UK markets open in 4 hours 17 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.99-8.37 (-6.62%)
At close: 04:00PM EDT
119.25 +1.26 (+1.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250221C000005002024-07-12 9:38AM EDT0.50120.50116.70118.55-7.50-5.86%115,898387.50%
NVDA250221C000010002024-07-17 10:00AM EDT1.00119.15116.20118.10+32.21+37.05%40-321.88%
NVDA250221C000015002024-07-15 12:04AM EDT1.5086.99--0.00---0.00%
NVDA250221C000020002024-06-17 12:01AM EDT2.0086.49--0.00---0.00%
NVDA250221C000025002024-06-17 12:01AM EDT2.5084.46--0.00---0.00%
NVDA250221C000035002024-06-17 12:02AM EDT3.5084.00--0.00---0.00%
NVDA250221C000040002024-06-10 2:55PM EDT4.00117.60130.40132.650.00--10.00%
NVDA250221C000050002024-07-12 12:14PM EDT5.00125.25112.25114.350.00-19640210.94%
NVDA250221C000100002024-04-05 2:33PM EDT10.00869.42873.45885.050.00-4180.00%
NVDA250221C000150002024-04-05 1:00PM EDT15.00869.93868.70879.550.00-450.00%
NVDA250221C000200002024-07-17 3:38PM EDT20.0099.6298.0099.70-16.98-14.56%2131135.45%
NVDA250221C000210002024-06-05 1:03PM EDT21.00100.78103.35108.300.00--80271.92%
NVDA250221C000220002024-06-21 10:05AM EDT22.00105.2595.5098.350.00-1030130.32%
NVDA250221C000230002024-06-05 10:04AM EDT23.0097.46104.25105.250.00--50267.90%
NVDA250221C000240002024-06-17 12:02AM EDT24.0061.93--0.00---0.00%
NVDA250221C000250002024-07-01 11:52AM EDT25.0099.1692.7595.300.00-121123.00%
NVDA250221C000260002024-05-24 3:42PM EDT26.0081.2497.00106.000.00--20241.33%
NVDA250221C000270002024-07-17 2:53PM EDT27.0092.0090.9593.25+29.94+48.24%1-118.75%
NVDA250221C000280002024-06-17 12:02AM EDT28.0060.01--0.00---0.00%
NVDA250221C000290002024-07-12 2:52PM EDT29.00103.8188.8091.600.00-222115.33%
NVDA250221C000300002024-06-18 3:53PM EDT30.00107.1588.3590.100.00-1160113.14%
NVDA250221C000310002024-07-05 3:00PM EDT31.0097.5587.3589.200.00-40120111.52%
NVDA250221C000320002024-06-17 12:02AM EDT32.0050.74--0.00---0.00%
NVDA250221C000330002024-06-13 3:11PM EDT33.0098.0494.90101.900.00-1410239.99%
NVDA250221C000340002024-06-20 12:33PM EDT34.00100.0084.4586.350.00-161106.42%
NVDA250221C000350002024-05-30 3:37PM EDT35.0078.5386.5091.550.00-170159.29%
NVDA250221C000360002024-07-01 11:37AM EDT36.0089.4982.5584.400.00-1560103.08%
NVDA250221C000380002024-06-10 10:05AM EDT38.0082.3597.7598.550.00--31255.44%
NVDA250221C000390002024-06-17 3:27PM EDT39.0095.1079.7081.550.00-3013098.85%
NVDA250221C000400002024-07-12 10:35AM EDT40.0091.7978.8580.500.00-250397.49%
NVDA250221C000410002024-06-06 10:36AM EDT41.0083.1086.2588.300.00--180175.01%
NVDA250221C000420002024-06-06 10:23AM EDT42.0080.5585.3088.200.00--30175.10%
NVDA250221C000430002024-07-17 12:18PM EDT43.0077.2975.8577.80-9.76-11.21%15593.53%
NVDA250221C000440002024-05-15 1:41PM EDT44.0053.0588.3090.450.00--50202.25%
NVDA250221C000450002024-06-03 12:03PM EDT45.0071.1984.9585.700.00--350176.14%
NVDA250221C000460002024-06-17 12:02AM EDT46.0035.98--0.00---0.00%
NVDA250221C000470002024-05-28 12:49PM EDT47.0068.7778.4580.000.00--260140.59%
NVDA250221C000480002024-06-11 3:12PM EDT48.0075.0081.2082.200.00--99161.80%
NVDA250221C000490002024-05-28 9:55AM EDT49.0065.1574.7078.100.00--220129.44%
NVDA250221C000500002024-07-12 10:31AM EDT50.0071.7769.4071.10-9.65-11.85%114785.61%
NVDA250221C000510002024-07-10 3:09PM EDT51.0085.7568.4070.200.00-10022084.40%
NVDA250221C000520002024-07-11 1:51PM EDT52.0078.5767.4069.300.00-128183.20%
NVDA250221C000530002024-07-17 3:44PM EDT53.0067.9866.5068.35-12.97-16.02%1513382.28%
NVDA250221C000540002024-06-25 9:49AM EDT54.0070.7065.6067.400.00-26981.32%
NVDA250221C000550002024-07-12 1:01PM EDT55.0077.7564.7566.400.00-230180.38%
NVDA250221C000560002024-07-05 2:27PM EDT56.0064.6263.7565.60-9.25-12.52%932179.66%
NVDA250221C000570002024-07-11 12:32PM EDT57.0075.1062.8064.650.00-101,53078.50%
NVDA250221C000580002024-07-09 10:43AM EDT58.0077.5361.9063.750.00-2029677.77%
NVDA250221C000590002024-07-09 10:43AM EDT59.0076.5861.0062.800.00-201,19076.83%
NVDA250221C000600002024-07-17 2:38PM EDT60.0061.3560.1561.80-11.30-15.55%101,68675.89%
NVDA250221C000605002024-06-21 1:01PM EDT60.5069.9059.6061.450.00-188975.51%
NVDA250221C000610002024-07-17 12:27PM EDT61.0060.0259.1561.00-7.33-10.88%1144375.13%
NVDA250221C000615002024-07-10 3:59PM EDT61.5076.4358.7060.550.00-11,01174.76%
