UK markets open in 4 hours 16 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.99-8.37 (-6.62%)
At close: 04:00PM EDT
119.25 +1.26 (+1.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C000005002024-07-17 3:47PM EDT0.50118.00117.25117.75-10.19-7.95%1,6001,151700.00%
NVDA240816C000010002024-07-17 12:20PM EDT1.00117.46116.75117.25-14.49-10.98%103,261587.50%
NVDA240816C000030002024-06-24 11:11AM EDT3.00117.20114.65115.350.00-156437.50%
NVDA240816C000050002024-07-15 11:21AM EDT5.00113.48112.80113.25-12.12-9.65%22,044421.88%
NVDA240816C000070002024-07-01 9:50AM EDT7.00112.20110.65111.400.00--9371.88%
NVDA240816C000075002024-07-12 10:40AM EDT7.50123.02110.15110.900.00-1020362.50%
NVDA240816C000090002024-07-09 12:14PM EDT9.00122.45108.65109.400.00--25337.50%
NVDA240816C000095002024-06-14 1:28PM EDT9.50122.75118.65122.600.00--20.00%
NVDA240816C000100002024-07-15 2:49PM EDT10.00118.45107.70108.400.00-16343.75%
NVDA240816C000120002024-06-20 1:08PM EDT12.00119.58105.65106.400.00--150298.44%
NVDA240816C000130002024-05-20 10:45AM EDT13.0081.90122.20123.200.00--100.00%
NVDA240816C000140002024-06-10 3:48PM EDT14.00108.40120.60121.300.00--2600.00%
NVDA240816C000150002024-07-12 3:27PM EDT15.00116.20102.80103.350.00-30272296.88%
NVDA240816C000160002024-07-16 9:58AM EDT16.00110.45101.70102.450.00-1030287.50%
NVDA240816C000170002024-06-12 9:45AM EDT17.00107.93113.75114.450.00--301,155.47%
NVDA240816C000180002024-07-12 12:21PM EDT18.00112.0299.70100.450.00-1060270.31%
NVDA240816C000190002024-07-05 3:06PM EDT19.00108.2098.7099.450.00-1033262.50%
NVDA240816C000200002024-07-17 1:12PM EDT20.0098.1097.8098.35-9.86-9.13%11201255.47%
NVDA240816C000210002024-07-02 1:43PM EDT21.00102.0296.7097.450.00-1040248.44%
NVDA240816C000220002024-07-17 3:12PM EDT22.0096.6395.8096.40-4.39-4.35%74470249.22%
NVDA240816C000230002024-06-20 11:08AM EDT23.00116.4094.7595.500.00-18060249.61%
NVDA240816C000240002024-07-16 3:12PM EDT24.00102.3293.7594.450.00-4124236.72%
NVDA240816C000250002024-07-16 10:04AM EDT25.00100.4792.8093.450.00-4130236.72%
NVDA240816C000260002024-06-28 12:54PM EDT26.0098.0091.7592.500.00-2070231.25%
NVDA240816C000270002024-07-15 10:49AM EDT27.00102.8590.7591.500.00-1080225.39%
NVDA240816C000280002024-07-17 12:22PM EDT28.0090.6289.7590.45-6.44-6.64%30115214.06%
NVDA240816C000290002024-06-27 10:25AM EDT29.0095.3588.7589.500.00-1071214.84%
NVDA240816C000300002024-07-17 12:49PM EDT30.0087.1887.8588.40-17.28-16.54%1537209.77%
NVDA240816C000310002024-07-01 3:27PM EDT31.0093.2486.7587.550.00-2117209.77%
NVDA240816C000320002024-06-28 12:23PM EDT32.0092.8785.8086.500.00-240204.69%
NVDA240816C000330002024-07-17 12:45PM EDT33.0085.3284.8585.45-14.71-14.71%50420200.00%
NVDA240816C000340002024-07-01 9:40AM EDT34.0087.3583.8084.550.00-10131199.61%
NVDA240816C000350002024-07-17 11:59AM EDT35.0083.8782.9083.40-8.18-8.89%40485191.41%
NVDA240816C000360002024-06-28 12:51PM EDT36.0088.6481.8582.450.00-5180187.11%
NVDA240816C000370002024-07-02 2:18PM EDT37.0086.0280.8081.550.00-2368186.72%
NVDA240816C000380002024-07-17 2:57PM EDT38.0080.1679.9080.50-14.49-15.31%10190185.94%
NVDA240816C000390002024-07-16 12:22PM EDT39.0086.8178.8079.550.00-20121178.71%
NVDA240816C000400002024-07-17 1:39PM EDT40.0079.0277.9078.40-11.52-12.72%10456171.29%
NVDA240816C000410002024-07-17 1:26PM EDT41.0077.4576.9077.50-7.58-8.91%10330174.22%
NVDA240816C000420002024-06-26 1:51PM EDT42.0082.5075.9076.450.00-15365167.38%
NVDA240816C000430002024-06-26 2:09PM EDT43.0081.1074.9075.500.00-1350166.80%
NVDA240816C000440002024-07-17 12:36PM EDT44.0074.0973.9074.45-18.23-19.75%20450160.35%
NVDA240816C000450002024-07-17 12:21PM EDT45.0073.8073.0073.45-9.05-10.92%211,447162.50%
NVDA240816C000460002024-07-17 1:01PM EDT46.0072.3771.9072.55-8.19-10.17%30383159.18%
NVDA240816C000470002024-07-17 1:01PM EDT47.0071.3570.9571.50-8.19-10.30%30365155.86%
NVDA240816C000480002024-07-17 12:44PM EDT48.0069.4169.9570.50-19.19-21.66%25501152.54%
NVDA240816C000485002024-07-09 9:58AM EDT48.5083.7869.4070.150.00-1010155.47%
NVDA240816C000490002024-07-17 1:49PM EDT49.0069.9268.9569.55-4.98-6.65%1245151.56%
NVDA240816C000495002024-06-11 3:27PM EDT49.5071.4577.7078.750.00--22389.36%
NVDA240816C000500002024-07-17 2:47PM EDT50.0068.4568.0068.50-7.55-9.93%1081,492148.44%
NVDA240816C000505002024-07-11 1:39PM EDT50.5078.5567.4068.150.00-522149.02%
NVDA240816C000510002024-06-28 12:06PM EDT51.0075.0067.0067.500.00-10980145.31%
NVDA240816C000515002024-06-11 3:11PM EDT51.5069.9575.7576.750.00--1375.22%
NVDA240816C000520002024-07-16 12:13PM EDT52.0069.1966.0066.50-4.90-6.61%101,910142.19%
NVDA240816C000525002024-06-21 10:28AM EDT52.5073.9565.4066.150.00-555142.77%
NVDA240816C000530002024-07-16 2:59PM EDT53.0066.3865.0565.55-7.30-9.91%5839143.16%
NVDA240816C000535002024-06-24 10:56AM EDT53.5066.7764.4065.150.00-6061139.65%
NVDA240816C000540002024-07-10 10:46AM EDT54.0080.7264.0564.550.00-102,066140.14%
NVDA240816C000545002024-07-10 12:00PM EDT54.5080.2063.4064.200.00-1026138.67%
NVDA240816C000550002024-07-17 3:23PM EDT55.0063.8063.0563.50-7.03-9.93%301,181135.25%
NVDA240816C000555002024-07-16 3:52PM EDT55.5065.8062.4563.20-5.10-7.19%565137.50%
NVDA240816C000560002024-07-16 10:03AM EDT56.0069.5562.0562.550.00-2501,672134.18%
NVDA240816C000565002024-07-17 3:33PM EDT56.5062.7361.4562.20-9.13-12.71%2082134.47%
NVDA240816C000570002024-07-09 3:16PM EDT57.0063.5061.0561.55-11.05-14.82%12,216131.35%
NVDA240816C000575002024-07-17 11:07AM EDT57.5062.3060.4561.20-6.75-9.78%100131.64%
NVDA240816C000580002024-07-17 3:42PM EDT58.0061.1060.0560.55-11.40-15.72%2501,653128.52%
NVDA240816C000585002024-07-02 1:29PM EDT58.5065.0759.4560.200.00--10128.81%
NVDA240816C000590002024-07-12 3:31PM EDT59.0071.8959.1059.600.00-10797128.91%
NVDA240816C000600002024-07-17 3:44PM EDT60.0058.9158.1058.55-7.81-11.71%173,436124.61%
NVDA240816C000605002024-05-29 9:57AM EDT60.5053.0467.2567.800.00--10321.36%
NVDA240816C000610002024-07-17 3:12PM EDT61.0057.7957.1057.60-12.06-17.27%61,557123.44%
NVDA240816C000615002024-07-17 11:44AM EDT61.5057.8756.4557.25-6.08-9.51%120122.07%
NVDA240816C000620002024-07-17 1:18PM EDT62.0056.6556.1056.60-16.07-22.10%132,778120.70%
NVDA240816C000625002024-07-11 3:05PM EDT62.5067.2555.5056.250.00-111120.80%
NVDA240816C000630002024-07-01 11:27AM EDT63.0061.0055.1055.600.00-13,280118.07%
NVDA240816C000635002024-06-20 3:13PM EDT63.5068.3454.5055.250.00-1045118.16%
NVDA240816C000640002024-07-16 9:57AM EDT64.0062.6054.1554.650.00-101,091118.16%
NVDA240816C000645002024-06-11 2:15PM EDT64.5057.0062.8563.850.00--1296.07%
NVDA240816C000650002024-07-17 3:29PM EDT65.0054.3553.1553.60-9.20-14.48%241,765114.26%
NVDA240816C000655002024-07-09 9:31AM EDT65.5066.0052.5053.300.00-210114.26%
NVDA240816C000660002024-07-16 1:11PM EDT66.0055.4252.1552.65-4.93-8.17%102,251112.89%
NVDA240816C000665002024-06-24 9:32AM EDT66.5057.8451.5552.300.00-232112.89%
NVDA240816C000670002024-07-17 3:26PM EDT67.0051.9851.1551.65-8.07-13.44%111,963110.35%
NVDA240816C000675002024-07-17 3:59PM EDT67.5051.1350.5551.30-7.92-13.41%70130110.30%
NVDA240816C000680002024-07-16 9:48AM EDT68.0060.9050.1550.650.00-102,364107.81%
NVDA240816C000685002024-06-11 12:11PM EDT68.5052.4058.9059.900.00--8275.59%
NVDA240816C000690002024-07-17 12:29PM EDT69.0049.0049.2049.65-13.54-21.65%23,434106.54%
NVDA240816C000695002024-07-17 12:33PM EDT69.5048.9548.5549.30-2.93-5.65%937105.27%
NVDA240816C000700002024-07-17 3:18PM EDT70.0048.7048.2048.65-7.85-13.88%3494,669104.00%
NVDA240816C000705002024-07-01 12:54PM EDT70.5054.3447.6048.350.00-200156104.98%
NVDA240816C000710002024-07-17 10:03AM EDT71.0048.5447.2047.70-9.35-16.15%21,370102.69%
NVDA240816C000715002024-06-27 3:01PM EDT71.5053.9646.6047.350.00-176102.54%
NVDA240816C000720002024-07-17 12:37PM EDT72.0046.2546.2046.70-8.45-15.45%123,326100.29%
NVDA240816C000725002024-07-09 9:56AM EDT72.5047.1545.6046.35-13.35-22.07%350100.10%
NVDA240816C000730002024-07-17 1:45PM EDT73.0046.1245.2545.75-10.85-19.05%152,59399.85%
NVDA240816C000735002024-06-12 3:48PM EDT73.5052.2555.1059.000.00--80283.33%
NVDA240816C000740002024-07-11 11:49AM EDT74.0055.2244.2544.750.00-302,25597.46%
NVDA240816C000745002024-07-09 12:34PM EDT74.5057.2543.7044.300.00-222196.24%
NVDA240816C000750002024-07-17 3:57PM EDT75.0043.7143.3043.75-8.26-15.89%504,71796.00%
NVDA240816C000755002024-06-20 1:43PM EDT75.5056.0542.7043.300.00-727093.85%
NVDA240816C000760002024-07-15 9:49AM EDT76.0053.1642.2542.750.00-201,68392.68%
NVDA240816C000765002024-07-16 11:16AM EDT76.5050.5641.6542.400.00-2010192.38%
NVDA240816C000770002024-07-17 11:57AM EDT77.0042.5541.3041.80-8.80-17.14%65,89992.09%
NVDA240816C000775002024-07-17 12:46PM EDT77.5040.3540.6541.40-11.05-21.50%2316290.09%
NVDA240816C000780002024-07-17 1:51PM EDT78.0040.8940.3040.80-7.56-15.60%53,73889.75%
NVDA240816C000785002024-06-20 1:07PM EDT78.5053.4039.7040.450.00-15789.45%
NVDA240816C000790002024-07-16 2:23PM EDT79.0047.4539.3039.800.00-1,2512,49487.45%
NVDA240816C000795002024-07-17 12:06PM EDT79.5040.1038.7039.45-8.55-17.57%186787.11%
NVDA240816C000800002024-07-17 3:49PM EDT80.0039.4738.4038.80-6.73-14.57%5816,32186.72%
NVDA240816C000805002024-07-17 12:06PM EDT80.5039.1337.7538.50-8.74-18.26%188886.33%
NVDA240816C000810002024-07-17 10:28AM EDT81.0038.6537.3537.85-8.35-17.77%104,52584.42%
NVDA240816C000815002024-07-12 11:01AM EDT81.5049.7036.8037.400.00-320683.30%
NVDA240816C000820002024-07-17 9:30AM EDT82.0039.8036.4036.85-10.20-20.40%12,65482.91%
