UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.24+1.84 (+1.44%)
At close: 04:00PM EDT
129.90 +0.66 (+0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241115C000005002024-07-12 11:04AM EDT0.50129.89127.70130.70-4.09-3.05%383,956912.50%
NVDA241115C000010002024-07-01 9:44AM EDT1.00119.62127.25130.200.00-1090577.34%
NVDA241115C000015002024-07-03 10:54AM EDT1.50123.27126.75129.650.00--0479.69%
NVDA241115C000020002024-07-05 11:02AM EDT2.00124.36126.35129.200.00-22446.88%
NVDA241115C000030002024-07-03 12:16PM EDT3.00124.45125.35128.250.00-251387.11%
NVDA241115C000035002024-06-06 9:55AM EDT3.50116.60122.20123.000.00--100.00%
NVDA241115C000050002024-06-11 10:41AM EDT5.00115.45124.80125.500.00-11355.86%
NVDA241115C000085002024-06-13 12:45PM EDT8.50119.55119.95123.750.00-11297.46%
NVDA241115C000100002024-03-25 10:43AM EDT10.00950.36816.10822.700.00-1260.00%
NVDA241115C000150002024-06-07 1:59PM EDT15.00106.80110.95111.750.00--100.00%
NVDA241115C000160002024-06-11 12:45PM EDT16.00104.98111.60112.350.00--110.00%
NVDA241115C000170002024-07-08 10:57AM EDT17.00110.70111.55114.500.00-40110198.63%
NVDA241115C000180002024-07-01 10:08AM EDT18.00104.00110.55114.400.00-230211.82%
NVDA241115C000190002024-06-25 9:39AM EDT19.00101.17109.65112.550.00-2110190.63%
NVDA241115C000200002024-06-20 1:19PM EDT20.00112.65108.60112.550.00-525203.42%
NVDA241115C000210002024-06-07 9:34AM EDT21.0098.68104.20105.900.00--300.00%
NVDA241115C000220002024-06-24 1:08PM EDT22.0098.00106.65109.600.00-215176.66%
NVDA241115C000230002024-07-08 9:47AM EDT23.00107.02105.65109.500.00-10270187.74%
NVDA241115C000240002024-07-08 9:33AM EDT24.00104.77104.65108.600.00-1060184.57%
NVDA241115C000250002024-07-08 9:57AM EDT25.00105.90103.70107.650.00-1044181.49%
NVDA241115C000260002024-07-09 12:58PM EDT26.00104.96102.65105.700.00-1020161.67%
NVDA241115C000270002024-06-18 12:26PM EDT27.00108.20101.80104.650.00-121159.57%
NVDA241115C000280002024-06-17 12:01AM EDT28.0053.91--0.00---0.00%
NVDA241115C000290002024-06-20 3:43PM EDT29.00103.8499.70102.750.00-242152.44%
NVDA241115C000300002024-06-17 10:41AM EDT30.00101.2098.85101.800.00-181152.05%
NVDA241115C000310002024-07-03 10:35AM EDT31.0091.8397.75100.800.00-10285147.27%
NVDA241115C000320002024-06-12 9:48AM EDT32.0093.6099.2099.850.00--20172.95%
NVDA241115C000330002024-07-12 12:26PM EDT33.0098.0295.8099.75+4.22+4.50%1030153.66%
NVDA241115C000340002024-05-21 2:01PM EDT34.0062.1196.6599.900.00--310178.96%
NVDA241115C000350002024-07-05 12:29PM EDT35.0094.0093.8596.900.00-1238137.84%
NVDA241115C000360002024-07-01 2:58PM EDT36.0089.1092.9595.900.00-3090136.23%
NVDA241115C000370002024-06-20 2:26PM EDT37.0096.8292.0594.950.00-170400135.25%
NVDA241115C000380002024-06-10 12:55PM EDT38.0086.1597.3598.200.00--250211.38%
NVDA241115C000390002024-06-20 3:43PM EDT39.0094.1189.9093.000.00-190128.76%
NVDA241115C000400002024-07-03 10:26AM EDT40.0082.8088.9592.900.00-20250136.04%
NVDA241115C000410002024-05-17 2:15PM EDT41.0052.7191.8092.500.00--280167.38%
NVDA241115C000420002024-07-05 9:35AM EDT42.0086.9087.1590.050.00-1091124.51%
NVDA241115C000430002024-06-21 11:14AM EDT43.0085.8386.1089.950.00-50270130.03%
NVDA241115C000440002024-06-14 2:08PM EDT44.0089.2585.1088.950.00-2629127.56%
NVDA241115C000450002024-07-10 10:43AM EDT45.0090.2084.1588.000.00-10191125.98%
NVDA241115C000460002024-06-27 9:56AM EDT46.0079.3083.1587.050.00-1411124.00%
NVDA241115C000470002024-06-13 10:03AM EDT47.0083.9082.2086.150.00-2110122.85%
NVDA241115C000480002024-07-03 12:59PM EDT48.0081.4781.2084.200.00-10995112.72%
NVDA241115C000490002024-07-11 11:18AM EDT49.0082.3880.3583.250.00-50220112.31%
NVDA241115C000500002024-07-08 10:54AM EDT50.0079.0079.2583.200.00-3673116.87%
NVDA241115C000510002024-07-11 1:51PM EDT51.0078.5278.3082.250.00-1205115.43%
NVDA241115C000520002024-07-08 3:07PM EDT52.0077.6077.3081.200.00-130830112.94%
NVDA241115C000530002024-07-03 11:33AM EDT53.0074.3076.3579.300.00-10735104.57%
NVDA241115C000540002024-06-24 2:17PM EDT54.0066.4575.4578.350.00-51365103.76%
NVDA241115C000550002024-06-25 11:32AM EDT55.0070.7374.4078.350.00-2314108.50%
NVDA241115C000560002024-06-26 10:22AM EDT56.0073.0573.4576.400.00-7575100.34%
NVDA241115C000570002024-06-26 10:15AM EDT57.0072.1572.4576.450.00-1209105.49%
NVDA241115C000580002024-07-11 10:58AM EDT58.0073.7571.5074.450.00-1874197.36%
NVDA241115C000590002024-07-11 1:59PM EDT59.0070.0070.5573.500.00-254,47896.24%
NVDA241115C000600002024-07-11 12:12PM EDT60.0071.4569.6073.50-0.35-0.49%4924101.00%
NVDA241115C000610002024-07-11 10:58AM EDT61.0071.0069.3071.550.00-1964997.68%
NVDA241115C000620002024-07-11 10:58AM EDT62.0069.9067.7570.600.00-2665992.87%
NVDA241115C000630002024-07-11 11:04AM EDT63.0068.4567.3569.650.00-1273394.97%
NVDA241115C000640002024-07-11 10:59AM EDT64.0067.5566.3568.750.00-1469693.80%
NVDA241115C000650002024-07-11 1:59PM EDT65.0064.2565.4067.750.00-41,80492.33%
NVDA241115C000660002024-07-11 12:27PM EDT66.0065.1063.7565.750.00-31,43180.93%
NVDA241115C000670002024-07-08 2:25PM EDT67.0063.9563.5065.850.00-149589.99%
NVDA241115C000680002024-07-12 11:04AM EDT68.0064.2062.5563.75-3.65-5.38%661,09182.67%
NVDA241115C000690002024-06-20 12:43PM EDT69.0067.1560.9064.000.00-21,05284.35%
NVDA241115C000700002024-07-11 12:26PM EDT70.0061.3559.9562.950.00-305,29882.76%
NVDA241115C000710002024-06-27 2:27PM EDT71.0055.9659.7060.750.00-32,02978.83%
NVDA241115C000720002024-06-20 1:19PM EDT72.0063.0558.0561.150.00-11,88981.13%
NVDA241115C000730002024-07-08 10:52AM EDT73.0057.4557.1060.200.00-11,77280.05%
NVDA241115C000740002024-06-26 10:49AM EDT74.0053.6556.2059.250.00-471679.21%
NVDA241115C000750002024-07-12 1:03PM EDT75.0057.6055.9558.25-4.15-6.72%21,80281.02%
NVDA241115C000760002024-07-01 10:12AM EDT76.0046.9454.1557.450.00-2089976.86%
NVDA241115C000770002024-07-09 12:47PM EDT77.0054.6553.4056.450.00-178976.44%
NVDA241115C000780002024-07-10 9:51AM EDT78.0057.8052.4555.500.00-51,33275.35%
NVDA241115C000790002024-07-10 3:02PM EDT79.0051.3552.2554.65-6.37-11.04%1098777.69%
NVDA241115C000800002024-07-12 11:58AM EDT80.0052.7150.6554.50-0.09-0.17%12,49777.12%
NVDA241115C000810002024-07-11 2:17PM EDT81.0049.7049.5552.850.00-31,41972.73%
NVDA241115C000820002024-07-12 2:08PM EDT82.0052.0048.9051.95+2.40+4.84%21,93472.97%
NVDA241115C000830002024-07-12 3:30PM EDT83.0050.8048.6051.00+0.65+1.30%1988074.23%
NVDA241115C000840002024-07-12 3:58PM EDT84.0048.1847.7050.10+1.83+3.95%32,37173.44%
NVDA241115C000850002024-07-11 11:46AM EDT85.0046.5546.8049.300.00-444,23172.96%
NVDA241115C000860002024-07-12 10:21AM EDT86.0046.3545.2548.40-2.20-4.53%21,76069.96%
NVDA241115C000870002024-07-12 3:39PM EDT87.0046.2045.0547.45-1.00-2.12%141,24471.30%
NVDA241115C000880002024-07-12 2:36PM EDT88.0047.1044.1546.60+0.56+1.20%102,45370.62%
NVDA241115C000890002024-07-12 1:20PM EDT89.0044.9542.7545.75-0.20-0.44%1183268.36%
NVDA241115C000900002024-07-12 2:36PM EDT90.0045.3542.5044.85+2.95+6.96%799,03269.49%
NVDA241115C000910002024-07-11 11:55AM EDT91.0041.5540.9544.000.00-198066.82%
NVDA241115C000920002024-07-11 12:42PM EDT92.0041.9540.2043.250.00-451,75766.85%
NVDA241115C000930002024-07-12 11:08AM EDT93.0041.7339.9542.40+1.48+3.68%61,84667.96%
NVDA241115C000940002024-07-11 3:20PM EDT94.0039.4038.5541.500.00-311,12365.64%