NVDA250221C000620002024-06-26 12:11PM EDT62.0065.5558.2560.050.00-12279474.19%
NVDA250221C000625002024-07-10 3:50PM EDT62.5075.0857.8059.650.00-3051774.00%
NVDA250221C000630002024-06-24 10:56AM EDT63.0060.3557.3559.200.00-286873.61%
NVDA250221C000635002024-07-09 9:30AM EDT63.5069.0056.9058.750.00-165073.23%
NVDA250221C000640002024-06-17 10:40AM EDT64.0070.1558.7059.150.00-21,54882.96%
NVDA250221C000645002024-07-17 11:03AM EDT64.5058.8556.0057.85-3.75-5.99%56285972.45%
NVDA250221C000650002024-07-17 11:00AM EDT65.0057.9055.6557.30-5.44-8.59%56094472.06%
NVDA250221C000655002024-06-25 10:41AM EDT65.5060.2555.1556.950.00-128171.84%
NVDA250221C000660002024-06-24 1:01PM EDT66.0058.1554.7056.500.00-111,19771.44%
NVDA250221C000665002024-07-17 3:25PM EDT66.5055.7454.2556.05-1.86-3.23%1033271.05%
NVDA250221C000670002024-07-09 1:24PM EDT67.0066.1053.8055.600.00-521,06670.64%
NVDA250221C000675002024-06-24 10:22AM EDT67.5059.0553.4055.150.00-265170.41%
NVDA250221C000680002024-07-09 11:04AM EDT68.0067.6652.9554.750.00-172170.17%
NVDA250221C000685002024-07-09 1:39PM EDT68.5065.4052.5054.300.00-252269.75%
NVDA250221C000690002024-07-17 11:51AM EDT69.0053.6052.0553.90-11.40-17.54%21,01169.51%
NVDA250221C000695002024-07-12 1:27PM EDT69.5065.0051.6553.450.00-1381769.25%
NVDA250221C000700002024-07-17 12:30PM EDT70.0052.0851.3052.95-11.52-18.11%151,20468.98%
NVDA250221C000705002024-07-01 11:44AM EDT70.5056.8050.8052.550.00-145068.57%
NVDA250221C000710002024-06-24 11:01AM EDT71.0053.9550.3552.150.00-2568468.30%
NVDA250221C000715002024-07-17 12:56PM EDT71.5050.7349.9551.75-7.12-12.31%374668.18%
NVDA250221C000720002024-06-25 10:42AM EDT72.0054.6549.5051.300.00-724967.75%
NVDA250221C000725002024-06-27 10:23AM EDT72.5056.7549.1050.850.00-454767.47%
NVDA250221C000730002024-06-27 12:57PM EDT73.0056.3046.7050.450.00-1645261.61%
NVDA250221C000735002024-07-08 9:57AM EDT73.5061.0048.2550.050.00-130467.03%
NVDA250221C000740002024-06-25 1:38PM EDT74.0055.6545.8049.600.00-542261.02%
NVDA250221C000745002024-07-03 10:00AM EDT74.5052.7045.4049.200.00-174060.95%
NVDA250221C000750002024-07-17 2:49PM EDT75.0048.0045.3048.70-9.64-16.72%271,04661.41%
NVDA250221C000755002024-06-27 10:16AM EDT75.5054.7544.1048.350.00-497859.22%
NVDA250221C000760002024-07-08 10:04AM EDT76.0058.5146.1547.950.00-137965.66%
NVDA250221C000765002024-06-27 10:45AM EDT76.5053.3545.7547.550.00-784665.48%
NVDA250221C000770002024-07-17 12:19PM EDT77.0046.5045.3547.15-3.47-6.94%2052265.28%
NVDA250221C000775002024-07-17 10:23AM EDT77.5046.7544.9546.75-15.05-24.35%11,39865.09%
NVDA250221C000780002024-07-16 10:16AM EDT78.0052.4044.5546.350.00-834764.89%
NVDA250221C000785002024-07-12 12:27PM EDT78.5056.4044.1545.950.00-124264.68%
NVDA250221C000790002024-07-17 12:52PM EDT79.0044.1344.2045.40-16.07-26.69%71,36765.19%
NVDA250221C000795002024-07-16 10:09AM EDT79.5050.7543.9545.000.00-151565.31%
NVDA250221C000800002024-07-16 9:36AM EDT80.0045.2543.1544.25-7.90-14.86%21,73163.33%
NVDA250221C000810002024-07-17 12:41PM EDT81.0042.5042.3043.80-7.25-14.57%185863.57%
NVDA250221C000820002024-07-17 10:35AM EDT82.0043.9041.5043.05-8.10-15.58%176363.21%
NVDA250221C000830002024-06-24 3:57PM EDT83.0042.9141.2042.300.00-51,08263.91%
NVDA250221C000840002024-07-10 3:01PM EDT84.0042.1040.0041.20-13.75-24.62%270761.88%
NVDA250221C000850002024-07-17 3:50PM EDT85.0040.3039.3540.70-6.80-14.44%163,47662.30%
NVDA250221C000860002024-07-15 12:12PM EDT86.0048.3538.5040.050.00-12,43461.95%
NVDA250221C000870002024-07-16 3:44PM EDT87.0039.1037.8039.30-6.15-13.59%285961.68%
NVDA250221C000880002024-07-15 3:27PM EDT88.0046.9337.0538.600.00-91,05861.39%
NVDA250221C000890002024-07-16 1:04PM EDT89.0043.7036.3537.850.00-252,43061.07%
NVDA250221C000900002024-07-17 3:53PM EDT90.0036.9135.7037.10-6.35-14.68%383,54560.83%
NVDA250221C000910002024-07-17 3:53PM EDT91.0036.1935.3036.25-8.36-18.77%253,80360.84%
NVDA250221C000920002024-07-17 12:54PM EDT92.0035.0034.6535.55-11.00-23.91%12,03260.63%
NVDA250221C000930002024-07-12 2:39PM EDT93.0046.2833.6035.100.00-52,03760.13%
NVDA250221C000940002024-07-16 9:30AM EDT94.0042.4733.5033.950.00-22,53460.07%
NVDA250221C000950002024-07-17 1:58PM EDT95.0033.1032.8533.25-6.24-15.86%152,39359.79%
NVDA250221C000960002024-07-17 12:45PM EDT96.0032.0032.1532.65-6.20-16.23%693759.58%
