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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250117C000005002024-07-11 9:45AM EDT0.50134.26127.80130.800.00-147,6600.00%
NVDA250117C000010002024-07-09 9:49AM EDT1.00130.60127.45130.300.00-15,001528.13%
NVDA250117C000015002024-06-26 9:52AM EDT1.50126.00126.95129.750.00-5125425.78%
NVDA250117C000020002024-06-24 9:49AM EDT2.00120.00126.45129.350.00-10320386.72%
NVDA250117C000025002024-06-17 12:03AM EDT2.5086.75--0.00---0.00%
NVDA250117C000030002024-06-27 10:34AM EDT3.00122.13125.50129.300.00-23,212388.48%
NVDA250117C000035002024-06-17 12:03AM EDT3.5070.52--0.00---0.00%
NVDA250117C000040002024-05-28 3:54PM EDT4.00109.73119.00120.800.00--5800.00%
NVDA250117C000045002024-06-17 12:04AM EDT4.5067.70--0.00---0.00%
NVDA250117C000050002024-06-24 2:03PM EDT5.00114.74123.55127.300.00-2343311.33%
NVDA250117C000055002024-06-17 12:04AM EDT5.5086.99--0.00---0.00%
NVDA250117C000060002024-07-10 3:44PM EDT6.00128.97123.05126.250.00-1643301.66%
NVDA250117C000065002024-06-17 12:04AM EDT6.5089.89--0.00---0.00%
NVDA250117C000070002024-07-03 9:30AM EDT7.00115.15121.60125.300.00-11,250270.12%
NVDA250117C000075002024-06-17 12:05AM EDT7.5082.92--0.00---0.00%
NVDA250117C000080002024-07-05 2:32PM EDT8.00119.25121.05123.500.00-21,630245.02%
NVDA250117C000085002024-06-17 12:05AM EDT8.5060.60--0.00---0.00%
NVDA250117C000090002024-06-12 3:25PM EDT9.00116.67119.65122.500.00--1,890221.68%
NVDA250117C000095002024-06-17 12:05AM EDT9.5039.80--0.00---0.00%
NVDA250117C000100002024-07-10 1:44PM EDT10.00125.18119.10121.500.00-2,20111,220222.95%
NVDA250117C000105002024-07-10 12:15PM EDT10.50124.62118.20121.050.00-2002,210209.57%
NVDA250117C000110002024-07-11 1:46PM EDT11.00117.62117.65120.600.00-286,347205.08%
NVDA250117C000115002024-07-09 9:44AM EDT11.50120.75117.25120.100.00-821,675203.32%
NVDA250117C000120002024-07-11 10:12AM EDT12.00120.54116.75119.600.00-15,759199.32%
NVDA250117C000125002024-07-09 1:11PM EDT12.50118.30116.70119.150.00-15,219205.96%
NVDA250117C000130002024-07-12 1:12PM EDT13.00118.50115.70118.65+4.40+3.86%308,840191.80%
NVDA250117C000135002024-07-12 3:27PM EDT13.50118.00115.75118.10-1.15-0.97%24,807198.34%
NVDA250117C000140002024-07-12 9:30AM EDT14.00114.30115.25117.65-0.76-0.66%14,907195.75%
NVDA250117C000145002024-06-05 1:18PM EDT14.50107.40111.55112.750.00--1,9300.00%
NVDA250117C000150002024-07-12 10:34AM EDT15.00115.50114.30116.65+1.77+1.56%533,852189.94%
NVDA250117C000155002024-06-10 11:54AM EDT15.50107.94119.60120.400.00--2,421310.94%
NVDA250117C000160002024-06-26 1:28PM EDT16.00108.28113.30115.700.00-1,2503,445184.57%
NVDA250117C000165002024-06-27 11:12AM EDT16.50108.45112.80115.250.00-101,535182.47%
NVDA250117C000170002024-06-20 12:11PM EDT17.00120.25112.35114.750.00-83,951180.42%
NVDA250117C000175002024-07-11 2:01PM EDT17.50110.55111.90114.250.00-1032,480178.42%
NVDA250117C000180002024-07-02 3:37PM EDT18.00105.00111.35113.800.00-19,120175.73%
NVDA250117C000185002024-07-10 3:26PM EDT18.50116.97110.45113.300.00-155,896167.04%
NVDA250117C000190002024-06-28 9:30AM EDT19.00106.35110.40112.800.00-1104,314171.39%
NVDA250117C000195002024-06-28 12:51PM EDT19.50104.82109.95113.300.00-1054,450182.67%
NVDA250117C000200002024-07-12 3:48PM EDT20.00110.50109.50112.75+1.50+1.38%428,773180.08%
NVDA250117C000210002024-07-01 3:14PM EDT21.00104.40108.50110.900.00-78,776164.70%
NVDA250117C000220002024-07-10 9:43AM EDT22.00112.16107.55109.900.00-407,854160.99%
NVDA250117C000230002024-07-11 10:10AM EDT23.00106.00106.55108.95-4.55-4.12%58,537157.42%
NVDA250117C000240002024-07-08 9:46AM EDT24.00106.38105.60107.950.00-106,077154.05%
NVDA250117C000250002024-07-05 9:32AM EDT25.00104.50104.60107.000.00-115,124150.83%
NVDA250117C000255002024-07-02 1:44PM EDT25.5098.41104.15106.500.00-51,664149.56%
NVDA250117C000260002024-07-10 1:59PM EDT26.00109.75103.65107.000.00-67,195157.96%
NVDA250117C000265002024-06-25 10:39AM EDT26.5096.47103.15106.400.00-105,033155.13%
NVDA250117C000270002024-07-12 1:24PM EDT27.00105.10102.70105.95+2.30+2.24%1011,075154.25%
NVDA250117C000275002024-07-12 2:48PM EDT27.50105.25101.50105.50+2.13+2.07%205,075146.19%
NVDA250117C000280002024-07-02 11:54AM EDT28.0095.23100.95105.000.00-1022,977144.02%
NVDA250117C000285002024-07-09 3:49PM EDT28.50103.79101.25103.600.00-604,690141.41%
NVDA250117C000290002024-07-02 1:50PM EDT29.0094.83100.75103.150.00-12,895140.28%
NVDA250117C000295002024-07-12 2:41PM EDT29.50103.47100.25102.65+4.55+4.60%24,290138.70%
NVDA250117C000300002024-07-12 2:54PM EDT30.00102.7599.80102.15+2.82+2.82%106,967137.65%
NVDA250117C000305002024-06-14 12:40PM EDT30.50102.3599.30101.700.00-102,510136.57%
NVDA250117C000310002024-07-11 1:48PM EDT31.0098.4198.80101.150.00-209,171134.62%
NVDA250117C000315002024-06-24 10:45AM EDT31.5089.0098.35100.750.00-22,508134.52%
NVDA250117C000320002024-07-12 11:59AM EDT32.0099.1597.20101.15+2.47+2.55%614,864135.25%
NVDA250117C000325002024-07-09 12:44PM EDT32.5099.0896.70100.650.00-14,108133.79%
NVDA250117C000330002024-07-02 3:27PM EDT33.0090.6096.20100.150.00-1011,388132.37%
NVDA250117C000335002024-07-05 1:11PM EDT33.5095.8395.7598.75+0.79+0.83%13,810123.49%
NVDA250117C000340002024-07-05 1:11PM EDT34.0095.3495.2598.25+0.79+0.84%15,864122.19%
NVDA250117C000345002024-06-18 9:36AM EDT34.5099.0094.7598.800.00-88,270129.83%
NVDA250117C000350002024-07-12 9:52AM EDT35.0096.0094.3098.25-1.60-1.64%37,839128.49%
NVDA250117C000355002024-07-02 3:07PM EDT35.5088.6493.8097.800.00-24,678127.56%
NVDA250117C000360002024-07-12 3:03PM EDT36.0097.0093.3097.35-1.85-1.87%143,142126.64%
NVDA250117C000365002024-07-09 2:53PM EDT36.5095.6092.8596.800.00-42,010125.34%
NVDA250117C000370002024-07-11 2:06PM EDT37.0091.8793.0596.400.00-756,941129.83%
NVDA250117C000375002024-06-20 12:20PM EDT37.50100.0091.9095.900.00-198,607123.93%
NVDA250117C000380002024-06-27 11:25AM EDT38.0087.5191.4095.350.00-506,314122.31%
NVDA250117C000385002024-07-11 3:46PM EDT38.5091.5491.6094.850.00-3013,340125.95%
NVDA250117C000390002024-07-02 10:43AM EDT39.0084.0790.4594.400.00-25010,788120.61%
NVDA250117C000395002024-06-18 10:09AM EDT39.5095.3589.9593.950.00-102,067119.75%
NVDA250117C000400002024-07-12 12:57PM EDT40.0091.2089.5093.50+1.68+1.88%7521,753119.26%
NVDA250117C000405002024-07-11 12:31PM EDT40.5090.8189.7092.900.00-14,730122.02%
NVDA250117C000410002024-07-11 11:27AM EDT41.0089.3089.2092.550.00-22,900121.78%
NVDA250117C000415002024-06-20 1:09PM EDT41.5092.0188.7092.000.00-22,122120.29%
NVDA250117C000420002024-07-10 3:37PM EDT42.0094.1488.2590.600.00-115,731113.67%
NVDA250117C000425002024-06-18 2:25PM EDT42.5095.0887.7590.150.00-102,665112.92%
NVDA250117C000430002024-07-12 12:57PM EDT43.0088.3986.6090.55-4.86-5.21%159,362113.43%
NVDA250117C000435002024-06-25 1:02PM EDT43.5081.6486.7590.150.00-105,110116.92%
NVDA250117C000440002024-07-11 1:50PM EDT44.0085.7586.3089.600.00-56,788115.80%
NVDA250117C000445002024-06-25 1:02PM EDT44.5080.7185.1589.200.00-104,018111.43%
NVDA250117C000450002024-07-12 1:01PM EDT45.0086.8684.7088.70+1.28+1.50%110,966110.67%
NVDA250117C000455002024-07-09 10:19AM EDT45.5090.0584.8588.150.00-12,849113.11%
NVDA250117C000460002024-07-10 1:19PM EDT46.0089.9484.4087.700.00-15,535112.60%
NVDA250117C000465002024-07-10 1:32PM EDT46.5090.1583.2587.150.00-14,179107.57%
NVDA250117C000470002024-07-12 2:02PM EDT47.0085.9083.4585.80+2.63+3.16%615,815105.69%
NVDA250117C000475002024-07-10 3:07PM EDT47.5088.6582.9585.350.00-1613,155104.98%
NVDA250117C000480002024-07-12 11:40AM EDT48.0084.2982.5084.80-0.96-1.13%1011,046104.00%
NVDA250117C000485002024-07-12 1:18PM EDT48.5083.8382.0084.40-3.11-3.58%65,006103.61%
NVDA250117C000490002024-07-12 2:02PM EDT49.0084.0081.5583.85+2.65+3.26%126,988102.64%
NVDA250117C000495002024-06-28 3:59PM EDT49.5076.1081.0583.450.00-15,637102.25%
NVDA250117C000500002024-07-12 3:44PM EDT50.0081.8580.5582.95+2.30+2.89%13560,692101.29%
NVDA250117C000505002024-07-12 11:41AM EDT50.5082.2180.1082.50+6.01+7.89%10012,967100.90%
NVDA250117C000510002024-07-12 11:32AM EDT51.0081.4879.6581.95+4.48+5.82%45,29999.96%
NVDA250117C000515002024-07-11 2:13PM EDT51.5078.0579.1081.500.00-13,52099.05%
NVDA250117C000520002024-07-11 3:50PM EDT52.0077.9878.7581.000.00-14,50598.90%
NVDA250117C000525002024-07-09 11:40AM EDT52.5081.0078.2080.550.00-1012,06198.00%
NVDA250117C000530002024-07-12 3:44PM EDT53.0078.9177.1080.10-1.04-1.30%154,49894.24%
NVDA250117C000535002024-07-12 2:06PM EDT53.5079.8776.6580.50+3.77+4.95%2004,22498.19%
NVDA250117C000540002024-07-12 2:06PM EDT54.0079.2976.8079.15-3.15-3.82%2027,09596.31%
NVDA250117C000545002024-06-27 10:56AM EDT54.5071.7875.7579.550.00-1011,20497.13%
NVDA250117C000550002024-07-12 1:39PM EDT55.0078.1775.8078.15+1.42+1.85%2618,79094.58%
NVDA250117C000555002024-07-10 11:40AM EDT55.5080.8875.3577.700.00-22,92594.19%
NVDA250117C000560002024-07-11 10:21AM EDT56.0077.3374.9578.150.00-217,09798.12%
NVDA250117C000565002024-06-28 12:13PM EDT56.5070.8574.4077.650.00-202,24097.02%
NVDA250117C000570002024-07-12 1:39PM EDT57.0076.2773.4077.20+2.53+3.43%39,41094.15%
NVDA250117C000575002024-07-11 3:23PM EDT57.5073.5572.8576.900.00-55,64493.97%
NVDA250117C000580002024-07-09 3:31PM EDT58.0075.2572.4576.300.00-17,25493.12%
NVDA250117C000585002024-07-12 11:36AM EDT58.5074.3071.9075.75+3.42+4.83%102,59791.83%
NVDA250117C000590002024-07-10 10:59AM EDT59.0077.4271.4075.300.00-27,23391.21%
NVDA250117C000595002024-07-12 9:45AM EDT59.5070.2570.9575.00-1.25-1.75%53,34291.46%