NVDA240816C000825002024-07-15 3:39PM EDT82.5046.1035.8536.400.00-327481.74%
NVDA240816C000830002024-07-16 9:30AM EDT83.0045.9035.4035.900.00-56,02381.30%
NVDA240816C000835002024-07-11 12:46PM EDT83.5046.8134.8535.400.00-1926679.49%
NVDA240816C000840002024-07-11 2:13PM EDT84.0044.2434.4534.900.00-618,74379.74%
NVDA240816C000845002024-07-01 12:41PM EDT84.5040.6033.8034.550.00-17078.61%
NVDA240816C000850002024-07-17 1:38PM EDT85.0034.5733.5033.95-7.68-18.18%1618,61678.76%
NVDA240816C000855002024-07-17 10:43AM EDT85.5035.3032.9033.50-7.85-18.19%125577.00%
NVDA240816C000860002024-07-17 12:26PM EDT86.0032.7732.5033.00-7.73-19.09%23,14877.10%
NVDA240816C000865002024-07-16 10:50AM EDT86.5040.6031.9532.550.00-223575.98%
NVDA240816C000870002024-07-17 9:59AM EDT87.0031.8531.5032.00-7.25-18.54%1777,18074.85%
NVDA240816C000875002024-07-16 3:54PM EDT87.5034.0731.0031.55-5.28-13.42%451,17574.32%
NVDA240816C000880002024-07-17 3:56PM EDT88.0031.3430.5531.05-7.01-18.28%243,92973.73%
NVDA240816C000885002024-07-16 10:52AM EDT88.5038.4530.0030.600.00-823172.61%
NVDA240816C000890002024-07-17 12:10PM EDT89.0030.4529.6030.05-7.15-19.02%75,92672.02%
NVDA240816C000895002024-07-17 12:54PM EDT89.5029.0929.0529.65-9.91-25.41%1126171.44%
NVDA240816C000900002024-07-17 3:55PM EDT90.0029.2628.6529.10-7.52-20.45%85329,88370.85%
NVDA240816C000905002024-07-17 12:29PM EDT90.5028.3728.1028.70-7.89-21.76%1023070.22%
NVDA240816C000910002024-07-17 3:17PM EDT91.0028.2927.7028.15-7.21-20.31%295,54869.58%
NVDA240816C000915002024-07-16 9:44AM EDT91.5037.8327.1527.700.00-1543268.46%
NVDA240816C000920002024-07-17 10:43AM EDT92.0029.0026.7527.20-5.55-16.06%226,80068.29%
NVDA240816C000925002024-07-17 11:46AM EDT92.5027.3124.3526.80-7.44-21.41%2050472.85%
NVDA240816C000930002024-07-15 2:44PM EDT93.0035.6023.8526.300.00-27,47371.66%
NVDA240816C000935002024-07-16 9:59AM EDT93.5033.5023.3025.800.00-1590170.46%
NVDA240816C000940002024-07-17 3:38PM EDT94.0025.8524.8525.35-6.54-20.19%2811,47465.97%
NVDA240816C000945002024-07-17 3:21PM EDT94.5025.0024.3524.90-7.20-22.36%949165.23%
NVDA240816C000950002024-07-17 3:55PM EDT95.0024.7523.9524.40-7.45-23.14%39618,47764.89%
NVDA240816C000955002024-07-17 3:47PM EDT95.5024.2021.5523.95-7.85-24.49%41,28168.02%
NVDA240816C000960002024-07-17 3:51PM EDT96.0023.7023.0023.50-7.25-23.42%4011,27463.77%
NVDA240816C000965002024-07-17 3:44PM EDT96.5023.3020.5523.05-9.60-29.18%2268867.04%
NVDA240816C000970002024-07-17 1:19PM EDT97.0022.7522.1522.60-7.42-24.59%113,37863.31%
NVDA240816C000975002024-07-17 2:30PM EDT97.5022.3221.6522.15-7.58-25.35%1354262.50%
NVDA240816C000980002024-07-17 3:28PM EDT98.0021.4021.2021.70-7.82-26.76%1056,25762.01%
NVDA240816C000985002024-07-17 3:02PM EDT98.5021.1020.8021.20-7.67-26.66%112,31961.50%
NVDA240816C000990002024-07-17 3:30PM EDT99.0021.4720.3520.80-6.63-23.59%5046,86161.33%
NVDA240816C000995002024-07-17 1:44PM EDT99.5020.6519.9520.35-7.30-26.12%201,99061.08%
NVDA240816C001000002024-07-17 4:01PM EDT100.0019.5519.5519.90-7.84-28.62%4,973107,18660.82%
NVDA240816C001010002024-07-17 2:38PM EDT101.0019.2516.6019.05-6.49-25.21%1584,65762.28%
NVDA240816C001020002024-07-17 2:50PM EDT102.0018.4717.8018.20-6.85-27.05%1765,96859.16%
NVDA240816C001030002024-07-17 11:20AM EDT103.0018.4517.0017.40-5.35-22.48%424,80958.84%
NVDA240816C001040002024-07-17 2:26PM EDT104.0016.6716.1516.60-7.28-30.40%456,28758.11%
NVDA240816C001050002024-07-17 3:54PM EDT105.0015.9315.5015.75-6.21-28.05%55719,60458.01%
NVDA240816C001060002024-07-17 3:59PM EDT106.0014.9114.7514.95-6.97-31.86%693,81257.51%
NVDA240816C001070002024-07-17 3:54PM EDT107.0014.4314.0014.20-6.12-29.78%604,01657.08%
NVDA240816C001080002024-07-17 3:58PM EDT108.0013.5013.2513.50-6.09-31.09%4947,81456.74%
NVDA240816C001090002024-07-17 3:54PM EDT109.0012.8012.5512.80-6.05-32.10%1967,67156.47%
NVDA240816C001100002024-07-17 3:59PM EDT110.0012.0011.8012.10-6.39-34.75%7,47569,72955.81%
NVDA240816C001110002024-07-17 3:42PM EDT111.0011.8511.2511.45-5.70-32.48%4253,18356.06%
NVDA240816C001120002024-07-17 3:57PM EDT112.0010.8910.6010.80-5.81-34.79%6329,06155.71%
NVDA240816C001130002024-07-17 3:41PM EDT113.0010.5510.0010.20-4.97-32.02%6046,32055.60%
NVDA240816C001140002024-07-17 3:54PM EDT114.009.809.409.60-5.05-34.01%3937,55855.33%
NVDA240816C001145002024-07-17 3:18PM EDT114.509.359.109.30-5.20-35.74%72295255.14%
NVDA240816C001150002024-07-17 3:59PM EDT115.008.938.809.00-5.67-38.84%2,84212,11654.91%
NVDA240816C001155002024-07-17 3:47PM EDT115.509.008.558.75-4.95-35.48%5011,22355.01%
NVDA240816C001160002024-07-17 3:59PM EDT116.008.417.008.45-5.11-37.80%9405,24855.44%
NVDA240816C001165002024-07-17 3:47PM EDT116.508.258.008.20-4.70-36.29%3611,66254.72%
NVDA240816C001170002024-07-17 3:59PM EDT117.007.757.757.95-5.45-41.29%1,5702,83554.71%
NVDA240816C001175002024-07-17 3:58PM EDT117.507.757.507.65-4.50-36.73%72890454.47%
NVDA240816C001180002024-07-17 3:59PM EDT118.007.327.257.40-5.08-40.97%5,3165,32054.37%
NVDA240816C001185002024-07-17 3:59PM EDT118.507.057.007.20-4.75-40.25%2,0012,90654.42%
NVDA240816C001190002024-07-17 3:57PM EDT119.006.856.756.95-4.85-41.45%5,4288,22654.24%
NVDA240816C001195002024-07-17 3:58PM EDT119.506.756.556.70-4.15-38.07%1,8181,85454.21%
NVDA240816C001200002024-07-17 3:59PM EDT120.006.356.306.50-4.65-42.27%22,20352,07254.14%
NVDA240816C001205002024-07-17 3:46PM EDT120.506.156.106.25-4.60-42.79%2,6419,93254.03%
NVDA240816C001210002024-07-17 3:59PM EDT121.005.965.856.05-4.44-42.69%5,82310,04653.88%
NVDA240816C001215002024-07-17 3:53PM EDT121.505.955.655.85-3.80-38.97%3,1951,78553.88%
NVDA240816C001220002024-07-17 3:56PM EDT122.005.545.455.65-4.31-43.76%2,5619,83853.85%
NVDA240816C001225002024-07-17 3:37PM EDT122.505.584.905.45-3.88-41.01%1,9883,68952.45%
NVDA240816C001230002024-07-17 3:58PM EDT123.005.205.055.25-4.05-43.78%1,9003,67353.65%
NVDA240816C001235002024-07-17 3:50PM EDT123.505.164.855.05-3.39-39.65%8142,06553.49%
NVDA240816C001240002024-07-17 3:59PM EDT124.004.754.504.85-3.80-44.44%2,39613,78052.73%
NVDA240816C001245002024-07-17 3:45PM EDT124.504.554.004.70-3.85-45.83%3,1023,09051.53%
NVDA240816C001250002024-07-17 3:59PM EDT125.004.384.354.50-3.72-45.93%13,19830,17953.38%
NVDA240816C001255002024-07-17 3:59PM EDT125.504.254.004.30-3.59-45.79%1,6942,66652.48%
NVDA240816C001260002024-07-17 3:58PM EDT126.004.104.004.15-3.50-46.05%7,27413,62953.10%
NVDA240816C001270002024-07-17 3:59PM EDT127.003.763.703.85-3.34-47.04%11,28090,88353.08%
NVDA240816C001280002024-07-17 3:59PM EDT128.003.503.403.55-3.15-47.37%4,82017,95152.91%
NVDA240816C001290002024-07-17 3:45PM EDT129.003.303.103.30-2.85-46.34%3,6536,28352.80%
NVDA240816C001300002024-07-17 3:59PM EDT130.002.952.883.00-2.85-49.14%37,35755,48852.66%
NVDA240816C001320002024-07-17 3:59PM EDT132.002.502.412.50-2.48-49.80%5,17620,23152.27%
NVDA240816C001340002024-07-17 3:59PM EDT134.002.152.012.14-2.16-50.12%4,44314,33152.30%
NVDA240816C001350002024-07-17 3:59PM EDT135.001.921.701.95-2.03-51.39%22,15132,57051.48%
NVDA240816C001360002024-07-17 3:57PM EDT136.001.791.671.80-1.86-50.96%3,37916,34152.20%
NVDA240816C001380002024-07-17 3:57PM EDT138.001.501.391.51-1.60-51.61%3,29219,13552.17%
NVDA240816C001400002024-07-17 3:59PM EDT140.001.241.211.26-1.41-53.21%40,47064,76352.54%
NVDA240816C001410002024-07-17 3:56PM EDT141.001.151.061.17-1.23-51.68%2,6139,74052.37%
NVDA240816C001420002024-07-17 3:59PM EDT142.001.040.971.06-1.19-53.36%6,1129,84252.37%
NVDA240816C001430002024-07-17 3:57PM EDT143.000.980.920.97-1.07-52.20%2,6216,95952.69%
NVDA240816C001440002024-07-17 3:56PM EDT144.000.900.810.89-1.01-52.88%1,5268,20852.54%
NVDA240816C001450002024-07-17 3:58PM EDT145.000.830.750.83-0.91-52.30%3,26420,18652.83%
NVDA240816C001460002024-07-17 3:56PM EDT146.000.780.700.76-0.81-50.94%3,0015,06153.05%
NVDA240816C001470002024-07-17 3:50PM EDT147.000.730.630.70-0.69-48.59%6535,62853.08%
NVDA240816C001480002024-07-17 3:58PM EDT148.000.670.600.66-0.66-49.62%5255,57953.61%
NVDA240816C001490002024-07-17 3:52PM EDT149.000.600.540.61-0.62-50.82%19412,23853.66%
NVDA240816C001500002024-07-17 3:59PM EDT150.000.540.530.56-0.59-52.21%25,81695,56454.20%
NVDA240816C001510002024-07-17 3:59PM EDT151.000.510.460.53-0.53-50.96%6923,38954.20%
NVDA240816C001520002024-07-17 3:03PM EDT152.000.490.420.49-0.48-49.48%58613,05254.35%
NVDA240816C001530002024-07-17 3:59PM EDT153.000.440.420.45-0.38-46.34%4042,85754.93%
NVDA240816C001540002024-07-17 3:44PM EDT154.000.420.380.42-0.39-48.15%1792,39755.03%
NVDA240816C001550002024-07-17 3:56PM EDT155.000.380.370.39-0.37-49.33%2,56511,18355.52%
NVDA240816C001560002024-07-17 3:29PM EDT156.000.370.310.37-0.34-47.89%3012,65655.37%
NVDA240816C001570002024-07-17 3:38PM EDT157.000.360.290.35-0.25-40.98%1832,34355.76%
NVDA240816C001580002024-07-17 3:38PM EDT158.000.330.300.33-0.25-43.10%1073,60456.54%
NVDA240816C001590002024-07-17 3:59PM EDT159.000.300.250.30-0.24-44.44%401,83856.15%
NVDA240816C001600002024-07-17 3:55PM EDT160.000.290.270.29-0.21-42.00%3,70922,61557.32%
NVDA240816C001610002024-07-17 1:57PM EDT161.000.270.250.27-0.20-42.55%3591,38557.52%
NVDA240816C001620002024-07-17 3:32PM EDT162.000.250.210.25-0.17-40.48%592,06657.23%
NVDA240816C001630002024-07-17 3:41PM EDT163.000.240.190.24-0.15-38.46%24087057.52%
NVDA240816C001640002024-07-17 12:33PM EDT164.000.230.210.23-0.13-36.11%643,65858.59%
NVDA240816C001650002024-07-17 3:58PM EDT165.000.210.200.21-0.13-38.24%8625,34858.79%
NVDA240816C001660002024-07-17 2:24PM EDT166.000.200.160.20-0.13-39.39%3488058.50%