NVDA250221C000970002024-07-16 11:51AM EDT97.0031.7631.5532.00-7.25-18.58%11,73959.43%
NVDA250221C000980002024-07-16 10:04AM EDT98.0031.1030.9031.35-5.90-15.95%1168559.17%
NVDA250221C000990002024-07-17 10:18AM EDT99.0031.7030.3030.75-5.96-15.83%21,84359.06%
NVDA250221C001000002024-07-17 2:58PM EDT100.0029.8829.7030.10-5.87-16.42%1263,17558.84%
NVDA250221C001010002024-07-17 1:23PM EDT101.0029.7029.1029.55-6.25-17.39%198558.75%
NVDA250221C001020002024-07-12 3:42PM EDT102.0038.6028.5028.950.00-31,57558.57%
NVDA250221C001030002024-07-17 1:34PM EDT103.0028.9027.9028.35-10.40-26.46%151,61858.36%
NVDA250221C001040002024-07-08 2:15PM EDT104.0036.1027.3527.800.00-32,43458.28%
NVDA250221C001050002024-07-17 2:23PM EDT105.0027.5026.8027.20-7.30-20.98%446,95058.10%
NVDA250221C001060002024-07-17 12:41PM EDT106.0026.0026.2026.65-7.85-23.19%72,25157.90%
NVDA250221C001070002024-07-17 9:33AM EDT107.0028.3525.6526.15-3.25-10.28%879457.83%
NVDA250221C001080002024-07-17 1:24PM EDT108.0025.6025.1525.60-9.60-27.27%364057.74%
NVDA250221C001090002024-07-11 11:01AM EDT109.0025.3724.6025.05-8.23-24.49%21,01757.54%
NVDA250221C001100002024-07-17 3:26PM EDT110.0024.7524.1024.50-5.15-17.22%1682,29857.41%
NVDA250221C001110002024-07-17 2:01PM EDT111.0024.1023.6024.05-8.30-25.62%1182057.39%
NVDA250221C001120002024-07-17 12:41PM EDT112.0023.9023.0523.50-4.80-16.72%511,00557.14%
NVDA250221C001130002024-07-17 3:12PM EDT113.0023.1322.6023.05-4.87-17.39%281357.15%
NVDA250221C001140002024-07-17 11:57AM EDT114.0023.0022.1022.55-4.96-17.74%275057.00%
NVDA250221C001150002024-07-17 3:43PM EDT115.0022.1521.6522.05-4.75-17.66%852,15856.90%
NVDA250221C001160002024-07-15 9:57AM EDT116.0028.5421.1521.600.00-176656.78%
NVDA250221C001170002024-07-17 1:14PM EDT117.0021.1520.7021.15-7.07-25.05%2053856.70%
NVDA250221C001180002024-07-17 3:49PM EDT118.0020.4020.3020.70-7.95-28.04%13161556.68%
NVDA250221C001190002024-07-17 3:26PM EDT119.0020.3519.8020.25-4.55-18.27%5975256.49%
NVDA250221C001200002024-07-17 3:51PM EDT120.0020.0019.4019.80-4.52-18.43%3853,02456.43%
NVDA250221C001210002024-07-17 2:13PM EDT121.0019.2518.9519.40-4.50-18.95%4450156.35%
NVDA250221C001220002024-07-17 3:16PM EDT122.0019.0418.5519.00-4.35-18.60%12082956.31%
NVDA250221C001230002024-07-17 3:59PM EDT123.0018.4018.0018.75-4.73-20.45%2528656.26%
NVDA250221C001240002024-07-17 11:15AM EDT124.0018.0917.7518.15-6.39-26.10%1639556.12%
NVDA250221C001250002024-07-17 3:33PM EDT125.0018.0017.4017.70-3.75-17.24%6101,69856.02%
NVDA250221C001260002024-07-17 3:56PM EDT126.0017.4517.0017.35-4.42-20.21%1691355.98%
NVDA250221C001270002024-07-17 2:53PM EDT127.0016.8016.6516.95-4.40-20.75%41740555.93%
NVDA250221C001280002024-07-17 3:58PM EDT128.0016.5516.2516.60-4.50-21.38%4442855.85%
NVDA250221C001290002024-07-17 3:36PM EDT129.0016.4015.9016.20-3.80-18.81%6384555.75%
NVDA250221C001300002024-07-17 3:59PM EDT130.0015.7015.5515.85-4.35-21.70%9847,81355.70%
NVDA250221C001310002024-07-17 12:47PM EDT131.0015.3515.2015.50-3.96-20.51%658355.64%
NVDA250221C001320002024-07-17 2:11PM EDT132.0015.2014.8515.15-3.95-20.63%2964155.55%
NVDA250221C001330002024-07-16 10:02AM EDT133.0015.2514.5014.85-3.50-18.67%687655.52%
NVDA250221C001340002024-07-17 12:48PM EDT134.0013.9114.2014.50-4.38-23.95%9630355.48%
NVDA250221C001350002024-07-17 3:59PM EDT135.0014.1013.9014.15-3.56-20.16%791,48055.41%
NVDA250221C001360002024-07-17 12:09PM EDT136.0014.0213.5513.85-5.19-27.02%1427155.33%
NVDA250221C001370002024-07-17 11:42AM EDT137.0013.7513.2513.55-3.75-21.43%2238255.30%
NVDA250221C001380002024-07-16 10:01AM EDT138.0017.0012.9513.250.00-661,20055.26%
NVDA250221C001390002024-07-17 10:33AM EDT139.0013.4112.6512.95-3.24-19.46%2554855.20%
NVDA250221C001400002024-07-17 3:59PM EDT140.0012.5912.3512.65-3.42-21.36%3203,02755.12%
NVDA250221C001410002024-07-16 11:35AM EDT141.0012.4012.0512.40-3.65-22.74%137555.10%
NVDA250221C001420002024-07-17 3:30PM EDT142.0012.4011.8012.10-3.35-21.27%567255.06%
NVDA250221C001430002024-07-17 2:39PM EDT143.0011.8411.5011.85-3.56-23.12%395755.01%
NVDA250221C001440002024-07-17 9:58AM EDT144.0011.6011.2511.55-4.65-28.62%271,29854.94%
NVDA250221C001450002024-07-17 3:19PM EDT145.0011.3111.0011.30-2.99-20.91%1533,27454.93%