NVDA241115C000950002024-07-12 3:36PM EDT95.0039.7537.9040.75+1.60+4.19%502,15565.82%
NVDA241115C000960002024-07-11 3:03PM EDT96.0038.3537.5039.900.00-202,24266.33%
NVDA241115C000970002024-07-12 3:31PM EDT97.0038.3536.1039.10-4.00-9.45%422,10264.33%
NVDA241115C000980002024-07-12 12:05PM EDT98.0037.1535.9038.40-3.70-9.06%93,66965.66%
NVDA241115C000990002024-07-12 2:21PM EDT99.0037.3534.9037.55+1.55+4.33%1510,09864.53%
NVDA241115C001000002024-07-12 3:31PM EDT100.0035.8533.9036.80+2.15+6.38%429,12763.65%
NVDA241115C001010002024-07-12 2:43PM EDT101.0036.2033.7035.95+2.75+8.22%474,42764.42%
NVDA241115C001020002024-07-12 1:01PM EDT102.0034.2032.7035.30+1.60+4.91%23,76563.72%
NVDA241115C001030002024-07-11 3:20PM EDT103.0033.7032.2034.55+1.20+3.69%106,41363.92%
NVDA241115C001040002024-07-12 12:09PM EDT104.0032.1031.2033.80+0.10+0.31%73,88362.95%
NVDA241115C001050002024-07-12 3:56PM EDT105.0031.3030.6532.00+1.15+3.81%114,11260.64%
NVDA241115C001060002024-07-11 12:11PM EDT106.0031.4529.4532.450.00-54,98661.85%
NVDA241115C001070002024-07-11 1:13PM EDT107.0029.0028.8031.650.00-31,09461.49%
NVDA241115C001080002024-07-12 10:34AM EDT108.0029.8028.1531.05+1.28+4.49%11,83261.51%
NVDA241115C001090002024-07-12 1:10PM EDT109.0029.3527.3530.40+1.65+5.96%495561.07%
NVDA241115C001100002024-07-12 2:45PM EDT110.0029.6426.7029.70+2.71+10.06%307,28460.82%
NVDA241115C001110002024-07-12 3:03PM EDT111.0028.7826.1029.00-2.22-7.16%51,97160.64%
NVDA241115C001120002024-07-12 11:35AM EDT112.0027.2525.5028.35+1.02+3.89%151,50760.52%
NVDA241115C001130002024-07-12 2:32PM EDT113.0027.5024.8027.55+2.70+10.89%101,35859.88%
NVDA241115C001140002024-07-11 3:40PM EDT114.0025.0524.3526.300.00-986858.84%
NVDA241115C001150002024-07-12 9:34AM EDT115.0023.9023.6026.40+0.20+0.84%47,71159.77%
NVDA241115C001160002024-07-12 10:22AM EDT116.0024.6023.0025.85+1.70+7.42%21,49759.70%
NVDA241115C001170002024-07-11 2:53PM EDT117.0023.3022.4025.200.00-2297959.42%
NVDA241115C001180002024-07-12 9:40AM EDT118.0022.1021.8024.60-4.35-16.45%22,95459.20%
NVDA241115C001190002024-07-12 1:11PM EDT119.0023.0021.7023.95-3.05-11.71%1211,17059.77%
NVDA241115C001200002024-07-12 3:48PM EDT120.0022.0020.6523.35+0.20+0.92%2387,75358.67%
NVDA241115C001210002024-07-11 2:03PM EDT121.0019.8020.2023.000.00-71,42159.07%
NVDA241115C001220002024-07-12 12:13PM EDT122.0020.6819.7022.45+0.50+2.48%11,70159.00%
NVDA241115C001230002024-07-12 1:13PM EDT123.0020.8019.8521.90+1.10+5.58%902,28360.02%
NVDA241115C001240002024-07-12 3:31PM EDT124.0020.2319.3520.55+1.73+9.35%1721,54758.48%
NVDA241115C001250002024-07-12 3:57PM EDT125.0018.8518.8519.10+0.85+4.72%2687,07156.76%
NVDA241115C001260002024-07-12 1:55PM EDT126.0018.7018.3518.60+0.35+1.91%531,45156.66%
NVDA241115C001270002024-07-12 3:11PM EDT127.0017.8017.8518.10+0.50+2.89%1541,26556.52%
NVDA241115C001280002024-07-12 3:53PM EDT128.0017.5217.3519.45+0.69+4.10%721,40359.48%
NVDA241115C001290002024-07-12 3:59PM EDT129.0016.9316.9017.15+0.48+2.92%3011,50856.32%
NVDA241115C001300002024-07-12 3:58PM EDT130.0016.4816.4516.70+0.53+3.32%47516,62356.27%
NVDA241115C001320002024-07-12 3:59PM EDT132.0015.6515.5515.90+0.65+4.33%882,37056.23%
NVDA241115C001340002024-07-12 3:04PM EDT134.0015.9514.6515.05+1.80+12.72%931,82455.98%
NVDA241115C001350002024-07-12 3:49PM EDT135.0014.6514.3014.55+0.80+5.78%2351,01055.85%
NVDA241115C001360002024-07-12 3:48PM EDT136.0014.0013.9014.15+0.55+4.09%1915,08555.79%
NVDA241115C001380002024-07-12 3:42PM EDT138.0013.6313.1515.05+0.78+6.07%1471,68558.47%
NVDA241115C001400002024-07-12 3:44PM EDT140.0012.4512.4012.65+0.45+3.75%2,88614,07955.56%
NVDA241115C001410002024-07-12 1:46PM EDT141.0012.9512.0512.30+0.68+5.54%623,60655.52%
NVDA241115C001420002024-07-12 2:45PM EDT142.0012.8911.7011.95+1.24+10.64%1,03796255.45%
NVDA241115C001430002024-07-12 3:34PM EDT143.0011.9511.3511.60+0.60+5.29%989955.35%
NVDA241115C001440002024-07-12 3:36PM EDT144.0011.4511.0513.00-2.25-16.42%51,99558.25%
NVDA241115C001450002024-07-12 3:50PM EDT145.0010.7010.7010.95+0.25+2.39%8711,40155.26%
NVDA241115C001460002024-07-12 3:34PM EDT146.0011.0010.4012.35+0.75+7.32%132,51058.12%
NVDA241115C001470002024-07-12 2:06PM EDT147.0010.8510.1010.30+0.95+9.60%770255.13%
NVDA241115C001480002024-07-12 11:12AM EDT148.0010.459.8011.80+0.70+7.18%64,05058.15%
NVDA241115C001490002024-07-12 1:36PM EDT149.0010.289.5011.00+0.85+9.01%173,27657.23%
NVDA241115C001500002024-07-12 3:58PM EDT150.009.309.259.45+0.25+2.76%71113,37655.07%
NVDA241115C001520002024-07-12 2:29PM EDT152.009.508.708.90+0.30+3.26%71,28354.96%
NVDA241115C001540002024-07-12 3:36PM EDT154.008.658.208.40+0.65+8.12%354,26554.94%
NVDA241115C001550002024-07-12 3:24PM EDT155.008.507.958.15+0.73+9.40%1315754.89%
NVDA241115C001560002024-07-12 3:44PM EDT156.007.957.707.90+0.30+3.92%6778854.82%
NVDA241115C001580002024-07-12 3:14PM EDT158.007.857.257.45+0.78+11.03%111,60854.80%
NVDA241115C001600002024-07-12 3:41PM EDT160.007.006.857.00+0.30+4.48%1,7484,07554.78%
NVDA241115C001620002024-07-12 3:50PM EDT162.006.356.406.60-0.30-4.51%472,14654.68%
NVDA241115C001640002024-07-11 3:54PM EDT164.006.106.056.25+0.15+2.52%33,83654.77%
NVDA241115C001650002024-07-12 2:31PM EDT165.006.505.856.05+0.62+10.54%391,28054.70%
NVDA241115C001660002024-07-11 11:28AM EDT166.005.635.705.850.00-4158354.70%
NVDA241115C001670002024-07-12 11:26AM EDT167.005.705.505.70-0.19-3.23%10122854.68%
NVDA241115C001680002024-07-12 3:53PM EDT168.005.505.355.50+0.38+7.42%539454.65%
NVDA241115C001690002024-07-12 3:11PM EDT169.005.705.205.35+0.70+14.00%126954.69%
NVDA241115C001700002024-07-12 3:18PM EDT170.005.475.055.20+0.42+8.32%515,18854.72%
NVDA241115C001710002024-07-12 3:54PM EDT171.005.104.905.05+0.35+7.37%132,27754.74%
NVDA241115C001720002024-07-12 11:50AM EDT172.004.954.754.90+0.12+2.48%4247654.72%
NVDA241115C001730002024-07-12 9:38AM EDT173.004.604.604.75+0.06+1.32%317454.70%
NVDA241115C001740002024-07-12 2:13PM EDT174.004.904.454.60+0.55+12.64%342954.66%
NVDA241115C001750002024-07-12 3:49PM EDT175.004.454.304.50+0.10+2.30%1181,05854.71%
NVDA241115C001760002024-07-12 9:38AM EDT176.004.204.204.35+1.20+40.00%542454.74%
NVDA241115C001770002024-07-12 9:44AM EDT177.003.904.054.20-0.35-8.24%224754.64%
NVDA241115C001780002024-07-12 11:19AM EDT178.004.253.954.10-0.95-18.27%42,63154.76%
NVDA241115C001790002024-07-12 12:35PM EDT179.004.003.803.95+0.30+8.11%789854.62%
NVDA241115C001800002024-07-12 3:59PM EDT180.003.783.703.85+0.13+3.56%172,50154.71%
NVDA241115C001810002024-07-12 3:34PM EDT181.003.853.603.75+0.05+1.32%520354.77%
NVDA241115C001820002024-07-11 11:29AM EDT182.003.453.503.650.00-232254.83%
NVDA241115C001830002024-07-12 9:46AM EDT183.003.353.353.50+0.15+4.69%244154.62%
NVDA241115C001840002024-07-12 1:46PM EDT184.003.603.253.45+0.50+16.13%6116654.77%
NVDA241115C001850002024-07-12 3:46PM EDT185.003.333.203.30+0.28+9.18%3077054.79%
NVDA241115C001860002024-07-12 1:47PM EDT186.003.403.103.20-0.60-15.00%1785854.77%
NVDA241115C001870002024-07-12 1:46PM EDT187.003.303.003.15-0.70-17.50%3246354.90%
NVDA241115C001880002024-07-12 1:46PM EDT188.003.202.923.05+0.34+11.89%7130054.91%
NVDA241115C001890002024-07-12 2:05PM EDT189.003.082.832.96-0.72-18.95%124254.92%
NVDA241115C001900002024-07-12 3:57PM EDT190.002.832.752.87+0.05+1.80%2,5715,48954.93%
NVDA241115C001910002024-07-11 10:20AM EDT191.002.942.672.780.00-124454.94%