NVDA240816C001670002024-07-17 2:13PM EDT167.000.190.150.19-0.11-36.67%313,03658.79%
NVDA240816C001680002024-07-17 3:58PM EDT168.000.190.140.19-0.08-29.63%8121,80459.38%
NVDA240816C001690002024-07-17 3:02PM EDT169.000.170.140.18-0.07-29.17%5689459.96%
NVDA240816C001700002024-07-17 3:58PM EDT170.000.170.160.17-0.07-29.17%1,96512,47661.04%
NVDA240816C001710002024-07-17 3:45PM EDT171.000.170.120.16-0.06-26.09%3971,35560.35%
NVDA240816C001720002024-07-17 12:52PM EDT172.000.150.130.15-0.07-31.82%4661061.13%
NVDA240816C001730002024-07-17 3:38PM EDT173.000.140.110.15-0.07-33.33%211,32861.33%
NVDA240816C001740002024-07-17 12:44PM EDT174.000.140.120.14-0.07-33.33%582862.11%
NVDA240816C001750002024-07-17 3:30PM EDT175.000.130.120.14-0.04-23.53%2365,46762.79%
NVDA240816C001760002024-07-17 3:40PM EDT176.000.140.100.13-0.02-12.50%256862.50%
NVDA240816C001770002024-07-17 2:30PM EDT177.000.130.080.13-0.03-18.75%2565762.50%
NVDA240816C001780002024-07-17 3:40PM EDT178.000.110.100.12-0.04-26.67%16640963.67%
NVDA240816C001790002024-07-17 10:17AM EDT179.000.120.100.12-0.02-14.29%131,19064.26%
NVDA240816C001800002024-07-17 3:56PM EDT180.000.100.100.11-0.04-28.57%1,2308,90464.65%
NVDA240816C001810002024-07-17 2:53PM EDT181.000.100.070.11-0.03-23.08%691,82964.06%
NVDA240816C001820002024-07-17 12:15PM EDT182.000.100.080.10-0.04-28.57%951764.84%
NVDA240816C001830002024-07-16 3:57PM EDT183.000.100.080.10-0.02-16.67%15051665.43%
NVDA240816C001840002024-07-17 1:07PM EDT184.000.090.060.10-0.06-40.00%336765.23%
NVDA240816C001850002024-07-17 3:30PM EDT185.000.090.060.09-0.03-25.00%2925,65365.43%
NVDA240816C001860002024-07-17 9:30AM EDT186.000.090.070.09-0.01-10.00%1139266.60%
NVDA240816C001870002024-07-17 12:17PM EDT187.000.090.080.09-0.01-10.00%5058667.77%
NVDA240816C001880002024-07-17 10:39AM EDT188.000.080.010.09-0.02-20.00%72,09764.26%
NVDA240816C001890002024-07-16 10:07AM EDT189.000.080.060.080.00-238767.38%
NVDA240816C001900002024-07-17 3:47PM EDT190.000.080.060.080.00-3258,34368.16%
NVDA240816C001910002024-07-17 1:41PM EDT191.000.070.060.08-0.04-36.36%2672068.75%
NVDA240816C001920002024-07-17 10:17AM EDT192.000.070.050.08-0.03-30.00%221,57668.75%
NVDA240816C001930002024-07-17 3:40PM EDT193.000.070.050.07-0.02-22.22%4133,62668.75%
NVDA240816C001940002024-07-17 3:33PM EDT194.000.070.050.070.00-89822,17669.34%
NVDA240816C001950002024-07-17 2:02PM EDT195.000.070.050.070.00-1311,40569.92%
NVDA240816C002000002024-07-17 3:42PM EDT200.000.050.050.06-0.01-16.67%3,16915,95672.27%
NVDA240816C002050002024-07-17 2:44PM EDT205.000.060.030.05+0.01+20.00%1411,93172.66%
NVDA240816C002100002024-07-17 11:44AM EDT210.000.040.030.050.00-522,69875.39%
NVDA240816C002120002024-07-17 11:58AM EDT212.000.040.040.05+0.01+33.33%115,84877.34%
NVDA240816C002130002024-07-15 11:07AM EDT213.000.050.000.050.00-338373.44%
NVDA240816C002140002024-07-16 9:59AM EDT214.000.040.010.040.00-313674.22%
NVDA240816C002150002024-07-17 12:49PM EDT215.000.040.040.05+0.01+33.33%111,11078.91%
NVDA240816C002160002024-07-16 10:33AM EDT216.000.030.020.040.00-133876.56%
NVDA240816C002170002024-07-17 3:33PM EDT217.000.040.020.040.00-1025476.95%
NVDA240816C002180002024-07-15 12:51PM EDT218.000.050.020.040.00-213177.34%
NVDA240816C002190002024-07-17 10:23AM EDT219.000.040.020.040.00-1001,13077.73%
NVDA240816C002200002024-07-17 9:42AM EDT220.000.030.020.04+0.01+50.00%1062,47178.13%
NVDA240816C002210002024-07-12 3:01PM EDT221.000.040.020.040.00-258978.91%
NVDA240816C002220002024-07-17 10:58AM EDT222.000.040.020.04+0.02+100.00%269979.30%
NVDA240816C002230002024-07-10 10:00AM EDT223.000.070.020.040.00-119479.69%
NVDA240816C002240002024-07-17 1:21PM EDT224.000.030.020.04-0.01-25.00%1001,30080.47%
NVDA240816C002250002024-07-17 2:38PM EDT225.000.030.020.030.00-861,05279.69%
NVDA240816C002260002024-07-17 2:30PM EDT226.000.030.000.040.00-220778.13%
NVDA240816C002270002024-07-17 1:56PM EDT227.000.030.000.04-0.02-40.00%5858278.91%
NVDA240816C002280002024-07-17 3:29PM EDT228.000.040.010.04+0.01+33.33%608,62380.86%
NVDA240816C002300002024-07-17 3:54PM EDT230.000.020.010.040.00-5161182.03%
NVDA240816C002350002024-07-16 2:40PM EDT235.000.020.020.030.00-1249484.38%
NVDA240816C002400002024-07-17 1:16PM EDT240.000.020.010.080.00-1133,69991.41%
NVDA240816C002450002024-07-17 11:35AM EDT245.000.020.010.030.00-161,21186.72%
NVDA240816C002500002024-07-17 2:55PM EDT250.000.020.010.030.00-32610,59289.06%
NVDA240816C002550002024-07-15 9:51AM EDT255.000.030.000.020.00-101,81585.94%
NVDA240816C002600002024-07-17 3:37PM EDT260.000.020.000.15+0.01+100.00%15520105.66%
NVDA240816C002650002024-07-17 9:41AM EDT265.000.020.010.020.00-121,67192.19%
NVDA240816C002700002024-07-16 3:42PM EDT270.000.020.000.040.00-131,88596.88%
NVDA240816C002750002024-07-17 11:48AM EDT275.000.010.000.26-0.01-50.00%5084119.14%
NVDA240816C002800002024-07-17 12:41PM EDT280.000.010.000.020.00-4083,80595.31%
NVDA240816C002900002024-03-06 12:39PM EDT290.00601.55594.10599.050.00-250.00%
NVDA240816C003000002024-06-07 9:40AM EDT300.00895.80910.15914.35+64.80+7.80%35170.00%
NVDA240816C003100002024-06-05 3:30PM EDT310.00911.50899.70904.900.00-140.00%
NVDA240816C003200002024-06-04 9:30AM EDT320.00842.02889.60895.000.00-140.00%
NVDA240816C003300002024-05-13 12:45PM EDT330.00581.54879.95885.350.00-4420.00%
NVDA240816C003400002024-06-07 12:07PM EDT340.00857.55869.90875.40+104.42+13.86%1100.00%
NVDA240816C003500002024-05-28 3:53PM EDT350.00789.77860.80864.950.00-1460.00%
NVDA240816C003600002024-06-07 2:12PM EDT360.00845.34850.15855.65+6.49+0.77%1180.00%
NVDA240816C003700002024-06-05 12:09PM EDT370.00834.54840.45845.850.00-140.00%
NVDA240816C003800002024-05-28 2:41PM EDT380.00755.14831.25835.500.00-1120.00%
NVDA240816C003900002024-06-06 10:26AM EDT390.00820.13821.10825.950.00-170.00%
NVDA240816C004000002024-05-31 2:48PM EDT400.00691.75811.45815.550.00-1350.00%
NVDA240816C004100002024-06-07 3:07PM EDT410.00803.25800.80806.65+63.38+8.57%1220.00%
NVDA240816C004200002024-06-06 10:49AM EDT420.00807.45791.75795.550.00-1350.00%
NVDA240816C004300002024-06-05 1:00PM EDT430.00781.00781.15785.650.00-1360.00%
NVDA240816C004400002024-06-07 9:55AM EDT440.00761.83771.25775.85+46.70+6.53%10320.00%
NVDA240816C004500002024-06-07 12:17PM EDT450.00760.00762.15766.05-7.70-1.00%11320.00%
NVDA240816C004600002024-06-06 11:09AM EDT460.00757.27751.45756.150.00-1430.00%
NVDA240816C004700002024-06-07 12:46PM EDT470.00740.17741.95746.25+161.79+27.97%1340.00%
NVDA240816C004800002024-05-23 1:28PM EDT480.00584.43731.80736.400.00-19470.00%
NVDA240816C004900002024-05-29 10:13AM EDT490.00646.21722.25726.550.00-10240.00%
NVDA240816C005000002024-06-07 12:58PM EDT500.00718.50712.90716.80+27.83+4.03%21440.00%
NVDA240816C005100002024-06-05 9:46AM EDT510.00680.80702.55706.850.00-21000.00%
NVDA240816C005200002024-06-04 11:42AM EDT520.00631.05692.90697.050.00-11880.00%
NVDA240816C005300002024-06-05 3:12PM EDT530.00699.50682.50687.150.00-1860.00%
NVDA240816C005350002024-05-23 9:52AM EDT535.00503.10678.00682.250.00--60.00%
NVDA240816C005400002024-06-06 3:31PM EDT540.00668.22673.20677.350.00-12030.00%
NVDA240816C005450002024-05-24 9:46AM EDT545.00506.87667.80672.400.00-110.00%
NVDA240816C005500002024-06-07 3:44PM EDT550.00669.44663.65667.75+9.73+1.47%141710.00%
NVDA240816C005550002024-06-05 2:53PM EDT555.00670.00658.30662.600.00-340.00%
NVDA240816C005600002024-05-24 2:04PM EDT560.00502.00653.50657.650.00-11250.00%
NVDA240816C005650002024-05-30 2:48PM EDT565.00575.28648.15652.750.00-10120.00%
NVDA240816C005700002024-06-03 11:30AM EDT570.00570.56643.70647.800.00-12170.00%
NVDA240816C005800002024-06-05 3:59PM EDT580.00652.10633.85638.000.00-81770.00%
NVDA240816C005900002024-06-05 2:01PM EDT590.00631.86623.90628.150.00-15740.00%
NVDA240816C006000002024-06-07 3:57PM EDT600.00616.73614.50618.40+3.87+0.63%33660.00%
NVDA240816C006050002024-05-29 9:57AM EDT605.00530.40608.80613.400.00--10.00%
NVDA240816C006100002024-06-07 10:53AM EDT610.00590.93604.35608.45-11.82-1.96%21570.00%
NVDA240816C006150002024-05-31 10:45AM EDT615.00482.60598.90603.600.00-220.00%
NVDA240816C006200002024-06-07 3:45PM EDT620.00599.55594.65598.65-13.90-2.27%42810.00%
NVDA240816C006300002024-06-05 2:54PM EDT630.00596.00584.70588.850.00-213230.00%
NVDA240816C006350002024-05-31 11:50AM EDT635.00463.10579.35583.950.00-130.00%
NVDA240816C006400002024-06-05 3:06PM EDT640.00588.71574.35579.000.00-71130.00%
NVDA240816C006500002024-06-07 3:56PM EDT650.00567.70565.40569.30+14.59+2.64%31870.00%
NVDA240816C006550002024-06-05 1:04PM EDT655.00560.74559.95564.30+560.74-210.00%
NVDA240816C006600002024-06-07 3:13PM EDT660.00553.85555.25559.35-3.65-0.65%232530.00%
NVDA240816C006650002024-05-31 10:14AM EDT665.00456.30549.90554.500.00-210.00%
NVDA240816C006700002024-06-07 11:27AM EDT670.00530.10545.45549.60-15.34-2.81%21870.00%
NVDA240816C006750002024-06-07 12:56PM EDT675.00545.50540.10544.70+156.71+40.31%1140.00%
NVDA240816C006800002024-06-07 3:30PM EDT680.00535.79535.70539.85-7.60-1.40%12480.00%
NVDA240816C006850002024-05-31 11:23AM EDT685.00419.90530.80534.950.00-200.00%
NVDA240816C006900002024-05-30 2:48PM EDT690.00452.45525.90529.950.00-13610.00%
NVDA240816C006950002024-06-06 1:00PM EDT695.00504.65520.55524.950.00-110.00%
NVDA240816C007000002024-06-07 1:18PM EDT700.00524.81516.40519.95+14.25+2.79%84770.00%
NVDA240816C007050002024-06-03 10:26AM EDT705.00444.82510.75515.400.00-20360.00%
NVDA240816C007100002024-06-07 3:53PM EDT710.00507.95506.35510.45+3.15+0.62%41390.00%
