM EDT907.5053.6953.5554.20-14.61-21.39%3726888.37%
NVDA240524C009100002024-05-17 3:57PM EDT910.0052.2052.1052.95-11.85-18.50%3711,29788.33%
NVDA240524C009125002024-05-17 3:23PM EDT912.5051.1051.0051.60-12.05-19.08%5320388.50%
NVDA240524C009150002024-05-17 3:59PM EDT915.0049.9549.5550.35-11.15-18.25%4811,10588.37%
NVDA240524C009175002024-05-17 3:57PM EDT917.5048.1248.4049.05-14.06-22.61%14317788.45%
NVDA240524C009200002024-05-17 3:59PM EDT920.0047.1047.2547.80-11.70-19.90%4,1982,44388.53%
NVDA240524C009250002024-05-17 3:59PM EDT925.0045.1045.0045.20-10.75-19.25%3,8721,66788.52%
NVDA240524C009300002024-05-17 3:59PM EDT930.0042.5042.5043.00-10.50-19.81%5,8702,08588.48%
NVDA240524C009350002024-05-17 3:59PM EDT935.0040.2440.2540.55-10.40-20.54%3,66087288.28%
NVDA240524C009400002024-05-17 3:59PM EDT940.0038.3537.9538.60-9.53-19.90%5,9802,56488.34%
NVDA240524C009450002024-05-17 3:59PM EDT945.0036.1935.8536.50-9.28-20.41%3,2051,36388.28%
NVDA240524C009500002024-05-17 3:59PM EDT950.0033.9533.8534.25-9.00-20.95%10,4077,97388.01%
NVDA240524C009550002024-05-17 3:59PM EDT955.0032.0431.9032.55-8.51-20.99%1,3631,35688.17%
NVDA240524C009600002024-05-17 3:59PM EDT960.0030.3030.0030.65-8.65-22.21%2,7382,41888.02%
NVDA240524C009650002024-05-17 3:58PM EDT965.0028.0528.2528.60-8.70-23.67%87060687.70%
NVDA240524C009700002024-05-17 3:59PM EDT970.0026.7026.6027.15-7.75-22.50%2,1942,58387.93%
NVDA240524C009750002024-05-17 3:59PM EDT975.0025.1124.8525.55-7.29-22.50%4,1941,30987.75%
NVDA240524C009800002024-05-17 3:59PM EDT980.0023.6023.3023.90-6.90-22.62%4,2942,47687.56%
NVDA240524C009850002024-05-17 3:59PM EDT985.0021.9421.8022.40-7.04-24.29%38163487.43%
NVDA240524C009900002024-05-17 3:59PM EDT990.0020.6020.4020.95-6.65-24.40%1,41894687.30%
NVDA240524C009950002024-05-17 3:59PM EDT995.0019.1419.2019.45-6.41-25.09%50555887.19%
NVDA240524C010000002024-05-17 3:59PM EDT1,000.0017.9017.8518.00-6.27-25.94%12,8578,94086.79%
NVDA240524C010050002024-05-17 3:59PM EDT1,005.0016.6016.5516.90-6.33-27.61%65973886.70%
NVDA240524C010100002024-05-17 3:59PM EDT1,010.0015.5715.3016.00-5.53-26.21%7331,64386.76%
NVDA240524C010150002024-05-17 3:59PM EDT1,015.0014.4714.3014.75-5.58-27.83%44437686.54%
NVDA240524C010200002024-05-17 3:59PM EDT1,020.0013.2513.3013.70-5.25-28.38%1,2331,00986.41%
NVDA240524C010250002024-05-17 3:59PM EDT1,025.0012.4812.4012.75-4.87-28.07%2,6861,36886.41%
NVDA240524C010300002024-05-17 3:59PM EDT1,030.0011.5911.4012.00-4.71-28.90%81086786.39%
NVDA240524C010350002024-05-17 3:57PM EDT1,035.0010.9010.6011.00-4.26-28.10%40945386.15%
NVDA240524C010400002024-05-17 3:59PM EDT1,040.0010.019.7510.20-3.79-27.46%86180185.97%
NVDA240524C010450002024-05-17 3:59PM EDT1,045.009.409.109.50-3.60-27.69%40941486.10%