NVDA250221C001460002024-07-17 10:10AM EDT146.0011.4810.7511.10-2.97-20.55%149754.97%
NVDA250221C001470002024-07-17 3:57PM EDT147.0010.7010.5010.80-4.55-29.84%598954.86%
NVDA250221C001480002024-07-16 11:35AM EDT148.0013.8510.2510.550.00-1111,45954.80%
NVDA250221C001490002024-07-17 12:59PM EDT149.0010.2010.0010.30-3.30-24.44%12659554.73%
NVDA250221C001500002024-07-17 3:28PM EDT150.0010.009.8510.05-3.15-23.95%3586,26654.79%
NVDA250221C001510002024-07-12 1:12PM EDT151.009.909.559.85-5.22-34.52%233154.69%
NVDA250221C001520002024-07-15 12:31PM EDT152.0013.757.509.650.00-3267451.97%
NVDA250221C001530002024-07-16 3:25PM EDT153.0012.109.109.400.00-134354.60%
NVDA250221C001540002024-07-17 3:39PM EDT154.009.308.909.20-4.50-32.61%2349654.60%
NVDA250221C001550002024-07-17 3:59PM EDT155.008.858.708.95-2.95-25.00%1051,09354.52%
NVDA250221C001560002024-07-15 12:31PM EDT156.009.158.558.75-3.60-28.24%11,23554.58%
NVDA250221C001570002024-07-17 10:08AM EDT157.008.968.308.60-2.54-22.09%166154.55%
NVDA250221C001580002024-07-17 9:54AM EDT158.008.088.158.35-3.02-27.21%121,34554.50%
NVDA250221C001590002024-07-17 1:19PM EDT159.008.207.908.15-3.80-31.67%127454.36%
NVDA250221C001600002024-07-17 2:49PM EDT160.008.007.707.95-2.50-23.81%1354,62354.29%
NVDA250221C001610002024-07-17 2:49PM EDT161.007.757.557.85-2.60-25.12%340954.44%
NVDA250221C001620002024-07-15 12:31PM EDT162.0011.207.407.600.00-31,13554.35%
NVDA250221C001630002024-07-17 3:26PM EDT163.007.555.207.45-2.15-22.16%1046451.06%
NVDA250221C001640002024-07-15 2:45PM EDT164.0010.557.057.250.00-351,99054.28%
NVDA250221C001650002024-07-17 10:46AM EDT165.007.656.907.10-2.05-21.13%811,81754.30%
NVDA250221C001660002024-07-15 12:31PM EDT166.0010.356.757.000.00-214454.41%
NVDA250221C001670002024-07-15 1:05PM EDT167.0010.156.606.800.00-2033454.33%
NVDA250221C001680002024-07-17 11:22AM EDT168.006.936.456.65-2.22-24.26%330754.32%
NVDA250221C001690002024-07-11 9:41AM EDT169.007.376.306.50-4.63-38.58%221554.31%
NVDA250221C001700002024-07-17 3:58PM EDT170.006.336.156.35-2.07-24.64%3399954.28%
NVDA250221C001710002024-07-17 10:33AM EDT171.006.506.006.20-3.25-33.33%128054.24%
NVDA250221C001720002024-07-17 12:38PM EDT172.005.855.856.05-3.25-35.71%513954.19%
NVDA250221C001730002024-07-17 9:32AM EDT173.006.155.705.95-2.80-31.28%924054.22%
NVDA250221C001740002024-07-17 2:35PM EDT174.005.853.505.80-3.42-36.89%322450.40%
NVDA250221C001750002024-07-17 12:23PM EDT175.005.605.455.65-1.90-25.33%1194854.15%
NVDA250221C001760002024-07-11 12:15PM EDT176.008.805.255.550.00-1463754.06%
NVDA250221C001770002024-07-17 3:30PM EDT177.005.585.155.40-2.62-31.95%1361454.04%
NVDA250221C001780002024-07-11 3:12PM EDT178.008.453.205.300.00-471,18550.58%
NVDA250221C001790002024-07-11 9:48AM EDT179.009.854.955.150.00-233,61654.07%
NVDA250221C001800002024-07-17 3:28PM EDT180.005.124.805.05-1.66-24.48%1075,77154.03%
NVDA250221C001810002024-07-15 12:31PM EDT181.007.554.754.950.00-141954.16%
NVDA250221C001820002024-07-15 12:31PM EDT182.007.404.654.850.00-1032054.19%
NVDA250221C001830002024-07-15 12:31PM EDT183.005.054.554.80-2.20-30.34%103254.32%
NVDA250221C001840002024-07-15 12:31PM EDT184.007.102.794.650.00-122350.85%
NVDA250221C001850002024-07-17 11:04AM EDT185.004.402.774.55-3.21-42.18%6139050.99%
NVDA250221C001860002024-07-17 12:59PM EDT186.004.402.754.45-2.50-36.23%234151.12%
NVDA250221C001870002024-07-17 9:58AM EDT187.004.494.154.30-1.41-23.90%334054.11%
NVDA250221C001880002024-07-15 12:31PM EDT188.004.842.714.25-1.71-26.11%316651.36%
NVDA250221C001890002024-07-16 2:34PM EDT189.005.573.954.150.00-522154.16%
NVDA250221C001900002024-07-17 2:54PM EDT190.004.003.804.05-1.50-27.27%44411,45054.02%
NVDA250221C001910002024-07-12 9:37AM EDT191.004.503.703.95-1.75-28.00%153053.97%
NVDA250221C001920002024-07-10 12:58PM EDT192.004.403.703.90-3.35-43.23%12,40454.23%
NVDA250221C001930002024-07-12 11:45AM EDT193.006.453.603.800.00-621,08654.16%
NVDA250221C001940002024-07-17 12:28PM EDT194.003.603.553.70-2.25-38.46%124,09154.20%
NVDA250221C001950002024-07-17 11:54AM EDT195.003.753.503.65-1.45-27.88%2241654.33%
NVDA250221C002000002024-07-17 3:54PM EDT200.003.253.053.25-1.25-27.78%1331,56154.11%
NVDA250221C002050002024-07-17 9:33AM EDT205.003.072.752.96-0.88-22.28%263554.32%
NVDA250221C002100002024-07-17 3:51PM EDT210.002.652.502.64-0.90-25.35%301,71254.41%