NVDA240816C007150002024-06-03 10:02AM EDT715.00432.00501.00505.650.00-180.00%
NVDA240816C007200002024-06-07 3:22PM EDT720.00493.08496.55500.65-8.32-1.66%13230.00%
NVDA240816C007250002024-06-07 11:28AM EDT725.00476.00491.25495.85+59.85+14.38%240.00%
NVDA240816C007300002024-06-07 3:22PM EDT730.00483.38486.80491.00-41.62-7.93%12670.00%
NVDA240816C007350002024-06-06 10:37AM EDT735.00498.25481.50486.200.00-180.00%
NVDA240816C007400002024-06-07 3:13PM EDT740.00475.77477.55481.20-41.23-7.97%132740.00%
NVDA240816C007450002024-05-29 3:01PM EDT745.00416.90471.75476.250.00-2220.00%
NVDA240816C007500002024-06-07 12:46PM EDT750.00466.02467.75471.25-8.09-1.71%34980.00%
NVDA240816C007550002024-06-07 11:29AM EDT755.00446.00461.95466.65+92.85+26.29%3150.00%
NVDA240816C007600002024-06-06 11:30AM EDT760.00453.80457.75461.950.00-11850.00%
NVDA240816C007650002024-06-06 1:00PM EDT765.00436.65452.25456.950.00-1110.00%
NVDA240816C007700002024-05-31 1:52PM EDT770.00330.90447.95452.100.00-35900.00%
NVDA240816C007750002024-05-31 12:54PM EDT775.00318.90443.20447.250.00-6120.00%
NVDA240816C007800002024-06-06 10:53AM EDT780.00446.44438.35442.400.00-474090.00%
NVDA240816C007850002024-05-28 1:32PM EDT785.00373.30432.95437.550.00-260.00%
NVDA240816C007900002024-06-07 1:58PM EDT790.00436.54428.60432.75+1.40+0.32%12420.00%
NVDA240816C007950002024-05-31 9:48AM EDT795.00344.55423.30427.900.00-150.00%
NVDA240816C008000002024-06-07 2:39PM EDT800.00414.51419.25422.90+0.31+0.07%438070.00%
NVDA240816C008050002024-05-31 12:19PM EDT805.00288.00413.60418.300.00-1100.00%
NVDA240816C008100002024-06-07 1:58PM EDT810.00416.96409.35413.45-0.80-0.19%14640.00%
NVDA240816C008150002024-06-03 12:43PM EDT815.00335.10404.35408.750.00-2160.00%
NVDA240816C008200002024-06-07 2:39PM EDT820.00395.92399.75403.90+9.77+2.53%203240.00%
NVDA240816C008250002024-06-07 3:47PM EDT825.00396.90394.50399.15+113.00+39.80%5290.00%
NVDA240816C008300002024-06-07 12:16PM EDT830.00383.05390.20394.40+1.17+0.31%26050.00%
NVDA240816C008350002024-06-07 12:28PM EDT835.00385.55384.95389.55+60.15+18.48%4240.00%
NVDA240816C008400002024-06-07 12:28PM EDT840.00380.55380.25385.10-3.00-0.78%28850.00%
NVDA240816C008450002024-06-07 12:28PM EDT845.00376.10375.55380.10-1.37-0.36%460.00%
NVDA240816C008500002024-06-07 3:57PM EDT850.00373.68371.35375.35+5.19+1.41%9149860.00%
NVDA240816C008550002024-06-04 10:40AM EDT855.00312.20366.65370.600.00-5360.00%
NVDA240816C008600002024-06-07 2:23PM EDT860.00356.35361.95365.90+9.49+2.74%73360.00%
NVDA240816C008650002024-06-04 12:11PM EDT865.00297.60357.15361.150.00-14130.00%
NVDA240816C008700002024-06-07 3:56PM EDT870.00353.90352.50356.45-6.34-1.76%365780.00%
NVDA240816C008750002024-06-07 12:16PM EDT875.00340.75348.05351.80+1.75+0.52%9440.00%
NVDA240816C008800002024-06-07 2:17PM EDT880.00336.00343.15347.10-13.37-3.83%184180.00%
NVDA240816C008850002024-06-07 12:53PM EDT885.00338.50338.50342.45-11.50-3.29%2330.00%
NVDA240816C008900002024-06-07 3:57PM EDT890.00336.00333.85337.85-5.74-1.68%76170.00%
NVDA240816C008950002024-06-06 3:27PM EDT895.00323.40329.20333.200.00-4160.00%
NVDA240816C009000002024-06-07 3:44PM EDT900.00330.28324.90328.55-1.82-0.55%412,0510.00%
NVDA240816C009050002024-06-07 12:21PM EDT905.00320.15320.05324.00+7.60+2.43%6200.00%
NVDA240816C009100002024-06-07 3:58PM EDT910.00318.85315.45319.40-1.15-0.36%155720.00%
NVDA240816C009150002024-06-07 12:18PM EDT915.00309.10310.90314.90+15.84+5.40%9610.00%
NVDA240816C009200002024-06-06 12:48PM EDT920.00293.00306.65310.300.00-347070.00%
NVDA240816C009250002024-06-07 11:15AM EDT925.00287.45302.00305.80-27.91-8.85%4610.00%
NVDA240816C009300002024-06-07 3:42PM EDT930.00302.56297.65301.35+8.26+2.81%97700.00%
NVDA240816C009350002024-06-07 12:12PM EDT935.00287.70292.90296.90-0.15-0.05%61170.00%
NVDA240816C009400002024-06-07 3:42PM EDT940.00293.67288.00292.45+10.45+3.69%151,1790.00%
NVDA240816C009450002024-06-07 10:56AM EDT945.00272.60283.90287.95-58.62-17.70%4800.00%
NVDA240816C009500002024-06-07 3:59PM EDT950.00282.63279.05283.90-2.87-1.01%101,8870.00%
NVDA240816C009550002024-06-07 3:59PM EDT955.00277.10275.05279.15+8.55+3.18%111400.00%
NVDA240816C009600002024-06-07 3:59PM EDT960.00272.80272.20275.00-4.63-1.67%71,1400.00%
NVDA240816C009650002024-06-07 2:50PM EDT965.00265.69267.25270.50-5.21-1.92%3860.00%
NVDA240816C009700002024-06-07 10:38AM EDT970.00252.95262.25266.15-2.11-0.83%23570.00%
NVDA240816C009750002024-06-06 3:13PM EDT975.00257.90257.95261.900.00-35670.00%
NVDA240816C009800002024-06-07 3:21PM EDT980.00250.75254.00257.55-1.70-0.67%46380.00%
NVDA240816C009850002024-06-06 3:18PM EDT985.00247.45250.45253.550.00-52590.00%
NVDA240816C009900002024-06-07 10:43AM EDT990.00234.10246.40248.75-5.80-2.42%87430.00%
NVDA240816C009950002024-06-06 2:14PM EDT995.00235.90241.45244.450.00-372200.00%
NVDA240816C010000002024-06-07 3:53PM EDT1,000.00237.25238.00240.10-5.15-2.12%1763,0590.00%
NVDA240816C010100002024-06-07 3:44PM EDT1,010.00234.23229.20232.20-1.87-0.79%64680.00%
NVDA240816C010200002024-06-07 3:12PM EDT1,020.00223.15221.00224.20+3.15+1.43%106800.00%
NVDA240816C010300002024-06-07 1:51PM EDT1,030.00220.44212.95216.35+9.44+4.47%56070.00%
NVDA240816C010400002024-06-07 10:28AM EDT1,040.00192.50204.90208.80-13.60-6.60%169720.00%
NVDA240816C010500002024-06-07 3:39PM EDT1,050.00200.20198.70201.00-2.45-1.21%601,6580.00%
NVDA240816C010600002024-06-07 12:15PM EDT1,060.00186.20190.15193.55-6.07-3.16%123880.00%
NVDA240816C010700002024-06-07 3:42PM EDT1,070.00188.10182.90186.35+9.00+5.03%183980.00%
NVDA240816C010800002024-06-07 3:56PM EDT1,080.00177.70176.80178.80+1.50+0.85%148590.00%
NVDA240816C010900002024-06-07 3:55PM EDT1,090.00170.65170.25171.55+5.05+3.05%337830.00%
NVDA240816C011000002024-06-07 3:59PM EDT1,100.00163.89163.50164.45-4.16-2.48%1644,5180.00%
NVDA240816C011100002024-06-07 3:50PM EDT1,110.00158.75156.75158.10-2.25-1.40%1725320.00%
NVDA240816C011200002024-06-07 3:49PM EDT1,120.00151.46149.90151.45+3.01+2.03%718670.00%
NVDA240816C011300002024-06-07 3:43PM EDT1,130.00148.00144.00145.30-2.40-1.60%1977290.00%
NVDA240816C011400002024-06-07 3:57PM EDT1,140.00139.50137.85139.35-6.00-4.12%438130.00%
NVDA240816C011450002024-06-07 3:54PM EDT1,145.00133.84134.85136.45-3.16-2.31%311290.00%
NVDA240816C011500002024-06-07 3:59PM EDT1,150.00133.30131.80133.35-6.70-4.79%1831,5480.00%
NVDA240816C011550002024-06-07 3:44PM EDT1,155.00132.87129.00130.55+5.22+4.09%201830.00%
NVDA240816C011600002024-06-07 2:51PM EDT1,160.00124.76126.10127.65-9.24-6.90%175070.00%
NVDA240816C011650002024-06-07 3:58PM EDT1,165.00124.50123.30124.85+3.50+2.89%191250.00%
NVDA240816C011700002024-06-07 3:58PM EDT1,170.00121.72120.35122.00-4.78-3.78%443670.00%
NVDA240816C011750002024-06-07 2:50PM EDT1,175.00117.90117.80119.30+7.20+6.50%18850.00%
NVDA240816C011800002024-06-07 3:58PM EDT1,180.00116.16115.15116.60-4.09-3.40%2196051,913.28%
NVDA240816C011850002024-06-07 3:52PM EDT1,185.00112.15112.55113.90-2.85-2.48%602551,715.72%
NVDA240816C011900002024-06-07 3:59PM EDT1,190.00110.50109.75111.35-0.27-0.24%7053371,598.63%
NVDA240816C011950002024-06-07 3:49PM EDT1,195.00108.60107.20108.85-4.40-3.89%120841,517.72%
NVDA240816C012000002024-06-07 3:59PM EDT1,200.00105.64104.80106.25-3.96-3.61%1,2384,5321,453.17%
NVDA240816C012050002024-06-07 3:59PM EDT1,205.00103.30102.30103.85-4.05-3.77%581811,399.66%
NVDA240816C012100002024-06-07 3:56PM EDT1,210.00100.5599.85101.40-4.83-4.58%2919351,352.93%
NVDA240816C012150002024-06-07 3:59PM EDT1,215.0098.2597.4599.05-4.44-4.32%951181,312.45%
NVDA240816C012200002024-06-07 3:59PM EDT1,220.0095.6895.2096.70-4.92-4.89%3147391,276.78%
NVDA240816C012250002024-06-07 3:59PM EDT1,225.0093.5693.0094.30-3.97-4.07%573181,243.90%
NVDA240816C012300002024-06-07 3:58PM EDT1,230.0091.8090.8591.85-6.75-6.85%493241,213.33%
NVDA240816C012350002024-06-07 3:58PM EDT1,235.0089.6088.7089.85-1.68-1.84%601811,187.48%
NVDA240816C012400002024-06-07 3:59PM EDT1,240.0087.3086.6087.65-4.30-4.69%2624761,162.09%
NVDA240816C012450002024-06-07 3:59PM EDT1,245.0084.7084.4085.55-5.05-5.63%281231,137.96%
NVDA240816C012500002024-06-07 3:59PM EDT1,250.0083.0082.3583.30-6.90-7.68%1,4391,7711,114.92%
NVDA240816C012550002024-06-07 3:51PM EDT1,255.0081.4080.4081.45+0.90+1.12%481791,095.43%
NVDA240816C012600002024-06-07 3:41PM EDT1,260.0080.5078.2579.50-0.43-0.53%731,0481,075.12%
NVDA240816C012700002024-06-07 3:12PM EDT1,270.0075.9574.5075.25-3.30-4.16%672271,037.45%
NVDA240816C012800002024-06-07 2:42PM EDT1,280.0071.4470.7571.80-4.46-5.88%215641,005.49%
NVDA240816C012900002024-06-07 3:58PM EDT1,290.0068.2967.2068.05-2.29-3.24%29312974.57%
NVDA240816C013000002024-06-07 3:59PM EDT1,300.0064.1563.8564.55-4.28-6.25%1,2122,896946.75%
NVDA240816C013200002024-06-07 3:00PM EDT1,320.0057.7057.2558.35-4.31-6.95%841,542897.19%
NVDA240816C013400002024-06-07 3:57PM EDT1,340.0052.2851.6552.45-4.32-7.63%256498854.76%
NVDA240816C013600002024-06-07 3:56PM EDT1,360.0046.6546.4547.25-6.40-12.06%133651817.58%
NVDA240816C013800002024-06-07 3:58PM EDT1,380.0042.6041.7042.30-4.20-8.97%76396783.50%
NVDA240816C014000002024-06-07 3:56PM EDT1,400.0037.6037.3038.05-4.64-10.98%6842,396753.38%
NVDA240816C014100002024-06-07 3:55PM EDT1,410.0035.6035.4036.15-5.19-12.72%45549740.21%
NVDA240816C014200002024-06-07 3:55PM EDT1,420.0034.3033.4534.10-3.32-8.83%46404726.22%
NVDA240816C014300002024-06-07 3:55PM EDT1,430.0031.9531.7032.30-4.05-11.25%35417713.81%
NVDA240816C014400002024-06-07 3:59PM EDT1,440.0030.1430.0030.60-1.34-4.26%22653701.84%