NVDA250117C000600002024-07-12 3:54PM EDT60.0072.3571.1074.30+0.55+0.77%7932,02392.49%
NVDA250117C000605002024-07-12 9:31AM EDT60.5071.0070.6573.95-4.20-5.59%54,85692.46%
NVDA250117C000610002024-07-12 10:58AM EDT61.0072.4869.5573.60-3.45-4.54%404,63489.82%
NVDA250117C000615002024-07-09 12:33PM EDT61.5072.2169.7072.950.00-9502,26191.00%
NVDA250117C000620002024-07-12 3:42PM EDT62.0070.7069.2572.45+1.75+2.54%2411,16990.38%
NVDA250117C000625002024-07-11 3:13PM EDT62.5069.6068.1072.000.00-111,45087.19%
NVDA250117C000630002024-07-12 3:52PM EDT63.0069.6968.3070.60+2.34+3.47%406,45385.61%
NVDA250117C000635002024-06-27 3:48PM EDT63.5062.9567.8571.150.00-206,85489.09%
NVDA250117C000640002024-07-10 3:54PM EDT64.0073.6567.4570.600.00-314,55988.48%
NVDA250117C000645002024-07-05 1:41PM EDT64.5065.5066.9570.200.00-81,82388.04%
NVDA250117C000650002024-07-12 1:58PM EDT65.0068.8566.4569.70+2.10+3.15%1613,76087.26%
NVDA250117C000655002024-06-27 3:53PM EDT65.5061.0065.3069.350.00-12,86884.62%
NVDA250117C000660002024-07-10 3:42PM EDT66.0071.6065.5068.900.00-336,56986.57%
NVDA250117C000665002024-07-02 10:40AM EDT66.5058.4064.4068.300.00-52,08983.28%
NVDA250117C000670002024-07-10 10:43AM EDT67.0066.3064.6566.95-3.65-5.22%17,85082.15%
NVDA250117C000675002024-07-11 11:17AM EDT67.5065.5564.1567.350.00-204,17684.59%
NVDA250117C000680002024-07-09 3:59PM EDT68.0066.4063.7067.000.00-53,92584.52%
NVDA250117C000685002024-07-09 11:04AM EDT68.5066.6063.2565.500.00-62,22980.46%
NVDA250117C000690002024-07-11 3:57PM EDT69.0063.2062.7566.05+1.20+1.94%43,36883.33%
NVDA250117C000695002024-07-11 3:58PM EDT69.5061.4062.3064.650.00-1,0012,52779.69%
NVDA250117C000700002024-07-12 3:50PM EDT70.0062.2661.8064.20-0.49-0.78%84426,23279.13%
NVDA250117C000705002024-07-12 2:08PM EDT70.5063.9060.8064.65+3.65+6.06%13,94879.91%
NVDA250117C000710002024-07-11 1:57PM EDT71.0060.0060.9563.250.00-7111,54978.34%
NVDA250117C000720002024-07-12 3:58PM EDT72.0060.4460.0063.25+0.95+1.60%293,99880.30%
NVDA250117C000730002024-07-10 3:49PM EDT73.0065.1858.4562.350.00-1008,20877.42%
NVDA250117C000740002024-07-11 2:08PM EDT74.0057.2358.2061.500.00-311,54278.76%
NVDA250117C000750002024-07-12 2:36PM EDT75.0060.3656.6560.60+2.80+4.86%1111,43275.95%
NVDA250117C000760002024-07-12 12:50PM EDT76.0058.0556.4558.80-4.46-7.13%114,36574.55%
NVDA250117C000770002024-07-12 3:29PM EDT77.0057.8755.5557.85+2.62+4.74%110,95873.60%
NVDA250117C000780002024-07-12 3:29PM EDT78.0056.9654.0057.10+1.98+3.60%117,26971.35%
NVDA250117C000790002024-07-12 11:49AM EDT79.0055.3453.1556.20-3.23-5.51%18,70870.72%
NVDA250117C000800002024-07-12 3:45PM EDT80.0054.2252.9055.30+2.22+4.27%59557,05371.73%
NVDA250117C000810002024-07-12 3:40PM EDT81.0053.3052.0554.50+1.80+3.50%14,90171.30%
NVDA250117C000820002024-07-11 11:25AM EDT82.0051.5551.2053.500.00-55,54470.34%
NVDA250117C000830002024-07-12 9:55AM EDT83.0050.8549.7052.75-0.43-0.84%129,21668.34%
NVDA250117C000840002024-07-12 1:33PM EDT84.0051.6249.5051.95+1.20+2.38%322,07469.56%
NVDA250117C000850002024-07-12 11:14AM EDT85.0050.8948.0550.80+1.80+3.67%4120,09766.71%
NVDA250117C000860002024-07-12 11:13AM EDT86.0050.1047.8550.25+3.05+6.48%28,84968.45%
NVDA250117C000880002024-07-12 1:22PM EDT88.0047.8546.2547.80+2.40+5.28%716,96465.66%
NVDA250117C000900002024-07-12 3:52PM EDT90.0045.2044.7045.80+1.28+2.91%9127,70064.08%
NVDA250117C000920002024-07-12 1:30PM EDT92.0045.0743.1545.55+1.83+4.23%1915,61966.25%
NVDA250117C000930002024-07-12 10:01AM EDT93.0043.3042.2544.95+0.50+1.17%25,86365.95%
NVDA250117C000940002024-07-12 10:16AM EDT94.0041.8041.6543.95-2.20-5.00%15,15065.43%
NVDA250117C000950002024-07-12 3:13PM EDT95.0041.7040.7543.15+1.70+4.25%7925,72964.69%
NVDA250117C000960002024-07-12 2:25PM EDT96.0042.3540.0042.90+1.20+2.92%425,29065.33%
NVDA250117C000970002024-07-12 1:30PM EDT97.0041.2239.3041.90+3.22+8.47%35,09264.56%
NVDA250117C000980002024-07-12 3:58PM EDT98.0039.0538.6540.90+0.90+2.36%224,99663.88%
NVDA250117C000990002024-07-12 3:32PM EDT99.0039.4537.8040.75+2.65+7.20%17,07964.42%
NVDA250117C001000002024-07-12 3:58PM EDT100.0037.5037.3039.40+1.15+3.16%95651,92663.33%
NVDA250117C001010002024-07-10 3:55PM EDT101.0037.8536.3039.30-3.90-9.34%104,74163.61%
NVDA250117C001020002024-07-11 2:16PM EDT102.0035.1435.3038.600.00-464,35462.78%
NVDA250117C001030002024-07-11 3:34PM EDT103.0034.9535.0037.400.00-125,31362.31%
NVDA250117C001040002024-07-11 12:00PM EDT104.0034.3534.3037.150.00-124,32562.76%
NVDA250117C001050002024-07-12 3:42PM EDT105.0034.7533.7036.05+1.75+5.30%598,54861.90%
NVDA250117C001060002024-07-12 2:26PM EDT106.0035.0033.0035.40+2.60+8.02%92,93161.62%
NVDA250117C001070002024-07-12 10:33AM EDT107.0033.3032.3035.10+0.50+1.52%143,51461.91%
NVDA250117C001080002024-07-12 3:29PM EDT108.0033.5031.7534.10+0.87+2.67%195,99661.26%
NVDA250117C001090002024-07-12 3:46PM EDT109.0032.0831.1033.50+1.18+3.82%4064,83761.08%
NVDA250117C001100002024-07-12 3:58PM EDT110.0030.9030.4532.85+1.15+3.87%57920,73160.80%
NVDA250117C001110002024-07-12 3:31PM EDT111.0031.2029.2532.30+0.50+1.63%393,65759.78%
NVDA250117C001120002024-07-12 1:29PM EDT112.0030.9029.1531.65+1.51+5.14%52,19460.34%
NVDA250117C001130002024-07-12 3:18PM EDT113.0030.3628.6031.05+2.56+9.21%354,29860.24%
NVDA250117C001140002024-07-12 12:08PM EDT114.0028.8928.0030.45+0.60+2.12%73,31760.03%
NVDA250117C001150002024-07-12 3:50PM EDT115.0027.8027.4029.65+0.83+3.08%6349,70959.50%
NVDA250117C001160002024-07-12 12:08PM EDT116.0027.7026.8029.30+0.38+1.39%101,56859.64%
NVDA250117C001170002024-07-12 3:34PM EDT117.0027.7526.3028.75+0.55+2.02%52,25059.60%
NVDA250117C001180002024-07-12 2:22PM EDT118.0027.4125.7028.20+1.56+6.03%435,21459.39%
NVDA250117C001190002024-07-12 10:29AM EDT119.0025.5525.3027.65+0.05+0.20%42,43259.45%
NVDA250117C001200002024-07-12 3:50PM EDT120.0025.1024.8026.70+0.85+3.51%2,17437,79158.76%
NVDA250117C001210002024-07-12 3:48PM EDT121.0024.5024.1026.55+0.90+3.81%145,17058.92%
NVDA250117C001220002024-07-12 3:32PM EDT122.0024.8523.6526.05+1.67+7.20%249,41858.92%
NVDA250117C001230002024-07-12 3:35PM EDT123.0024.3023.1025.50+1.55+6.81%1331,51158.68%
NVDA250117C001240002024-07-12 2:31PM EDT124.0023.0022.8523.25+0.50+2.22%535,72356.44%
NVDA250117C001250002024-07-12 3:56PM EDT125.0022.6022.4022.75+0.85+3.91%55739,67056.39%
NVDA250117C001260002024-07-12 2:26PM EDT126.0023.2521.9022.30+1.99+9.36%501,68956.31%
NVDA250117C001270002024-07-12 3:01PM EDT127.0023.0521.4521.80+1.44+6.66%322,44456.22%
NVDA250117C001280002024-07-12 3:28PM EDT128.0021.5021.0023.00+1.20+5.91%1535,89458.46%
NVDA250117C001290002024-07-12 3:53PM EDT129.0020.7020.5020.85+0.80+4.02%1872,84855.97%
NVDA250117C001300002024-07-12 3:59PM EDT130.0020.1520.0520.40+0.71+3.65%3,96239,46055.88%
NVDA250117C001320002024-07-12 3:55PM EDT132.0019.3019.2519.70+0.55+2.93%49131,43856.06%
NVDA250117C001340002024-07-12 3:50PM EDT134.0018.3518.3518.70+0.52+2.92%1044,26555.61%
NVDA250117C001350002024-07-12 3:58PM EDT135.0018.1017.9518.30+0.75+4.32%5,2986,34055.56%
NVDA250117C001360002024-07-12 2:35PM EDT136.0019.0517.5517.85+1.70+9.80%1215,13155.43%
NVDA250117C001380002024-07-12 3:25PM EDT138.0017.5516.8017.20+1.19+7.27%7033,56755.51%
NVDA250117C001400002024-07-12 3:59PM EDT140.0016.1016.0016.35+0.60+3.87%4,76134,94355.18%
NVDA250117C001420002024-07-12 3:11PM EDT142.0016.4015.3015.60+0.92+5.94%252,74355.04%
NVDA250117C001440002024-07-12 3:11PM EDT144.0015.3014.6014.90+1.01+7.07%255,22454.91%
NVDA250117C001450002024-07-12 3:30PM EDT145.0014.6014.3014.60+0.55+3.91%31391954.95%
NVDA250117C001460002024-07-12 3:51PM EDT146.0014.0513.9514.25-0.07-0.50%5243,70954.84%
NVDA250117C001480002024-07-12 3:48PM EDT148.0013.4013.3013.60+0.44+3.40%1820,20754.71%
NVDA250117C001490002024-07-12 3:15PM EDT149.0013.9313.0013.30+1.25+9.86%303,06554.68%
NVDA250117C001500002024-07-12 3:58PM EDT150.0012.7812.7013.00+0.38+3.06%5,16673,91254.64%
NVDA250117C001510002024-07-12 2:57PM EDT151.0013.5512.4012.70+1.38+11.34%32,00954.58%
NVDA250117C001520002024-07-12 2:58PM EDT152.0013.3012.1512.40+1.70+14.66%321,61554.58%
NVDA250117C001530002024-07-12 2:35PM EDT153.0013.0011.8512.15+1.50+13.04%411,05654.56%
NVDA250117C001540002024-07-12 11:40AM EDT154.0012.1511.6011.85+0.40+3.40%4564854.53%
NVDA250117C001550002024-07-12 3:57PM EDT155.0011.5511.3011.60+0.60+5.48%2516,29054.48%
NVDA250117C001560002024-07-12 2:31PM EDT156.0012.0011.0511.30+0.78+6.95%272,08954.41%
NVDA250117C001580002024-07-12 3:25PM EDT158.0011.2510.5510.80+0.55+5.14%201,30854.38%
NVDA250117C001600002024-07-12 3:59PM EDT160.0010.1510.0510.30+0.41+4.21%2,28515,55054.29%
NVDA250117C001620002024-07-12 3:31PM EDT162.0010.059.609.85+0.45+4.69%261,11654.28%
NVDA250117C001640002024-07-12 1:45PM EDT164.009.859.159.40+0.55+5.91%114,75854.22%
NVDA250117C001650002024-07-12 3:34PM EDT165.009.458.959.20+0.50+5.59%1212,62154.24%
NVDA250117C001660002024-07-11 3:37PM EDT166.009.058.709.00+0.15+1.69%211,88854.18%
NVDA250117C001670002024-07-12 3:30PM EDT167.009.158.508.75+0.35+3.98%7334254.10%
NVDA250117C001680002024-07-12 2:02PM EDT168.008.918.308.60+0.61+7.35%561,68554.16%
NVDA250117C001690002024-07-12 3:20PM EDT169.008.708.108.40+0.70+8.75%590554.13%
NVDA250117C001700002024-07-12 3:58PM EDT170.008.007.958.20+0.27+3.49%40010,73454.16%
NVDA250117C001710002024-07-12 9:37AM EDT171.008.307.758.00+0.25+3.11%1842854.11%
NVDA250117C001720002024-07-12 1:49PM EDT172.008.207.557.80+0.71+9.48%2080454.04%
NVDA250117C001730002024-07-10 12:27PM EDT173.009.307.407.650.00-350454.11%