NVDA241115C001920002024-07-11 3:54PM EDT192.002.582.592.700.00-1066254.96%
NVDA241115C001930002024-07-12 9:41AM EDT193.002.592.522.63-0.56-17.78%312,10955.02%
NVDA241115C001940002024-07-11 2:07PM EDT194.002.352.452.560.00-234,58155.08%
NVDA241115C001950002024-07-12 1:59PM EDT195.002.592.382.49-0.48-15.64%3096055.12%
NVDA241115C002000002024-07-12 3:50PM EDT200.002.142.052.14+0.02+0.94%2395,53755.19%
NVDA241115C002050002024-07-12 1:26PM EDT205.001.941.781.87+0.18+10.23%825655.42%
NVDA241115C002100002024-07-12 2:31PM EDT210.001.751.551.64+0.22+14.38%30480455.68%
NVDA241115C002120002024-07-12 3:49PM EDT212.001.541.461.55-0.03-1.91%156555.73%
NVDA241115C002130002024-07-11 11:22AM EDT213.001.511.421.510.00-116555.77%
NVDA241115C002140002024-07-10 2:30PM EDT214.001.821.391.470.00-212355.86%
NVDA241115C002150002024-07-12 1:29PM EDT215.001.491.351.43+0.14+10.37%1,0211,10755.88%
NVDA241115C002160002024-07-11 10:16AM EDT216.001.531.311.390.00-476455.91%
NVDA241115C002170002024-07-11 11:24AM EDT217.001.351.281.360.00-110456.01%
NVDA241115C002180002024-07-11 1:46PM EDT218.001.251.241.330.00-11356.04%
NVDA241115C002190002024-07-12 3:50PM EDT219.001.221.211.29-0.05-3.94%44956.08%
NVDA241115C002200002024-07-12 3:19PM EDT220.001.311.191.26+0.08+6.50%142256.20%
NVDA241115C002210002024-07-05 9:33AM EDT221.001.191.151.220.00-53156.18%
NVDA241115C002220002024-07-11 1:26PM EDT222.001.171.121.200.00-514556.27%
NVDA241115C002230002024-07-12 10:56AM EDT223.001.251.091.170.00-118056.32%
NVDA241115C002240002024-07-03 12:01PM EDT224.001.101.061.140.00-11656.37%
NVDA241115C002250002024-07-10 9:53AM EDT225.001.351.031.120.00-131956.45%
NVDA241115C002260002024-07-10 12:00PM EDT226.001.391.011.080.00-511956.47%
NVDA241115C002270002024-07-12 1:11PM EDT227.001.070.981.06+0.01+0.94%131056.54%
NVDA241115C002280002024-07-12 12:20PM EDT228.001.010.961.04+0.01+1.00%962456.65%
NVDA241115C002300002024-07-12 1:58PM EDT230.001.010.910.98+0.06+6.32%1337856.69%
NVDA241115C002350002024-07-12 12:43PM EDT235.000.890.800.88-0.10-10.10%3056857.03%
NVDA241115C002400002024-07-11 10:16AM EDT240.000.770.710.75-0.06-7.23%164957.13%
NVDA241115C002450002024-07-12 12:53PM EDT245.000.690.630.69-0.01-1.43%328457.59%
NVDA241115C002500002024-07-12 3:28PM EDT250.000.640.560.63+0.03+4.92%1342,31558.01%
NVDA241115C002550002024-07-11 3:53PM EDT255.000.560.510.560.00-1534458.35%
NVDA241115C002600002024-07-12 2:57PM EDT260.000.530.460.51+0.03+6.00%1717158.79%
NVDA241115C002650002024-07-12 12:16PM EDT265.000.490.400.46+0.06+13.95%71,32758.96%
NVDA241115C002700002024-07-12 10:17AM EDT270.000.400.360.42-0.02-4.76%429659.33%
NVDA241115C002750002024-07-11 1:21PM EDT275.000.390.320.37+0.02+5.41%120859.47%
NVDA241115C002800002024-07-12 2:55PM EDT280.000.330.300.34+0.01+3.13%1,5221,95259.96%
NVDA241115C002900002024-05-28 3:15PM EDT290.00854.00923.40931.100.00-240.00%
NVDA241115C003000002024-04-04 3:39PM EDT300.00575.00594.20600.750.00-380.00%
NVDA241115C003100002024-06-07 9:30AM EDT310.00893.72903.90911.65-3.61-0.40%2270.00%
NVDA241115C003200002024-05-31 12:06PM EDT320.00775.85894.25901.950.00-120.00%
NVDA241115C003300002024-02-23 12:54PM EDT330.00481.43623.00630.250.00-330.00%
NVDA241115C003400002024-05-21 2:01PM EDT340.00621.09874.75882.500.00-2310.00%
NVDA241115C003500002024-06-05 10:34AM EDT350.00859.84865.10872.800.00-1240.00%
NVDA241115C003600002024-05-31 9:46AM EDT360.00777.89856.75863.050.00-160.00%
NVDA241115C003700002024-05-20 3:18PM EDT370.00593.09847.05853.250.00-1250.00%
NVDA241115C003800002024-06-06 12:39PM EDT380.00821.51835.90843.700.00-5260.00%
NVDA241115C003900002024-05-28 11:44AM EDT390.00743.74827.65833.950.00-190.00%
NVDA241115C004000002024-05-23 12:53PM EDT400.00665.21817.90824.250.00-2270.00%
NVDA241115C004100002024-05-17 2:15PM EDT410.00527.10808.25814.600.00-1280.00%
NVDA241115C004200002024-06-03 1:03PM EDT420.00724.53797.20804.900.00-180.00%
NVDA241115C004300002024-05-17 3:55PM EDT430.00509.88788.90795.200.00-2230.00%
NVDA241115C004400002024-06-03 10:09AM EDT440.00707.41779.15785.400.00-1630.00%
NVDA241115C004500002024-05-23 11:40AM EDT450.00613.66769.50775.850.00-1170.00%
NVDA241115C004600002024-05-24 1:43PM EDT460.00603.54759.80766.150.00-5410.00%
NVDA241115C004700002024-06-06 9:49AM EDT470.00759.13750.15756.500.00-1110.00%
NVDA241115C004800002024-05-02 3:55PM EDT480.00399.04624.80639.800.00-3990.00%
NVDA241115C004900002024-05-31 12:17PM EDT490.00603.37729.50737.200.00-1220.00%
NVDA241115C005000002024-06-07 3:54PM EDT500.00721.13720.00727.55+6.13+0.86%3670.00%
NVDA241115C005100002024-06-07 10:21AM EDT510.00696.80711.60717.90+44.88+6.88%1130.00%
NVDA241115C005200002024-04-25 10:04AM EDT520.00320.65556.85563.650.00-1700.00%
NVDA241115C005300002024-06-03 2:53PM EDT530.00623.10692.30698.550.00-3740.00%
NVDA241115C005400002024-06-04 3:17PM EDT540.00637.93681.35689.050.00-1330.00%
NVDA241115C005500002024-06-06 2:15PM EDT550.00665.00671.75679.400.00-1320.00%
NVDA241115C005600002024-06-05 2:07PM EDT560.00671.32663.60669.850.00-1590.00%
NVDA241115C005700002024-06-04 9:44AM EDT570.00602.45654.00660.100.00-3210.00%
NVDA241115C005800002024-06-06 1:16PM EDT580.00633.45644.45650.650.00-1670.00%
NVDA241115C005900002024-06-06 1:00PM EDT590.00616.00635.05641.100.00-14470.00%
NVDA241115C006000002024-05-30 2:55PM EDT600.00553.95625.40631.600.00-1950.00%
NVDA241115C006100002024-06-06 11:49AM EDT610.00613.55615.95622.050.00-2620.00%
NVDA241115C006200002024-06-06 11:09AM EDT620.00612.20606.35612.600.00-1740.00%
NVDA241115C006300002024-06-07 9:54AM EDT630.00583.80597.20602.75-6.57-1.11%1760.00%
NVDA241115C006400002024-06-06 9:33AM EDT640.00624.35587.50592.850.00-1650.00%
NVDA241115C006500002024-06-06 12:28PM EDT650.00568.31578.05583.400.00-11790.00%
NVDA241115C006600002024-06-03 11:58AM EDT660.00505.50568.65574.150.00-21420.00%
NVDA241115C006700002024-06-06 10:17AM EDT670.00555.50559.30564.550.00-2520.00%
NVDA241115C006800002024-06-06 2:09PM EDT680.00538.32550.05556.050.00-21100.00%
NVDA241115C006900002024-05-31 12:38PM EDT690.00417.65540.60546.650.00-11050.00%
NVDA241115C007000002024-06-07 9:56AM EDT700.00524.10531.55536.80-2.60-0.49%25000.00%
NVDA241115C007100002024-05-31 11:49AM EDT710.00412.95522.05528.300.00-212030.00%
NVDA241115C007200002024-06-07 1:41PM EDT720.00518.95513.00518.95+67.80+15.03%21960.00%
NVDA241115C007300002024-06-04 12:14PM EDT730.00445.75503.85509.000.00-21680.00%
NVDA241115C007400002024-06-04 12:15PM EDT740.00436.70494.70500.000.00-2740.00%
NVDA241115C007500002024-06-07 1:50PM EDT750.00493.17485.75491.05-6.23-1.25%11950.00%
NVDA241115C007600002024-06-06 9:47AM EDT760.00505.08475.80482.350.00-1970.00%
NVDA241115C007700002024-06-07 9:34AM EDT770.00445.00466.75472.95-27.00-5.72%1640.00%
NVDA241115C007800002024-06-05 3:49PM EDT780.00470.94460.10464.950.00-21280.00%
NVDA241115C007900002024-06-06 3:42PM EDT790.00448.00450.10455.850.00-1600.00%
NVDA241115C008000002024-06-07 1:16PM EDT800.00452.00441.55446.35+17.40+4.00%42360.00%
NVDA241115C008100002024-06-07 12:55PM EDT810.00437.00431.60438.80+15.75+3.74%2990.00%
NVDA241115C008200002024-06-04 2:20PM EDT820.00377.55425.20429.900.00-41640.00%
NVDA241115C008300002024-06-06 2:55PM EDT830.00412.48416.95421.350.00-11060.00%
NVDA241115C008400002024-06-06 2:55PM EDT840.00403.83406.95412.850.00-11970.00%