NVDA240524C010500002024-05-17 3:59PM EDT1,050.008.608.508.65-3.40-28.33%4,1713,55285.93%
NVDA240524C010550002024-05-17 3:59PM EDT1,055.007.937.758.15-3.24-29.01%37645885.94%
NVDA240524C010600002024-05-17 3:58PM EDT1,060.007.307.207.55-3.50-32.41%9011,52985.99%
NVDA240524C010650002024-05-17 3:59PM EDT1,065.006.826.657.00-2.98-30.41%71234086.00%
NVDA240524C010700002024-05-17 3:59PM EDT1,070.006.306.106.50-2.65-29.61%66391985.96%
NVDA240524C010750002024-05-17 3:59PM EDT1,075.006.005.656.00-2.50-29.41%9541,63785.98%
NVDA240524C010800002024-05-17 3:58PM EDT1,080.005.355.355.60-2.50-31.85%86072886.40%
NVDA240524C010850002024-05-17 3:59PM EDT1,085.005.104.855.20-2.05-28.67%24161286.27%
NVDA240524C010900002024-05-17 3:58PM EDT1,090.004.754.505.10-1.87-28.25%2891,26287.04%
NVDA240524C010950002024-05-17 3:56PM EDT1,095.004.314.204.50-1.79-29.34%21525486.67%
NVDA240524C011000002024-05-17 3:59PM EDT1,100.004.074.054.10-1.65-28.85%5,4476,85187.01%
NVDA240524C011050002024-05-17 3:57PM EDT1,105.003.753.703.90-1.50-28.57%16233887.27%
NVDA240524C011100002024-05-17 3:59PM EDT1,110.003.493.353.60-1.31-27.29%69079687.13%
NVDA240524C011150002024-05-17 3:55PM EDT1,115.003.253.053.40-1.75-35.00%24021587.30%
NVDA240524C011200002024-05-17 3:59PM EDT1,120.003.052.933.20-1.25-29.07%63680387.93%
NVDA240524C011250002024-05-17 3:59PM EDT1,125.002.832.722.96-1.07-27.44%18241488.06%
NVDA240524C011300002024-05-17 3:59PM EDT1,130.002.652.552.77-1.30-32.91%27342088.40%
NVDA240524C011400002024-05-17 3:58PM EDT1,140.002.352.222.37-0.85-26.56%36549688.77%
NVDA240524C011500002024-05-17 3:59PM EDT1,150.002.002.002.01-0.70-25.93%2,3552,69089.36%
NVDA240524C011600002024-05-17 3:59PM EDT1,160.001.851.721.86-0.47-20.26%70757790.30%
NVDA240524C011700002024-05-17 3:59PM EDT1,170.001.601.541.66-0.43-21.18%61730591.21%
NVDA240524C011800002024-05-17 3:59PM EDT1,180.001.411.361.42-0.43-23.37%26550491.67%
NVDA240524C011900002024-05-17 3:59PM EDT1,190.001.281.211.43-0.35-21.47%8411,47393.46%
NVDA240524C012000002024-05-17 3:59PM EDT1,200.001.161.131.16-0.24-17.14%3,0773,43593.82%
NVDA240524C012100002024-05-17 3:59PM EDT1,210.001.051.001.05-0.25-19.23%23321494.65%
NVDA240524C012200002024-05-17 3:59PM EDT1,220.000.930.891.03-0.22-19.13%34028396.09%
NVDA240524C012300002024-05-17 3:55PM EDT1,230.000.870.810.86-0.13-13.00%26628196.46%
NVDA240524C012400002024-05-17 3:52PM EDT1,240.000.810.740.84-0.13-13.83%19155397.97%
NVDA240524C012500002024-05-17 3:57PM EDT1,250.000.720.680.75-0.12-14.29%6111,16998.83%
NVDA240524C012600002024-05-17 3:49PM EDT1,260.000.700.620.72-0.05-6.67%82183100.15%
NVDA240524C012700002024-05-17 3:59PM EDT1,270.000.630.600.690.00-50121101.81%