NVDA250117C001740002024-07-12 2:31PM EDT174.007.907.207.45+0.55+7.48%640954.02%
NVDA250117C001750002024-07-12 3:53PM EDT175.007.257.057.30+0.25+3.57%4153,71154.07%
NVDA250117C001760002024-07-12 3:20PM EDT176.007.406.907.10+0.50+7.25%480054.03%
NVDA250117C001770002024-07-12 2:08PM EDT177.007.206.706.95+0.50+7.46%154353.99%
NVDA250117C001780002024-07-11 11:03AM EDT178.006.856.556.80-0.03-0.44%131,32354.00%
NVDA250117C001790002024-07-12 9:37AM EDT179.006.306.406.65-0.40-5.97%974,24654.01%
NVDA250117C001800002024-07-12 3:56PM EDT180.006.406.306.50+0.30+4.92%40718,62254.09%
NVDA250117C001810002024-07-12 3:50PM EDT181.006.296.106.35-0.16-2.48%1559153.99%
NVDA250117C001820002024-07-12 1:45PM EDT182.006.455.956.20+0.30+4.88%702,94553.97%
NVDA250117C001830002024-07-11 3:49PM EDT183.005.855.806.050.00-1529353.93%
NVDA250117C001840002024-07-12 1:49PM EDT184.006.205.705.95-0.90-12.68%211,51054.05%
NVDA250117C001850002024-07-12 3:10PM EDT185.006.155.555.80+0.57+10.22%1251,38853.99%
NVDA250117C001860002024-07-11 1:11PM EDT186.005.305.455.650.00-7184254.01%
NVDA250117C001870002024-07-12 2:47PM EDT187.006.005.305.55+0.65+12.15%221454.02%
NVDA250117C001880002024-07-12 9:30AM EDT188.005.205.205.40-0.15-2.80%11,00554.02%
NVDA250117C001890002024-07-12 3:50PM EDT189.005.205.055.30-0.05-0.95%791154.00%
NVDA250117C001900002024-07-12 3:25PM EDT190.005.354.955.15+0.29+5.73%3510,20753.98%
NVDA250117C001910002024-07-09 9:30AM EDT191.005.204.805.050.00-532953.94%
NVDA250117C001920002024-07-12 1:16PM EDT192.005.104.704.95-0.90-15.00%143754.00%
NVDA250117C001930002024-07-12 10:45AM EDT193.004.904.604.85+0.38+8.41%891,70854.04%
NVDA250117C001940002024-07-12 3:40PM EDT194.004.604.504.75+0.05+1.10%3426,45754.07%
NVDA250117C001950002024-07-12 2:11PM EDT195.004.804.404.60+0.55+12.94%162,64354.00%
NVDA250117C002000002024-07-12 3:59PM EDT200.004.013.954.15+0.16+4.16%41915,34254.19%
NVDA250117C002050002024-07-12 11:50AM EDT205.003.603.503.70-0.10-2.70%33,14954.16%
NVDA250117C002100002024-07-12 3:58PM EDT210.003.303.153.35+0.30+10.00%423,89754.37%
NVDA250117C002120002024-07-11 3:59PM EDT212.003.003.003.200.00-2026,24954.35%
NVDA250117C002130002024-07-12 3:00PM EDT213.003.302.933.10+0.46+16.20%4221454.29%
NVDA250117C002140002024-07-11 2:00PM EDT214.002.792.873.050.00-613554.35%
NVDA250117C002150002024-07-12 3:14PM EDT215.003.102.842.97+0.23+8.01%797654.41%
NVDA250117C002160002024-07-11 3:24PM EDT216.002.832.752.920.00-319954.39%
NVDA250117C002170002024-07-11 10:15AM EDT217.003.002.682.860.00-2016054.39%
NVDA250117C002180002024-07-10 10:21AM EDT218.003.402.642.800.00-3154954.46%
NVDA250117C002190002024-07-11 2:48PM EDT219.002.722.572.76+0.05+1.87%123954.49%
NVDA250117C002200002024-07-12 3:37PM EDT220.002.632.522.68+0.07+2.73%5993,70354.47%
NVDA250117C002210002024-07-12 9:51AM EDT221.002.602.472.63+0.07+2.77%731254.52%
NVDA250117C002220002024-07-12 10:22AM EDT222.002.412.422.57-0.25-9.40%126454.54%
NVDA250117C002230002024-07-11 2:58PM EDT223.002.482.362.540.00-358254.60%
NVDA250117C002240002024-07-12 9:40AM EDT224.002.382.322.49-0.04-1.65%12,51954.66%
NVDA250117C002250002024-07-12 3:59PM EDT225.002.312.272.44-0.11-4.55%361,53954.69%
NVDA250117C002260002024-07-11 10:45AM EDT226.002.432.222.380.00-17354.68%
NVDA250117C002270002024-07-11 2:59PM EDT227.002.282.162.330.00-231,10454.66%
NVDA250117C002280002024-07-12 9:58AM EDT228.002.352.132.28+0.13+5.86%76,13454.72%
NVDA250117C002300002024-07-12 1:11PM EDT230.002.212.042.19+0.12+5.74%2073554.77%
NVDA250117C002350002024-07-12 12:53PM EDT235.002.001.841.990.00-4022954.96%
NVDA250117C002400002024-07-12 3:38PM EDT240.001.721.661.80-0.03-1.71%112,68255.09%
NVDA250117C002450002024-07-12 2:35PM EDT245.001.521.511.65-0.05-3.18%91,64955.33%
NVDA250117C002500002024-07-12 3:57PM EDT250.001.421.411.50+0.02+1.43%47028,87155.66%
NVDA250117C002550002024-07-12 3:12PM EDT255.001.421.241.37+0.10+7.58%6493855.68%
NVDA250117C002600002024-07-12 9:50AM EDT260.001.221.131.26+0.03+2.52%325555.91%
NVDA250117C002650002024-07-12 2:33PM EDT265.001.091.051.11+0.06+5.83%262,05655.98%
NVDA250117C002700002024-07-12 2:51PM EDT270.001.090.971.02+0.11+11.22%9784456.25%
NVDA250117C002750002024-07-12 10:59AM EDT275.000.990.860.97+0.02+2.06%814356.47%
NVDA250117C002800002024-07-12 3:59PM EDT280.000.830.800.86-0.02-2.35%33513,25956.56%
NVDA250117C002850002024-05-30 10:57AM EDT285.00863.18931.60939.600.00-24690.00%
NVDA250117C002900002024-06-07 3:24PM EDT290.00928.67926.90935.20-12.63-1.34%12880.00%
NVDA250117C002950002024-04-09 2:11PM EDT295.00567.15602.25609.200.00-84290.00%
NVDA250117C003000002024-06-07 11:05AM EDT300.00902.10917.20924.90-19.90-2.16%47140.00%
NVDA250117C003050002024-06-05 12:03PM EDT305.00908.96912.40920.350.00-12510.00%
NVDA250117C003100002024-05-29 3:14PM EDT310.00853.78907.60915.550.00-19170.00%
NVDA250117C003150002024-05-23 3:14PM EDT315.00722.33902.80910.750.00-22510.00%
NVDA250117C003200002024-05-30 10:32AM EDT320.00835.95898.00905.950.00-14920.00%
NVDA250117C003250002024-06-07 9:45AM EDT325.00878.55893.75901.20-10.77-1.21%14140.00%
NVDA250117C003300002024-06-06 11:17AM EDT330.00894.36888.95896.400.00-21,1400.00%
NVDA250117C003350002024-06-07 12:11PM EDT335.00879.00883.60891.50+3.19+0.36%13820.00%
NVDA250117C003400002024-06-05 10:54AM EDT340.00870.98879.35886.750.00-15980.00%
NVDA250117C003450002024-05-30 10:33AM EDT345.00810.00874.60881.900.00-18270.00%
NVDA250117C003500002024-06-07 2:06PM EDT350.00870.75869.75877.15-6.73-0.77%48280.00%
NVDA250117C003550002024-05-09 11:32AM EDT355.00558.13865.05872.650.00-24750.00%
NVDA250117C003600002024-05-23 9:44AM EDT360.00693.13859.65867.850.00-23150.00%
NVDA250117C003650002024-03-25 2:25PM EDT365.00614.68449.60454.150.00-12010.00%
NVDA250117C003700002024-06-06 2:35PM EDT370.00845.03850.60858.050.00-28530.00%
NVDA250117C003750002024-06-06 3:59PM EDT375.00847.90845.80853.200.00-58620.00%
NVDA250117C003800002024-06-05 3:09PM EDT380.00854.83841.05848.850.00-106600.00%
NVDA250117C003850002024-05-31 11:10AM EDT385.00723.22836.25844.050.00-11,3370.00%
NVDA250117C003900002024-06-05 9:53AM EDT390.00818.32831.45838.900.00-501,1180.00%
NVDA250117C003950002024-05-23 3:17PM EDT395.00647.22826.40834.250.00-182070.00%
NVDA250117C004000002024-06-07 3:51PM EDT400.00825.70821.90829.25+9.92+1.22%72,2770.00%
NVDA250117C004050002024-06-06 9:58AM EDT405.00803.35816.90824.800.00-14760.00%
NVDA250117C004100002024-06-07 3:25PM EDT410.00812.83811.90819.80+67.43+9.05%23510.00%
NVDA250117C004150002024-06-07 3:25PM EDT415.00808.03807.15815.25+179.56+28.57%12120.00%
NVDA250117C004200002024-06-06 3:11PM EDT420.00803.00802.40810.250.00-106070.00%
NVDA250117C004250002024-05-13 2:24PM EDT425.00500.70797.50805.850.00-22670.00%
NVDA250117C004300002024-06-06 10:49AM EDT430.00809.95792.85801.050.00-19520.00%
NVDA250117C004350002024-04-17 12:50PM EDT435.00439.52508.85513.500.00-26530.00%
NVDA250117C004400002024-06-03 10:09AM EDT440.00713.60783.45791.400.00-18080.00%
NVDA250117C004450002024-06-06 10:46AM EDT445.00797.00778.45786.400.00-24100.00%
NVDA250117C004500002024-06-07 12:11PM EDT450.00769.00773.65781.60-14.27-1.82%51,1740.00%
NVDA250117C004550002024-05-28 2:31PM EDT455.00699.15768.90776.900.00-14860.00%
NVDA250117C004600002024-06-07 3:56PM EDT460.00768.06764.15772.10-19.94-2.53%145520.00%
NVDA250117C004650002024-06-06 10:41AM EDT465.00772.32759.40767.350.00-54180.00%
NVDA250117C004700002024-06-05 3:54PM EDT470.00773.09754.65762.600.00-201,6110.00%
NVDA250117C004750002024-06-06 11:50AM EDT475.00750.00749.90757.850.00-21,3220.00%
NVDA250117C004800002024-06-05 11:06AM EDT480.00739.92745.15753.100.00-11,1090.00%
NVDA250117C004850002024-06-06 9:55AM EDT485.00736.64740.40748.400.00-14950.00%
NVDA250117C004900002024-05-24 1:53PM EDT490.00584.26735.65743.650.00-27000.00%
NVDA250117C004950002024-06-03 2:32PM EDT495.00664.48730.95738.600.00-26150.00%
NVDA250117C005000002024-06-07 1:05PM EDT500.00738.05726.20733.70+8.05+1.10%16,2790.00%
NVDA250117C005050002024-06-07 10:38AM EDT505.00710.97723.05729.15+42.05+6.29%11,3020.00%
NVDA250117C005100002024-06-07 2:31PM EDT510.00715.48718.05724.65+113.43+18.84%15040.00%
NVDA250117C005150002024-06-06 9:35AM EDT515.00755.64713.05719.700.00-23530.00%
NVDA250117C005200002024-06-06 12:15PM EDT520.00705.35708.05715.250.00-44690.00%
NVDA250117C005250002024-05-31 2:19PM EDT525.00584.90704.25710.600.00-101,1960.00%
NVDA250117C005300002024-06-05 9:30AM EDT530.00675.87699.30705.800.00-104530.00%
NVDA250117C005350002024-06-05 9:30AM EDT535.00671.22694.30701.100.00-104250.00%
NVDA250117C005400002024-06-05 2:07PM EDT540.00697.72690.10696.400.00-27050.00%
NVDA250117C005450002024-05-31 3:32PM EDT545.00574.87685.30691.700.00-11,1230.00%
NVDA250117C005500002024-06-07 12:10PM EDT550.00670.85680.85687.05-2.88-0.43%51,9010.00%
NVDA250117C005550002024-05-06 3:54PM EDT555.00402.05692.15696.550.00-12940.00%
NVDA250117C005600002024-06-07 12:53PM EDT560.00672.44671.55677.65+69.31+11.49%17130.00%
NVDA250117C005650002024-06-03 10:09AM EDT565.00595.99666.65672.900.00-12050.00%
NVDA250117C005700002024-06-07 12:03PM EDT570.00649.06661.95668.30-29.09-4.29%19410.00%
NVDA250117C005750002024-06-06 10:25AM EDT575.00656.96657.50663.650.00-25770.00%
NVDA250117C005800002024-06-04 3:50PM EDT580.00609.69653.05659.000.00-27290.00%
NVDA250117C005850002024-05-29 2:42PM EDT585.00595.78648.35654.350.00-1982600.00%
NVDA250117C005900002024-06-06 11:48AM EDT590.00644.95643.35649.700.00-1017260.00%