NVDA241115C008500002024-06-07 3:07PM EDT850.00398.98398.10403.55+3.43+0.87%83970.00%
NVDA241115C008600002024-06-07 12:16PM EDT860.00384.70391.60395.30+0.92+0.24%21540.00%
NVDA241115C008700002024-06-07 12:01PM EDT870.00371.55383.40386.35-6.45-1.71%21330.00%
NVDA241115C008800002024-06-07 12:11PM EDT880.00369.95375.20378.15+8.34+2.31%42360.00%
NVDA241115C008900002024-06-07 3:54PM EDT890.00366.90367.25371.50+3.00+0.82%4770.00%
NVDA241115C009000002024-06-07 11:54AM EDT900.00347.75357.25363.45-17.25-4.73%49610.00%
NVDA241115C009100002024-06-07 1:19PM EDT910.00359.49349.10354.15+2.98+0.84%5810.00%
NVDA241115C009200002024-06-07 1:28PM EDT920.00346.80340.90347.30-5.66-1.61%172080.00%
NVDA241115C009300002024-06-07 1:28PM EDT930.00339.10334.10339.85+4.38+1.31%151860.00%
NVDA241115C009400002024-06-07 3:56PM EDT940.00327.20328.30332.40+12.55+3.99%221440.00%
NVDA241115C009500002024-06-07 2:43PM EDT950.00320.00318.40324.45+7.10+2.27%12090.00%
NVDA241115C009600002024-06-07 1:31PM EDT960.00318.88311.20317.00+0.73+0.23%112320.00%
NVDA241115C009700002024-06-07 1:05PM EDT970.00312.11303.70310.15-1.99-0.63%72130.00%
NVDA241115C009800002024-06-07 1:38PM EDT980.00303.33296.25302.50-36.21-10.66%13830.00%
NVDA241115C009900002024-06-07 3:54PM EDT990.00290.45289.40295.05-5.05-1.71%111,0160.00%
NVDA241115C010000002024-06-07 1:38PM EDT1,000.00289.11284.75288.25+0.71+0.25%89460.00%
NVDA241115C010100002024-06-07 12:50PM EDT1,010.00275.65275.35281.50-0.77-0.28%134500.00%
NVDA241115C010200002024-06-07 11:57AM EDT1,020.00260.80268.65274.45-15.95-5.76%53980.00%
NVDA241115C010300002024-06-07 3:54PM EDT1,030.00263.85262.10268.15+1.65+0.63%26610.00%
NVDA241115C010400002024-06-07 12:53PM EDT1,040.00257.40257.40259.25+1.70+0.66%95180.00%
NVDA241115C010500002024-06-07 2:52PM EDT1,050.00248.65251.20252.75+3.65+1.49%145590.00%
NVDA241115C010600002024-06-07 2:15PM EDT1,060.00236.07244.70246.45-7.03-2.89%45220.00%
NVDA241115C010700002024-06-07 9:59AM EDT1,070.00227.85238.40240.25-12.15-5.06%1930.00%
NVDA241115C010800002024-06-06 12:10PM EDT1,080.00235.00232.40234.700.00-41810.00%
NVDA241115C010900002024-06-07 9:59AM EDT1,090.00216.20226.25228.15-11.15-4.90%3980.00%
NVDA241115C011000002024-06-07 3:48PM EDT1,100.00222.62220.35222.15+11.65+5.52%208510.00%
NVDA241115C011100002024-06-05 11:38AM EDT1,110.00209.00214.40216.950.00-62200.00%
NVDA241115C011200002024-06-07 3:35PM EDT1,120.00209.78208.95210.75+0.57+0.27%21600.00%
NVDA241115C011300002024-06-07 9:38AM EDT1,130.00195.85203.30205.15-8.35-4.09%31280.00%
NVDA241115C011400002024-06-07 3:55PM EDT1,140.00199.85198.05199.75+9.85+5.18%31010.00%
NVDA241115C011500002024-06-07 3:26PM EDT1,150.00192.50192.40194.55-1.14-0.59%1189940.00%
NVDA241115C011600002024-06-07 12:57PM EDT1,160.00191.70187.00189.15+8.47+4.62%11140.00%
NVDA241115C011700002024-06-07 3:26PM EDT1,170.00182.29182.00184.00+1.98+1.10%61010.00%
NVDA241115C011800002024-06-07 3:19PM EDT1,180.00175.25177.30179.05+3.25+1.89%2221260.00%
NVDA241115C011900002024-06-07 3:42PM EDT1,190.00176.00172.05174.10+6.20+3.65%121080.00%
NVDA241115C012000002024-06-07 3:52PM EDT1,200.00167.61167.65169.00-5.39-3.12%2625650.00%
NVDA241115C012100002024-06-07 3:57PM EDT1,210.00162.95162.85164.65-1.19-0.72%231060.00%
NVDA241115C012200002024-06-07 3:59PM EDT1,220.00159.25158.05160.10+0.85+0.54%351170.00%
NVDA241115C012300002024-06-07 3:34PM EDT1,230.00155.03153.75155.55-2.42-1.54%212080.00%
NVDA241115C012400002024-06-07 2:29PM EDT1,240.00148.55149.55151.25-2.10-1.39%140980.00%
NVDA241115C012500002024-06-07 3:18PM EDT1,250.00144.55145.50146.90-2.85-1.93%532380.00%
NVDA241115C012600002024-06-06 1:10PM EDT1,260.00138.00140.85142.850.00-29860.00%
NVDA241115C012700002024-06-07 3:30PM EDT1,270.00137.75137.25138.80+9.75+7.62%5930.00%
NVDA241115C012800002024-06-07 3:46PM EDT1,280.00135.00133.10134.85-6.60-4.66%11950.00%
NVDA241115C012900002024-06-07 2:44PM EDT1,290.00130.20129.70131.05+0.50+0.39%9970.00%
NVDA241115C013000002024-06-07 2:59PM EDT1,300.00126.84125.60127.15-1.56-1.21%611,421913.09%
NVDA241115C013200002024-06-07 11:45AM EDT1,320.00113.65118.40120.10-7.10-5.88%395756.27%
NVDA241115C013400002024-06-07 3:00PM EDT1,340.00112.35111.55113.20+2.80+2.56%11104681.81%
NVDA241115C013600002024-06-07 3:04PM EDT1,360.00106.85105.20106.50+5.24+5.16%9333631.69%
NVDA241115C013800002024-06-07 10:15AM EDT1,380.0097.0099.20100.65-0.94-0.96%2169595.12%
NVDA241115C014000002024-06-07 3:36PM EDT1,400.0094.0093.3094.70-3.93-4.01%54976563.81%
NVDA241115C014100002024-06-07 3:35PM EDT1,410.0091.3090.2591.50+6.25+7.35%4389548.80%
NVDA241115C014200002024-06-07 3:37PM EDT1,420.0088.8087.7089.25+6.22+7.53%253537.96%
NVDA241115C014300002024-06-06 3:35PM EDT1,430.0087.2585.0086.100.00-768525.23%
NVDA241115C014400002024-06-07 3:40PM EDT1,440.0083.5582.4083.50+4.51+5.71%4175514.43%
NVDA241115C014500002024-06-07 3:30PM EDT1,450.0080.6979.9580.95-0.84-1.03%30642504.43%
NVDA241115C014600002024-06-07 3:55PM EDT1,460.0078.3077.3578.60-1.05-1.32%9212494.85%
NVDA241115C014700002024-06-07 3:30PM EDT1,470.0075.8875.1576.20-1.17-1.52%355486.22%
NVDA241115C014800002024-06-07 3:59PM EDT1,480.0073.3872.8073.95+4.68+6.81%27392477.81%
NVDA241115C014900002024-06-07 1:49PM EDT1,490.0074.5070.4071.70+4.70+6.73%2285469.50%
NVDA241115C015000002024-06-07 3:52PM EDT1,500.0069.7368.4069.45-0.22-0.31%89814462.09%
NVDA241115C015200002024-06-07 3:57PM EDT1,520.0065.3064.3565.80+1.70+2.67%288449.07%
NVDA241115C015400002024-06-07 11:52AM EDT1,540.0058.7560.5061.95+1.55+2.71%1402436.41%
NVDA241115C015600002024-06-07 12:43PM EDT1,560.0057.5056.7558.00-3.45-5.66%268424.01%
NVDA241115C015800002024-06-06 9:54AM EDT1,580.0055.5053.7554.650.00-1158414.10%
NVDA241115C016000002024-06-07 3:51PM EDT1,600.0051.0450.2051.25-3.06-5.66%10246403.28%
NVDA241115C016200002024-06-06 3:49PM EDT1,620.0051.0547.5048.050.00-560394.29%
NVDA241115C016400002024-06-07 2:47PM EDT1,640.0044.9944.2545.20-0.01-0.02%109435384.98%
NVDA241115C016500002024-06-06 1:00PM EDT1,650.0041.5542.9543.950.00-1181381.15%
NVDA241115C016600002024-06-06 11:27AM EDT1,660.0043.7041.7542.950.00-174377.91%
NVDA241115C016700002024-06-06 10:49AM EDT1,670.0047.2340.4541.300.00-414373.40%
NVDA241115C016800002024-06-06 11:37AM EDT1,680.0041.2539.1040.050.00-135369.46%
NVDA241115C016900002024-06-07 12:00PM EDT1,690.0037.1038.1538.90-0.30-0.80%226366.35%
NVDA241115C017000002024-06-07 2:13PM EDT1,700.0037.0236.8537.85-1.13-2.96%29201362.80%
NVDA241115C017100002024-06-07 3:36PM EDT1,710.0036.7035.8536.65+10.38+39.44%1713359.48%
NVDA241115C017200002024-06-07 2:46PM EDT1,720.0035.8034.6535.55-0.80-2.19%6674355.99%
NVDA241115C017300002024-06-07 3:36PM EDT1,730.0034.6033.7534.55-1.45-4.02%149353.14%
NVDA241115C017400002024-06-07 3:39PM EDT1,740.0033.9032.7533.55+2.40+7.62%728350.11%
NVDA241115C017500002024-06-07 2:45PM EDT1,750.0033.0031.8532.50-0.25-0.75%179347.14%
NVDA241115C017600002024-06-07 9:34AM EDT1,760.0029.0030.7031.60-1.75-5.69%237343.98%
NVDA241115C017700002024-06-05 3:06PM EDT1,770.0033.2929.8530.800.00-1518341.49%
NVDA241115C017800002024-06-07 9:38AM EDT1,780.0029.6728.9529.85-0.37-1.23%2214338.62%
NVDA241115C017900002024-06-07 3:43PM EDT1,790.0029.9528.3529.00-2.05-6.41%374336.43%
NVDA241115C018000002024-06-07 3:59PM EDT1,800.0027.7327.3528.30-2.65-8.72%32163333.78%
NVDA241115C018100002024-06-07 1:49PM EDT1,810.0029.0026.8527.40-1.98-6.39%311331.65%