NVDA240816C014500002024-06-07 3:56PM EDT1,450.0028.8028.4029.10-3.38-10.50%179288690.91%
NVDA240816C014600002024-06-07 3:57PM EDT1,460.0027.5526.8527.45-4.05-12.82%42311679.43%
NVDA240816C014700002024-06-07 3:55PM EDT1,470.0025.8025.5026.05+0.90+3.61%43238669.57%
NVDA240816C014800002024-06-07 2:49PM EDT1,480.0025.2524.1524.65-3.25-11.40%9404659.55%
NVDA240816C014900002024-06-07 3:57PM EDT1,490.0023.2722.8523.50-1.95-7.73%6578650.56%
NVDA240816C015000002024-06-07 3:59PM EDT1,500.0022.0521.9022.20-3.05-12.15%1,2659,084642.25%
NVDA240816C015100002024-06-07 3:18PM EDT1,510.0020.8620.5021.05-2.29-9.89%3141632.52%
NVDA240816C015200002024-06-07 2:11PM EDT1,520.0020.0019.4520.00+1.50+8.11%4165624.50%
NVDA240816C015300002024-06-07 3:56PM EDT1,530.0018.6518.4519.00+0.45+2.47%4760616.75%
NVDA240816C015400002024-06-07 3:21PM EDT1,540.0018.0017.4518.10-1.69-8.58%566609.25%
NVDA240816C015500002024-06-07 3:13PM EDT1,550.0017.3716.6517.10-3.23-15.68%39616602.05%
NVDA240816C015600002024-06-07 1:49PM EDT1,560.0018.0515.8016.30-0.45-2.43%3283595.36%
NVDA240816C015700002024-06-07 3:35PM EDT1,570.0015.8215.0015.50-0.68-4.12%4244588.75%
NVDA240816C015800002024-06-07 2:27PM EDT1,580.0015.2014.2514.75-1.20-7.32%2598582.43%
NVDA240816C015900002024-06-07 10:51AM EDT1,590.0014.3613.6014.05-1.19-7.65%233576.71%
NVDA240816C016000002024-06-07 3:57PM EDT1,600.0013.3012.9513.35-2.50-15.82%177473570.83%
NVDA240816C016100002024-06-07 3:03PM EDT1,610.0013.5612.3012.75-0.61-4.30%567565.28%
NVDA240816C016200002024-06-07 3:51PM EDT1,620.0012.3511.7512.15+0.55+4.66%773560.13%
NVDA240816C016300002024-06-07 12:34PM EDT1,630.0012.1511.3011.65-2.45-16.78%134555.91%
NVDA240816C016400002024-06-07 3:02PM EDT1,640.0012.0010.6511.15-0.65-5.14%11370550.49%
NVDA240816C016500002024-06-07 3:57PM EDT1,650.0010.5410.2010.60-1.96-15.68%2865545.73%
NVDA240816C016600002024-06-07 3:49PM EDT1,660.0010.599.8010.20-0.21-1.94%330541.97%
NVDA240816C016700002024-06-07 3:49PM EDT1,670.0010.149.359.75-0.36-3.43%725537.55%
NVDA240816C016800002024-06-07 12:49PM EDT1,680.009.708.959.35-0.80-7.62%345533.59%
NVDA240816C016900002024-06-07 1:55PM EDT1,690.0010.108.608.95+0.10+1.00%833529.83%
NVDA240816C017000002024-06-07 3:42PM EDT1,700.009.008.258.55-1.00-10.00%52354525.95%
NVDA240816C017100002024-06-07 11:02AM EDT1,710.008.477.858.20-1.08-11.31%553521.95%
NVDA240816C017200002024-06-07 1:50PM EDT1,720.008.897.507.90+1.34+17.75%1053518.51%
NVDA240816C017300002024-06-07 10:30AM EDT1,730.007.507.157.55-0.97-11.45%286514.60%
NVDA240816C017400002024-06-07 9:39AM EDT1,740.007.566.907.30+0.13+1.75%159511.94%
NVDA240816C017500002024-06-07 3:59PM EDT1,750.006.876.707.00-1.43-17.23%155464509.20%
NVDA240816C017600002024-06-07 3:58PM EDT1,760.006.626.356.75-0.68-9.32%127505.69%
NVDA240816C017700002024-06-07 1:03PM EDT1,770.007.356.106.50+0.15+2.08%236502.78%
NVDA240816C017800002024-06-07 12:18PM EDT1,780.006.786.006.25-0.52-7.12%229500.90%
NVDA240816C017900002024-06-07 1:28PM EDT1,790.006.805.756.05+0.45+7.09%13136498.22%
NVDA240816C018000002024-06-07 3:59PM EDT1,800.005.565.505.80-1.10-16.52%89787495.07%
NVDA240816C018100002024-06-07 1:17PM EDT1,810.006.585.355.65+0.16+2.49%3185493.41%
NVDA240816C018200002024-06-07 2:06PM EDT1,820.005.755.205.45-0.15-2.54%238491.28%
NVDA240816C018300002024-06-07 3:52PM EDT1,830.005.255.005.25-0.47-8.22%825488.72%
NVDA240816C018400002024-06-07 12:18PM EDT1,840.005.404.855.10-0.59-9.85%3119486.89%
NVDA240816C018500002024-06-07 1:51PM EDT1,850.005.654.704.90+0.14+2.54%13306484.57%
NVDA240816C018600002024-06-07 3:59PM EDT1,860.004.764.554.85-0.99-17.22%733483.50%
NVDA240816C018700002024-06-07 3:36PM EDT1,870.004.804.404.60-0.40-7.69%1230480.66%
NVDA240816C018800002024-06-07 2:13PM EDT1,880.004.654.254.50-0.50-9.71%2318479.05%
NVDA240816C018900002024-06-07 10:57AM EDT1,890.004.623.954.35-0.18-3.75%146475.59%
NVDA240816C019000002024-06-07 3:24PM EDT1,900.004.304.004.25-0.70-14.00%421,326475.73%
NVDA240816C019100002024-06-07 3:57PM EDT1,910.003.903.904.10-0.10-2.50%160473.98%
NVDA240816C019200002024-06-07 3:56PM EDT1,920.003.903.704.00-0.90-18.75%3167471.70%
NVDA240816C019300002024-06-06 3:48PM EDT1,930.004.503.653.900.00-6365470.85%
NVDA240816C019400002024-06-07 3:58PM EDT1,940.003.553.553.80-0.75-17.44%282,617469.43%
NVDA240816C019500002024-06-07 3:56PM EDT1,950.003.653.453.65-0.46-11.19%19106467.53%
NVDA240816C020000002024-06-07 3:59PM EDT2,000.003.153.053.25-0.55-14.86%350866461.91%
NVDA240816C020500002024-06-07 3:56PM EDT2,050.002.802.622.84-0.51-15.41%34127455.03%
NVDA240816C021000002024-06-07 3:54PM EDT2,100.002.502.382.54-0.44-14.97%11250450.93%
NVDA240816C021200002024-06-07 1:39PM EDT2,120.002.682.282.47-0.09-3.25%36729449.76%
NVDA240816C021300002024-06-06 9:48AM EDT2,130.003.002.232.410.00-1315448.83%
NVDA240816C021400002024-06-07 11:54AM EDT2,140.002.492.182.37+0.24+10.67%2621448.10%
NVDA240816C021500002024-06-07 1:46PM EDT2,150.002.512.142.29+0.11+4.58%1744446.97%
NVDA240816C021600002024-06-07 1:12PM EDT2,160.002.611.982.27+0.36+16.00%124444.92%
NVDA240816C021700002024-06-07 2:34PM EDT2,170.002.272.052.23+0.29+14.65%139445.90%
NVDA240816C021800002024-06-06 2:35PM EDT2,180.002.321.902.180.00-47443.51%
NVDA240816C021900002024-06-07 10:31AM EDT2,190.002.191.972.14-0.09-3.95%1104444.43%
NVDA240816C022000002024-06-07 3:30PM EDT2,200.002.111.912.05-0.32-13.17%11311442.73%
NVDA240816C022100002024-06-06 12:52PM EDT2,210.001.911.782.060.00-24441.41%
NVDA240816C022200002024-06-07 3:29PM EDT2,220.002.111.832.02-0.09-4.09%1031441.99%
NVDA240816C022300002024-06-07 2:55PM EDT2,230.002.071.781.99-0.13-5.91%315441.31%
NVDA240816C022400002024-06-07 3:49PM EDT2,240.001.901.741.95-0.15-7.32%368440.53%
NVDA240816C022500002024-06-07 2:38PM EDT2,250.001.871.731.87-0.18-8.78%363439.55%
NVDA240816C022600002024-06-07 10:58AM EDT2,260.001.931.671.88-0.03-1.53%327439.26%
NVDA240816C022700002024-06-07 3:56PM EDT2,270.001.711.641.84-0.27-13.64%466438.57%
NVDA240816C022800002024-06-07 3:51PM EDT2,280.001.751.621.77-0.26-12.94%111799437.55%
NVDA240816C023000002024-06-07 3:51PM EDT2,300.001.701.581.72+1.70-1128436.96%
NVDA240816C023500002024-06-07 3:16PM EDT2,350.001.571.411.61+1.57-1415434.38%
NVDA240816C024000002024-06-07 3:59PM EDT2,400.001.341.301.47+1.34-250433431.93%
NVDA240816C024500002024-06-07 3:58PM EDT2,450.001.341.211.33+1.34-3-429.49%
NVDA240816C025000002024-06-07 3:59PM EDT2,500.001.201.181.20+1.20-497-428.22%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816P000005002024-07-05 10:33AM EDT0.500.010.000.010.00-27328650.00%
NVDA240816P000015002024-06-12 10:14AM EDT1.500.030.000.010.00--22500.00%
NVDA240816P000035002024-06-20 2:48PM EDT3.500.010.000.010.00--30387.50%
NVDA240816P000050002024-06-07 2:34PM EDT5.000.010.001.090.00-100635.94%
NVDA240816P000060002024-05-23 2:38PM EDT6.000.010.000.240.00--10459.38%
NVDA240816P000100002024-06-07 2:10PM EDT10.000.010.000.010.00--120268.75%
NVDA240816P000110002024-06-26 12:40PM EDT11.000.010.000.370.00-191381.25%
NVDA240816P000120002024-06-07 2:54PM EDT12.000.010.000.180.00--360332.81%
NVDA240816P000150002024-02-23 4:57PM EDT15.000.010.000.010.00-22225.00%
NVDA240816P000160002024-05-24 10:04AM EDT16.000.010.000.510.00--30333.98%
NVDA240816P000180002024-07-01 10:57AM EDT18.000.010.000.310.00--680292.19%
NVDA240816P000190002024-06-20 1:06PM EDT19.000.020.000.250.00--899275.78%
NVDA240816P000200002024-07-17 1:12PM EDT20.000.010.000.010.00-108,983193.75%
NVDA240816P000210002024-06-24 2:59PM EDT21.000.010.000.250.00--1,468260.55%
NVDA240816P000220002024-06-25 3:17PM EDT22.000.010.000.250.00-101,830253.91%
NVDA240816P000240002024-07-05 10:59AM EDT24.000.010.000.310.00-30690247.66%
NVDA240816P000250002024-07-05 9:55AM EDT25.000.010.000.000.00-4710,40250.00%
NVDA240816P000260002024-07-05 2:47PM EDT26.000.010.000.250.00-13864228.91%
NVDA240816P000270002024-06-28 1:06PM EDT27.000.020.000.140.00-31,083207.81%
NVDA240816P000280002024-07-08 10:57AM EDT28.000.010.000.020.00-30664165.63%
NVDA240816P000290002024-07-08 2:38PM EDT29.000.010.000.020.00-902,907162.50%
NVDA240816P000300002024-07-17 2:50PM EDT30.000.010.000.010.00-1119,472150.00%
NVDA240816P000310002024-06-28 2:21PM EDT31.000.010.000.020.00-101,513156.25%
NVDA240816P000320002024-07-16 11:12AM EDT32.000.010.000.020.00-102,254151.56%
NVDA240816P000330002024-07-17 12:27PM EDT33.000.020.000.020.00-101,654148.44%
NVDA240816P000340002024-07-08 3:59PM EDT34.000.020.000.020.00-10821143.75%
NVDA240816P000350002024-06-27 12:00PM EDT35.000.030.000.020.00-113,014140.63%
NVDA240816P000360002024-07-17 2:51PM EDT36.000.010.000.020.00-65,651137.50%
NVDA240816P000370002024-07-08 9:30AM EDT37.000.030.000.020.00-81,010134.38%
NVDA240816P000380002024-07-16 11:59AM EDT38.000.010.000.020.00-5001,676131.25%
NVDA240816P000390002024-07-17 12:19PM EDT39.000.010.000.020.00-3854129.69%
NVDA240816P000400002024-07-17 12:56PM EDT40.000.010.000.020.00-1085,191126.56%
NVDA240816P000410002024-07-15 3:48PM EDT41.000.010.000.020.00-2518123.44%
NVDA240816P000420002024-07-17 12:27PM EDT42.000.020.000.03+0.01+100.00%92,112125.00%
NVDA240816P000430002024-07-17 1:05PM EDT43.000.020.000.03+0.01+100.00%5081,276123.44%
NVDA240816P000440002024-07-17 12:13PM EDT44.000.020.000.030.00-441,131120.31%
NVDA240816P000450002024-07-15 11:12AM EDT45.000.020.010.030.00-3104,447120.31%
NVDA240816P000460002024-07-12 3:45PM EDT46.000.010.010.030.00-201,358117.97%
NVDA240816P000470002024-07-17 10:00AM EDT47.000.030.010.04+0.01+50.00%13942117.97%