NVDA250117C005950002024-06-06 2:22PM EDT595.00630.50638.35645.050.00-443450.00%
NVDA250117C006000002024-06-06 2:17PM EDT600.00624.85634.00640.400.00-1073,5290.00%
NVDA250117C006050002024-06-07 10:38AM EDT605.00617.91629.65635.80+1.10+0.18%24960.00%
NVDA250117C006100002024-06-07 3:31PM EDT610.00625.57625.05631.15+2.87+0.46%14760.00%
NVDA250117C006150002024-05-29 9:30AM EDT615.00548.18620.50626.550.00-13110.00%
NVDA250117C006200002024-06-07 12:47PM EDT620.00612.79615.55621.95-0.10-0.02%21,1790.00%
NVDA250117C006250002024-06-07 1:43PM EDT625.00616.54611.30617.35-4.89-0.79%81,1500.00%
NVDA250117C006300002024-06-07 1:58PM EDT630.00614.40606.70612.65+19.45+3.27%106590.00%
NVDA250117C006350002024-06-07 1:58PM EDT635.00609.85601.70608.20-7.03-1.14%76880.00%
NVDA250117C006400002024-06-07 1:59PM EDT640.00604.11597.30603.60-2.51-0.41%101,4530.00%
NVDA250117C006450002024-06-07 1:59PM EDT645.00599.74593.00599.05-1.28-0.21%131940.00%
NVDA250117C006500002024-06-07 1:59PM EDT650.00595.03588.40594.45+1.93+0.33%231,4070.00%
NVDA250117C006550002024-06-07 1:59PM EDT655.00590.76583.90589.95+15.16+2.63%172880.00%
NVDA250117C006600002024-06-07 3:44PM EDT660.00584.99579.30585.40-0.01-0.00%206570.00%
NVDA250117C006650002024-06-07 1:43PM EDT665.00580.24574.90580.90+65.04+12.62%172000.00%
NVDA250117C006700002024-06-07 1:43PM EDT670.00575.54570.40576.15+9.25+1.63%157860.00%
NVDA250117C006750002024-06-07 1:43PM EDT675.00571.06566.05571.85-8.15-1.41%124150.00%
NVDA250117C006800002024-06-07 1:42PM EDT680.00566.55561.40567.25-7.40-1.29%73860.00%
NVDA250117C006850002024-06-07 3:28PM EDT685.00558.45557.00562.85+5.52+1.00%42210.00%
NVDA250117C006900002024-06-07 3:28PM EDT690.00553.77552.75558.45+9.77+1.80%13340.00%
NVDA250117C006950002024-06-05 9:37AM EDT695.00526.30548.00553.800.00-13820.00%
NVDA250117C007000002024-06-07 3:57PM EDT700.00543.30543.80549.55+13.99+2.64%252,7750.00%
NVDA250117C007050002024-06-07 12:16PM EDT705.00535.00539.25545.10-0.92-0.17%93570.00%
NVDA250117C007100002024-06-07 10:33AM EDT710.00522.37534.60540.75-6.63-1.25%31,3780.00%
NVDA250117C007200002024-06-06 10:50AM EDT720.00539.48526.60531.950.00-33990.00%
NVDA250117C007300002024-06-05 2:27PM EDT730.00524.46517.60523.150.00-88730.00%
NVDA250117C007400002024-06-05 2:05PM EDT740.00516.61509.10514.500.00-11,1470.00%
NVDA250117C007500002024-06-07 12:55PM EDT750.00505.00500.55505.85+6.94+1.39%21,1950.00%
NVDA250117C007600002024-06-06 12:34PM EDT760.00476.26492.05497.250.00-46000.00%
NVDA250117C007700002024-06-07 2:49PM EDT770.00483.00483.35488.75-16.83-3.37%21,1090.00%
NVDA250117C007800002024-06-07 1:58PM EDT780.00482.06474.70480.35+16.19+3.48%12,0970.00%
NVDA250117C007900002024-06-07 12:01PM EDT790.00454.50466.35471.90-23.10-4.84%18950.00%
NVDA250117C008000002024-06-07 3:08PM EDT800.00459.14456.35463.65-3.67-0.79%215,9530.00%
NVDA250117C008100002024-06-06 10:41AM EDT810.00460.00450.20455.250.00-24810.00%
NVDA250117C008200002024-06-07 11:26AM EDT820.00428.85442.00447.15-13.65-3.08%25710.00%
NVDA250117C008300002024-06-07 12:40PM EDT830.00433.00431.70439.15+1.73+0.40%22,9420.00%
NVDA250117C008400002024-06-07 3:51PM EDT840.00427.43424.05429.00-27.72-6.09%32,2370.00%
NVDA250117C008500002024-06-07 1:19PM EDT850.00427.78418.50423.20+17.73+4.32%122,0480.00%
NVDA250117C008600002024-06-07 3:51PM EDT860.00411.31410.70415.75+4.03+0.99%209290.00%
NVDA250117C008800002024-06-07 3:36PM EDT880.00391.75395.35399.90+0.20+0.05%481,7410.00%
NVDA250117C009000002024-06-07 3:57PM EDT900.00382.40378.10384.30+1.75+0.46%653,4250.00%
NVDA250117C009200002024-06-07 2:48PM EDT920.00365.92365.55370.40+6.77+1.89%121,5980.00%
NVDA250117C009300002024-06-07 3:21PM EDT930.00354.85356.10362.55+1.85+0.52%66960.00%
NVDA250117C009400002024-06-07 2:17PM EDT940.00344.17351.25355.55-8.32-2.36%535300.00%
NVDA250117C009500002024-06-07 2:33PM EDT950.00341.59344.50348.15-2.54-0.74%642,7230.00%
NVDA250117C009600002024-06-07 1:49PM EDT960.00343.73337.35341.50+9.26+2.77%595360.00%
NVDA250117C009700002024-06-07 3:58PM EDT970.00332.05330.40334.90-1.66-0.50%454910.00%
NVDA250117C009800002024-06-07 12:11PM EDT980.00318.00321.30328.20-12.90-3.90%15130.00%
NVDA250117C009900002024-06-07 11:19AM EDT990.00304.21314.60321.15-48.99-13.87%17140.00%
NVDA250117C010000002024-06-07 3:58PM EDT1,000.00312.10308.35314.20-2.09-0.67%1425,3020.00%
NVDA250117C010100002024-06-07 2:22PM EDT1,010.00299.67301.90308.25-12.43-3.98%44700.00%
NVDA250117C010200002024-06-07 3:37PM EDT1,020.00298.80295.40301.25+10.05+3.48%511,5220.00%
NVDA250117C010300002024-06-07 2:08PM EDT1,030.00289.55291.15293.75-7.55-2.54%165490.00%
NVDA250117C010400002024-06-06 2:15PM EDT1,040.00278.10285.10287.550.00-184600.00%
NVDA250117C010500002024-06-07 3:02PM EDT1,050.00281.00279.00281.30+3.05+1.10%298660.00%
NVDA250117C010600002024-06-07 3:41PM EDT1,060.00275.10273.05275.10+7.40+2.76%53100.00%
NVDA250117C010700002024-06-07 2:07PM EDT1,070.00267.00266.95269.45+11.50+4.50%63410.00%
NVDA250117C010800002024-06-07 2:59PM EDT1,080.00261.38261.25263.50-4.47-1.68%1825540.00%
NVDA250117C010900002024-06-07 2:59PM EDT1,090.00255.71255.55258.00-6.83-2.60%54830.00%
NVDA250117C011000002024-06-07 3:55PM EDT1,100.00249.77249.90252.10-5.98-2.34%1552,1670.00%
NVDA250117C011100002024-06-07 2:59PM EDT1,110.00244.66244.40246.50+6.91+2.91%193790.00%
NVDA250117C011200002024-06-07 1:44PM EDT1,120.00242.92238.85241.10+4.70+1.97%22060.00%
NVDA250117C011300002024-06-07 3:42PM EDT1,130.00236.90233.60236.05+2.85+1.22%684460.00%
NVDA250117C011400002024-06-07 3:50PM EDT1,140.00229.42228.25230.75+9.42+4.28%183910.00%
NVDA250117C011500002024-06-07 3:30PM EDT1,150.00223.16223.35225.500.00-328720.00%
NVDA250117C011600002024-06-07 12:07PM EDT1,160.00210.46218.15220.60-7.90-3.62%41780.00%
NVDA250117C011700002024-06-07 3:44PM EDT1,170.00216.73213.15215.55+5.98+2.84%522820.00%
NVDA250117C011800002024-06-07 3:59PM EDT1,180.00209.00208.30210.75-5.90-2.75%484990.00%
NVDA250117C011900002024-06-07 3:02PM EDT1,190.00206.00203.55205.90+1.32+0.64%342630.00%
NVDA250117C012000002024-06-07 3:57PM EDT1,200.00200.00199.00201.10-4.10-2.01%3942,7030.00%
NVDA250117C012100002024-06-07 3:31PM EDT1,210.00194.83194.25196.60-4.79-2.40%1744110.00%
NVDA250117C012200002024-06-07 3:52PM EDT1,220.00189.35189.80192.10-6.00-3.07%464550.00%
NVDA250117C012300002024-06-07 1:04PM EDT1,230.00190.25185.45187.70+8.75+4.82%111050.00%
NVDA250117C012400002024-06-07 3:54PM EDT1,240.00181.50181.00183.35-3.05-1.65%56180.00%
NVDA250117C012500002024-06-07 3:49PM EDT1,250.00177.70176.90179.20+0.54+0.30%531,2250.00%
NVDA250117C012600002024-06-07 1:47PM EDT1,260.00175.05172.50174.65+5.00+2.94%61350.00%
NVDA250117C012700002024-06-07 1:30PM EDT1,270.00171.32168.55170.70+1.65+0.97%802400.00%
NVDA250117C012800002024-06-07 1:23PM EDT1,280.00170.00164.55166.90-22.29-11.59%45560.00%
NVDA250117C012900002024-06-07 12:23PM EDT1,290.00161.20160.80162.30+0.84+0.52%62490.00%
NVDA250117C013000002024-06-07 3:59PM EDT1,300.00156.70156.95158.20-5.18-3.20%3631,8440.00%
NVDA250117C013200002024-06-07 2:21PM EDT1,320.00147.70149.55151.05-0.35-0.24%93160.00%
NVDA250117C013400002024-06-07 3:10PM EDT1,340.00143.98142.75143.95-0.57-0.39%233580.00%
NVDA250117C013600002024-06-07 3:50PM EDT1,360.00136.88135.95137.45+2.58+1.92%964900.00%
NVDA250117C013800002024-06-07 3:16PM EDT1,380.00129.05129.50131.10-1.51-1.16%124130.00%
NVDA250117C014000002024-06-07 3:44PM EDT1,400.00126.07123.30124.40-1.93-1.51%1351,881685.35%
NVDA250117C014200002024-06-07 2:42PM EDT1,420.00117.27117.35119.00-6.31-5.11%41214608.47%
NVDA250117C014400002024-06-07 2:23PM EDT1,440.00110.00111.70113.25-1.10-0.99%513641560.13%
NVDA250117C014600002024-06-07 3:25PM EDT1,460.00107.05106.30107.75-0.25-0.23%6441525.32%
NVDA250117C014800002024-06-07 3:27PM EDT1,480.00101.95100.85102.40-0.80-0.78%21,997497.02%
NVDA250117C014900002024-06-07 3:27PM EDT1,490.0099.4098.65100.10-5.25-5.02%12112486.54%
NVDA250117C015000002024-06-07 3:55PM EDT1,500.0096.8796.3097.50-5.33-5.22%3172,868475.66%
NVDA250117C015100002024-06-07 3:59PM EDT1,510.0094.0093.8095.40-4.55-4.62%6198466.11%
NVDA250117C015200002024-06-07 1:10PM EDT1,520.0096.1991.5093.15-7.81-7.51%295457.12%
NVDA250117C015300002024-06-07 1:08PM EDT1,530.0093.2589.2590.85+4.25+4.78%473448.51%
NVDA250117C015400002024-06-07 9:34AM EDT1,540.0081.2587.0588.60-7.65-8.61%830440.44%
NVDA250117C015500002024-06-07 3:43PM EDT1,550.0087.8585.0086.25+0.98+1.13%23301432.75%
NVDA250117C015600002024-06-07 1:03PM EDT1,560.0086.0082.7584.35-1.25-1.43%16211425.75%
NVDA250117C015800002024-06-06 3:58PM EDT1,580.0083.2578.7580.250.00-2129412.67%
NVDA250117C016000002024-06-07 3:56PM EDT1,600.0075.6074.9576.35-2.52-3.23%411,037400.87%
NVDA250117C016200002024-06-07 10:27AM EDT1,620.0068.3871.4072.25-4.62-6.33%296389.63%
NVDA250117C016400002024-06-07 2:13PM EDT1,640.0067.0167.8569.20-5.09-7.06%6501380.35%
NVDA250117C016500002024-06-07 2:13PM EDT1,650.0065.3666.2567.25-2.84-4.16%1690375.43%
NVDA250117C016600002024-06-06 11:12AM EDT1,660.0068.4564.5565.650.00-161370.95%
NVDA250117C016700002024-06-07 11:02AM EDT1,670.0061.5563.0063.95-9.10-12.88%1028366.58%
NVDA250117C016800002024-06-06 10:12AM EDT1,680.0066.0061.4062.500.00-184362.55%
NVDA250117C016900002024-06-07 10:17AM EDT1,690.0059.4559.9061.00-1.37-2.25%160358.62%
NVDA250117C017000002024-06-07 3:54PM EDT1,700.0058.5558.4059.50-4.83-7.62%12819354.72%
NVDA250117C017100002024-06-06 12:33PM EDT1,710.0054.6557.0058.100.00-1218351.13%
NVDA250117C017200002024-06-07 10:22AM EDT1,720.0054.0055.6056.65-6.50-10.74%126347.49%