NVDA240524C012800002024-05-17 3:59PM EDT1,280.000.580.520.61-0.02-3.33%119247102.12%
NVDA240524C012900002024-05-17 3:55PM EDT1,290.000.520.460.60-0.08-13.33%58121103.37%
NVDA240524C013000002024-05-17 3:57PM EDT1,300.000.460.470.48-0.10-17.86%3,7161,334103.96%
NVDA240524C013100002024-05-17 3:52PM EDT1,310.000.380.350.55-0.12-24.00%46174105.27%
NVDA240524C013200002024-05-17 3:59PM EDT1,320.000.520.310.51+0.08+18.18%229168106.01%
NVDA240524C013300002024-05-17 3:47PM EDT1,330.000.450.280.49+0.04+9.76%90177107.13%
NVDA240524C013400002024-05-17 3:26PM EDT1,340.000.370.250.43+0.04+12.12%66180107.47%
NVDA240524C013500002024-05-17 3:55PM EDT1,350.000.340.290.35-0.03-8.11%281528108.59%
NVDA240524C013600002024-05-17 3:58PM EDT1,360.000.300.240.31-0.07-18.92%2864108.59%
NVDA240524C013700002024-05-17 3:42PM EDT1,370.000.280.180.43-0.03-9.68%20113111.62%
NVDA240524C013800002024-05-17 3:58PM EDT1,380.000.250.220.35-0.05-16.67%41105112.60%
NVDA240524C013900002024-05-17 3:58PM EDT1,390.000.210.200.39-0.03-12.50%52953114.75%
NVDA240524C014000002024-05-17 3:56PM EDT1,400.000.240.200.30+0.02+9.09%1,0652,761114.45%
NVDA240524C014500002024-05-17 3:56PM EDT1,450.000.180.160.19+0.02+12.50%9502,396118.46%
NVDA240524C015000002024-05-17 3:59PM EDT1,500.000.150.140.15+0.02+15.38%4,3904,876124.02%
NVDA240524C015500002024-05-17 3:55PM EDT1,550.000.110.060.15+0.02+22.22%6394,881127.54%
NVDA240524C016000002024-05-17 3:47PM EDT1,600.000.070.050.17-0.02-22.22%188213134.96%
NVDA240524C016500002024-05-17 2:09PM EDT1,650.000.070.040.08+0.01+16.67%7166134.77%
NVDA240524C017000002024-05-17 3:25PM EDT1,700.000.030.010.08-0.03-50.00%312161137.50%
NVDA240524C017500002024-05-17 3:55PM EDT1,750.000.040.030.04-0.02-33.33%20173140.63%
NVDA240524C017900002024-05-17 3:54PM EDT1,790.000.030.020.030.00-284244141.41%
NVDA240524C018000002024-05-17 3:59PM EDT1,800.000.030.020.04+0.01+50.00%838773144.53%
NVDA240524C018100002024-05-17 3:49PM EDT1,810.000.030.020.03+0.01+50.00%3841,587143.75%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P002600002024-05-15 2:59PM EDT260.000.010.000.010.00-110132250.00%
NVDA240524P002800002024-04-26 10:54AM EDT280.000.030.000.010.00-10237.50%
NVDA240524P002900002024-05-06 10:20AM EDT290.000.050.000.010.00--1231.25%
NVDA240524P003000002024-05-15 2:59PM EDT300.000.020.000.01+0.01+100.00%1103221.88%
NVDA240524P003100002024-04-22 10:58AM EDT310.000.170.000.010.00-12215.63%
NVDA240524P003200002024-05-17 2:22PM EDT320.000.010.000.010.00-113209.38%
NVDA240524P003300002024-05-17 3:34PM EDT330.000.010.000.010.00-10424206.25%
NVDA240524P003400002024-05-17 3:34PM EDT340.000.010.000.010.00-441196.88%
NVDA240524P003500002024-05-17 2:52PM EDT350.000.010.000.01-0.01-50.00%22950193.75%