NVDA250221C002120002024-07-17 10:31AM EDT212.002.711.902.55-1.64-37.70%261553.10%
NVDA250221C002130002024-07-11 10:47AM EDT213.002.872.322.51-1.63-36.22%115354.47%
NVDA250221C002140002024-07-17 2:40PM EDT214.002.501.792.45-0.90-26.47%412053.08%
NVDA250221C002150002024-07-17 10:55AM EDT215.002.472.242.40-1.26-33.78%213354.53%
NVDA250221C002160002024-07-09 1:37PM EDT216.004.252.182.350.00-6434154.50%
NVDA250221C002170002024-07-11 11:09AM EDT217.004.092.082.380.00-31354.59%
NVDA250221C002180002024-07-02 2:03PM EDT218.003.081.642.270.00-14053.21%
NVDA250221C002190002024-07-17 10:44AM EDT219.002.461.572.23-1.14-31.67%222453.15%
NVDA250221C002200002024-07-17 3:52PM EDT220.002.182.082.17-0.78-26.35%1750254.81%
NVDA250221C002210002024-07-15 11:47AM EDT221.003.451.972.140.00-1017854.66%
NVDA250221C002220002024-07-15 3:46PM EDT222.003.301.942.110.00-3117454.76%
NVDA250221C002230002024-07-08 12:12PM EDT223.003.451.442.070.00-11,09053.30%
NVDA250221C002240002024-07-09 10:11AM EDT224.004.151.422.020.00-28753.32%
NVDA250221C002250002024-07-17 1:48PM EDT225.002.011.831.98-0.64-24.15%5240154.81%
NVDA250221C002260002024-07-17 12:41PM EDT226.001.881.331.95-0.77-29.06%105353.31%
NVDA250221C002270002024-07-17 12:23PM EDT227.001.881.741.91-1.27-40.32%624254.82%
NVDA250221C002280002024-07-17 3:56PM EDT228.001.871.711.88-0.78-29.43%867154.88%
NVDA250221C002300002024-07-15 12:37PM EDT230.001.811.661.80-1.09-37.59%4041954.97%
NVDA250221C002350002024-07-17 3:30PM EDT235.001.671.521.65-0.54-24.43%107255.20%
NVDA250221C002400002024-07-17 1:10PM EDT240.001.511.371.52-0.55-26.70%5473355.37%
NVDA250221C002450002024-07-17 11:51AM EDT245.001.401.271.40-1.12-44.44%1116455.66%
NVDA250221C002500002024-07-17 1:21PM EDT250.001.271.161.29-0.45-26.16%9487055.86%
NVDA250221C002550002024-07-17 3:55PM EDT255.001.141.071.19-0.55-32.54%813556.10%
NVDA250221C002600002024-07-15 11:58AM EDT260.001.250.961.13-0.52-29.38%14456.35%
NVDA250221C002650002024-07-17 1:01PM EDT265.001.000.911.02-0.41-29.08%2215656.57%
NVDA250221C002700002024-07-17 2:11PM EDT270.000.950.840.95-0.30-24.00%522556.81%
NVDA250221C002750002024-07-17 3:06PM EDT275.000.890.780.89-0.31-25.83%28057.10%
NVDA250221C002800002024-07-17 3:54PM EDT280.000.800.720.84-0.27-25.23%14763357.37%
NVDA250221C002900002024-03-06 11:56AM EDT290.00610.77602.50609.950.00-220.00%
NVDA250221C003000002024-05-31 11:44AM EDT300.00804.15919.10927.150.00-2160.00%
NVDA250221C003100002024-06-05 3:33PM EDT310.00923.00909.60917.600.00-4110.00%
NVDA250221C003200002024-04-24 12:04PM EDT320.00507.38750.35765.250.00-110.00%
NVDA250221C003300002024-05-23 12:48PM EDT330.00737.35890.40898.500.00-35380.00%
NVDA250221C003400002024-05-06 11:33AM EDT340.00595.78895.35906.250.00-260.00%
NVDA250221C003500002024-05-30 3:37PM EDT350.00785.33871.50879.450.00-470.00%
NVDA250221C003600002024-05-02 12:53PM EDT360.00508.02746.00763.100.00-160.00%
NVDA250221C003800002024-05-01 9:31AM EDT380.00496.280.000.000.00-1325.00%
NVDA250221C003900002024-05-28 12:49PM EDT390.00763.01833.60841.400.00-2130.00%
NVDA250221C004000002024-06-06 10:26AM EDT400.00824.13823.90831.900.00-2490.00%
NVDA250221C004100002024-06-06 10:36AM EDT410.00831.03814.45822.450.00-1180.00%
NVDA250221C004200002024-06-06 10:23AM EDT420.00805.48804.90813.000.00-130.00%
NVDA250221C004300002024-05-31 1:49PM EDT430.00680.27796.00803.550.00-160.00%
NVDA250221C004400002024-05-15 1:41PM EDT440.00530.50786.55794.100.00-150.00%
NVDA250221C004500002024-06-03 12:03PM EDT450.00711.85776.65784.350.00-1350.00%
NVDA250221C004600002024-04-22 11:52AM EDT460.00359.80507.95522.950.00-250.00%
NVDA250221C004700002024-05-28 12:49PM EDT470.00687.73757.75765.550.00-2260.00%
NVDA250221C004800002024-05-24 11:39AM EDT480.00591.13748.35756.150.00-7100.00%
NVDA250221C004900002024-05-28 9:55AM EDT490.00651.50739.05746.800.00-7220.00%
NVDA250221C005000002024-06-06 3:56PM EDT500.00735.60729.70737.450.00-1150.00%
NVDA250221C005100002024-05-28 2:04PM EDT510.00653.29720.35728.050.00-13270.00%
NVDA250221C005200002024-05-29 12:14PM EDT520.00645.60711.65718.750.00-1270.00%
NVDA250221C005300002024-05-23 1:32PM EDT530.00558.28701.75709.450.00-3130.00%
NVDA250221C005400002024-05-31 3:19PM EDT540.00578.58692.45700.050.00-170.00%