NVDA241115C018200002024-06-07 2:15PM EDT1,820.0025.3525.7526.60-1.47-5.48%25328.58%
NVDA241115C018300002024-06-06 9:52AM EDT1,830.0029.0025.0025.850.00-140326.21%
NVDA241115C018400002024-06-05 2:02PM EDT1,840.0025.9024.3025.150.00-18324.01%
NVDA241115C018500002024-06-06 11:48AM EDT1,850.0025.5023.7024.550.00-2931322.14%
NVDA241115C018600002024-06-05 12:46PM EDT1,860.0021.9022.9523.800.00-291319.69%
NVDA241115C018700002024-06-05 10:05AM EDT1,870.0021.4022.3023.150.00-132317.59%
NVDA241115C018800002024-05-29 9:43AM EDT1,880.0015.0021.7022.500.00-126315.56%
NVDA241115C018900002024-06-05 10:02AM EDT1,890.0020.5021.1021.900.00-124313.60%
NVDA241115C019000002024-06-07 3:07PM EDT1,900.0021.7020.6021.25-0.30-1.36%1421311.71%
NVDA241115C019100002024-06-07 9:46AM EDT1,910.0021.0020.0520.75+6.35+43.34%320309.99%
NVDA241115C019200002024-06-07 12:05PM EDT1,920.0019.2019.4020.15-2.80-12.73%2141307.86%
NVDA241115C019300002024-06-07 3:27PM EDT1,930.0019.7318.9019.60-0.47-2.33%2074306.09%
NVDA241115C019400002024-06-07 3:27PM EDT1,940.0019.2218.4019.10-3.16-14.12%129606304.41%
NVDA241115C019500002024-06-07 12:05PM EDT1,950.0017.7018.0018.55-4.15-18.99%2466302.80%
NVDA241115C020000002024-06-07 2:50PM EDT2,000.0016.5015.7016.30-2.50-13.16%2163294.82%
NVDA241115C020500002024-06-06 3:50PM EDT2,050.0015.5013.8014.350.00-423287.81%
NVDA241115C021000002024-06-07 10:30AM EDT2,100.0012.6012.2012.70-0.38-2.93%113281.65%
NVDA241115C021200002024-06-07 9:43AM EDT2,120.0012.0011.3012.20+0.66+5.82%166278.80%
NVDA241115C021300002024-06-06 10:12AM EDT2,130.0013.0011.0011.800.00-115277.33%
NVDA241115C021400002024-05-29 3:05PM EDT2,140.0010.2510.7011.600.00--2276.34%
NVDA241115C021500002024-06-07 2:33PM EDT2,150.0011.3210.7511.30+11.32-1011275.98%
NVDA241115C021600002024-06-07 12:21PM EDT2,160.0011.5010.3011.05+11.50-2284274.45%
NVDA241115C021700002024-06-06 9:35AM EDT2,170.0014.509.9510.95+14.50--3273.55%
NVDA241115C021800002024-06-06 11:31AM EDT2,180.0011.009.7510.600.00-22272.36%
NVDA241115C021900002024-05-30 12:04PM EDT2,190.008.279.7010.350.00-22271.83%
NVDA241115C022000002024-06-07 2:45PM EDT2,200.0010.509.6010.05+0.65+6.60%517271.01%
NVDA241115C022200002024-06-07 10:46AM EDT2,220.0010.008.759.70-0.75-6.98%11268.24%
NVDA241115C022300002024-06-06 2:02PM EDT2,230.009.508.659.450.00-69267.51%
NVDA241115C022500002024-06-07 3:55PM EDT2,250.009.108.559.05-0.59-6.09%143266.60%
NVDA241115C022600002024-06-05 3:52PM EDT2,260.009.418.158.900.00-169265.27%
NVDA241115C022700002024-06-07 9:46AM EDT2,270.009.007.908.70+0.10+1.12%132264.20%
NVDA241115C022800002024-06-07 3:19PM EDT2,280.008.357.758.50-0.30-3.47%2103263.40%
NVDA241115C023000002024-06-06 11:58AM EDT2,300.008.607.708.10+8.60--51262.55%
NVDA241115C023500002024-06-07 9:30AM EDT2,350.006.756.957.40+6.75-5118259.24%
NVDA241115C024000002024-06-07 3:59PM EDT2,400.006.706.206.65+6.70-6045255.46%
NVDA241115C025000002024-06-07 3:59PM EDT2,500.005.505.255.55+5.50-12-250.37%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241115P000005002024-07-03 10:54AM EDT0.500.010.000.020.00--40350.00%
NVDA241115P000010002024-06-25 9:42AM EDT1.000.010.000.010.00--770275.00%
NVDA241115P000015002024-07-03 10:54AM EDT1.500.030.000.020.00--20265.63%
NVDA241115P000025002024-06-25 3:15PM EDT2.500.010.000.020.00--760231.25%
NVDA241115P000045002024-06-25 2:22PM EDT4.500.010.000.020.00--6,000193.75%
NVDA241115P000050002024-06-25 2:53PM EDT5.000.010.000.020.00-37,610187.50%
NVDA241115P000095002024-06-03 2:04PM EDT9.500.010.000.050.00--0160.94%
NVDA241115P000100002024-06-07 9:30AM EDT10.000.010.000.250.00-361,640189.45%
NVDA241115P000130002024-06-06 11:00AM EDT13.000.010.000.420.00--40181.25%
NVDA241115P000140002024-05-31 12:12PM EDT14.000.010.000.030.00--90129.69%
NVDA241115P000150002024-06-06 2:16PM EDT15.000.010.000.050.00-1960132.03%
NVDA241115P000160002024-06-06 12:50PM EDT16.000.010.000.030.00--580121.88%
NVDA241115P000170002024-06-17 12:00AM EDT17.000.02--0.00---0.00%
NVDA241115P000180002024-06-25 9:30AM EDT18.000.010.000.030.00-1141114.84%
NVDA241115P000190002024-05-23 1:27PM EDT19.000.010.010.040.00--770117.19%
NVDA241115P000200002024-07-11 2:45PM EDT20.000.020.010.030.00-8024,626111.72%
NVDA241115P000210002024-07-11 10:07AM EDT21.000.010.000.030.00-90673106.25%
NVDA241115P000220002024-06-28 2:52PM EDT22.000.030.000.030.00-11,160103.13%
NVDA241115P000230002024-07-05 1:49PM EDT23.000.020.000.040.00-102,618103.13%
NVDA241115P000240002024-07-12 3:42PM EDT24.000.010.000.04-0.02-66.67%25421100.78%
NVDA241115P000250002024-06-28 2:53PM EDT25.000.040.010.030.00-191898.44%
NVDA241115P000260002024-07-11 10:51AM EDT26.000.030.000.040.00-538096.09%
NVDA241115P000270002024-06-28 3:01PM EDT27.000.040.000.040.00-193093.75%
NVDA241115P000280002024-07-03 10:37AM EDT28.000.030.020.050.00-1035196.88%
NVDA241115P000290002024-06-28 3:18PM EDT29.000.040.000.050.00-12,59391.41%
NVDA241115P000300002024-07-09 9:30AM EDT30.000.060.030.050.00-27,20393.75%
NVDA241115P000310002024-07-09 11:53AM EDT31.000.040.010.050.00-1026889.06%
NVDA241115P000320002024-06-28 3:48PM EDT32.000.050.010.060.00-131188.67%
NVDA241115P000330002024-07-05 1:05PM EDT33.000.070.020.060.00-3052687.89%
NVDA241115P000340002024-07-09 9:35AM EDT34.000.050.020.070.00-1052087.11%
NVDA241115P000350002024-06-28 3:16PM EDT35.000.060.020.070.00-199085.16%
NVDA241115P000360002024-07-11 9:34AM EDT36.000.060.030.070.00-489784.38%
NVDA241115P000370002024-06-28 2:45PM EDT37.000.080.030.080.00-11,50083.59%
NVDA241115P000380002024-07-09 1:42PM EDT38.000.050.050.080.00-698683.40%
NVDA241115P000390002024-06-28 2:55PM EDT39.000.090.040.090.00-183781.64%
NVDA241115P000400002024-07-12 10:01AM EDT40.000.070.050.09-0.01-12.50%106,25980.66%
NVDA241115P000410002024-07-12 11:14AM EDT41.000.080.060.100.00-83,22880.27%
NVDA241115P000420002024-07-10 10:32AM EDT42.000.070.060.110.00-102,44379.30%
NVDA241115P000430002024-07-09 2:30PM EDT43.000.090.060.110.00-2018,08477.73%
NVDA241115P000440002024-07-09 9:30AM EDT44.000.110.060.120.00-507,71876.76%
NVDA241115P000450002024-07-11 3:54PM EDT45.000.100.080.130.00-618,59176.56%
NVDA241115P000460002024-06-28 2:36PM EDT46.000.130.080.130.00-13,93475.20%
NVDA241115P000470002024-07-08 10:47AM EDT47.000.120.100.140.00-1070074.90%
NVDA241115P000480002024-07-12 9:34AM EDT48.000.120.110.15-0.02-14.29%303,67374.22%
NVDA241115P000490002024-07-12 9:34AM EDT49.000.140.110.16+0.03+27.27%303,17373.14%
NVDA241115P000500002024-07-12 9:43AM EDT50.000.140.130.15-0.02-12.50%55,64772.07%
NVDA241115P000510002024-07-11 11:30AM EDT51.000.150.130.180.00-52,11571.68%
NVDA241115P000520002024-07-05 2:29PM EDT52.000.180.130.190.00-101,81770.51%
NVDA241115P000530002024-07-10 3:31PM EDT53.000.170.150.200.00-147170.02%
NVDA241115P000540002024-07-10 3:50PM EDT54.000.180.160.210.00-51,43169.24%
NVDA241115P000550002024-07-11 3:17PM EDT55.000.210.180.230.00-110,22368.85%
NVDA241115P000560002024-07-10 3:59PM EDT56.000.200.180.240.00-171,24267.77%
NVDA241115P000570002024-07-08 3:47PM EDT57.000.230.200.250.00-701,55767.19%
NVDA241115P000580002024-07-10 9:56AM EDT58.000.210.220.270.00-54,97366.70%
NVDA241115P000590002024-07-03 12:07PM EDT59.000.270.240.290.00-101,63866.21%
NVDA241115P000600002024-07-12 10:21AM EDT60.000.270.260.30-0.02-6.90%213,66365.43%