NVDA240816P000475002024-07-17 12:27PM EDT47.500.030.010.04+0.02+200.00%515117.19%
NVDA240816P000480002024-07-17 2:54PM EDT48.000.040.010.04+0.02+100.00%8481,877115.63%
NVDA240816P000485002024-07-17 12:27PM EDT48.500.030.010.04+0.01+50.00%85131114.06%
NVDA240816P000490002024-07-17 11:18AM EDT49.000.030.010.04+0.02+200.00%542,451113.28%
NVDA240816P000495002024-07-16 10:49AM EDT49.500.030.010.04+0.01+50.00%4410111.72%
NVDA240816P000500002024-07-17 12:01PM EDT50.000.040.020.04+0.02+100.00%1211,377112.50%
NVDA240816P000505002024-07-17 11:18AM EDT50.500.030.020.05+0.01+50.00%210728113.28%
NVDA240816P000510002024-07-17 12:42PM EDT51.000.040.020.05+0.02+100.00%2401,725112.11%
NVDA240816P000515002024-07-17 12:13PM EDT51.500.040.020.05+0.03+300.00%78261110.94%
NVDA240816P000520002024-07-17 12:22PM EDT52.000.040.020.05+0.03+300.00%1432,608109.38%
NVDA240816P000525002024-07-17 3:48PM EDT52.500.040.020.04+0.02+100.00%642,010107.03%
NVDA240816P000530002024-07-17 10:00AM EDT53.000.040.020.05+0.02+100.00%203,153107.03%
NVDA240816P000535002024-07-17 12:26PM EDT53.500.050.020.04+0.03+150.00%1277104.69%
NVDA240816P000540002024-07-11 10:45AM EDT54.000.030.020.060.00-202,001106.25%
NVDA240816P000545002024-07-12 11:35AM EDT54.500.020.030.060.00-13520106.64%
NVDA240816P000550002024-07-12 12:15PM EDT55.000.050.030.05+0.02+66.67%514,987103.91%
NVDA240816P000555002024-07-17 3:04PM EDT55.500.050.030.05+0.02+66.67%32587103.13%
NVDA240816P000560002024-07-17 10:18AM EDT56.000.040.030.06+0.01+33.33%1864,009103.13%
NVDA240816P000565002024-07-10 3:39PM EDT56.500.030.030.06+0.01+50.00%3237101.95%
NVDA240816P000570002024-07-17 12:18PM EDT57.000.050.030.06+0.03+150.00%102,392100.78%
NVDA240816P000575002024-07-17 2:00PM EDT57.500.060.040.06+0.02+50.00%2393100.78%
NVDA240816P000580002024-07-17 2:50PM EDT58.000.060.040.07+0.03+100.00%113,056100.78%
NVDA240816P000585002024-07-09 3:50PM EDT58.500.050.040.070.00-285699.80%
NVDA240816P000590002024-07-17 2:50PM EDT59.000.060.040.07+0.03+100.00%91,99898.83%
NVDA240816P000595002024-07-05 2:10PM EDT59.500.080.040.070.00-107597.66%
NVDA240816P000600002024-07-17 1:55PM EDT60.000.070.050.07+0.03+75.00%20616,94197.66%
NVDA240816P000605002024-07-17 11:51AM EDT60.500.060.050.07+0.03+100.00%1824296.48%
NVDA240816P000610002024-07-17 11:51AM EDT61.000.060.050.07+0.02+50.00%12,38995.31%
NVDA240816P000615002024-07-17 12:13PM EDT61.500.070.050.08+0.03+75.00%10041295.31%
NVDA240816P000620002024-07-17 2:53PM EDT62.000.080.050.08+0.04+100.00%20111,37694.14%
NVDA240816P000625002024-07-17 10:16AM EDT62.500.060.060.08+0.02+50.00%157993.75%
NVDA240816P000630002024-07-16 11:08AM EDT63.000.040.060.080.00-4013,82392.77%
NVDA240816P000635002024-07-17 12:07PM EDT63.500.070.060.08+0.03+75.00%1,4552,83391.80%
NVDA240816P000640002024-07-17 11:29AM EDT64.000.070.060.08+0.04+133.33%5708,55190.63%
NVDA240816P000645002024-07-17 11:29AM EDT64.500.060.060.09+0.01+20.00%6,0031,10090.23%
NVDA240816P000650002024-07-17 3:31PM EDT65.000.080.070.18+0.04+100.00%1,10810,28695.70%
NVDA240816P000655002024-07-17 10:50AM EDT65.500.070.070.09+0.02+40.00%313,23889.06%
NVDA240816P000660002024-07-17 10:48AM EDT66.000.070.070.09+0.03+75.00%1319,42787.89%
NVDA240816P000665002024-07-15 12:41PM EDT66.500.050.070.190.00-118392.77%
NVDA240816P000670002024-07-17 11:05AM EDT67.000.080.080.10+0.03+60.00%103,61387.11%
NVDA240816P000675002024-07-17 2:51PM EDT67.500.100.080.10+0.05+100.00%12816,38086.13%
NVDA240816P000680002024-07-12 3:55PM EDT68.000.070.080.100.00-1710,16085.16%
NVDA240816P000685002024-07-16 3:26PM EDT68.500.100.080.16+0.04+66.67%22,86987.50%
NVDA240816P000690002024-07-17 11:34AM EDT69.000.080.090.11+0.02+33.33%40010,51484.38%
NVDA240816P000695002024-07-17 12:25PM EDT69.500.090.090.11+0.04+80.00%153,36783.20%
NVDA240816P000700002024-07-17 3:32PM EDT70.000.100.100.11+0.03+42.86%92220,77382.81%
NVDA240816P000705002024-07-17 1:13PM EDT70.500.110.100.12+0.04+57.14%461,13982.23%
NVDA240816P000710002024-07-17 1:48PM EDT71.000.120.100.12+0.06+100.00%1536,01281.25%
NVDA240816P000715002024-07-17 9:53AM EDT71.500.070.100.120.00-103,42480.27%
NVDA240816P000720002024-07-17 12:27PM EDT72.000.110.110.13+0.04+57.14%725,92380.27%
NVDA240816P000725002024-07-17 12:50PM EDT72.500.130.110.13+0.06+85.71%145,74679.30%
NVDA240816P000730002024-07-17 1:10PM EDT73.000.130.110.13+0.07+116.67%16940,63778.32%
NVDA240816P000735002024-07-17 12:50PM EDT73.500.130.120.14+0.05+62.50%448478.13%
NVDA240816P000740002024-07-17 10:02AM EDT74.000.100.120.14+0.03+42.86%155,52677.15%
NVDA240816P000745002024-07-17 10:08AM EDT74.500.100.130.15+0.02+25.00%10543076.95%
NVDA240816P000750002024-07-17 2:50PM EDT75.000.140.130.15+0.07+100.00%31039,58075.98%
NVDA240816P000755002024-07-17 11:17AM EDT75.500.110.130.15+0.03+37.50%253,58675.00%
NVDA240816P000760002024-07-17 2:25PM EDT76.000.140.140.16+0.05+55.56%1042,90074.80%
NVDA240816P000765002024-07-17 3:53PM EDT76.500.150.140.16+0.05+50.00%336273.83%
NVDA240816P000770002024-07-17 3:40PM EDT77.000.150.150.17+0.07+87.50%367,05573.63%
NVDA240816P000775002024-07-17 3:30PM EDT77.500.150.150.17+0.06+66.67%7059572.66%
NVDA240816P000780002024-07-17 1:59PM EDT78.000.170.160.18+0.08+88.89%207,13572.27%
NVDA240816P000785002024-07-17 1:20PM EDT78.500.180.170.25+0.08+80.00%1011,24273.83%
NVDA240816P000790002024-07-17 1:59PM EDT79.000.200.170.19+0.10+100.00%5,03113,84971.00%
NVDA240816P000795002024-07-17 2:54PM EDT79.500.190.180.20+0.09+90.00%491,22970.70%
NVDA240816P000800002024-07-17 3:58PM EDT80.000.200.180.21+0.10+100.00%12,93827,38970.02%
NVDA240816P000805002024-07-17 2:21PM EDT80.500.210.200.21+0.11+110.00%4,0317,13669.53%
NVDA240816P000810002024-07-17 10:02AM EDT81.000.210.200.22+0.08+61.54%153,64268.85%
NVDA240816P000815002024-07-12 10:04AM EDT81.500.140.210.230.00-6012,60968.46%
NVDA240816P000820002024-07-17 3:22PM EDT82.000.220.220.25+0.10+83.33%155,17468.26%
NVDA240816P000825002024-07-17 12:45PM EDT82.500.260.230.75+0.11+73.33%162,16177.34%
NVDA240816P000830002024-07-17 1:10PM EDT83.000.240.240.25+0.12+100.00%902,45366.80%
NVDA240816P000835002024-07-16 10:11AM EDT83.500.250.250.28+0.10+66.67%401,10666.70%
NVDA240816P000840002024-07-17 10:31AM EDT84.000.230.250.27+0.10+76.92%9208,92065.53%
NVDA240816P000845002024-07-17 10:13AM EDT84.500.250.270.30+0.11+78.57%484965.63%
NVDA240816P000850002024-07-17 3:56PM EDT85.000.280.270.30+0.14+100.00%2,34020,37664.65%
NVDA240816P000855002024-07-17 1:36PM EDT85.500.300.290.64+0.12+66.67%3280270.12%
NVDA240816P000860002024-07-17 3:35PM EDT86.000.300.300.32+0.15+100.00%6994,44363.67%
NVDA240816P000865002024-07-17 10:49AM EDT86.500.330.310.33+0.18+120.00%831363.09%
NVDA240816P000870002024-07-17 3:52PM EDT87.000.330.330.37+0.17+106.25%2687,63963.18%
NVDA240816P000875002024-07-17 3:30PM EDT87.500.320.340.36+0.14+77.78%1,5842,40062.21%
NVDA240816P000880002024-07-17 3:09PM EDT88.000.350.360.40+0.16+84.21%2045,43462.26%
NVDA240816P000885002024-07-17 1:44PM EDT88.500.390.370.39+0.19+95.00%1362261.23%
NVDA240816P000890002024-07-17 12:53PM EDT89.000.470.390.41+0.28+147.37%373,46260.89%
NVDA240816P000895002024-07-16 10:09AM EDT89.500.290.410.43+0.04+16.00%1087660.50%
NVDA240816P000900002024-07-17 3:58PM EDT90.000.440.420.45+0.24+120.00%9,35139,36959.96%
NVDA240816P000905002024-07-17 1:46PM EDT90.500.470.450.47+0.22+88.00%2184159.67%
NVDA240816P000910002024-07-17 1:00PM EDT91.000.480.470.51+0.25+108.70%344,17959.47%
NVDA240816P000915002024-07-17 1:46PM EDT91.500.520.490.52+0.29+126.09%3911,19058.89%
NVDA240816P000920002024-07-17 2:04PM EDT92.000.520.510.56+0.28+116.67%1,0625,44558.64%
NVDA240816P000925002024-07-17 12:39PM EDT92.500.610.540.58+0.36+144.00%231,78758.20%
NVDA240816P000930002024-07-17 3:19PM EDT93.000.570.570.60+0.30+111.11%4,0888,12457.76%
NVDA240816P000935002024-07-17 3:47PM EDT93.500.580.600.63+0.29+100.00%2611,12457.42%
NVDA240816P000940002024-07-17 1:06PM EDT94.000.640.630.66+0.35+120.69%434,57057.08%
NVDA240816P000945002024-07-17 1:46PM EDT94.500.690.670.69+0.38+122.58%2904,73056.79%
NVDA240816P000950002024-07-17 3:59PM EDT95.000.710.680.73+0.40+129.03%2,63329,46656.25%
NVDA240816P000955002024-07-17 3:13PM EDT95.500.720.741.27+0.38+111.76%612,80260.74%
NVDA240816P000960002024-07-17 2:55PM EDT96.000.780.780.83+0.44+129.41%1713,93156.06%
NVDA240816P000965002024-07-17 3:52PM EDT96.500.800.820.87+0.42+110.53%4001,97155.71%
NVDA240816P000970002024-07-17 3:50PM EDT97.000.860.870.92+0.48+126.32%3732,41655.52%
NVDA240816P000975002024-07-17 3:33PM EDT97.500.870.920.95+0.45+107.14%5132,42255.13%
NVDA240816P000980002024-07-17 3:59PM EDT98.000.980.971.00+0.58+145.00%8365,33354.83%
NVDA240816P000985002024-07-17 3:59PM EDT98.501.051.031.06+0.60+133.33%7681,95554.69%
NVDA240816P000990002024-07-17 3:58PM EDT99.001.091.061.14+0.64+142.22%8454,41554.44%
NVDA240816P000995002024-07-17 3:26PM EDT99.501.081.151.20+0.58+116.00%5302,65354.42%
NVDA240816P001000002024-07-17 4:01PM EDT100.001.251.191.24+0.76+155.10%22,349120,27053.86%
NVDA240816P001010002024-07-17 3:32PM EDT101.001.401.361.41+0.87+164.15%2,0153,94553.88%
NVDA240816P001020002024-07-17 3:55PM EDT102.001.481.521.58+0.82+124.24%1,2146,20453.64%
NVDA240816P001030002024-07-17 3:59PM EDT103.001.701.691.76+1.00+142.86%3,4348,14653.32%
NVDA240816P001040002024-07-17 3:59PM EDT104.001.911.881.96+1.14+148.05%1,3247,53653.08%
NVDA240816P001050002024-07-17 3:59PM EDT105.002.132.082.15+1.30+156.63%12,85633,91852.66%
NVDA240816P001060002024-07-17 3:50PM EDT106.002.352.302.40+1.39+144.79%1,1356,82452.47%
NVDA240816P001070002024-07-17 3:59PM EDT107.002.602.562.65+1.56+150.00%5,3276,74752.31%