NVDA250117C017300002024-06-06 9:45AM EDT1,730.0067.6254.2555.300.00-134344.08%
NVDA250117C017400002024-06-06 9:49AM EDT1,740.0056.9052.9554.000.00-129340.82%
NVDA250117C017500002024-06-07 1:06PM EDT1,750.0054.7651.6552.65-0.24-0.44%1139337.51%
NVDA250117C017600002024-06-07 3:25PM EDT1,760.0051.0050.4051.35+12.00+30.77%348334.33%
NVDA250117C017700002024-06-07 1:48PM EDT1,770.0052.3049.2050.20+1.50+2.95%141331.45%
NVDA250117C017800002024-06-06 1:30PM EDT1,780.0048.2548.0049.000.00-6112328.49%
NVDA250117C017900002024-06-07 2:00PM EDT1,790.0048.0046.8547.85+1.16+2.48%1430325.67%
NVDA250117C018000002024-06-07 3:58PM EDT1,800.0046.8045.6546.75-2.90-5.84%581,367322.86%
NVDA250117C018100002024-06-07 11:02AM EDT1,810.0044.0644.6045.55-3.94-8.21%140320.11%
NVDA250117C018200002024-06-07 10:27AM EDT1,820.0042.5043.6044.50-3.00-6.59%4378317.63%
NVDA250117C018300002024-06-05 1:51PM EDT1,830.0044.6442.5543.450.00-19315.08%
NVDA250117C018400002024-06-07 3:56PM EDT1,840.0041.7041.5042.45+1.48+3.68%59271312.59%
NVDA250117C018500002024-06-07 3:58PM EDT1,850.0041.2840.6041.40-1.32-3.10%16115310.24%
NVDA250117C018600002024-06-06 1:29PM EDT1,860.0040.2539.6040.600.00-674308.08%
NVDA250117C018700002024-06-06 1:32PM EDT1,870.0039.8038.6539.600.00-211305.71%
NVDA250117C018800002024-06-06 10:24AM EDT1,880.0039.9737.7538.700.00-196303.53%
NVDA250117C018900002024-06-06 9:41AM EDT1,890.0049.7036.8537.800.00-174301.36%
NVDA250117C019000002024-06-07 3:54PM EDT1,900.0037.0035.8536.90-2.20-5.61%4950299.02%
NVDA250117C019100002024-06-06 9:30AM EDT1,910.0042.2835.2036.100.00-128297.30%
NVDA250117C019200002024-06-07 3:59PM EDT1,920.0034.7734.4035.30-9.41-21.30%845295.37%
NVDA250117C019300002024-06-07 3:59PM EDT1,930.0033.9033.5534.45-1.38-3.91%1104293.29%
NVDA250117C019400002024-06-07 3:59PM EDT1,940.0033.1132.7033.60-2.74-7.64%1942,739291.19%
NVDA250117C019500002024-06-07 3:59PM EDT1,950.0032.3232.1532.40+1.42+4.60%316479289.01%
NVDA250117C020000002024-06-07 3:56PM EDT2,000.0029.1528.6529.40-2.30-7.31%64539281.10%
NVDA250117C020500002024-06-07 2:47PM EDT2,050.0026.4925.6526.20-1.51-5.39%21551273.33%
NVDA250117C021000002024-06-07 3:23PM EDT2,100.0023.4423.0023.70-0.81-3.34%16142266.82%
NVDA250117C021200002024-06-07 3:55PM EDT2,120.0022.7021.7522.75-0.70-2.99%8855263.90%
NVDA250117C021300002024-06-06 11:15AM EDT2,130.0023.0021.5022.300.00-13263.05%
NVDA250117C021400002024-06-03 9:47AM EDT2,140.0016.3821.0521.850.00-11261.88%
NVDA250117C021500002024-06-07 3:54PM EDT2,150.0020.9020.7021.40-1.90-8.33%1161260.85%
NVDA250117C021600002024-06-05 11:43AM EDT2,160.0019.6020.1520.80+19.60--1259.25%
NVDA250117C021700002024-06-05 1:44PM EDT2,170.0020.5019.8020.50+20.50--1258.44%
NVDA250117C021800002024-06-07 9:51AM EDT2,180.0020.5519.3520.10+4.77+30.23%445257.29%
NVDA250117C021900002024-06-07 9:51AM EDT2,190.0020.1518.9519.70+0.35+1.77%76256.21%
NVDA250117C022000002024-06-07 3:42PM EDT2,200.0019.6918.6019.15+0.29+1.49%2065254.96%
NVDA250117C022100002024-06-07 10:11AM EDT2,210.0019.1518.2518.90-6.55-25.49%727254.19%
NVDA250117C022200002024-06-07 1:05PM EDT2,220.0019.5017.8518.40-0.30-1.52%13252.92%
NVDA250117C022300002024-06-06 3:59PM EDT2,230.0019.0317.4518.050.00-47251.87%
NVDA250117C022400002024-06-06 3:58PM EDT2,240.0019.2017.1517.700.00-423250.99%
NVDA250117C022500002024-06-07 2:04PM EDT2,250.0017.4616.8517.45-0.36-2.02%348250.27%
NVDA250117C022600002024-06-07 1:30PM EDT2,260.0017.6316.4017.15+0.13+0.74%14249.19%
NVDA250117C022700002024-06-07 1:59PM EDT2,270.0017.4816.1016.80+0.43+2.52%33112248.29%
NVDA250117C022800002024-06-07 1:59PM EDT2,280.0017.1315.8016.35-0.57-3.22%543795247.18%
NVDA250117C023000002024-06-07 12:37PM EDT2,300.0016.0515.2515.85+16.05-231245.75%
NVDA250117C023500002024-06-06 3:36PM EDT2,350.0014.9913.8014.50+14.99--2241.68%
NVDA250117C024000002024-06-07 3:59PM EDT2,400.0013.0512.6013.05+13.05-258186237.63%
NVDA250117C024500002024-06-07 9:46AM EDT2,450.0012.3511.5012.15+12.35-2-234.64%
NVDA250117C025000002024-06-07 3:35PM EDT2,500.0011.0010.7011.05+11.00-109-231.66%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250117P000005002024-06-24 10:43AM EDT0.500.010.000.010.00-238,382262.50%
NVDA250117P000020002024-06-14 3:46PM EDT2.000.020.000.010.00--8,270187.50%
NVDA250117P000030002024-06-18 3:37PM EDT3.000.010.000.010.00-2043,182168.75%
NVDA250117P000045002024-07-11 12:02PM EDT4.500.010.000.010.00-3,43017,870150.00%
NVDA250117P000050002024-06-05 3:33PM EDT5.000.010.000.01-0.01-50.00%4019,250143.75%
NVDA250117P000055002024-07-11 12:02PM EDT5.500.010.000.010.00-7,62027,251137.50%
NVDA250117P000060002024-07-11 12:02PM EDT6.000.010.000.010.00-5,94022,926134.38%
NVDA250117P000065002024-07-12 12:17PM EDT6.500.010.000.010.00-122,184131.25%
NVDA250117P000075002024-07-11 12:02PM EDT7.500.010.000.010.00-9,54022,460125.00%
NVDA250117P000080002024-07-12 1:09PM EDT8.000.010.000.010.00-4525,235121.88%
NVDA250117P000085002024-07-11 12:02PM EDT8.500.010.000.040.00-5,94018,881134.38%
NVDA250117P000090002024-07-11 12:02PM EDT9.000.010.000.020.00-2,37014,610123.44%
NVDA250117P000095002024-07-11 12:02PM EDT9.500.010.000.020.00-2,5658,569120.31%
NVDA250117P000100002024-07-12 3:27PM EDT10.000.010.000.010.00-261,442112.50%
NVDA250117P000105002024-07-10 10:06AM EDT10.500.020.000.020.00-15110,077115.63%
NVDA250117P000110002024-07-12 11:43AM EDT11.000.010.000.020.00-93213,236112.50%
NVDA250117P000115002024-07-11 12:02PM EDT11.500.040.000.030.00-99028,471115.63%
NVDA250117P000120002024-07-11 12:02PM EDT12.000.010.000.040.00-83022,731116.41%
NVDA250117P000125002024-07-12 11:33AM EDT12.500.010.000.04-0.01-50.00%1055,160114.06%
NVDA250117P000130002024-07-12 10:11AM EDT13.000.020.010.020.00-105190,212109.38%
NVDA250117P000135002024-07-11 12:02PM EDT13.500.010.000.040.00-2,33023,513110.94%
NVDA250117P000140002024-07-11 12:02PM EDT14.000.030.000.050.00-1,51019,621110.94%
NVDA250117P000145002024-07-11 12:02PM EDT14.500.020.000.050.00-4,77016,422109.38%
NVDA250117P000150002024-07-11 12:02PM EDT15.000.030.010.030.00-3,30041,994105.47%
NVDA250117P000155002024-07-11 12:03PM EDT15.500.020.000.040.00-3,9705,646103.13%
NVDA250117P000160002024-07-11 12:03PM EDT16.000.010.010.030.00-3,54210,847101.56%
NVDA250117P000165002024-07-11 12:03PM EDT16.500.020.000.050.00-8404,561102.34%
NVDA250117P000170002024-07-11 12:03PM EDT17.000.030.000.03+0.02+200.00%1008,74896.88%
NVDA250117P000175002024-07-12 10:51AM EDT17.500.030.000.050.00-12525,27999.61%
NVDA250117P000180002024-07-11 12:03PM EDT18.000.010.000.040.00-23078,65096.09%
NVDA250117P000185002024-07-12 3:46PM EDT18.500.030.000.04+0.02+200.00%10010,44294.53%
NVDA250117P000190002024-07-12 3:29PM EDT19.000.040.030.06+0.01+33.33%1513,620101.56%
NVDA250117P000195002024-07-11 12:03PM EDT19.500.030.000.060.00-51014,04596.09%
NVDA250117P000200002024-07-12 3:02PM EDT20.000.030.030.04-0.01-25.00%7589,82996.09%
NVDA250117P000210002024-07-11 12:04PM EDT21.000.040.010.060.00-57016,87093.75%
NVDA250117P000220002024-07-12 3:02PM EDT22.000.040.040.08+0.01+33.33%7035,94896.68%
NVDA250117P000230002024-07-11 12:04PM EDT23.000.040.030.060.00-1,47025,26391.41%
NVDA250117P000240002024-07-11 12:04PM EDT24.000.040.030.060.00-1,75043,27689.06%
NVDA250117P000250002024-07-11 12:04PM EDT25.000.040.040.060.00-8028,94487.89%
NVDA250117P000255002024-07-11 12:04PM EDT25.500.040.040.070.00-31010,04887.89%
NVDA250117P000260002024-07-12 2:51PM EDT26.000.040.040.10-0.01-20.00%112,73689.06%
NVDA250117P000265002024-07-11 12:04PM EDT26.500.050.040.080.00-3707,57286.72%
NVDA250117P000270002024-07-12 1:42PM EDT27.000.060.040.080.00-484,95785.55%
NVDA250117P000275002024-07-12 3:27PM EDT27.500.060.050.08-0.02-25.00%788,72085.35%
NVDA250117P000280002024-07-11 12:04PM EDT28.000.080.050.110.00-28110,12386.33%
NVDA250117P000285002024-07-12 1:42PM EDT28.500.070.050.100.00-1923,31184.77%
NVDA250117P000290002024-07-12 1:42PM EDT29.000.070.060.08-0.02-22.22%2165,35283.20%
NVDA250117P000295002024-07-11 12:05PM EDT29.500.070.060.090.00-6010,34082.81%
NVDA250117P000300002024-07-12 2:51PM EDT30.000.070.060.090.00-15147,24882.03%
NVDA250117P000305002024-07-11 12:05PM EDT30.500.070.050.100.00-10110,72381.05%
NVDA250117P000310002024-07-11 12:05PM EDT31.000.080.050.110.00-6012,58680.86%
NVDA250117P000315002024-07-12 9:31AM EDT31.500.100.070.10+0.02+25.00%15,27380.47%
NVDA250117P000320002024-07-11 3:32PM EDT32.000.090.060.110.00-706,98379.69%
NVDA250117P000325002024-07-10 12:23PM EDT32.500.100.050.110.00-105,75878.13%
NVDA250117P000330002024-06-27 10:38AM EDT33.000.120.070.120.00-14,92978.91%
NVDA250117P000335002024-06-18 2:42PM EDT33.500.100.060.130.00-29,49778.13%
NVDA250117P000340002024-07-01 9:30AM EDT34.000.120.070.150.00-119,92578.71%
NVDA250117P000345002024-06-28 3:10PM EDT34.500.110.080.130.00-3010,06177.44%
NVDA250117P000350002024-07-12 2:51PM EDT35.000.110.100.140.00-5242,03877.93%
NVDA250117P000355002024-06-11 1:16PM EDT35.500.100.100.130.00--10,68676.76%
NVDA250117P000360002024-07-10 2:16PM EDT36.000.110.080.150.00-124,81375.98%
NVDA250117P000365002024-06-28 3:56PM EDT36.500.140.090.170.00-15,22976.37%
NVDA250117P000370002024-07-05 10:28AM EDT37.000.150.090.170.00-2012,36075.49%
NVDA250117P000375002024-07-11 12:05PM EDT37.500.130.100.180.00-2,39629,17275.39%
NVDA250117P000380002024-07-12 10:50AM EDT38.000.130.120.14-0.01-7.14%2129,75174.02%
NVDA250117P000385002024-07-01 9:30AM EDT38.500.160.130.170.00-15,38074.61%