NVDA250221C005500002024-06-03 11:59AM EDT550.00621.70683.80690.950.00-1300.00%
NVDA250221C005600002024-05-03 9:48AM EDT560.00370.40560.00576.750.00-4310.00%
NVDA250221C005700002024-05-28 1:06PM EDT570.00601.00664.75672.500.00-21530.00%
NVDA250221C005800002024-06-06 12:24PM EDT580.00652.20655.50663.350.00-1310.00%
NVDA250221C005900002024-06-05 2:40PM EDT590.00660.00646.40654.200.00-61200.00%
NVDA250221C006000002024-06-06 9:35AM EDT600.00685.00637.25645.100.00-21650.00%
NVDA250221C006050002024-05-31 3:50PM EDT605.00534.00632.80640.550.00-1900.00%
NVDA250221C006100002024-06-05 10:07AM EDT610.00615.00628.30635.950.00-68560.00%
NVDA250221C006150002024-06-06 12:35PM EDT615.00611.00623.75631.550.00-661010.00%
NVDA250221C006200002024-05-23 9:32AM EDT620.00438.15619.20627.000.00-1700.00%
NVDA250221C006250002024-05-23 9:47AM EDT625.00452.05614.65622.450.00-2520.00%
NVDA250221C006300002024-05-29 9:43AM EDT630.00520.46610.20618.000.00-1880.00%
NVDA250221C006350002024-05-28 11:23AM EDT635.00523.90605.80613.550.00-8660.00%
NVDA250221C006400002024-06-05 9:58AM EDT640.00589.64601.25609.000.00-61590.00%
NVDA250221C006450002024-06-05 3:33PM EDT645.00609.62596.75604.500.00-10880.00%
NVDA250221C006500002024-06-05 3:33PM EDT650.00605.11592.30600.050.00-41000.00%
NVDA250221C006550002024-04-30 12:42PM EDT655.00288.40492.00496.350.00-1350.00%
NVDA250221C006600002024-05-31 2:22PM EDT660.00471.05583.55591.200.00-131220.00%
NVDA250221C006650002024-05-31 11:37AM EDT665.00474.05579.10586.800.00-3330.00%
NVDA250221C006700002024-06-04 3:27PM EDT670.00534.01576.15582.350.00-11080.00%
NVDA250221C006750002024-05-28 12:16PM EDT675.00497.79571.75578.250.00-1660.00%
NVDA250221C006800002024-05-31 11:06AM EDT680.00463.52567.40573.700.00-1840.00%
NVDA250221C006850002024-05-28 12:16PM EDT685.00489.38562.40569.250.00-1620.00%
NVDA250221C006900002024-06-06 11:11AM EDT690.00563.45557.40564.850.00-21160.00%
NVDA250221C006950002024-05-28 11:22AM EDT695.00472.70552.80560.500.00-381180.00%
NVDA250221C007000002024-06-05 3:52PM EDT700.00564.41548.60556.300.00-51610.00%
NVDA250221C007050002024-06-04 2:12PM EDT705.00496.00544.25552.000.00-1570.00%
NVDA250221C007100002024-06-06 10:19AM EDT710.00537.11539.95547.700.00-1870.00%
NVDA250221C007150002024-05-31 9:50AM EDT715.00457.79535.70543.350.00-2980.00%
NVDA250221C007200002024-05-28 1:22PM EDT720.00470.50531.40539.050.00-6410.00%
NVDA250221C007250002024-06-04 9:36AM EDT725.00479.39527.05534.850.00-1680.00%
NVDA250221C007300002024-06-07 10:33AM EDT730.00512.58522.90530.65+58.23+12.82%3210.00%
NVDA250221C007350002024-05-28 1:16PM EDT735.00458.70518.60526.400.00-9400.00%
NVDA250221C007400002024-06-06 3:17PM EDT740.00514.00514.50522.150.00-1550.00%
NVDA250221C007450002024-06-05 10:14AM EDT745.00501.02511.55518.000.00-1720.00%
NVDA250221C007500002024-06-07 10:40AM EDT750.00498.36506.55513.85-22.67-4.35%151180.00%
NVDA250221C007550002024-05-02 12:59PM EDT755.00210.00396.75414.000.00-21040.00%
NVDA250221C007600002024-06-05 3:13PM EDT760.00516.16497.80505.500.00-10230.00%
NVDA250221C007650002024-06-06 1:47PM EDT765.00489.81494.15501.400.00-2920.00%
NVDA250221C007700002024-06-06 9:31AM EDT770.00520.70489.60497.250.00-2550.00%
NVDA250221C007750002024-06-06 3:58PM EDT775.00493.50485.50493.200.00-21480.00%
NVDA250221C007800002024-06-05 2:36PM EDT780.00492.35481.35489.100.00-2590.00%
NVDA250221C007850002024-05-30 10:45AM EDT785.00416.90477.35484.950.00-1340.00%
NVDA250221C007900002024-05-29 10:40AM EDT790.00418.90473.25480.950.00-21460.00%
NVDA250221C007950002024-05-28 12:45PM EDT795.00404.85469.30476.950.00-2580.00%
NVDA250221C008000002024-06-07 3:59PM EDT800.00470.91465.85473.00+6.86+1.48%31870.00%
NVDA250221C008100002024-06-05 1:38PM EDT810.00465.20457.35464.900.00-12820.00%
NVDA250221C008200002024-06-05 1:38PM EDT820.00457.23449.80457.150.00-1740.00%
NVDA250221C008300002024-06-05 1:31PM EDT830.00446.43441.70449.300.00-11230.00%
NVDA250221C008400002024-06-07 11:18AM EDT840.00421.81436.40441.60-8.60-2.00%1830.00%
NVDA250221C008500002024-06-05 11:38AM EDT850.00422.29426.60433.950.00-43710.00%
NVDA250221C008600002024-06-07 1:59PM EDT860.00427.30421.40424.90+21.55+5.31%22670.00%
NVDA250221C008700002024-06-07 12:22PM EDT870.00413.10414.05417.50+54.45+15.18%2980.00%
NVDA250221C008800002024-06-07 9:59AM EDT880.00393.20406.40411.50-18.10-4.40%11200.00%