NVDA240524P003600002024-05-17 3:49PM EDT360.000.010.000.010.00-81128187.50%
NVDA240524P003700002024-05-17 11:56AM EDT370.000.020.010.02-0.08-80.00%1140196.88%
NVDA240524P003800002024-05-16 3:41PM EDT380.000.010.000.02-0.01-50.00%4151184.38%
NVDA240524P003900002024-05-17 10:49AM EDT390.000.030.000.02-0.01-25.00%9163179.69%
NVDA240524P004000002024-05-17 3:59PM EDT400.000.010.000.01-0.05-83.33%12023168.75%
NVDA240524P004100002024-05-14 10:32AM EDT410.000.020.010.03+0.01+100.00%1010178.13%
NVDA240524P004200002024-05-16 1:22PM EDT420.000.020.010.03-0.02-50.00%143173.44%
NVDA240524P004300002024-05-17 3:32PM EDT430.000.030.010.03+0.01+50.00%3530168.75%
NVDA240524P004400002024-05-17 2:57PM EDT440.000.030.010.05-0.02-40.00%190314168.75%
NVDA240524P004500002024-05-17 3:14PM EDT450.000.030.010.04+0.02+200.00%53595161.72%
NVDA240524P004600002024-05-16 10:12AM EDT460.000.070.010.060.00-124160.94%
NVDA240524P004700002024-05-17 10:17AM EDT470.000.040.010.07-0.01-20.00%91,033158.20%
NVDA240524P004800002024-05-17 10:22AM EDT480.000.040.010.080.00-60105155.08%
NVDA240524P004900002024-05-17 3:56PM EDT490.000.030.010.050.00-86374145.31%
NVDA240524P005000002024-05-17 2:22PM EDT500.000.050.020.09-0.03-37.50%1,198781148.44%
NVDA240524P005100002024-05-17 3:49PM EDT510.000.040.010.07-0.03-42.86%22245140.23%
NVDA240524P005200002024-05-17 2:48PM EDT520.000.030.000.15-0.02-40.00%7646143.36%
NVDA240524P005300002024-05-17 1:30PM EDT530.000.070.020.06+0.03+75.00%65214131.64%
NVDA240524P005400002024-05-17 10:58AM EDT540.000.090.010.11+0.01+12.50%847132.03%
NVDA240524P005500002024-05-17 3:56PM EDT550.000.060.020.09-0.04-40.00%531378126.95%
NVDA240524P005600002024-05-17 3:39PM EDT560.000.070.060.100.00-221204126.95%
NVDA240524P005700002024-05-17 2:49PM EDT570.000.080.080.130.00-19179125.98%
NVDA240524P005800002024-05-17 3:51PM EDT580.000.110.000.10+0.03+37.50%238270113.67%
NVDA240524P005900002024-05-17 3:22PM EDT590.000.100.050.090.00-46390113.28%
NVDA240524P005950002024-05-17 9:32AM EDT595.000.010.000.23-0.24-96.00%11116.60%
NVDA240524P006000002024-05-17 3:55PM EDT600.000.110.080.130.00-2,1572,092113.67%
NVDA240524P006100002024-05-17 3:15PM EDT610.000.170.080.23+0.04+30.77%122153114.06%
NVDA240524P006150002024-05-17 3:54PM EDT615.000.120.120.24-0.03-20.00%47368113.87%
NVDA240524P006200002024-05-17 3:10PM EDT620.000.170.000.24-0.01-5.56%114442107.03%
NVDA240524P006250002024-05-17 3:54PM EDT625.000.170.050.26+0.04+30.77%239214107.91%
NVDA240524P006300002024-05-17 2:52PM EDT630.000.250.110.21+0.12+92.31%613948106.25%
NVDA240524P006350002024-05-17 3:57PM EDT635.000.180.150.23+0.06+50.00%24177106.25%