NVDA241115P000610002024-07-08 2:08PM EDT61.000.270.280.320.00-1001,17164.89%
NVDA241115P000620002024-07-10 10:36AM EDT62.000.280.290.340.00-15,28864.11%
NVDA241115P000630002024-07-10 3:43PM EDT63.000.310.310.360.00-17,41663.48%
NVDA241115P000640002024-07-10 3:58PM EDT64.000.320.330.390.00-21,38662.99%
NVDA241115P000650002024-07-11 1:33PM EDT65.000.390.360.410.00-78,11062.45%
NVDA241115P000660002024-07-10 2:23PM EDT66.000.350.380.440.00-141,89161.91%
NVDA241115P000670002024-07-03 10:25AM EDT67.000.510.410.460.00-5205,57961.33%
NVDA241115P000680002024-07-11 3:54PM EDT68.000.500.440.490.00-353,52160.79%
NVDA241115P000690002024-07-09 2:35PM EDT69.000.440.470.520.00-11,72960.25%
NVDA241115P000700002024-07-11 3:31PM EDT70.000.550.500.560.00-53617,74659.81%
NVDA241115P000710002024-07-11 1:39PM EDT71.000.570.540.590.00-12,99559.33%
NVDA241115P000720002024-07-11 3:35PM EDT72.000.630.570.630.00-1218,06058.79%
NVDA241115P000730002024-07-12 10:53AM EDT73.000.600.620.67-0.06-9.09%235,22958.42%
NVDA241115P000740002024-07-12 11:07AM EDT74.000.640.660.71+0.06+10.34%45,07057.91%
NVDA241115P000750002024-07-12 1:00PM EDT75.000.730.690.76-0.07-8.75%2928,83657.40%
NVDA241115P000760002024-07-12 12:46PM EDT76.000.730.750.80+0.10+15.87%437,62156.98%
NVDA241115P000770002024-07-11 11:46AM EDT77.000.910.790.86+0.03+3.41%17,39156.54%
NVDA241115P000780002024-07-11 11:41AM EDT78.000.890.860.92-0.06-6.32%14,64356.30%
NVDA241115P000790002024-07-12 1:24PM EDT79.000.880.920.98+0.12+15.79%61,79455.91%
NVDA241115P000800002024-07-12 2:46PM EDT80.000.880.991.04-0.19-17.76%5113,62655.57%
NVDA241115P000810002024-07-12 1:35PM EDT81.000.991.031.11-0.07-6.60%12,10755.05%
NVDA241115P000820002024-07-12 1:34PM EDT82.001.031.111.19+0.09+9.57%11,64554.79%
NVDA241115P000830002024-07-11 3:54PM EDT83.001.391.211.270.00-122,06954.59%
NVDA241115P000840002024-07-11 3:32PM EDT84.001.401.281.350.00-12,31154.20%
NVDA241115P000850002024-07-12 3:59PM EDT85.001.411.371.45-0.08-5.37%1010,85353.96%
NVDA241115P000860002024-07-12 2:41PM EDT86.001.321.491.55-0.28-17.50%241,70853.82%
NVDA241115P000870002024-07-12 3:50PM EDT87.001.571.561.65+0.28+21.71%225,01753.39%
NVDA241115P000880002024-07-11 11:46AM EDT88.001.771.681.76-0.01-0.56%29,48353.20%
NVDA241115P000890002024-07-12 3:03PM EDT89.001.611.791.88-0.23-12.50%3390952.95%
NVDA241115P000900002024-07-12 3:38PM EDT90.001.871.922.01-0.27-12.62%1279,55152.78%
NVDA241115P000910002024-07-12 10:47AM EDT91.001.982.052.14-0.14-6.60%21,85352.56%
NVDA241115P000920002024-07-11 12:53PM EDT92.002.072.202.28-0.23-10.00%12,06052.41%
NVDA241115P000930002024-07-12 11:50AM EDT93.002.242.342.43-0.28-11.11%53,20352.20%
NVDA241115P000940002024-07-11 11:38AM EDT94.002.662.502.590.00-32,55052.05%
NVDA241115P000950002024-07-12 3:02PM EDT95.002.372.652.76-0.64-21.26%1418,31251.86%
NVDA241115P000960002024-07-12 10:06AM EDT96.002.821.872.93-0.48-14.55%1352,21452.01%
NVDA241115P000970002024-07-11 3:54PM EDT97.003.403.003.150.00-1115,02451.62%
NVDA241115P000980002024-07-12 12:52PM EDT98.003.053.203.35-0.49-13.84%21,21651.53%
NVDA241115P000990002024-07-12 1:59PM EDT99.003.123.403.55-0.53-14.52%62,72451.37%
NVDA241115P001000002024-07-12 3:59PM EDT100.003.703.603.75-0.35-8.64%5215,64651.17%
NVDA241115P001010002024-07-12 3:12PM EDT101.003.503.853.95-0.70-16.67%1252,56851.07%
NVDA241115P001020002024-07-12 1:46PM EDT102.003.754.054.20-0.35-8.54%771,15750.92%
NVDA241115P001030002024-07-12 3:10PM EDT103.003.864.304.45-0.39-9.18%41,40650.84%
NVDA241115P001040002024-07-12 1:46PM EDT104.004.204.504.700.00-672,33550.60%
NVDA241115P001050002024-07-12 2:31PM EDT105.004.354.804.95-0.78-15.20%484,85350.55%
NVDA241115P001060002024-07-11 3:54PM EDT106.005.655.055.200.00-2854150.34%
NVDA241115P001070002024-07-12 1:46PM EDT107.004.955.355.50-1.05-17.50%13475750.32%
NVDA241115P001080002024-07-12 12:31PM EDT108.005.495.655.80-0.46-7.73%192,47150.24%
NVDA241115P001090002024-07-12 1:47PM EDT109.005.505.956.10-0.47-7.87%341,71450.13%
NVDA241115P001100002024-07-12 3:35PM EDT110.005.966.256.40-0.96-13.87%888,62650.29%
NVDA241115P001110002024-07-11 2:47PM EDT111.006.706.606.750.00-22,00550.29%
NVDA241115P001120002024-07-12 3:31PM EDT112.006.556.907.10-0.71-9.78%1331,68050.24%
NVDA241115P001130002024-07-12 1:42PM EDT113.006.807.257.45-0.90-11.69%23,61650.15%
NVDA241115P001140002024-07-12 10:21AM EDT114.007.357.607.80+0.03+0.41%142,22450.02%
NVDA241115P001150002024-07-12 12:57PM EDT115.007.608.008.15-1.00-11.63%4955,11649.85%
NVDA241115P001160002024-07-12 11:17AM EDT116.007.958.358.55-0.80-9.14%2784349.83%
NVDA241115P001170002024-07-12 3:46PM EDT117.008.558.758.95-0.80-8.56%471,79649.77%
NVDA241115P001180002024-07-12 3:53PM EDT118.009.209.159.35-0.60-6.12%131,34349.66%
NVDA241115P001190002024-07-12 3:50PM EDT119.009.659.609.75-0.05-0.52%2467049.52%
NVDA241115P001200002024-07-12 3:58PM EDT120.0010.1510.0010.20-0.30-2.87%64125,81549.52%
NVDA241115P001210002024-07-12 1:38PM EDT121.009.8010.4510.60-1.10-10.09%189249.30%
NVDA241115P001220002024-07-12 3:54PM EDT122.0010.9010.9011.05-0.30-2.68%21485449.23%
NVDA241115P001230002024-07-12 2:22PM EDT123.0010.6011.3511.55-1.60-13.11%482,20549.29%
NVDA241115P001240002024-07-12 2:20PM EDT124.0011.3511.8512.00-0.52-4.38%211,04949.13%
NVDA241115P001250002024-07-12 3:59PM EDT125.0012.4412.3012.50-0.81-6.11%12011,12949.11%
NVDA241115P001260002024-07-12 3:37PM EDT126.0012.8012.8013.00+0.15+1.19%5249149.05%
NVDA241115P001270002024-07-12 3:11PM EDT127.0012.3513.3013.50-2.00-13.94%311,76448.96%
NVDA241115P001280002024-07-12 12:30PM EDT128.0013.5013.8014.00-1.35-9.09%1171,10548.83%
NVDA241115P001290002024-07-12 3:52PM EDT129.0014.3514.3514.55-1.05-6.82%6349448.84%
NVDA241115P001300002024-07-12 3:26PM EDT130.0014.7514.8515.05-1.25-7.81%1423,19548.64%
NVDA241115P001320002024-07-12 3:02PM EDT132.0014.8015.9516.15-2.15-12.68%5946548.47%
NVDA241115P001340002024-07-12 1:03PM EDT134.0016.0517.1017.30-1.33-7.65%9070748.33%
NVDA241115P001350002024-07-12 3:36PM EDT135.0017.2017.7017.90-0.90-4.97%18513848.30%
NVDA241115P001360002024-07-12 3:16PM EDT136.0017.3518.3018.50-1.30-6.97%16628548.22%
NVDA241115P001380002024-07-12 1:00PM EDT138.0018.8519.5019.75-1.30-6.45%414,33648.16%
NVDA241115P001400002024-07-12 2:47PM EDT140.0019.3720.7521.00-1.73-8.20%2659147.95%
NVDA241115P001410002024-07-12 3:43PM EDT141.0021.1021.4021.65-0.40-1.86%2132547.89%
NVDA241115P001420002024-07-11 12:10PM EDT142.0021.6522.0023.350.00-68751.33%
NVDA241115P001430002024-07-11 9:31AM EDT143.0019.2520.9024.000.00-212651.22%
NVDA241115P001440002024-07-11 11:41AM EDT144.0024.5021.5025.550.00-1011354.12%
NVDA241115P001450002024-07-12 9:51AM EDT145.0024.1522.1525.35-1.30-5.11%112851.08%
NVDA241115P001460002024-07-11 9:45AM EDT146.0022.0022.8026.150.00-16351.40%
NVDA241115P001470002024-07-10 12:48PM EDT147.0022.3023.5026.800.00-94051.18%
NVDA241115P001480002024-07-01 2:15PM EDT148.0029.4224.2527.500.00-2032851.10%
NVDA241115P001490002024-06-25 12:17PM EDT149.0030.5824.9528.200.00-21250.99%
NVDA241115P001500002024-07-11 2:35PM EDT150.0028.7025.6528.95+0.70+2.50%123151.03%
NVDA241115P001520002024-07-12 1:38PM EDT152.0027.8527.1530.35+0.80+2.96%85850.68%
NVDA241115P001540002024-06-20 12:28PM EDT154.0028.0128.4531.900.00-101050.77%
NVDA241115P001550002024-07-11 3:56PM EDT155.0032.6529.2532.650.00-320150.68%