NVDA250221C008900002024-06-06 3:20PM EDT890.00396.00398.70404.150.00-22540.00%
NVDA250221C009000002024-06-07 3:32PM EDT900.00392.81389.55395.60-3.19-0.81%163790.00%
NVDA250221C009100002024-06-07 3:59PM EDT910.00387.51384.95389.70+41.32+11.94%13990.00%
NVDA250221C009200002024-06-07 10:52AM EDT920.00367.00375.25381.30+40.65+12.46%22230.00%
NVDA250221C009300002024-06-04 3:25PM EDT930.00333.35368.55375.600.00-42220.00%
NVDA250221C009400002024-06-07 10:44AM EDT940.00352.37361.60368.75-7.63-2.12%202720.00%
NVDA250221C009500002024-06-07 3:43PM EDT950.00362.12354.90360.45+8.40+2.37%242700.00%
NVDA250221C009600002024-06-06 9:42AM EDT960.00383.85348.05355.500.00-2980.00%
NVDA250221C009700002024-06-07 10:44AM EDT970.00332.73341.30347.20-5.32-1.57%201940.00%
NVDA250221C009800002024-06-07 2:46PM EDT980.00337.58334.85340.70+11.51+3.53%28730.00%
NVDA250221C009900002024-06-05 2:57PM EDT990.00340.00330.40335.400.00-181890.00%
NVDA250221C010000002024-06-07 2:48PM EDT1,000.00324.08321.95329.00-4.22-1.29%144090.00%
NVDA250221C010100002024-06-06 12:56PM EDT1,010.00305.77317.75322.800.00-1970.00%
NVDA250221C010200002024-06-05 11:57AM EDT1,020.00306.09309.75316.600.00-121580.00%
NVDA250221C010300002024-06-07 1:38PM EDT1,030.00310.95305.40308.70-17.40-5.30%11550.00%
NVDA250221C010400002024-06-07 1:38PM EDT1,040.00304.88299.40302.70+5.63+1.88%12500.00%
NVDA250221C010500002024-06-07 1:58PM EDT1,050.00299.80293.75296.55+5.30+1.80%66880.00%
NVDA250221C010600002024-06-07 1:38PM EDT1,060.00293.09287.65291.50+5.49+1.91%12210.00%
NVDA250221C010700002024-06-05 3:54PM EDT1,070.00294.20281.90285.750.00-12810.00%
NVDA250221C010800002024-06-07 10:52AM EDT1,080.00268.35276.30279.55-20.07-6.96%4700.00%
NVDA250221C010900002024-06-05 10:26AM EDT1,090.00265.47270.70274.500.00-11020.00%
NVDA250221C011000002024-06-07 1:42PM EDT1,100.00269.90265.45268.65+3.89+1.46%52070.00%
NVDA250221C011100002024-06-07 10:57AM EDT1,110.00254.40260.05263.10-35.60-12.28%21830.00%
NVDA250221C011200002024-06-07 1:11PM EDT1,120.00262.48254.45258.65+6.56+2.56%2990.00%
NVDA250221C011300002024-06-05 3:57PM EDT1,130.00262.02249.45253.150.00-8940.00%
NVDA250221C011400002024-06-07 11:08AM EDT1,140.00234.20244.15247.50-4.15-1.74%1840.00%
NVDA250221C011500002024-06-07 1:32PM EDT1,150.00244.95239.40243.10+8.93+3.78%331310.00%
NVDA250221C011600002024-06-07 1:28PM EDT1,160.00237.71234.30237.40+5.26+2.26%1740.00%
NVDA250221C011700002024-06-07 3:37PM EDT1,170.00231.10229.50232.50-8.34-3.48%2530.00%
NVDA250221C011800002024-06-07 1:12PM EDT1,180.00232.40224.55227.90-28.28-10.85%3430.00%
NVDA250221C011900002024-06-07 2:25PM EDT1,190.00217.67220.00223.10-0.48-0.22%52460.00%
NVDA250221C012000002024-06-07 3:55PM EDT1,200.00217.60215.65218.30+0.10+0.05%881690.00%
NVDA250221C012100002024-06-07 1:41PM EDT1,210.00215.40210.55213.95-1.60-0.74%4350.00%
NVDA250221C012200002024-06-06 2:56PM EDT1,220.00206.01206.15209.550.00-4730.00%
NVDA250221C012300002024-06-07 10:03AM EDT1,230.00197.05201.80205.15-15.95-7.49%6180.00%
NVDA250221C012400002024-06-07 3:55PM EDT1,240.00199.90197.40200.80-6.61-3.20%1280.00%
NVDA250221C012500002024-06-07 3:58PM EDT1,250.00195.25193.85196.35+11.92+6.50%18850.00%
NVDA250221C012600002024-06-07 3:59PM EDT1,260.00192.30189.05192.25+10.12+5.55%2870.00%
NVDA250221C012700002024-06-06 9:39AM EDT1,270.00218.81185.05188.450.00-1190.00%
NVDA250221C012800002024-06-07 11:59AM EDT1,280.00176.33181.05184.50-27.57-13.52%12210.00%
NVDA250221C012900002024-06-07 11:38AM EDT1,290.00172.80177.15180.50-13.76-7.38%1630.00%
NVDA250221C013000002024-06-07 3:55PM EDT1,300.00175.68173.70176.50+2.03+1.17%294490.00%
NVDA250221C013100002024-06-07 10:12AM EDT1,310.00167.00169.65173.00-28.70-14.67%1520.00%
NVDA250221C013200002024-06-07 12:10PM EDT1,320.00162.70166.05169.35-13.41-7.61%8290.00%
NVDA250221C013300002024-06-05 2:48PM EDT1,330.00169.75162.50165.550.00-1590.00%
NVDA250221C013400002024-06-07 3:55PM EDT1,340.00161.12158.70162.10-5.18-3.11%1160.00%
NVDA250221C013500002024-06-07 2:34PM EDT1,350.00154.93156.25158.75+7.60+5.16%11240.00%
NVDA250221C013600002024-06-05 2:48PM EDT1,360.00159.25152.85154.700.00-1140.00%
NVDA250221C013700002024-06-06 3:57PM EDT1,370.00154.27149.55151.400.00-1160.00%