NVDA240816P001080002024-07-17 3:58PM EDT108.002.822.822.91+1.67+145.22%2,5247,18252.00%
NVDA240816P001090002024-07-17 3:58PM EDT109.003.123.103.20+1.83+141.86%1,0929,33251.76%
NVDA240816P001100002024-07-17 3:59PM EDT110.003.473.403.55+2.02+139.31%11,39668,98051.69%
NVDA240816P001110002024-07-17 3:59PM EDT111.003.803.753.85+2.21+138.99%70818,88851.42%
NVDA240816P001120002024-07-17 3:58PM EDT112.004.204.104.25+2.40+133.33%2,63324,16151.39%
NVDA240816P001130002024-07-17 3:59PM EDT113.004.554.504.60+2.56+128.64%2,10624,27751.18%
NVDA240816P001140002024-07-17 3:59PM EDT114.005.004.855.00+2.78+125.23%2,7747,53150.81%
NVDA240816P001145002024-07-17 3:57PM EDT114.505.195.055.25+2.74+111.84%2,2473,07950.83%
NVDA240816P001150002024-07-17 3:59PM EDT115.005.405.305.45+2.91+116.87%11,82722,46150.83%
NVDA240816P001155002024-07-17 3:58PM EDT115.505.555.505.65+2.97+115.12%2,0611,98050.59%
NVDA240816P001160002024-07-17 3:59PM EDT116.005.855.755.90+3.10+112.73%4,4895,95150.67%
NVDA240816P001165002024-07-17 3:59PM EDT116.506.055.958.05+2.98+97.07%1,5483,19857.65%
NVDA240816P001170002024-07-17 3:59PM EDT117.006.306.206.40+3.14+99.37%1,8097,58450.53%
NVDA240816P001175002024-07-17 3:52PM EDT117.506.555.956.70+3.20+95.52%1,9917,79951.60%
NVDA240816P001180002024-07-17 3:59PM EDT118.006.846.357.00+3.54+107.27%5,47312,18451.88%
NVDA240816P001185002024-07-17 3:59PM EDT118.507.056.957.15+3.35+90.54%1,5986,43950.27%
NVDA240816P001190002024-07-17 3:59PM EDT119.007.257.257.40+3.45+90.79%3,3395,44450.28%
NVDA240816P001195002024-07-17 3:59PM EDT119.507.607.507.65+3.76+97.92%1,5273,24750.07%
NVDA240816P001200002024-07-17 3:59PM EDT120.007.907.757.95+3.90+97.50%13,56961,66050.00%
NVDA240816P001205002024-07-17 3:59PM EDT120.508.158.058.20+3.90+91.76%1,6162,42250.44%
NVDA240816P001210002024-07-17 3:59PM EDT121.008.358.308.50+3.75+81.52%1,8939,26450.46%
NVDA240816P001215002024-07-17 3:59PM EDT121.508.658.608.80+4.05+88.04%6352,38950.46%
NVDA240816P001220002024-07-17 3:43PM EDT122.009.008.859.10+4.20+87.50%1,2807,89450.40%
NVDA240816P001225002024-07-17 3:59PM EDT122.509.309.209.40+4.40+89.80%5506,41850.32%
NVDA240816P001230002024-07-17 3:46PM EDT123.009.509.509.70+4.35+84.47%3,8416,67050.18%
NVDA240816P001235002024-07-17 3:32PM EDT123.509.259.6011.40+3.60+63.72%3882,75353.81%
NVDA240816P001240002024-07-17 3:54PM EDT124.0010.229.9510.45+4.52+79.30%9353,76350.94%
NVDA240816P001245002024-07-17 3:38PM EDT124.509.9710.3010.80+4.12+70.43%5212,13351.07%
NVDA240816P001250002024-07-17 3:59PM EDT125.0010.9010.6511.00+4.80+78.69%7,34722,16950.00%
NVDA240816P001255002024-07-17 3:29PM EDT125.5010.8011.0511.45+4.40+68.75%5813,42950.83%
NVDA240816P001260002024-07-17 3:59PM EDT126.0011.5511.2511.75+4.96+75.27%6428,65650.46%
NVDA240816P001270002024-07-17 3:43PM EDT127.0012.0511.9512.45+4.95+69.72%1,0105,93450.38%
NVDA240816P001280002024-07-17 3:59PM EDT128.0013.0012.8013.20+5.40+71.05%1,3485,34550.56%
NVDA240816P001290002024-07-17 2:55PM EDT129.0013.6613.4013.85+5.56+68.64%8243,99249.73%
NVDA240816P001300002024-07-17 3:59PM EDT130.0014.5014.1514.55+5.65+63.84%4,41736,27549.15%
NVDA240816P001320002024-07-17 3:57PM EDT132.0015.7015.7016.10+5.72+57.31%2,1536,69748.83%
NVDA240816P001340002024-07-17 3:40PM EDT134.0017.0017.3517.80+5.60+49.12%5244,75249.39%
NVDA240816P001350002024-07-17 3:59PM EDT135.0018.4518.1518.65+6.35+52.48%3,13916,39249.51%
NVDA240816P001360002024-07-17 3:49PM EDT136.0018.7219.0019.50+5.88+45.79%2,9529,54249.49%
NVDA240816P001380002024-07-17 2:54PM EDT138.0020.3020.7521.20+5.76+39.61%1613,86449.00%
NVDA240816P001400002024-07-17 3:50PM EDT140.0021.1022.5522.95+5.50+35.26%8106,74948.51%
NVDA240816P001410002024-07-17 1:37PM EDT141.0022.7523.5023.80+5.57+32.42%9029447.61%
NVDA240816P001420002024-07-17 2:42PM EDT142.0024.3424.4024.75+6.49+36.36%4764648.12%
NVDA240816P001430002024-07-17 1:47PM EDT143.0025.1225.3025.85+6.74+36.67%4568851.07%
NVDA240816P001440002024-07-17 2:31PM EDT144.0025.6726.1526.75+6.32+32.66%3731250.73%
NVDA240816P001450002024-07-17 3:59PM EDT145.0027.3627.1527.65+7.21+35.78%901,33550.20%
NVDA240816P001460002024-07-16 10:07AM EDT146.0022.2527.9528.700.00-2315652.34%
NVDA240816P001470002024-07-17 12:10PM EDT147.0028.6029.1029.55+6.30+28.25%3421,59350.64%
NVDA240816P001480002024-07-16 2:20PM EDT148.0023.2029.9030.650.00-105253.86%
NVDA240816P001490002024-07-16 2:19PM EDT149.0024.1031.0031.500.00-51,03051.86%
NVDA240816P001500002024-07-17 3:49PM EDT150.0032.0031.9532.45+6.84+27.19%5861,06851.81%
NVDA240816P001510002024-07-16 10:01AM EDT151.0033.1832.7533.55+7.83+30.89%32755.23%
NVDA240816P001520002024-07-16 9:30AM EDT152.0024.3433.7534.500.00-17955.23%
NVDA240816P001530002024-07-17 10:18AM EDT153.0033.9034.7035.50+6.17+22.25%212356.30%
NVDA240816P001540002024-07-17 9:45AM EDT154.0033.4835.7036.50+6.93+26.10%112357.37%
NVDA240816P001550002024-07-17 3:18PM EDT155.0036.9036.8537.35+11.33+44.31%36074754.39%
NVDA240816P001560002024-07-17 1:07PM EDT156.0037.9837.6538.45+11.43+43.05%659358.20%
NVDA240816P001570002024-07-17 3:08PM EDT157.0038.5538.6539.45+9.21+31.39%142559.28%
NVDA240816P001580002024-07-16 9:44AM EDT158.0029.8039.6540.450.00-14760.25%
NVDA240816P001590002024-07-17 11:25AM EDT159.0039.5040.7041.35+8.70+28.25%223758.40%
NVDA240816P001600002024-07-17 2:33PM EDT160.0041.5541.8042.30+7.47+21.92%3112,90757.72%
NVDA240816P001610002024-07-16 10:20AM EDT161.0034.8542.7543.350.00-150260.30%
NVDA240816P001620002024-07-11 9:56AM EDT162.0028.7043.6544.400.00-32062.79%
NVDA240816P001630002024-07-12 1:59PM EDT163.0032.2544.6545.400.00-1263.77%
NVDA240816P001640002024-07-15 10:46AM EDT164.0034.6545.6546.400.00-212264.75%
NVDA240816P001650002024-07-16 12:13PM EDT165.0039.2644.9548.900.00-3542393.70%
NVDA240816P001660002024-06-17 10:02AM EDT166.0035.0046.4046.600.00-600.00%
NVDA240816P001670002024-06-17 11:21AM EDT167.0036.9049.9050.600.00-5086.06%
NVDA240816P001680002024-07-15 2:36PM EDT168.0039.7047.8551.850.00-4196.39%
NVDA240816P001690002024-07-11 1:56PM EDT169.0041.3048.8552.850.00-1097.51%
NVDA240816P001700002024-07-15 11:21AM EDT170.0039.5049.8553.850.00-70098.58%
NVDA240816P001710002024-07-15 10:04AM EDT171.0041.9050.8554.850.00-8199.68%
NVDA240816P001720002024-06-26 2:47PM EDT172.0048.6551.8555.850.00-112100.76%
NVDA240816P001730002024-06-06 1:48PM EDT173.0053.4146.7047.700.00--00.00%
NVDA240816P001740002024-06-12 2:17PM EDT174.0048.5042.1546.000.00--00.00%
NVDA240816P001750002024-07-05 11:37AM EDT175.0047.8054.8058.850.00-1000103.93%
NVDA240816P001760002024-06-21 10:59AM EDT176.0049.4555.8559.850.00-10104.96%
NVDA240816P001770002024-06-13 11:23AM EDT177.0049.0545.0548.450.00-100.00%
NVDA240816P001780002024-05-29 1:18PM EDT178.0063.4552.0055.550.00--00.00%
NVDA240816P001790002024-06-24 12:01PM EDT179.0058.6058.8562.900.00-60108.77%
NVDA240816P001800002024-07-17 3:59PM EDT180.0062.0059.8563.90+10.81+21.12%252125109.77%
NVDA240816P001810002024-06-26 3:53PM EDT181.0055.6661.1064.900.00-20110.77%
NVDA240816P001820002024-05-29 11:08AM EDT182.0068.2957.9059.200.00--00.00%
NVDA240816P001830002024-06-14 11:11AM EDT183.0051.6151.0555.050.00-200.00%
NVDA240816P001850002024-06-27 3:18PM EDT185.0060.5464.8568.900.00-3,6300114.65%
NVDA240816P001900002024-06-24 1:14PM EDT190.0070.7970.1073.900.00-10119.36%
NVDA240816P001930002024-07-01 3:06PM EDT193.0068.1072.8576.900.00-560122.10%
NVDA240816P001940002024-07-12 11:20AM EDT194.0063.6573.8577.850.00-500122.19%
NVDA240816P001950002024-06-20 11:49AM EDT195.0057.3574.8578.850.00-200123.10%
NVDA240816P002000002024-07-11 9:58AM EDT200.0065.9079.8583.850.00-10127.42%
NVDA240816P002050002024-06-24 3:51PM EDT205.0086.1484.9588.850.00--0131.59%
NVDA240816P002100002024-06-14 11:02AM EDT210.0078.5078.0582.050.00-2000.00%
NVDA240816P002200002024-06-10 3:03PM EDT220.0098.1083.7587.550.00-6000.00%
NVDA240816P002280002024-05-31 11:26AM EDT228.00118.84101.60105.550.00--00.00%
NVDA240816P002300002024-06-10 3:03PM EDT230.00108.1093.7597.400.00-22000.00%
NVDA240816P002400002024-06-10 3:03PM EDT240.00118.07103.50107.550.00-3000.00%
NVDA240816P002450002024-06-13 11:46AM EDT245.00116.26113.05117.050.00-200.00%
NVDA240816P002500002024-06-20 9:51AM EDT250.00110.25129.85133.850.00-20163.82%
NVDA240816P002550002024-06-14 11:10AM EDT255.00123.37123.05127.050.00--00.00%
NVDA240816P002600002024-07-01 1:22PM EDT260.00136.81139.85143.850.00-30169.92%
NVDA240816P002700002024-06-20 10:41AM EDT270.00131.50149.85153.850.00-10175.73%
NVDA240816P002800002024-06-06 2:03PM EDT280.000.090.000.150.00-1620.00%
NVDA240816P002900002024-06-06 2:52PM EDT290.000.070.000.170.00-163060.00%
NVDA240816P003000002024-06-07 9:58AM EDT300.000.090.010.16-0.06-40.00%41,9460.00%
NVDA240816P003100002024-06-06 9:54AM EDT310.000.160.010.180.00-11350.00%
NVDA240816P003200002024-06-06 9:58AM EDT320.000.110.010.320.00-41750.00%
NVDA240816P003300002024-06-07 3:32PM EDT330.000.050.000.20-0.05-50.00%231300.00%
NVDA240816P003400002024-06-06 12:48PM EDT340.000.210.000.210.00-5560.00%
NVDA240816P003500002024-06-06 3:32PM EDT350.000.160.040.220.00-202800.00%
NVDA240816P003600002024-06-07 3:32PM EDT360.000.100.080.19-0.02-16.67%5231020.00%
NVDA240816P003700002024-06-03 2:56PM EDT370.000.130.030.250.00-4650.00%
NVDA240816P003800002024-06-06 12:58PM EDT380.000.220.050.250.00-441660.00%
NVDA240816P003900002024-06-07 3:32PM EDT390.000.140.070.28-0.01-6.67%91010.00%
NVDA240816P004000002024-06-07 3:52PM EDT400.000.200.150.23+0.04+25.00%125840.00%