NVDA241115P001560002024-06-27 3:54PM EDT156.0037.1229.9533.400.00-10020050.57%
NVDA241115P001580002024-06-17 12:00AM EDT158.0066.75--0.00---0.00%
NVDA241115P001600002024-07-11 2:13PM EDT160.0036.4533.5036.550.00-534750.45%
NVDA241115P001620002024-06-24 3:13PM EDT162.0044.4535.1038.200.00-110250.54%
NVDA241115P001640002024-06-24 2:14PM EDT164.0047.4036.3039.800.00-15150.34%
NVDA241115P001650002024-07-11 1:52PM EDT165.0040.3737.5540.650.00-1150.40%
NVDA241115P001660002024-07-09 10:27AM EDT166.0037.6538.4041.550.00-2250.67%
NVDA241115P001680002024-05-23 2:42PM EDT168.0063.6840.0049.000.00--12055.96%
NVDA241115P001690002024-07-11 2:33PM EDT169.0043.2640.3044.050.00-1150.49%
NVDA241115P001700002024-06-25 9:44AM EDT170.0050.3041.8044.900.00-218550.46%
NVDA241115P001710002024-06-24 12:00PM EDT171.0052.1542.6545.750.00--150.42%
NVDA241115P001720002024-06-26 9:48AM EDT172.0047.9043.5046.650.00-1150.57%
NVDA241115P001730002024-07-12 3:22PM EDT173.0044.8544.0047.50-10.15-18.45%2150.48%
NVDA241115P001740002024-06-24 12:00PM EDT174.0054.8544.5548.300.00-1150.12%
NVDA241115P001750002024-07-10 9:49AM EDT175.0044.1845.3549.200.00-1150.23%
NVDA241115P001760002024-06-07 3:55PM EDT176.0055.8151.2552.350.00--2058.18%
NVDA241115P001770002024-06-21 1:01PM EDT177.0052.3547.1551.000.00-18021050.39%
NVDA241115P001780002024-06-12 10:26AM EDT178.0052.7549.2549.700.00--036.48%
NVDA241115P001790002024-06-17 12:00AM EDT179.0092.56--0.00---0.00%
NVDA241115P001800002024-06-27 9:50AM EDT180.0056.4550.6053.750.00-226150.77%
NVDA241115P001810002024-06-17 12:00AM EDT181.0094.44--0.00---0.00%
NVDA241115P001820002024-06-12 10:26AM EDT182.0056.3052.8053.050.00--130.64%
NVDA241115P001850002024-07-11 10:58AM EDT185.0055.4055.1558.25-0.60-1.07%1150.62%
NVDA241115P001880002024-05-29 2:26PM EDT188.0073.0664.1066.050.00--070.68%
NVDA241115P001900002024-07-12 2:10PM EDT190.0059.5760.5062.80-1.68-2.74%168450.32%
NVDA241115P001950002024-06-24 3:40PM EDT195.0075.4564.2067.600.00--251.27%
NVDA241115P002000002024-06-25 11:00AM EDT200.0077.9868.5072.450.00-2552.37%
NVDA241115P002050002024-06-14 9:31AM EDT205.0075.1574.2076.650.00-11047.41%
NVDA241115P002100002024-06-12 10:25AM EDT210.0083.8079.2579.900.00-200.00%
NVDA241115P002150002024-06-13 10:57AM EDT215.0087.0483.2086.450.00-11048.71%
NVDA241115P002190002024-06-12 10:25AM EDT219.0092.8087.8088.500.00--00.00%
NVDA241115P002200002024-06-24 3:18PM EDT220.0099.6588.1092.000.00-1056.42%
NVDA241115P002300002024-06-28 3:40PM EDT230.00106.1098.10102.150.00-10061.30%
NVDA241115P002400002024-06-28 3:40PM EDT240.00116.08108.10112.150.00-10064.60%
NVDA241115P002500002024-06-18 9:30AM EDT250.00118.80118.10121.850.00-2064.62%
NVDA241115P002600002024-06-17 1:35PM EDT260.00127.82128.10132.150.00-1070.68%
NVDA241115P002700002024-06-27 2:47PM EDT270.00144.87138.10141.850.00-5070.24%
NVDA241115P002750002024-06-24 3:41PM EDT275.00155.03143.10146.900.00-4072.14%
NVDA241115P002800002024-06-26 3:03PM EDT280.00156.70148.10151.850.00-40072.85%
NVDA241115P002900002024-06-05 3:32PM EDT290.000.350.120.600.00-12600.00%
NVDA241115P003000002024-06-07 10:51AM EDT300.000.420.220.52+0.02+5.00%47730.00%
NVDA241115P003100002024-05-23 3:02PM EDT310.000.420.180.650.00-6220.00%
NVDA241115P003200002024-05-30 9:30AM EDT320.000.510.220.700.00-1310.00%
NVDA241115P003300002024-05-23 2:55PM EDT330.000.440.260.740.00-5530.00%
NVDA241115P003400002024-05-30 3:20PM EDT340.000.620.400.770.00-1500.00%
NVDA241115P003500002024-05-30 12:41PM EDT350.000.620.380.600.00-11020.00%
NVDA241115P003600002024-06-04 1:02PM EDT360.000.750.370.840.00-2900.00%
NVDA241115P003700002024-06-07 3:32PM EDT370.000.460.440.90-0.24-34.29%21510.00%
NVDA241115P003800002024-06-07 10:46AM EDT380.000.890.470.97+0.41+85.42%1990.00%
NVDA241115P003900002024-06-07 1:25PM EDT390.000.630.511.02-0.16-20.25%1840.00%
NVDA241115P004000002024-06-07 11:31AM EDT400.001.000.621.00+0.19+23.46%16130.00%
NVDA241115P004100002024-06-07 10:27AM EDT410.000.940.611.14+0.17+22.08%13220.00%
NVDA241115P004200002024-06-07 11:50AM EDT420.001.130.661.20+0.10+9.71%22440.00%
NVDA241115P004300002024-06-06 12:03PM EDT430.001.000.991.260.00-21,8060.00%
NVDA241115P004400002024-05-24 12:15PM EDT440.001.070.781.330.00-17720.00%
NVDA241115P004500002024-06-07 3:59PM EDT450.001.200.901.40+0.06+5.26%21,8680.00%
NVDA241115P004600002024-06-06 2:16PM EDT460.001.210.911.490.00-1703940.00%
NVDA241115P004700002024-06-07 9:50AM EDT470.001.401.011.60+0.04+2.94%1720.00%
NVDA241115P004800002024-06-04 9:50AM EDT480.001.491.091.690.00-33780.00%
NVDA241115P004900002024-06-07 2:25PM EDT490.001.461.191.79-0.06-3.95%53260.00%
NVDA241115P005000002024-06-07 1:39PM EDT500.001.701.651.700.00-1086070.00%
NVDA241115P005100002024-06-05 1:06PM EDT510.001.611.391.920.00-12140.00%
NVDA241115P005200002024-06-07 1:50PM EDT520.001.881.522.17-0.11-5.53%31820.00%
NVDA241115P005300002024-06-07 10:21AM EDT530.002.201.652.31+0.07+3.29%1470.00%
NVDA241115P005400002024-06-07 12:42PM EDT540.002.201.782.48+0.26+13.40%11430.00%
NVDA241115P005500002024-06-06 10:20AM EDT550.002.352.002.610.00-11,0480.00%
NVDA241115P005600002024-06-07 12:21PM EDT560.002.652.112.81+0.05+1.92%11410.00%
NVDA241115P005700002024-06-07 9:44AM EDT570.003.252.323.00+0.45+16.07%11670.00%
NVDA241115P005800002024-06-06 10:58AM EDT580.002.922.493.200.00-34980.00%
NVDA241115P005900002024-06-07 9:45AM EDT590.003.352.713.40+0.35+11.67%11640.00%
NVDA241115P006000002024-06-07 12:21PM EDT600.003.502.983.55+0.05+1.45%71,2940.00%
NVDA241115P006100002024-06-07 9:40AM EDT610.003.853.253.85+0.62+19.19%11230.00%
NVDA241115P006200002024-06-07 12:37PM EDT620.003.803.554.10-0.15-3.80%15220.00%
NVDA241115P006300002024-06-06 11:14AM EDT630.004.123.904.250.00-17450.00%
NVDA241115P006400002024-06-06 11:14AM EDT640.004.464.154.600.00-11450.00%
NVDA241115P006500002024-06-07 1:39PM EDT650.004.734.654.95-0.17-3.47%48520.00%
NVDA241115P006600002024-06-07 1:34PM EDT660.005.134.805.25+0.33+6.88%12330.00%
NVDA241115P006700002024-06-06 3:22PM EDT670.005.905.205.650.00-26180.00%
NVDA241115P006800002024-06-07 3:32PM EDT680.005.855.606.10+0.45+8.33%23530.00%
NVDA241115P006900002024-06-07 2:49PM EDT690.006.546.056.55-0.28-4.11%22350.00%
NVDA241115P007000002024-06-07 3:29PM EDT700.007.006.457.05-0.55-7.28%101,9470.00%
NVDA241115P007100002024-06-07 12:47PM EDT710.007.527.057.55-0.38-4.81%63120.00%
NVDA241115P007200002024-06-07 1:29PM EDT720.008.007.458.40+0.37+4.85%21,8100.00%
NVDA241115P007300002024-06-07 12:47PM EDT730.008.738.208.95-1.22-12.26%53,4880.00%
NVDA241115P007400002024-06-06 10:21AM EDT740.009.588.809.400.00-15150.00%
NVDA241115P007500002024-06-07 3:57PM EDT750.009.809.6510.10-1.20-10.91%52,9970.00%
NVDA241115P007600002024-06-07 1:38PM EDT760.0010.5810.4510.85+0.60+6.01%63,7600.00%
NVDA241115P007700002024-06-07 3:31PM EDT770.0011.7011.2511.95-0.80-6.40%37410.00%
NVDA241115P007800002024-06-07 12:47PM EDT780.0012.7112.1012.55-0.14-1.09%154530.00%
NVDA241115P007900002024-06-07 2:02PM EDT790.0013.6012.7513.75-1.62-10.64%12400.00%
NVDA241115P008000002024-06-07 12:16PM EDT800.0015.1714.0014.45+0.37+2.50%51,4160.00%
NVDA241115P008100002024-06-07 2:09PM EDT810.0015.8915.0015.50+1.29+8.84%42180.00%
NVDA241115P008200002024-06-07 2:15PM EDT820.0017.6016.2016.90-0.55-3.03%31620.00%
NVDA241115P008300002024-06-05 2:31PM EDT830.0017.0117.4017.850.00-112010.00%