NVDA240524P006400002024-05-17 3:05PM EDT640.000.210.100.29+0.03+16.67%133657104.49%
NVDA240524P006450002024-05-17 3:53PM EDT645.000.200.150.33+0.03+17.65%185127104.98%
NVDA240524P006500002024-05-17 3:59PM EDT650.000.210.160.30+0.04+23.53%3711,117102.44%
NVDA240524P006550002024-05-17 3:48PM EDT655.000.210.120.35+0.04+23.53%24270100.68%
NVDA240524P006600002024-05-17 3:55PM EDT660.000.270.210.63+0.09+50.00%82788105.96%
NVDA240524P006650002024-05-17 3:43PM EDT665.000.300.250.30+0.09+42.86%7031098.49%
NVDA240524P006700002024-05-17 3:57PM EDT670.000.310.250.34+0.07+29.17%80043297.27%
NVDA240524P006750002024-05-17 3:45PM EDT675.000.310.130.35+0.04+14.81%56518692.97%
NVDA240524P006800002024-05-17 3:50PM EDT680.000.320.320.37+0.04+14.29%22461595.12%
NVDA240524P006850002024-05-17 3:58PM EDT685.000.420.350.47+0.15+55.56%6790795.17%
NVDA240524P006900002024-05-17 3:55PM EDT690.000.380.370.42+0.07+22.58%11044892.68%
NVDA240524P006950002024-05-17 3:51PM EDT695.000.430.410.47+0.07+19.44%3481,16191.94%
NVDA240524P007000002024-05-17 3:59PM EDT700.000.470.450.53+0.10+27.03%1,2993,30491.21%
NVDA240524P007050002024-05-17 3:55PM EDT705.000.520.470.57+0.02+4.00%9075589.89%
NVDA240524P007100002024-05-17 3:58PM EDT710.000.590.540.62+0.13+28.26%1,08592689.21%
NVDA240524P007150002024-05-17 3:59PM EDT715.000.620.270.63+0.14+29.17%62385684.08%
NVDA240524P007200002024-05-17 3:59PM EDT720.000.660.630.71+0.11+20.00%28975886.91%
NVDA240524P007250002024-05-17 3:59PM EDT725.000.770.440.83+0.17+28.33%25993084.13%
NVDA240524P007300002024-05-17 3:59PM EDT730.000.900.780.91+0.25+38.46%53770685.74%
NVDA240524P007350002024-05-17 3:59PM EDT735.000.970.881.00+0.25+34.72%52460085.06%
NVDA240524P007400002024-05-17 3:59PM EDT740.001.110.991.06+0.29+35.37%1,3251,30584.08%
NVDA240524P007450002024-05-17 3:58PM EDT745.001.161.051.24+0.29+33.33%5991,03683.47%
NVDA240524P007500002024-05-17 3:59PM EDT750.001.321.301.36+0.22+20.00%2,1962,71483.47%
NVDA240524P007550002024-05-17 3:59PM EDT755.001.521.411.56+0.24+18.75%27553282.89%
NVDA240524P007600002024-05-17 3:59PM EDT760.001.651.571.74+0.25+17.86%97290482.30%
NVDA240524P007650002024-05-17 3:59PM EDT765.001.911.872.26+0.32+20.13%4861,83983.62%
NVDA240524P007700002024-05-17 3:59PM EDT770.002.201.982.34+0.53+31.74%1,2852,19682.03%
NVDA240524P007750002024-05-17 3:58PM EDT775.002.282.292.62+0.26+12.87%7671,01781.86%
NVDA240524P007800002024-05-17 3:59PM EDT780.002.832.472.94+0.58+25.78%9891,76881.19%
NVDA240524P007850002024-05-17 3:59PM EDT785.003.173.003.30+0.63+24.80%63062781.58%
NVDA240524P007900002024-05-17 3:59PM EDT790.003.593.453.70+0.69+23.79%1,1281,29481.54%
NVDA240524P007950002024-05-17 3:57PM EDT795.004.103.854.25+0.90+28.12%65194481.54%