NVDA250117P000390002024-07-12 12:21PM EDT39.000.150.130.150.00-722,32273.14%
NVDA250117P000395002024-06-28 3:42PM EDT39.500.170.130.180.00-123,57473.44%
NVDA250117P000400002024-07-12 3:51PM EDT40.000.160.150.200.00-2073,38873.83%
NVDA250117P000405002024-07-01 9:30AM EDT40.500.180.140.190.00-15,65172.56%
NVDA250117P000410002024-07-02 9:30AM EDT41.000.170.160.210.00-104,20072.95%
NVDA250117P000415002024-07-08 10:31AM EDT41.500.180.160.220.00-16,82672.46%
NVDA250117P000420002024-07-10 3:33PM EDT42.000.180.170.220.00-826,07972.07%
NVDA250117P000425002024-07-10 9:30AM EDT42.500.200.180.230.00-121,28271.88%
NVDA250117P000430002024-07-12 2:23PM EDT43.000.190.190.23-0.01-5.00%609,11471.39%
NVDA250117P000435002024-06-21 9:58AM EDT43.500.240.180.240.00-15,26070.65%
NVDA250117P000440002024-07-01 1:07PM EDT44.000.230.170.240.00-10017,01769.73%
NVDA250117P000445002024-07-12 2:23PM EDT44.500.200.180.24-0.01-4.76%5267,97869.24%
NVDA250117P000450002024-07-12 10:08AM EDT45.000.220.190.26+0.02+10.00%10026,81469.24%
NVDA250117P000455002024-06-20 9:55AM EDT45.500.250.210.260.00-43,24869.04%
NVDA250117P000460002024-07-10 1:30PM EDT46.000.220.200.270.00-19,86468.36%
NVDA250117P000465002024-06-28 3:59PM EDT46.500.260.210.280.00-16,02168.07%
NVDA250117P000470002024-07-11 11:44AM EDT47.000.270.220.290.00-211,68667.87%
NVDA250117P000475002024-07-12 3:03PM EDT47.500.240.220.29-0.02-7.69%87,45567.19%
NVDA250117P000480002024-07-11 3:32PM EDT48.000.270.230.300.00-319,09066.89%
NVDA250117P000485002024-06-28 2:54PM EDT48.500.290.240.310.00-19,29566.60%
NVDA250117P000490002024-07-11 3:37PM EDT49.000.270.250.310.00-57,04066.16%
NVDA250117P000495002024-07-10 2:48PM EDT49.500.270.260.310.00-104,79065.72%
NVDA250117P000500002024-07-12 3:06PM EDT50.000.290.280.29-0.02-6.45%81074,65765.04%
NVDA250117P000505002024-07-12 10:19AM EDT50.500.300.280.350.00-113,17965.43%
NVDA250117P000510002024-07-09 10:06AM EDT51.000.300.290.360.00-105,94665.14%
NVDA250117P000515002024-07-10 1:36PM EDT51.500.280.300.370.00-105,01364.84%
NVDA250117P000520002024-07-11 12:57PM EDT52.000.350.300.380.00-16,96364.36%
NVDA250117P000525002024-07-11 9:37AM EDT52.500.320.320.390.00-1002,97164.16%
NVDA250117P000530002024-07-12 3:58PM EDT53.000.330.340.40-0.01-2.94%34,12264.01%
NVDA250117P000535002024-06-28 11:52AM EDT53.500.380.340.410.00-133,75463.53%
NVDA250117P000540002024-07-03 11:17AM EDT54.000.390.350.420.00-56,19263.18%
NVDA250117P000545002024-06-28 11:29AM EDT54.500.410.360.430.00-13,43562.84%
NVDA250117P000550002024-07-11 3:45PM EDT55.000.380.380.44-0.03-7.32%25027,42762.65%
NVDA250117P000555002024-06-28 9:50AM EDT55.500.460.390.460.00-11,99862.40%
NVDA250117P000560002024-07-11 2:02PM EDT56.000.400.400.47-0.06-13.04%104,61162.06%
NVDA250117P000565002024-07-09 11:21AM EDT56.500.390.420.480.00-6017,59461.82%
NVDA250117P000570002024-07-11 2:54PM EDT57.000.450.420.500.00-48,37461.47%
NVDA250117P000575002024-07-11 9:30AM EDT57.500.420.440.510.00-1019,64361.23%
NVDA250117P000580002024-07-09 10:15AM EDT58.000.450.450.520.00-17,15260.84%
NVDA250117P000585002024-06-28 10:02AM EDT58.500.540.460.530.00-11,60060.47%
NVDA250117P000590002024-07-01 3:53PM EDT59.000.560.490.550.00-215,69360.43%
NVDA250117P000595002024-07-05 2:09PM EDT59.500.520.500.560.00-94,62960.06%
NVDA250117P000600002024-07-12 11:28AM EDT60.000.520.520.59-0.03-5.45%20338,61459.96%
NVDA250117P000605002024-07-12 3:05PM EDT60.500.530.540.590.00-63,04159.60%
NVDA250117P000610002024-07-10 1:06PM EDT61.000.500.520.610.00-2007,66459.03%
NVDA250117P000615002024-07-12 12:10PM EDT61.500.580.570.63+0.05+9.43%105,47459.11%
NVDA250117P000620002024-07-12 12:10PM EDT62.000.590.590.65-0.02-3.28%108,25858.89%
NVDA250117P000625002024-07-10 3:48PM EDT62.500.560.610.670.00-2006,06158.69%
NVDA250117P000630002024-07-11 12:37PM EDT63.000.630.630.680.00-14,72058.37%
NVDA250117P000635002024-07-08 9:30AM EDT63.500.680.650.700.00-13,45758.15%
NVDA250117P000640002024-07-12 12:31PM EDT64.000.670.670.72+0.06+9.84%1010,89457.91%
NVDA250117P000645002024-07-05 12:21PM EDT64.500.690.690.740.00-11,87557.67%
NVDA250117P000650002024-07-12 11:05AM EDT65.000.720.710.77-0.05-6.49%20026,53757.50%
NVDA250117P000655002024-07-08 2:42PM EDT65.500.720.730.800.00-43,34357.32%
NVDA250117P000660002024-07-10 2:14PM EDT66.000.720.740.81+0.05+7.46%107,63756.91%
NVDA250117P000665002024-07-08 9:30AM EDT66.500.800.780.840.00-12,58756.86%
NVDA250117P000670002024-07-10 2:49PM EDT67.000.740.770.870.00-505,96556.45%
NVDA250117P000675002024-07-12 11:50AM EDT67.500.820.830.89-0.04-4.65%207,59856.47%
NVDA250117P000680002024-07-12 10:54AM EDT68.000.830.860.92-0.07-7.78%120,15356.30%
NVDA250117P000685002024-07-10 12:07PM EDT68.500.910.840.94+0.12+15.19%14,54055.76%
NVDA250117P000690002024-07-11 11:39AM EDT69.000.910.910.97-0.06-6.19%111,34255.86%
NVDA250117P000695002024-07-11 11:41AM EDT69.501.010.941.000.00-14,66255.69%
NVDA250117P000700002024-07-12 3:58PM EDT70.001.000.961.00-0.05-4.76%35347,96355.25%
NVDA250117P000705002024-07-11 3:53PM EDT70.501.060.991.060.00-163,51255.25%
NVDA250117P000710002024-07-12 1:24PM EDT71.001.011.031.09-0.04-3.81%44,18955.13%
NVDA250117P000720002024-07-12 3:42PM EDT72.001.081.091.16-0.04-3.57%1013,74454.76%
NVDA250117P000730002024-07-10 3:54PM EDT73.001.001.161.230.00-28,15954.44%
NVDA250117P000740002024-07-12 2:58PM EDT74.001.161.191.30+0.10+9.43%256,09353.87%
NVDA250117P000750002024-07-12 2:12PM EDT75.001.281.261.37-0.14-9.86%10217,20153.49%
NVDA250117P000760002024-07-11 3:50PM EDT76.001.511.351.470.00-714,35353.32%
NVDA250117P000770002024-07-12 1:05PM EDT77.001.381.491.56-0.13-8.61%1,04212,84753.27%
NVDA250117P000780002024-07-12 2:04PM EDT78.001.481.581.66-0.18-10.84%310,21353.02%
NVDA250117P000790002024-07-11 12:48PM EDT79.001.711.691.760.00-89,40052.80%
NVDA250117P000800002024-07-12 3:41PM EDT80.001.751.791.87-0.16-8.38%1,21449,95752.55%
NVDA250117P000810002024-07-12 1:44PM EDT81.001.791.841.98-0.22-10.95%17,59552.08%
NVDA250117P000820002024-07-12 12:17PM EDT82.002.012.022.10-0.19-8.64%269,13752.09%
NVDA250117P000830002024-07-12 3:19PM EDT83.002.172.082.23-0.07-3.12%43,44151.67%
NVDA250117P000840002024-07-12 11:05AM EDT84.002.172.212.36-0.09-3.98%1014,72051.47%
NVDA250117P000850002024-07-12 3:07PM EDT85.002.202.332.50-0.41-15.71%23915,32551.22%
NVDA250117P000860002024-07-12 10:48AM EDT86.002.442.502.64-0.07-2.79%16,86251.11%
NVDA250117P000880002024-07-12 1:34PM EDT88.002.682.802.96-0.42-13.55%5710,92550.76%
NVDA250117P000900002024-07-12 3:32PM EDT90.003.083.203.30-0.38-10.98%10425,67950.60%
NVDA250117P000920002024-07-12 10:42AM EDT92.003.443.503.70-0.31-8.27%59,22250.18%
NVDA250117P000930002024-07-12 2:33PM EDT93.003.453.703.90-0.45-11.54%214,20350.05%
NVDA250117P000940002024-07-12 11:08AM EDT94.003.814.004.10-0.32-7.75%196,91950.12%
NVDA250117P000950002024-07-12 3:54PM EDT95.004.154.204.30-0.40-8.79%10934,30450.14%
NVDA250117P000960002024-07-12 9:54AM EDT96.004.504.354.550.00-109,34150.12%
NVDA250117P000970002024-07-12 2:24PM EDT97.004.254.554.80-0.70-14.14%234,91950.06%
NVDA250117P000980002024-07-12 10:43AM EDT98.004.704.805.00-0.50-9.62%232,34149.76%
NVDA250117P000990002024-07-12 12:12PM EDT99.005.105.155.25-0.05-0.97%33,75749.63%
NVDA250117P001000002024-07-12 3:58PM EDT100.005.455.355.55-0.30-5.22%97226,72949.67%
NVDA250117P001010002024-07-11 2:26PM EDT101.005.855.605.800.00-52,93549.48%
NVDA250117P001020002024-07-12 10:51AM EDT102.005.655.906.10-0.65-10.32%52,31049.45%
NVDA250117P001030002024-07-12 3:25PM EDT103.005.846.156.35-0.66-10.15%482,29649.20%
NVDA250117P001040002024-07-12 2:04PM EDT104.006.056.456.65-0.15-2.42%224,29749.10%
NVDA250117P001050002024-07-12 3:19PM EDT105.006.406.756.95-0.92-12.57%9914,42848.98%
NVDA250117P001060002024-07-12 2:27PM EDT106.006.667.057.30-0.78-10.48%34,09849.00%
NVDA250117P001070002024-07-11 12:53PM EDT107.007.407.357.60-0.20-2.63%23,65348.81%
NVDA250117P001080002024-07-12 11:20AM EDT108.007.507.707.95-0.50-6.25%3543,83248.77%
NVDA250117P001090002024-07-12 2:31PM EDT109.007.558.058.30-0.90-10.65%803,83748.69%
NVDA250117P001100002024-07-12 3:32PM EDT110.008.138.408.65-0.92-10.17%12713,92148.58%
NVDA250117P001110002024-07-12 1:39PM EDT111.008.378.759.00-0.48-5.42%312,20548.45%
NVDA250117P001120002024-07-12 11:23AM EDT112.008.939.159.35-0.07-0.78%144,62148.29%
NVDA250117P001130002024-07-12 3:37PM EDT113.009.309.509.75-0.80-7.92%141,90848.25%
NVDA250117P001140002024-07-11 1:28PM EDT114.0010.119.9010.150.00-143,10048.19%
NVDA250117P001150002024-07-12 3:54PM EDT115.0010.5010.3010.55-0.50-4.55%6739,31748.10%
NVDA250117P001160002024-07-12 3:53PM EDT116.0010.7910.7010.95-0.37-3.32%2141,85447.98%
NVDA250117P001170002024-07-12 12:08PM EDT117.0010.9511.1011.40-0.60-5.19%521,09547.99%
NVDA250117P001180002024-07-12 3:12PM EDT118.0011.5611.5511.80-0.28-2.36%62,04047.82%
NVDA250117P001190002024-07-11 1:44PM EDT119.0012.4012.0012.250.00-331,35247.76%
NVDA250117P001200002024-07-12 3:59PM EDT120.0012.6512.4512.70-0.65-4.89%97917,34547.68%
NVDA250117P001210002024-07-12 2:31PM EDT121.0012.1312.9013.15-1.05-7.97%142,60047.58%
NVDA250117P001220002024-07-12 2:39PM EDT122.0012.4913.3513.60-1.36-9.82%312,76947.45%
NVDA250117P001230002024-07-12 2:16PM EDT123.0013.0013.8514.10-1.31-9.15%442,21047.43%
NVDA250117P001240002024-07-12 2:26PM EDT124.0013.6014.3014.60-1.15-7.80%125,32847.39%
NVDA250117P001250002024-07-12 3:59PM EDT125.0015.0014.8015.10-0.70-4.46%898,33047.32%
NVDA250117P001260002024-07-12 2:20PM EDT126.0015.5015.3015.60-0.28-1.77%1931,51147.23%