NVDA241115P008400002024-06-07 12:42PM EDT840.0019.5018.6519.10-1.65-7.80%22450.00%
NVDA241115P008500002024-06-07 3:39PM EDT850.0020.4520.0020.55-1.95-8.71%161,0300.00%
NVDA241115P008600002024-06-07 3:39PM EDT860.0021.7521.4521.95-2.80-11.41%11620.00%
NVDA241115P008700002024-06-06 9:30AM EDT870.0021.2322.9523.450.00-15810.00%
NVDA241115P008800002024-06-07 12:46PM EDT880.0025.4524.5025.50-0.98-3.71%38320.00%
NVDA241115P008900002024-06-07 1:28PM EDT890.0026.8526.2027.10-1.99-6.90%11000.00%
NVDA241115P009000002024-06-07 3:19PM EDT900.0029.5028.0028.65+0.40+1.37%299580.00%
NVDA241115P009100002024-06-07 1:39PM EDT910.0030.2029.8530.55-0.70-2.27%11850.00%
NVDA241115P009200002024-06-07 3:56PM EDT920.0032.4531.8032.55-1.10-3.28%61310.00%
NVDA241115P009300002024-06-07 1:22PM EDT930.0034.1033.8534.50+3.68+12.10%53180.00%
NVDA241115P009400002024-06-07 12:43PM EDT940.0037.0036.0036.80-1.60-4.15%72410.00%
NVDA241115P009500002024-06-07 9:38AM EDT950.0042.8238.2039.30+2.02+4.95%11,4220.00%
NVDA241115P009600002024-06-07 3:51PM EDT960.0041.3340.5541.50-2.67-6.07%52190.00%
NVDA241115P009700002024-06-07 1:23PM EDT970.0043.0243.0543.90-3.19-6.90%2682010.00%
NVDA241115P009800002024-06-07 3:44PM EDT980.0045.8945.6546.30-4.61-9.13%14470.00%
NVDA241115P009900002024-06-07 10:59AM EDT990.0053.9548.2549.00+6.75+14.30%22600.00%
NVDA241115P010000002024-06-07 3:52PM EDT1,000.0052.0551.1551.95-2.10-3.88%2636350.00%
NVDA241115P010100002024-06-06 3:37PM EDT1,010.0057.4053.9554.800.00-2802420.00%
NVDA241115P010200002024-06-07 3:19PM EDT1,020.0059.5556.9557.90+8.30+16.20%4690.00%
NVDA241115P010300002024-06-07 11:23AM EDT1,030.0066.6060.0561.00+7.75+13.17%11050.00%
NVDA241115P010400002024-06-07 12:56PM EDT1,040.0064.0563.2564.25-5.01-7.25%11790.00%
NVDA241115P010500002024-06-07 3:01PM EDT1,050.0068.2666.7067.55-3.25-4.54%292460.00%
NVDA241115P010600002024-06-07 10:33AM EDT1,060.0077.0070.0571.10+4.61+6.37%1500.00%
NVDA241115P010700002024-06-07 10:58AM EDT1,070.0081.0073.7574.60+5.10+6.72%2750.00%
NVDA241115P010800002024-06-07 10:35AM EDT1,080.0084.8277.4578.35+1.90+2.29%12090.00%
NVDA241115P010900002024-06-07 12:56PM EDT1,090.0081.9381.1582.35-7.42-8.30%2320.00%
NVDA241115P011000002024-06-07 3:58PM EDT1,100.0085.4585.1586.05-1.95-2.23%252050.00%
NVDA241115P011100002024-06-07 11:41AM EDT1,110.0096.5589.1090.10+2.80+2.99%21620.00%
NVDA241115P011200002024-06-06 9:38AM EDT1,120.0084.6293.3094.500.00-18990.00%
NVDA241115P011300002024-06-06 11:14AM EDT1,130.00100.4397.6098.800.00-25330.00%
NVDA241115P011400002024-06-04 3:15PM EDT1,140.00120.50101.90103.200.00-2152580.00%
NVDA241115P011500002024-06-07 11:58AM EDT1,150.00114.48106.50107.65+0.23+0.20%57490.00%
NVDA241115P011600002024-06-07 3:52PM EDT1,160.00112.00111.10112.35-9.82-8.06%11540.00%
NVDA241115P011700002024-06-07 2:58PM EDT1,170.00118.10115.75117.10-7.95-6.31%121740.00%
NVDA241115P011800002024-06-07 10:14AM EDT1,180.00130.70120.55122.15+11.30+9.46%10360.00%
NVDA241115P011900002024-06-07 9:30AM EDT1,190.00130.95125.50126.95+6.60+5.31%1340.00%
NVDA241115P012000002024-06-07 3:59PM EDT1,200.00132.00130.80132.25-3.45-2.55%6491,0540.00%
NVDA241115P012100002024-06-07 1:22PM EDT1,210.00135.43135.95137.45-5.87-4.15%2350.00%
NVDA241115P012200002024-06-07 10:42AM EDT1,220.00151.75141.15142.80+4.11+2.78%14230.00%
NVDA241115P012300002024-06-07 10:01AM EDT1,230.00157.75146.65148.25+3.84+2.49%61760.00%
NVDA241115P012400002024-06-07 11:44AM EDT1,240.00164.00152.10153.60+4.79+3.01%3250.00%
NVDA241115P012500002024-06-07 1:01PM EDT1,250.00157.56157.80159.50-9.78-5.84%562470.00%
NVDA241115P012600002024-06-06 10:35AM EDT1,260.00162.90163.35165.250.00-460.00%
NVDA241115P012700002024-06-07 12:02PM EDT1,270.00180.40169.35171.65-30.05-14.28%190.00%
NVDA241115P012800002024-06-07 12:02PM EDT1,280.00186.45174.95177.95+5.90+3.27%180.00%
NVDA241115P012900002024-06-05 11:26AM EDT1,290.00187.40181.05184.000.00-450.00%
NVDA241115P013000002024-06-07 11:08AM EDT1,300.00201.95187.15190.25+7.80+4.02%1510.00%
NVDA241115P013200002024-06-06 11:31AM EDT1,320.00206.00199.75204.100.00-550.00%
NVDA241115P013400002024-06-06 3:38PM EDT1,340.00220.00212.30216.450.00-330.00%
NVDA241115P013600002024-06-05 3:55PM EDT1,360.00219.87225.70229.900.00-140.00%
NVDA241115P013800002024-06-06 9:40AM EDT1,380.00220.97238.80243.050.00-201350.00%
NVDA241115P014000002024-06-06 12:16PM EDT1,400.00263.50252.85259.200.00-110.00%
NVDA241115P014100002024-04-29 1:03PM EDT1,410.00544.33303.00309.350.00-210.00%
NVDA241115P014200002024-03-19 9:39AM EDT1,420.00574.75572.05579.400.00-2310.00%
NVDA241115P014300002024-04-24 10:27AM EDT1,430.00600.57394.90399.650.00-200.00%
NVDA241115P014400002024-05-20 11:37AM EDT1,440.00500.76282.35288.200.00--10.00%
NVDA241115P014500002024-04-23 10:10AM EDT1,450.00638.750.000.000.00-200.00%
NVDA241115P014600002024-05-13 1:44PM EDT1,460.00559.27297.20303.900.00-200.00%
NVDA241115P014700002024-03-25 1:26PM EDT1,470.00536.07665.35679.400.00-200.00%
NVDA241115P014800002024-06-07 3:55PM EDT1,480.00316.10312.65319.35-131.25-29.34%2360.00%
NVDA241115P014900002024-05-23 12:31PM EDT1,490.00445.55320.50326.700.00-200.00%
NVDA241115P015000002024-06-03 3:06PM EDT1,500.00384.54328.40334.650.00-20190.00%
NVDA241115P015200002024-04-22 2:47PM EDT1,520.00725.87567.45582.450.00-200.00%
NVDA241115P015400002024-03-25 12:58PM EDT1,540.00600.61735.35749.400.00-200.00%
NVDA241115P015600002024-03-08 1:19PM EDT1,560.00682.30677.70685.500.00-1430.00%
NVDA241115P015800002024-03-07 2:45PM EDT1,580.00667.55694.00708.000.00--00.00%
NVDA241115P016000002024-05-14 2:33PM EDT1,600.00685.77411.00418.450.00-200.00%
NVDA241115P016200002024-06-07 3:55PM EDT1,620.00431.50428.35435.80-242.78-36.01%1000.00%
NVDA241115P016400002024-06-07 3:55PM EDT1,640.00449.35447.50453.00-73.50-14.06%250.00%
NVDA241115P016500002024-03-08 3:03PM EDT1,650.00773.49763.85777.100.00-1200.00%
NVDA241115P016600002024-05-16 10:21AM EDT1,660.00710.04463.45471.300.00--00.00%
NVDA241115P016800002024-05-23 2:42PM EDT1,680.00636.77483.00488.750.00--120.00%
NVDA241115P016900002024-03-07 4:00PM EDT1,690.00774.00803.85817.100.00--00.00%
NVDA241115P017000002024-03-11 3:54PM EDT1,700.00846.65824.80839.650.00-2000.00%
NVDA241115P017200002024-03-11 3:36PM EDT1,720.00865.40844.80859.650.00-3100.00%
NVDA241115P017300002024-03-11 2:12PM EDT1,730.00869.80854.80869.650.00-500.00%
NVDA241115P017400002024-03-12 1:01PM EDT1,740.00847.55828.85841.700.00-100.00%
NVDA241115P017500002024-03-11 3:47PM EDT1,750.00891.05874.80889.400.00-3000.00%
NVDA241115P017600002024-06-07 3:55PM EDT1,760.00558.15554.65562.05-337.35-37.67%200.00%
NVDA241115P017700002024-05-28 2:37PM EDT1,770.00644.65564.20572.400.00-330.00%
NVDA241115P017800002024-03-11 2:32PM EDT1,780.00917.25904.80919.650.00-600.00%
NVDA241115P017900002024-03-11 2:21PM EDT1,790.00925.65914.90928.800.00-500.00%
NVDA241115P018000002024-03-27 3:00PM EDT1,800.00901.85916.70931.000.00-200.00%
NVDA241115P018100002024-03-11 10:23AM EDT1,810.00944.35939.95943.600.00-1500.00%
NVDA241115P018200002024-05-16 10:21AM EDT1,820.00869.68611.35619.900.00--00.00%
NVDA241115P018500002024-03-18 10:52AM EDT1,850.00946.331,003.901,014.300.00--00.00%
NVDA241115P018800002024-05-29 2:26PM EDT1,880.00730.65670.75678.000.00-200.00%
NVDA241115P020000002024-05-29 2:26PM EDT2,000.00850.13787.85795.000.00--00.00%