NVDA240524P008000002024-05-17 3:59PM EDT800.004.504.504.65+0.80+21.62%4,4025,64581.56%
NVDA240524P008050002024-05-17 3:59PM EDT805.005.405.005.40+1.20+28.57%79199781.78%
NVDA240524P008100002024-05-17 3:59PM EDT810.005.905.356.20+1.53+35.01%9511,31181.52%
NVDA240524P008150002024-05-17 3:58PM EDT815.006.806.356.90+1.68+32.81%69698982.15%
NVDA240524P008200002024-05-17 3:57PM EDT820.007.457.257.65+1.73+30.24%6,4622,18082.38%
NVDA240524P008250002024-05-17 3:59PM EDT825.008.328.108.60+2.07+33.12%9671,50282.62%
NVDA240524P008300002024-05-17 3:59PM EDT830.009.409.109.55+2.20+30.56%1,7922,74682.86%
NVDA240524P008350002024-05-17 3:58PM EDT835.0010.6810.1510.60+2.74+34.51%1,2561,04783.08%
NVDA240524P008400002024-05-17 3:59PM EDT840.0011.6011.3011.80+2.77+31.37%1,7422,41183.44%
NVDA240524P008450002024-05-17 3:55PM EDT845.0013.0912.5013.05+3.24+32.89%1,0151,18283.69%
NVDA240524P008500002024-05-17 3:59PM EDT850.0014.1013.8514.30+3.45+32.39%3,4274,23483.91%
NVDA240524P008550002024-05-17 3:57PM EDT855.0015.8515.2515.75+4.01+33.87%4931,31384.22%
NVDA240524P008600002024-05-17 3:57PM EDT860.0017.0516.8517.70+4.45+35.32%8791,21485.17%
NVDA240524P008650002024-05-17 3:59PM EDT865.0018.6517.7519.25+4.48+31.62%46593684.55%
NVDA240524P008700002024-05-17 3:59PM EDT870.0020.3519.9520.65+4.85+31.29%1,8291,69985.10%
NVDA240524P008750002024-05-17 3:59PM EDT875.0021.8821.6522.40+4.98+29.47%1,10799885.24%
NVDA240524P008800002024-05-17 3:59PM EDT880.0023.8723.5024.30+5.29+28.47%1,6651,45485.52%
NVDA240524P008850002024-05-17 3:57PM EDT885.0025.9425.6026.20+6.59+34.06%61455185.86%
NVDA240524P008900002024-05-17 3:59PM EDT890.0027.8427.2528.25+6.13+28.24%1,1161,17385.68%
NVDA240524P008925002024-05-17 3:57PM EDT892.5029.2528.3029.45+8.40+40.29%17821985.94%
NVDA240524P008950002024-05-17 3:57PM EDT895.0030.4529.6030.30+7.16+30.74%87680886.04%
NVDA240524P008975002024-05-17 3:59PM EDT897.5030.9530.1031.60+7.75+33.41%49133085.74%
NVDA240524P009000002024-05-17 3:59PM EDT900.0031.9431.8532.30+6.69+26.50%4,5835,48286.05%
NVDA240524P009025002024-05-17 3:49PM EDT902.5033.4632.3533.80+8.31+33.04%17218085.86%
NVDA240524P009050002024-05-17 3:59PM EDT905.0034.2933.7534.80+7.69+28.91%59776286.03%
NVDA240524P009075002024-05-17 3:47PM EDT907.5035.5635.1036.10+7.36+26.10%25623386.40%
NVDA240524P009100002024-05-17 3:59PM EDT910.0037.0836.3036.90+7.86+26.90%1,1061,32486.07%
NVDA240524P009125002024-05-17 3:59PM EDT912.5038.0037.0038.40+7.50+24.59%20414885.90%
NVDA240524P009150002024-05-17 3:57PM EDT915.0039.5038.5039.65+8.69+28.21%1,16968586.23%
NVDA240524P009175002024-05-17 3:57PM EDT917.5041.0039.4540.90+10.55+34.65%34228185.97%
NVDA240524P009200002024-05-17 4:00PM EDT920.0041.5041.3042.20+7.94+23.66%4,6602,24886.60%