NVDA250117P001270002024-07-12 3:56PM EDT127.0015.8515.8016.10-0.25-1.55%331,83847.11%
NVDA250117P001280002024-07-12 3:52PM EDT128.0016.4016.3516.60-0.80-4.65%567,64846.97%
NVDA250117P001290002024-07-12 10:06AM EDT129.0016.7516.8517.15-0.19-1.12%103,38146.95%
NVDA250117P001300002024-07-12 3:55PM EDT130.0017.6017.4017.70-0.70-3.83%5917,29946.89%
NVDA250117P001320002024-07-12 2:39PM EDT132.0017.4518.5018.80-2.15-10.97%3582,35146.72%
NVDA250117P001340002024-07-12 10:02AM EDT134.0018.8019.6519.95-1.20-6.00%404,04146.58%
NVDA250117P001350002024-07-12 3:40PM EDT135.0020.0020.2520.55-0.35-1.72%5566146.55%
NVDA250117P001360002024-07-12 12:12PM EDT136.0020.8020.8521.100.00-362,64946.36%
NVDA250117P001380002024-07-12 3:06PM EDT138.0020.8722.0522.35-1.13-5.14%101,51946.31%
NVDA250117P001400002024-07-12 3:27PM EDT140.0022.4023.2523.55-1.56-6.51%935,32446.04%
NVDA250117P001420002024-07-12 1:43PM EDT142.0023.6824.5524.85-1.14-4.59%20480145.95%
NVDA250117P001440002024-07-12 1:57PM EDT144.0024.8225.8526.15-1.23-4.72%136045.78%
NVDA250117P001450002024-07-11 2:03PM EDT145.0027.7026.5026.800.00-8930045.66%
NVDA250117P001460002024-07-11 3:25PM EDT146.0027.7025.3027.750.00-4135546.35%
NVDA250117P001480002024-07-09 10:09AM EDT148.0026.7026.8029.150.00-172146.30%
NVDA250117P001490002024-07-11 9:46AM EDT149.0026.4527.3530.450.00-180247.91%
NVDA250117P001500002024-07-12 1:54PM EDT150.0028.8028.3530.55-1.88-6.13%1393,84546.16%
NVDA250117P001510002024-07-11 12:01PM EDT151.0031.0728.7531.250.00-10538046.07%
NVDA250117P001520002024-07-11 1:52PM EDT152.0032.2029.4531.950.00-1049045.95%
NVDA250117P001530002024-06-25 11:53AM EDT153.0035.8530.0533.250.00-111047.53%
NVDA250117P001540002024-07-11 10:48AM EDT154.0031.8030.9033.450.00-10618945.95%
NVDA250117P001550002024-07-10 2:12PM EDT155.0030.2531.6034.850.00-119347.80%
NVDA250117P001560002024-07-10 1:57PM EDT156.0031.0032.2535.550.00-4518947.63%
NVDA250117P001580002024-06-26 11:31AM EDT158.0040.7533.9037.050.00-10210247.50%
NVDA250117P001600002024-07-12 2:43PM EDT160.0035.6237.3038.60-1.73-4.63%2043547.47%
NVDA250117P001620002024-07-12 2:43PM EDT162.0037.1236.9039.45+1.77+5.01%20545.20%
NVDA250117P001640002024-07-11 10:35AM EDT164.0038.7538.3041.700.00-11147.19%
NVDA250117P001650002024-07-02 9:42AM EDT165.0046.4139.1041.900.00-29345.24%
NVDA250117P001660002024-07-11 10:35AM EDT166.0040.3040.2543.300.00-283847.10%
NVDA250117P001670002024-07-12 11:08AM EDT167.0041.7541.0544.05-2.85-6.39%30146.87%
NVDA250117P001680002024-07-12 10:46AM EDT168.0042.7041.8544.85-17.18-28.69%91,16046.78%
NVDA250117P001690002024-07-11 1:43PM EDT169.0045.1542.6545.700.00-5046046.85%
NVDA250117P001700002024-07-11 1:43PM EDT170.0045.9643.1046.550.00-571,68346.90%
NVDA250117P001710002024-07-10 1:58PM EDT171.0042.1544.3047.350.00-1146.77%
NVDA250117P001720002024-07-11 12:17PM EDT172.0046.8044.6048.200.00-1046.79%
NVDA250117P001730002024-07-11 10:35AM EDT173.0046.6045.4049.00+0.70+1.53%1546.63%
NVDA250117P001750002024-06-21 9:30AM EDT175.0050.1047.1050.700.00-1146.59%
NVDA250117P001770002024-07-10 1:24PM EDT177.0047.1548.7052.450.00-565646.69%
NVDA250117P001780002024-06-17 12:03AM EDT178.0092.78--0.00---0.00%
NVDA250117P001790002024-07-11 10:07AM EDT179.0049.5550.4554.150.00-1-46.54%
NVDA250117P001800002024-07-12 12:16PM EDT180.0053.6051.3055.05+4.12+8.33%122446.64%
NVDA250117P001810002024-06-26 9:30AM EDT181.0057.5052.1555.250.00--1043.95%
NVDA250117P001820002024-07-10 1:58PM EDT182.0051.1553.0056.750.00-1346.41%
NVDA250117P001830002024-06-13 10:23AM EDT183.0056.8553.8057.000.00-2043.80%
NVDA250117P001840002024-07-09 10:59AM EDT184.0054.7554.7558.500.00-11146.31%
NVDA250117P001850002024-07-09 12:42PM EDT185.0057.2055.6059.450.00-13046.55%
NVDA250117P001880002024-07-09 10:56AM EDT188.0058.3059.0062.150.00-6646.58%
NVDA250117P001890002024-05-23 3:03PM EDT189.0085.3662.4566.500.00--052.32%
NVDA250117P001900002024-07-09 10:58AM EDT190.0060.1060.0063.850.00-32446.11%
NVDA250117P001910002024-06-20 10:43AM EDT191.0056.6560.8564.150.00-2043.23%
NVDA250117P001920002024-07-09 11:20AM EDT192.0062.0561.7565.050.00-2243.11%
NVDA250117P001930002024-07-01 9:34AM EDT193.0072.1062.7066.000.00-1043.24%
NVDA250117P001940002024-05-23 11:28AM EDT194.0089.3667.0571.100.00--052.89%
NVDA250117P001950002024-07-09 1:32PM EDT195.0066.3564.5067.800.00-219342.93%
NVDA250117P002000002024-07-12 1:32PM EDT200.0070.3571.6072.45-2.74-3.75%1634742.73%
NVDA250117P002050002024-07-01 2:01PM EDT205.0081.8173.8577.150.00-323342.48%
NVDA250117P002100002024-07-09 10:12AM EDT210.0077.4281.0582.500.00-101046.39%
NVDA250117P002120002024-05-28 9:32AM EDT212.00101.0086.8588.200.00--061.68%
NVDA250117P002150002024-06-17 10:02AM EDT215.0083.6783.4087.300.00--046.68%
NVDA250117P002170002024-06-14 9:40AM EDT217.0088.3585.9089.400.00--047.96%
NVDA250117P002190002024-06-27 3:18PM EDT219.0094.4987.9091.150.00--046.85%
NVDA250117P002200002024-07-09 3:28PM EDT220.0089.5088.3092.300.00-2048.21%
NVDA250117P002210002024-06-27 3:18PM EDT221.0096.5589.2593.150.00-10047.44%
NVDA250117P002220002024-06-20 10:16AM EDT222.0085.2591.1094.100.00--047.36%
NVDA250117P002250002024-06-25 10:11AM EDT225.00102.6593.7097.050.00-1047.85%
NVDA250117P002270002024-07-12 11:32AM EDT227.0096.6096.0098.50+4.02+4.34%559043.53%
NVDA250117P002280002024-07-12 9:53AM EDT228.0098.3396.1599.50-1.77-1.77%10043.80%
NVDA250117P002300002024-06-25 1:05PM EDT230.00106.7598.10102.000.00-1048.85%
NVDA250117P002350002024-06-20 10:16AM EDT235.0098.05103.10107.000.00--050.21%
NVDA250117P002400002024-06-07 3:32PM EDT240.000.30110.00112.900.00-245057.84%
NVDA250117P002500002024-07-12 1:54PM EDT250.00118.80118.10122.00-4.25-3.45%3154.03%
NVDA250117P002550002024-06-21 12:18PM EDT255.00125.13123.10127.000.00-9055.24%
NVDA250117P002600002024-06-07 9:30AM EDT260.000.580.280.64+0.08+16.00%11,2910.00%
NVDA250117P002650002024-06-18 3:04PM EDT265.00129.60133.10137.000.00-2057.57%
NVDA250117P002700002024-06-05 10:27AM EDT270.000.570.330.690.00-14800.00%
NVDA250117P002750002024-06-07 11:43AM EDT275.000.550.370.72-0.05-8.33%18650.00%
NVDA250117P002800002024-07-12 9:49AM EDT280.00150.80148.10151.50+0.60+0.40%2255.66%
NVDA250117P002850002024-06-07 11:19AM EDT285.000.630.400.76-0.08-11.27%13150.00%
NVDA250117P002900002024-06-07 11:11AM EDT290.000.610.440.76+0.14+29.79%25400.00%
NVDA250117P002950002024-06-05 12:34PM EDT295.000.610.450.800.00-11,0280.00%
NVDA250117P003000002024-06-07 1:05PM EDT300.000.670.520.83-0.07-9.46%223,4580.00%
NVDA250117P003050002024-06-07 11:34AM EDT305.000.720.610.86-0.14-16.28%21,0740.00%
NVDA250117P003100002024-06-07 3:32PM EDT310.000.570.540.89-0.13-18.57%801,2830.00%
NVDA250117P003150002024-06-07 3:11PM EDT315.000.800.700.920.00-15100.00%
NVDA250117P003200002024-06-06 12:56PM EDT320.000.840.560.950.00-16980.00%
NVDA250117P003250002024-05-22 3:40PM EDT325.001.170.590.990.00-1005850.00%
NVDA250117P003300002024-06-07 1:58PM EDT330.001.000.661.00+0.12+13.64%24980.00%
NVDA250117P003350002024-06-07 12:18PM EDT335.001.070.691.06+0.25+30.49%109460.00%
NVDA250117P003400002024-06-05 1:10PM EDT340.000.870.701.090.00-111,9950.00%
NVDA250117P003450002024-06-07 2:48PM EDT345.001.000.721.130.00-1001,0060.00%
NVDA250117P003500002024-06-07 3:32PM EDT350.000.950.771.15-0.07-6.86%44,3000.00%
NVDA250117P003550002024-06-05 3:24PM EDT355.001.000.801.210.00-61,1190.00%
NVDA250117P003600002024-06-07 11:46AM EDT360.001.140.971.26+0.03+2.70%652,6970.00%
NVDA250117P003650002024-05-29 3:29PM EDT365.001.240.901.300.00-105230.00%
NVDA250117P003700002024-06-07 10:14AM EDT370.001.250.911.34+0.35+38.89%21,2390.00%
NVDA250117P003750002024-06-06 1:42PM EDT375.001.260.981.400.00-243,0470.00%
NVDA250117P003800002024-06-07 10:54AM EDT380.001.361.021.45+0.06+4.62%753,1320.00%
NVDA250117P003850002024-06-05 1:35PM EDT385.001.231.061.490.00-15380.00%
NVDA250117P003900002024-06-07 1:04PM EDT390.001.381.271.55-0.08-5.48%242,2460.00%
NVDA250117P003950002024-06-06 2:51PM EDT395.001.471.151.590.00-72,3570.00%
NVDA250117P004000002024-06-07 1:42PM EDT400.001.501.401.52-0.07-4.46%1,7528,0540.00%
NVDA250117P004050002024-06-04 9:52AM EDT405.001.591.331.700.00-605600.00%
NVDA250117P004100002024-06-07 11:56AM EDT410.001.651.431.750.00-64160.00%
NVDA250117P004150002024-05-29 9:47AM EDT415.001.771.431.820.00-46800.00%
NVDA250117P004200002024-06-07 2:49PM EDT420.001.741.571.78+0.09+5.45%852,6110.00%
NVDA250117P004250002024-06-05 3:32PM EDT425.001.701.581.950.00-32,1420.00%
NVDA250117P004300002024-06-07 9:48AM EDT430.001.951.592.02+0.07+3.72%29110.00%
NVDA250117P004350002024-05-28 9:53AM EDT435.001.801.622.080.00-25260.00%
NVDA250117P004400002024-05-29 2:10PM EDT440.002.051.652.140.00-11,6920.00%
NVDA250117P004450002024-06-05 2:12PM EDT445.001.991.742.220.00-18250.00%
NVDA250117P004500002024-06-07 10:21AM EDT450.002.252.052.26+0.05+2.27%42,7030.00%
NVDA250117P004550002024-06-05 10:22AM EDT455.002.202.052.380.00-13240.00%
NVDA250117P004600002024-06-05 12:51PM EDT460.002.192.072.470.00-19870.00%
NVDA250117P004650002024-06-06 11:27AM EDT465.002.312.082.560.00-16020.00%
NVDA250117P004700002024-06-07 2:33PM EDT470.002.462.202.65-0.35-12.46%51,1840.00%
NVDA250117P004750002024-06-07 3:37PM EDT475.002.502.202.73-0.10-3.85%87800.00%
NVDA250117P004800002024-06-07 3:59PM EDT480.002.562.562.83-0.10-3.76%649650.00%
NVDA250117P004850002024-06-07 12:55PM EDT485.002.752.362.930.00-1059270.00%
NVDA250117P004900002024-06-07 3:59PM EDT490.002.752.443.05+0.05+1.85%1007800.00%