NVDA240816P004100002024-06-06 10:27AM EDT410.000.300.110.320.00-1600.00%
NVDA240816P004200002024-06-06 9:49AM EDT420.000.110.130.350.00-12040.00%
NVDA240816P004300002024-06-06 10:09AM EDT430.000.290.160.360.00-141340.00%
NVDA240816P004400002024-05-30 10:01AM EDT440.000.360.180.390.00-11140.00%
NVDA240816P004500002024-06-07 12:13PM EDT450.000.340.240.41+0.02+6.25%34310.00%
NVDA240816P004600002024-06-03 11:10AM EDT460.000.320.240.430.00-11600.00%
NVDA240816P004700002024-06-07 3:08PM EDT470.000.380.270.47-0.07-15.56%4890.00%
NVDA240816P004750002024-06-06 2:13PM EDT475.000.500.280.480.00-110.00%
NVDA240816P004800002024-06-07 1:40PM EDT480.000.440.310.49+0.08+22.22%21800.00%
NVDA240816P004850002024-05-29 3:11PM EDT485.000.440.310.510.00--30.00%
NVDA240816P004900002024-06-04 2:54PM EDT490.000.400.330.530.00-12300.00%
NVDA240816P004950002024-06-06 11:40AM EDT495.000.480.350.540.00-12340.00%
NVDA240816P005000002024-06-07 3:32PM EDT500.000.410.370.50-0.08-16.33%6491,4050.00%
NVDA240816P005050002024-06-06 9:30AM EDT505.000.600.380.570.00-1210.00%
NVDA240816P005100002024-06-07 1:37PM EDT510.000.520.400.59-0.01-1.89%62060.00%
NVDA240816P005150002024-06-07 2:31PM EDT515.000.610.420.61+0.12+24.49%2130.00%
NVDA240816P005200002024-06-05 1:50PM EDT520.000.500.450.610.00-22170.00%
NVDA240816P005250002024-06-07 3:35PM EDT525.000.540.490.61-0.03-5.26%16810.00%
NVDA240816P005300002024-06-05 12:50PM EDT530.000.500.480.660.00-13390.00%
NVDA240816P005350002024-06-03 11:58AM EDT535.000.570.490.680.00-230.00%
NVDA240816P005400002024-06-04 2:56PM EDT540.000.590.510.690.00-11960.00%
NVDA240816P005450002024-06-07 3:01PM EDT545.000.700.540.71+0.18+34.62%1250.00%
NVDA240816P005500002024-06-07 3:35PM EDT550.000.660.660.73-0.06-8.33%1501,5810.00%
NVDA240816P005550002024-06-07 3:42PM EDT555.000.680.580.75+0.68-20380.00%
NVDA240816P005600002024-06-07 2:00PM EDT560.000.730.600.77+0.05+7.35%63850.00%
NVDA240816P005650002024-06-06 9:58AM EDT565.000.920.620.790.00-120.00%
NVDA240816P005700002024-06-05 12:51PM EDT570.000.630.650.810.00-12390.00%
NVDA240816P005750002024-06-07 2:20PM EDT575.000.840.670.84-0.82-49.40%3180.00%
NVDA240816P005800002024-06-06 11:11AM EDT580.000.820.700.860.00-12910.00%
NVDA240816P005850002024-05-29 12:29PM EDT585.000.870.750.890.00-630.00%
NVDA240816P005900002024-06-04 2:43PM EDT590.000.850.740.910.00-11960.00%
NVDA240816P005950002024-06-06 1:45PM EDT595.000.820.770.940.00-340.00%
NVDA240816P006000002024-06-07 3:17PM EDT600.000.940.900.96-0.02-2.08%971,8190.00%
NVDA240816P006050002024-05-31 12:34PM EDT605.001.400.820.990.00-130.00%
NVDA240816P006100002024-06-07 12:44PM EDT610.000.980.841.02+0.10+11.36%12530.00%
NVDA240816P006150002024-05-30 9:45AM EDT615.001.150.871.050.00-10160.00%
NVDA240816P006200002024-06-07 12:44PM EDT620.001.030.901.08+0.01+0.98%17040.00%
NVDA240816P006250002024-06-07 1:37PM EDT625.001.120.931.10-0.32-22.22%32240.00%
NVDA240816P006300002024-06-06 9:58AM EDT630.001.030.961.150.00-11,3850.00%
NVDA240816P006350002024-06-06 9:32AM EDT635.001.070.991.180.00-150.00%
NVDA240816P006400002024-06-06 12:53PM EDT640.001.251.041.220.00-85830.00%
NVDA240816P006450002024-06-07 12:56PM EDT645.001.131.081.24-0.21-15.67%150.00%
NVDA240816P006500002024-06-07 12:22PM EDT650.001.261.191.28-0.07-5.26%61,0330.00%
NVDA240816P006550002024-06-05 12:45PM EDT655.001.121.151.320.00-260.00%
NVDA240816P006600002024-06-07 1:04PM EDT660.001.311.191.36-0.09-6.43%12730.00%
NVDA240816P006650002024-06-05 3:05PM EDT665.001.161.231.410.00-1070.00%
NVDA240816P006700002024-06-07 1:28PM EDT670.001.401.421.46-0.14-9.09%33560.00%
NVDA240816P006750002024-06-07 2:12PM EDT675.001.491.451.50+0.02+1.36%6120.00%
NVDA240816P006800002024-06-07 2:30PM EDT680.001.511.371.55-0.10-6.21%28100.00%
NVDA240816P006850002024-06-05 1:40PM EDT685.001.361.421.590.00-12280.00%
NVDA240816P006900002024-06-07 1:20PM EDT690.001.571.471.65-0.15-8.72%79120.00%
NVDA240816P006950002024-06-07 1:18PM EDT695.001.621.521.70+0.17+11.72%62140.00%
NVDA240816P007000002024-06-07 3:48PM EDT700.001.751.711.760.00-1541,9460.00%
NVDA240816P007050002024-06-06 9:58AM EDT705.002.121.561.820.00-1160.00%
NVDA240816P007100002024-06-07 3:27PM EDT710.001.871.691.88-0.12-6.03%125670.00%
NVDA240816P007150002024-06-07 10:10AM EDT715.002.081.671.940.00-390.00%
NVDA240816P007200002024-06-07 3:29PM EDT720.001.981.821.99-0.12-5.71%542,3180.00%
NVDA240816P007250002024-06-07 10:29AM EDT725.002.211.862.07+0.16+7.80%1680.00%
NVDA240816P007300002024-06-07 9:52AM EDT730.002.291.932.12-0.09-3.78%103,9230.00%
NVDA240816P007350002024-06-07 12:08PM EDT735.002.312.002.21+0.24+11.59%2200.00%
NVDA240816P007400002024-06-06 2:05PM EDT740.002.432.082.290.00-55890.00%
NVDA240816P007450002024-06-07 3:47PM EDT745.002.302.152.35-0.29-11.20%2300.00%
NVDA240816P007500002024-06-07 3:47PM EDT750.002.392.302.45-0.07-2.85%584,0650.00%
NVDA240816P007550002024-06-07 3:53PM EDT755.002.452.312.51-0.25-9.26%23230.00%
NVDA240816P007600002024-06-07 3:52PM EDT760.002.492.402.60-0.24-8.79%204,2950.00%
NVDA240816P007650002024-06-07 10:15AM EDT765.003.152.492.69+0.19+6.42%2260.00%
NVDA240816P007700002024-06-07 11:33AM EDT770.003.202.582.79+0.33+11.50%28430.00%
NVDA240816P007750002024-06-06 2:37PM EDT775.003.202.692.890.00-3630.00%
NVDA240816P007800002024-06-07 3:27PM EDT780.003.032.792.97-0.19-5.90%47520.00%
NVDA240816P007850002024-06-07 12:08PM EDT785.003.342.893.10+0.15+4.70%2810.00%
NVDA240816P007900002024-06-07 3:53PM EDT790.003.153.003.25-0.45-12.50%134090.00%
NVDA240816P007950002024-06-07 3:38PM EDT795.003.323.103.35-0.28-7.78%5300.00%
NVDA240816P008000002024-06-07 3:57PM EDT800.003.353.203.50-0.20-5.63%1352,5410.00%
NVDA240816P008050002024-06-07 10:13AM EDT805.004.103.353.60-0.05-1.20%34900.00%
NVDA240816P008100002024-06-07 2:30PM EDT810.003.903.503.75-0.20-4.88%443150.00%
NVDA240816P008150002024-06-07 3:33PM EDT815.003.803.603.90-0.55-12.64%2700.00%
NVDA240816P008200002024-06-07 3:39PM EDT820.003.953.754.05-0.45-10.23%44820.00%
NVDA240816P008250002024-06-07 1:59PM EDT825.004.203.904.20-0.66-13.58%21210.00%
NVDA240816P008300002024-06-07 3:30PM EDT830.004.454.104.40-0.36-7.48%32410.00%
NVDA240816P008350002024-06-06 2:28PM EDT835.005.154.254.550.00-2970.00%
NVDA240816P008400002024-06-07 3:33PM EDT840.004.804.454.75-0.75-13.51%159260.00%
NVDA240816P008450002024-06-07 3:31PM EDT845.005.004.654.95-0.53-9.58%13900.00%
NVDA240816P008500002024-06-07 3:54PM EDT850.005.124.805.15-0.63-10.96%9611,0850.00%
NVDA240816P008550002024-06-07 3:54PM EDT855.005.305.055.35-0.34-6.03%2810.00%
NVDA240816P008600002024-06-07 10:52AM EDT860.006.535.305.60-0.12-1.80%95450.00%
NVDA240816P008650002024-06-07 3:58PM EDT865.005.855.505.85-0.95-13.97%2280.00%
NVDA240816P008700002024-06-07 3:15PM EDT870.006.305.806.05-0.17-2.63%48140.00%
NVDA240816P008750002024-06-07 3:54PM EDT875.006.286.056.35-1.27-16.82%191700.00%
NVDA240816P008800002024-06-07 3:35PM EDT880.006.706.356.60-0.80-10.67%444800.00%
NVDA240816P008850002024-06-07 3:53PM EDT885.007.006.656.90-1.24-15.05%17700.00%
NVDA240816P008900002024-06-07 2:03PM EDT890.007.426.957.20-0.35-4.50%143590.00%
NVDA240816P008950002024-06-07 3:42PM EDT895.007.507.257.55-1.15-13.29%44730.00%
NVDA240816P009000002024-06-07 3:59PM EDT900.007.777.607.90-0.63-7.50%6902,4940.00%
NVDA240816P009050002024-06-07 12:49PM EDT905.008.407.908.25-0.50-5.62%6830.00%
NVDA240816P009100002024-06-07 2:01PM EDT910.008.928.308.60-0.58-6.11%504280.00%
NVDA240816P009150002024-06-07 9:31AM EDT915.0010.668.659.00+0.44+4.31%21320.00%
NVDA240816P009200002024-06-07 12:43PM EDT920.009.609.159.45-0.30-3.03%155670.00%
NVDA240816P009250002024-06-07 3:06PM EDT925.0010.199.509.85-1.96-16.13%91610.00%
NVDA240816P009300002024-06-07 3:06PM EDT930.0010.6410.0010.25-0.96-8.28%67570.00%
NVDA240816P009350002024-06-07 2:24PM EDT935.0011.6510.4010.80-0.50-4.12%4770.00%
NVDA240816P009400002024-06-07 3:55PM EDT940.0011.1010.9511.30-0.95-7.88%94770.00%
NVDA240816P009450002024-06-07 3:35PM EDT945.0012.0111.4511.85-1.31-9.83%1096550.00%
NVDA240816P009500002024-06-07 3:52PM EDT950.0012.3512.0012.30-0.65-5.00%2911,9840.00%
NVDA240816P009550002024-06-07 9:37AM EDT955.0015.2212.5512.95+1.60+11.75%102730.00%
NVDA240816P009600002024-06-07 2:53PM EDT960.0014.2413.1513.55-0.93-6.13%693140.00%
NVDA240816P009650002024-06-07 3:51PM EDT965.0014.1513.7514.15-1.76-11.06%121570.00%
NVDA240816P009700002024-06-07 3:51PM EDT970.0014.8014.3514.80-2.05-12.17%351680.00%
NVDA240816P009750002024-06-07 3:58PM EDT975.0015.3015.1015.45-1.25-7.55%592020.00%
NVDA240816P009800002024-06-07 3:55PM EDT980.0016.0215.8016.10-1.38-7.93%334740.00%
NVDA240816P009850002024-06-07 3:34PM EDT985.0017.2516.5516.85-2.16-11.13%5850.00%
NVDA240816P009900002024-06-07 3:59PM EDT990.0017.4017.2517.60-1.35-7.20%163060.00%
NVDA240816P009950002024-06-07 3:59PM EDT995.0018.1618.0518.40-2.79-13.32%43800.00%
NVDA240816P010000002024-06-07 3:57PM EDT1,000.0019.3018.8519.30-1.09-5.35%3191,5040.00%
NVDA240816P010100002024-06-07 1:53PM EDT1,010.0020.7020.6021.05-2.74-11.69%152200.00%
NVDA240816P010200002024-06-07 3:52PM EDT1,020.0023.1922.5022.90-2.46-9.59%193740.00%
NVDA240816P010300002024-06-07 11:38AM EDT1,030.0029.0024.4524.90+1.40+5.07%84940.00%
NVDA240816P010400002024-06-07 3:52PM EDT1,040.0027.5026.6027.05-1.48-5.11%375720.00%
NVDA240816P010500002024-06-07 3:42PM EDT1,050.0028.9528.8029.45-1.70-5.55%1291,0800.00%
NVDA240816P010600002024-06-07 3:38PM EDT1,060.0032.3031.3031.85-3.85-10.65%263530.00%
NVDA240816P010700002024-06-07 3:55PM EDT1,070.0034.0033.8034.45-2.45-6.72%17