NVDA240524P009250002024-05-17 3:59PM EDT925.0044.3943.8044.45+8.79+24.69%3,5421,10386.20%
NVDA240524P009300002024-05-17 3:59PM EDT930.0047.4546.3047.50+9.45+24.87%4,9901,47886.41%
NVDA240524P009350002024-05-17 3:59PM EDT935.0049.6249.0550.15+8.67+21.17%2,54841886.30%
NVDA240524P009400002024-05-17 3:59PM EDT940.0052.7251.4552.85+9.77+22.75%3,46289385.72%
NVDA240524P009450002024-05-17 3:58PM EDT945.0056.0554.8055.85+10.36+22.67%98069386.20%
NVDA240524P009500002024-05-17 3:58PM EDT950.0058.0057.7558.80+9.49+19.56%1,8041,35286.06%
NVDA240524P009550002024-05-17 3:59PM EDT955.0061.5960.3561.90+10.55+20.67%37646785.55%
NVDA240524P009600002024-05-17 3:59PM EDT960.0064.4663.5565.05+10.46+19.37%42543885.53%
NVDA240524P009650002024-05-17 3:12PM EDT965.0066.6566.7068.25+11.26+20.33%947485.33%
NVDA240524P009700002024-05-17 3:47PM EDT970.0070.9570.3571.50+14.95+26.70%16531885.53%
NVDA240524P009750002024-05-17 3:59PM EDT975.0074.5773.7074.90+15.07+25.33%1,73412685.42%
NVDA240524P009800002024-05-17 3:30PM EDT980.0078.2876.2578.45+12.32+18.68%5813284.44%
NVDA240524P009850002024-05-17 3:37PM EDT985.0081.1080.3581.95+15.15+22.97%2414684.90%
NVDA240524P009900002024-05-17 3:37PM EDT990.0083.2183.9085.55+10.71+14.77%3919084.72%
NVDA240524P009950002024-05-17 3:00PM EDT995.0088.4187.1089.20+16.51+22.96%357084.02%
NVDA240524P010000002024-05-17 3:57PM EDT1,000.0092.6989.8595.55+15.09+19.45%37385885.78%
NVDA240524P010050002024-05-17 3:37PM EDT1,005.0094.5594.3596.80+16.10+20.52%845383.42%
NVDA240524P010100002024-05-17 3:43PM EDT1,010.0099.0598.60100.60+13.45+15.71%13110083.64%
NVDA240524P010150002024-05-17 3:48PM EDT1,015.00104.65102.15104.55+17.45+20.01%20517882.99%
NVDA240524P010200002024-05-17 3:58PM EDT1,020.00108.55106.45108.75+15.90+17.16%59114983.49%
NVDA240524P010250002024-05-17 3:58PM EDT1,025.00112.75110.55112.55+16.30+16.90%17218783.03%
NVDA240524P010300002024-05-17 3:56PM EDT1,030.00115.75114.55116.85+15.66+15.65%10813382.97%
NVDA240524P010350002024-05-17 3:53PM EDT1,035.00119.65118.80121.05+16.45+15.94%9311482.96%
NVDA240524P010400002024-05-17 2:57PM EDT1,040.00123.05123.00125.20+15.90+14.84%13413682.65%
NVDA240524P010450002024-05-17 3:53PM EDT1,045.00127.75127.20129.50+17.25+15.61%2985082.40%
NVDA240524P010500002024-05-17 3:55PM EDT1,050.00133.90131.65133.65+19.30+16.84%31912982.15%
NVDA240524P010550002024-05-17 3:19PM EDT1,055.00136.30135.90138.15+17.60+14.83%12713181.99%
NVDA240524P010600002024-05-17 3:58PM EDT1,060.00142.45140.35142.55+17.20+13.73%3497781.86%
NVDA240524P010650002024-05-17 3:44PM EDT1,065.00145.45144.80147.00+17.25+13.46%1574481.66%
NVDA240524P010700002024-05-17 3:57PM EDT1,070.00151.80149.35151.50+18.60+13.96%1276981.61%