NVDA250117P004950002024-06-07 1:49PM EDT495.002.922.803.15+0.02+0.69%605230.00%
NVDA250117P005000002024-06-07 3:57PM EDT500.002.882.783.15-0.18-5.88%1,6565,4370.00%
NVDA250117P005050002024-06-06 11:42AM EDT505.003.152.763.400.00-31,3210.00%
NVDA250117P005100002024-06-07 1:42PM EDT510.003.302.883.45+0.15+4.76%826190.00%
NVDA250117P005150002024-06-07 3:52PM EDT515.003.253.003.60-0.05-1.52%365150.00%
NVDA250117P005200002024-06-07 1:00PM EDT520.003.503.203.75+0.50+16.67%427190.00%
NVDA250117P005250002024-06-07 1:02PM EDT525.003.653.253.85-0.35-8.75%213540.00%
NVDA250117P005300002024-06-07 1:07PM EDT530.003.753.404.00-0.55-12.79%354130.00%
NVDA250117P005350002024-06-07 1:42PM EDT535.003.903.504.15-0.26-6.25%13740.00%
NVDA250117P005400002024-06-07 1:47PM EDT540.004.003.554.30+0.10+2.56%16100.00%
NVDA250117P005450002024-06-07 12:48PM EDT545.004.253.854.45+0.10+2.41%73500.00%
NVDA250117P005500002024-06-07 2:35PM EDT550.004.394.004.55-0.18-3.94%72,8220.00%
NVDA250117P005550002024-06-07 12:57PM EDT555.004.504.154.70+0.20+4.65%352200.00%
NVDA250117P005600002024-06-07 3:56PM EDT560.004.604.304.85-0.30-6.12%24590.00%
NVDA250117P005650002024-06-06 1:01PM EDT565.005.104.305.050.00-11,7620.00%
NVDA250117P005700002024-06-06 9:38AM EDT570.004.634.455.250.00-208310.00%
NVDA250117P005750002024-05-31 10:40AM EDT575.007.204.655.450.00-21,9870.00%
NVDA250117P005800002024-06-06 11:55AM EDT580.005.305.055.450.00-257180.00%
NVDA250117P005850002024-06-05 2:04PM EDT585.005.155.155.750.00-21580.00%
NVDA250117P005900002024-06-06 2:30PM EDT590.006.105.206.000.00-271,6470.00%
NVDA250117P005950002024-06-05 3:36PM EDT595.005.755.556.150.00-22220.00%
NVDA250117P006000002024-06-07 3:59PM EDT600.005.905.706.35-0.47-7.38%183,7540.00%
NVDA250117P006050002024-06-07 12:55PM EDT605.006.305.956.55-0.30-4.55%63040.00%
NVDA250117P006100002024-06-06 12:05PM EDT610.006.606.256.650.00-27540.00%
NVDA250117P006150002024-06-05 11:44AM EDT615.006.636.456.900.00-75500.00%
NVDA250117P006200002024-06-07 2:51PM EDT620.007.096.657.25+0.19+2.75%58560.00%
NVDA250117P006250002024-06-07 3:59PM EDT625.007.106.957.40-0.66-8.51%385980.00%
NVDA250117P006300002024-06-06 2:53PM EDT630.007.737.107.750.00-34740.00%
NVDA250117P006350002024-06-07 9:30AM EDT635.008.157.357.95+0.45+5.84%13450.00%
NVDA250117P006400002024-06-07 12:19PM EDT640.008.307.658.15+0.08+0.97%101,0900.00%
NVDA250117P006450002024-06-05 1:57PM EDT645.007.857.908.450.00-41920.00%
NVDA250117P006500002024-06-07 3:57PM EDT650.008.338.258.60-0.59-6.61%1482,6050.00%
NVDA250117P006550002024-06-07 11:04AM EDT655.009.808.509.10+0.50+5.38%22820.00%
NVDA250117P006600002024-06-07 2:13PM EDT660.009.448.859.25-0.01-0.11%45970.00%
NVDA250117P006650002024-06-07 11:49AM EDT665.0010.359.109.60+1.13+12.26%12580.00%
NVDA250117P006700002024-06-07 11:41AM EDT670.0010.759.509.95+0.80+8.04%16100.00%
NVDA250117P006750002024-06-07 3:49PM EDT675.0010.009.8510.30-0.65-6.10%37720.00%
NVDA250117P006800002024-06-07 3:59PM EDT680.0010.459.9510.65+0.37+3.67%32,0150.00%
NVDA250117P006850002024-06-06 10:50AM EDT685.0011.0010.4510.950.00-14290.00%
NVDA250117P006900002024-06-07 3:49PM EDT690.0011.1010.8011.40-0.40-3.48%51,1450.00%
NVDA250117P006950002024-06-07 3:59PM EDT695.0011.7011.2011.70-0.25-2.09%64370.00%
NVDA250117P007000002024-06-07 3:53PM EDT700.0011.9511.7512.10-0.40-3.24%2675,2320.00%
NVDA250117P007050002024-06-06 12:51PM EDT705.0013.5512.0012.550.00-413790.00%
NVDA250117P007100002024-06-07 1:11PM EDT710.0012.7512.4513.05-1.45-10.21%24530.00%
NVDA250117P007200002024-06-07 2:11PM EDT720.0014.1213.4014.05+0.19+1.36%71,3950.00%
NVDA250117P007300002024-06-07 3:47PM EDT730.0014.6013.9514.80-0.55-3.63%38260.00%
NVDA250117P007400002024-06-07 3:54PM EDT740.0015.7015.2516.00-1.08-6.44%56100.00%
NVDA250117P007500002024-06-07 3:54PM EDT750.0016.7716.3516.85-0.73-4.17%2512,0530.00%
NVDA250117P007600002024-06-07 11:31AM EDT760.0019.6517.3518.05+0.80+4.24%41,6830.00%
NVDA250117P007700002024-06-07 12:08PM EDT770.0020.5518.5019.20-0.84-3.93%31,3160.00%
NVDA250117P007800002024-06-07 3:13PM EDT780.0020.7519.8520.45-0.42-1.98%469760.00%
NVDA250117P007900002024-06-07 3:59PM EDT790.0021.3520.9521.85-0.88-3.96%39800.00%
NVDA250117P008000002024-06-07 3:54PM EDT800.0023.1522.4523.15-0.40-1.70%5674,6230.00%
NVDA250117P008100002024-06-07 3:38PM EDT810.0024.5024.0024.75-1.50-5.77%29070.00%
NVDA250117P008200002024-06-07 10:23AM EDT820.0028.7825.4026.30+1.67+6.16%59820.00%
NVDA250117P008300002024-06-07 3:13PM EDT830.0028.2227.0527.80-1.35-4.57%163370.00%
NVDA250117P008400002024-06-07 3:36PM EDT840.0029.6028.7529.55-1.10-3.58%361,6110.00%
NVDA250117P008500002024-06-07 3:38PM EDT850.0031.1030.5531.30-0.50-1.58%271,5690.00%
NVDA250117P008600002024-06-07 3:49PM EDT860.0032.7532.3533.25-1.80-5.21%77440.00%
NVDA250117P008800002024-06-07 3:00PM EDT880.0037.6936.3037.40-1.32-3.38%211,0850.00%
NVDA250117P009000002024-06-07 3:52PM EDT900.0041.4840.6041.50-0.52-1.24%2083,4580.00%
NVDA250117P009200002024-06-07 1:45PM EDT920.0046.0045.2546.20-0.81-1.73%248300.00%
NVDA250117P009300002024-06-07 2:27PM EDT930.0049.8047.7548.75-1.40-2.73%34240.00%
NVDA250117P009400002024-06-07 3:26PM EDT940.0051.8050.3551.25-2.55-4.69%107000.00%
NVDA250117P009500002024-06-07 3:46PM EDT950.0053.7052.9553.95-1.95-3.50%603,0870.00%
NVDA250117P009600002024-06-07 3:59PM EDT960.0055.9755.9056.85-4.03-6.72%1417550.00%
NVDA250117P009700002024-06-07 3:54PM EDT970.0059.6458.4059.60-0.58-0.96%24890.00%
NVDA250117P009800002024-06-07 2:47PM EDT980.0063.3061.5562.60-4.70-6.91%352360.00%
NVDA250117P009900002024-06-07 2:19PM EDT990.0067.8064.4065.60-0.25-0.37%93910.00%
NVDA250117P010000002024-06-07 3:58PM EDT1,000.0068.4067.6568.85-1.07-1.54%801,6640.00%
NVDA250117P010100002024-06-07 3:40PM EDT1,010.0071.6670.9572.05-4.14-5.46%82640.00%
NVDA250117P010200002024-06-07 11:36AM EDT1,020.0081.0074.3075.40+4.42+5.77%11970.00%
NVDA250117P010300002024-06-07 2:06PM EDT1,030.0079.5077.7578.85-3.60-4.33%1542190.00%
NVDA250117P010400002024-06-07 2:25PM EDT1,040.0084.4081.0582.40-0.65-0.76%254030.00%
NVDA250117P010500002024-06-07 3:54PM EDT1,050.0086.0084.9586.05-0.53-0.61%1564090.00%
NVDA250117P010600002024-06-07 12:09PM EDT1,060.0094.3088.7090.05+0.40+0.43%12240.00%
NVDA250117P010700002024-06-07 3:45PM EDT1,070.0092.9792.5593.90-1.96-2.06%132960.00%
NVDA250117P010800002024-06-07 2:55PM EDT1,080.0098.2396.4597.65+0.14+0.14%162880.00%
NVDA250117P010900002024-06-07 1:11PM EDT1,090.00100.00100.45101.75-4.93-4.70%82820.00%
NVDA250117P011000002024-06-07 3:45PM EDT1,100.00105.10104.65105.80-3.80-3.49%886770.00%
NVDA250117P011100002024-06-07 3:56PM EDT1,110.00109.60108.90110.35-2.80-2.49%401560.00%
NVDA250117P011200002024-06-07 3:57PM EDT1,120.00113.40113.25114.55-7.40-6.13%73930.00%
NVDA250117P011300002024-06-07 2:25PM EDT1,130.00121.58117.60119.00-3.42-2.74%21980.00%
NVDA250117P011400002024-06-07 3:12PM EDT1,140.00124.20121.90123.50-2.50-1.97%112560.00%
NVDA250117P011500002024-06-07 3:39PM EDT1,150.00127.95126.65128.15-4.18-3.16%643890.00%
NVDA250117P011600002024-06-07 3:57PM EDT1,160.00131.45131.65133.20-4.80-3.52%421890.00%
NVDA250117P011700002024-06-07 3:53PM EDT1,170.00137.92136.50137.95+2.42+1.79%26740.00%
NVDA250117P011800002024-06-07 12:40PM EDT1,180.00143.75141.45142.95-5.73-3.83%521770.00%
NVDA250117P011900002024-06-07 3:51PM EDT1,190.00147.18146.25148.05-8.37-5.38%251680.00%
NVDA250117P012000002024-06-07 3:55PM EDT1,200.00152.00151.50153.00-2.00-1.30%594520.00%
NVDA250117P012100002024-06-07 3:38PM EDT1,210.00158.00156.70158.55-2.30-1.43%28300.00%
NVDA250117P012200002024-06-07 1:53PM EDT1,220.00161.62161.95163.90-6.42-3.82%41590.00%
NVDA250117P012300002024-06-07 12:37PM EDT1,230.00169.00167.45169.35+5.00+3.05%261040.00%
NVDA250117P012400002024-06-07 12:37PM EDT1,240.00174.55172.95174.85-7.20-3.96%173910.00%
NVDA250117P012500002024-06-07 3:47PM EDT1,250.00179.61178.65180.25-3.59-1.96%67480.00%
NVDA250117P012600002024-06-07 3:38PM EDT1,260.00185.80184.30186.25-0.30-0.16%6800.00%
NVDA250117P012700002024-06-07 12:06PM EDT1,270.00200.40190.15192.10+4.32+2.20%111050.00%
NVDA250117P012800002024-06-07 12:06PM EDT1,280.00206.45195.90197.80+4.90+2.43%64920.00%
NVDA250117P012900002024-06-07 12:06PM EDT1,290.00212.65202.00204.00+3.15+1.50%11760.00%
NVDA250117P013000002024-06-07 3:47PM EDT1,300.00209.14207.60211.30-3.06-1.44%52530.00%
NVDA250117P013200002024-06-07 12:12PM EDT1,320.00228.20219.85223.65-4.58-1.97%2370.00%
NVDA250117P013400002024-06-07 1:44PM EDT1,340.00234.45232.65236.60+5.87+2.57%10600.00%
NVDA250117P013600002024-06-07 1:44PM EDT1,360.00247.57245.75250.20-4.23-1.68%10530.00%
NVDA250117P013800002024-06-05 9:44AM EDT1,380.00276.45258.40263.300.00-2450.00%
NVDA250117P014000002024-06-07 2:44PM EDT1,400.00277.22272.00276.60-0.26-0.09%2490.00%
NVDA250117P014200002024-05-23 10:11AM EDT1,420.00401.60285.65292.250.00-10240.00%
NVDA250117P014400002024-06-06 9:34AM EDT1,440.00283.75300.15306.650.00-120.00%
NVDA250117P014600002024-06-05 10:20AM EDT1,460.00326.30314.75321.400.00-10110.00%
NVDA250117P014800002024-05-31 12:55PM EDT1,480.00425.85330.85336.300.00-2660.00%
NVDA250117P014900002024-05-30 11:25AM EDT1,490.00396.47336.95343.950.00-50720.00%
NVDA250117P015000002024-06-07 10:07AM EDT1,500.00360.97346.25351.55+4.97+1.40%11470.00%
NVDA250117P015100002024-05-28 2:25PM EDT1,510.00407.37352.30358.700.00-130.00%
NVDA250117P015200002024-04-18 9:37AM EDT1,520.00683.80595.75600.400.00-200.00%
NVDA250117P015300002024-04-10 1:56PM EDT1,530.00664.50631.00638.250.00-2