NVDA240524P010750002024-05-17 3:44PM EDT1,075.00154.30153.85156.00+17.45+12.75%1936081.29%
NVDA240524P010800002024-05-17 3:56PM EDT1,080.00159.70158.45160.60+18.50+13.10%2488981.26%
NVDA240524P010850002024-05-17 3:51PM EDT1,085.00164.08163.00165.45+18.48+12.69%2326781.58%
NVDA240524P010900002024-05-17 3:39PM EDT1,090.00168.35167.35169.80+17.85+11.86%1996779.93%
NVDA240524P010950002024-05-17 3:57PM EDT1,095.00174.75172.30174.75+19.30+12.42%25647581.32%
NVDA240524P011000002024-05-17 3:57PM EDT1,100.00179.00177.05179.35+19.30+12.09%15565881.10%
NVDA240524P011050002024-05-17 3:49PM EDT1,105.00183.60181.10186.85+18.90+11.48%9193587.09%
NVDA240524P011100002024-05-17 3:55PM EDT1,110.00187.65186.50188.85+18.45+10.90%7833480.96%
NVDA240524P011150002024-05-17 3:54PM EDT1,115.00191.95191.20193.70+18.40+10.60%11012280.93%
NVDA240524P011200002024-05-17 3:31PM EDT1,120.00195.80195.75198.20+17.50+9.81%14023578.76%
NVDA240524P011300002024-05-17 3:49PM EDT1,130.00206.45205.65208.15+18.35+9.76%10436181.01%
NVDA240524P011400002024-05-17 3:58PM EDT1,140.00217.70215.35217.85+20.75+10.54%16155081.01%
NVDA240524P011500002024-05-17 3:57PM EDT1,150.00227.30224.90227.25+20.05+9.67%20026077.54%
NVDA240524P011600002024-05-17 3:45PM EDT1,160.00235.35234.85237.45+23.60+11.15%13422981.13%
NVDA240524P011700002024-05-17 1:40PM EDT1,170.00238.90244.70247.25+12.85+5.68%2427581.10%
NVDA240524P011800002024-05-17 3:44PM EDT1,180.00254.57254.50257.15+19.32+8.21%7064080.98%
NVDA240524P011900002024-05-17 2:46PM EDT1,190.00269.75264.10266.50+23.60+9.59%4826866.60%
NVDA240524P012000002024-05-17 3:42PM EDT1,200.00273.30274.10276.50+21.95+8.73%209868.56%
NVDA240524P012200002024-05-17 3:51PM EDT1,220.00295.90293.95296.45+21.30+7.76%162299.98%
NVDA240524P012300002024-05-17 9:41AM EDT1,230.00286.35291.95294.20+9.90+3.58%620.00%
NVDA240524P012400002024-05-17 3:45PM EDT1,240.00314.50314.00316.30+26.91+9.36%201102.73%
NVDA240524P012500002024-05-17 3:44PM EDT1,250.00324.55323.75326.20+24.20+8.06%400103.56%
NVDA240524P012700002024-05-17 9:42AM EDT1,270.00327.15343.65346.30-4.24-1.28%20109.62%
NVDA240524P013000002024-05-17 10:20AM EDT1,300.00367.82368.40381.85+22.35+6.47%40160.71%
NVDA240524P013100002024-05-15 1:17PM EDT1,310.00364.74376.90391.850.00-460163.38%
NVDA240524P013200002024-05-17 10:55AM EDT1,320.00381.51387.35401.75+5.92+1.58%220165.48%
NVDA240524P013300002024-05-17 10:29AM EDT1,330.00392.71398.35411.75+8.07+2.10%40168.09%
NVDA240524P013400002024-05-17 10:24AM EDT1,340.00405.19407.45421.75+9.19+2.32%40170.68%
NVDA240524P013500002024-05-17 10:25AM EDT1,350.00414.99418.50431.45+18.16+4.58%20171.51%
NVDA240524P013600002024-05-17 10:26AM EDT1,360.00423.94428.35441.60+10.56+2.55%400174.89%