NVDA250221C013800002024-06-05 2:48PM EDT1,380.00152.55146.30148.150.00-391110.00%
NVDA250221C013900002024-06-05 2:49PM EDT1,390.00149.30143.05144.950.00-1240.00%
NVDA250221C014000002024-06-07 3:57PM EDT1,400.00141.04140.05142.45+4.04+2.95%121730.00%
NVDA250221C014100002024-06-06 10:03AM EDT1,410.00139.50136.85138.800.00-6150.00%
NVDA250221C014200002024-06-07 11:11AM EDT1,420.00129.00133.85135.80-15.05-10.45%2580.00%
NVDA250221C014300002024-06-05 2:48PM EDT1,430.00136.90130.75132.850.00-1120.00%
NVDA250221C014400002024-06-06 12:53PM EDT1,440.00123.27128.00130.000.00-81240.00%
NVDA250221C014500002024-06-06 1:02PM EDT1,450.00123.18125.30127.700.00-82840.00%
NVDA250221C014600002024-06-05 2:48PM EDT1,460.00128.30122.55124.400.00-1540.00%
NVDA250221C014700002024-06-05 2:04PM EDT1,470.00124.40119.65121.700.00-380.00%
NVDA250221C014800002024-06-05 11:17AM EDT1,480.00115.25117.05119.050.00-1240.00%
NVDA250221C014900002024-06-06 12:17PM EDT1,490.00114.10114.55116.500.00-1126703.61%
NVDA250221C015000002024-06-07 3:30PM EDT1,500.00112.90112.00114.45-0.29-0.26%10281644.38%
NVDA250221C015100002024-06-04 10:41AM EDT1,510.0090.00109.40111.450.00-121599.83%
NVDA250221C015200002024-06-06 12:17PM EDT1,520.00106.95106.90109.050.00-139571.39%
NVDA250221C015300002024-06-06 2:25PM EDT1,530.00103.65104.65106.650.00-214549.43%
NVDA250221C015400002024-06-06 12:33PM EDT1,540.0099.00102.35104.950.00-223533.20%
NVDA250221C015500002024-06-07 3:28PM EDT1,550.00101.92100.20101.90+0.73+0.72%244514.61%
NVDA250221C015600002024-06-07 1:33PM EDT1,560.00102.1097.8099.85+9.10+9.78%1115500.51%
NVDA250221C015700002024-05-31 12:21PM EDT1,570.0057.5595.7098.300.00-361489.94%
NVDA250221C015800002024-05-30 3:22PM EDT1,580.0071.1593.4595.500.00-2125476.36%
NVDA250221C015900002024-06-05 3:32PM EDT1,590.0096.3591.3094.050.00-321467.43%
NVDA250221C016000002024-06-07 9:30AM EDT1,600.0091.9589.4591.85+1.00+1.10%1348457.92%
NVDA250221C016100002024-06-06 9:56AM EDT1,610.0088.6887.4589.450.00-336448.14%
NVDA250221C016200002024-06-06 10:24AM EDT1,620.0088.3085.6087.500.00-2113440.17%
NVDA250221C016300002024-06-05 11:48AM EDT1,630.0082.0083.5585.600.00-341432.24%
NVDA250221C016400002024-06-07 9:42AM EDT1,640.0079.3081.5584.25-8.63-9.81%1201425.81%
NVDA250221C016500002024-06-07 1:58PM EDT1,650.0084.0580.0082.25+3.35+4.15%40202419.22%
NVDA250221C016600002024-06-07 2:07PM EDT1,660.0079.9078.3080.60+2.01+2.58%111413.21%
NVDA250221C016700002024-06-05 11:15AM EDT1,670.0075.7076.5078.550.00-531406.48%
NVDA250221C016800002024-06-04 3:41PM EDT1,680.0062.4574.8077.100.00-1426401.18%
NVDA250221C016900002024-06-07 1:36PM EDT1,690.0077.2373.2074.80+2.63+3.53%118394.73%
NVDA250221C017000002024-06-06 9:56AM EDT1,700.0073.2871.6073.250.00-4121389.70%
NVDA250221C017100002024-05-30 10:33AM EDT1,710.0056.9069.9071.900.00-217384.94%
NVDA250221C017200002024-05-23 2:38PM EDT1,720.0031.9368.4570.050.00-511379.87%
NVDA250221C017300002024-05-30 3:58PM EDT1,730.0046.1566.9068.900.00-228375.84%
NVDA250221C017400002024-04-17 11:34AM EDT1,740.0019.1619.1019.800.00-213236.75%
NVDA250221C017500002024-06-06 9:55AM EDT1,750.0064.5064.1565.650.00-179367.05%
NVDA250221C017600002024-05-29 3:12PM EDT1,760.0053.0062.5064.250.00-256362.68%
NVDA250221C017700002024-05-23 2:31PM EDT1,770.0026.7061.2563.200.00-161359.48%
NVDA250221C017800002024-06-05 2:33PM EDT1,780.0063.5459.8561.500.00-1119355.15%
NVDA250221C017900002024-06-05 12:53PM EDT1,790.0058.5058.5060.450.00-1358351.88%
NVDA250221C018000002024-06-07 3:22PM EDT1,800.0058.1557.4059.10-0.85-1.44%30598348.57%
NVDA250221C018100002024-06-05 9:38AM EDT1,810.0052.3556.0557.650.00-438344.78%
NVDA250221C018200002024-06-05 9:38AM EDT1,820.0051.2554.8056.450.00-832341.53%
NVDA250221C018300002024-06-05 9:38AM EDT1,830.0049.8553.6055.500.00-26338.73%
NVDA250221C018400002024-06-05 11:36AM EDT1,840.0051.5052.4554.350.00-126335.74%
NVDA250221C018500002024-06-06 12:08PM EDT1,850.0054.5051.4553.100.00-433332.82%
NVDA250221C018600002024-06-03 11:55AM EDT1,860.0039.0050.2551.850.00-134329.64%
NVDA250221C018700002024-06-07 12:31PM EDT1,870.0051.9049.2051.05+3.00+6.13%127327.33%
NVDA250221C018800002024-06-07 1:16PM EDT1,880.0052.6548.1049.70+1.30+2.53%39324.17%
NVDA250221C018900002024-06-05 2:00PM EDT1,890.0050.2047.0548.950.00-318321.93%
NVDA250221C019000002024-06-07 11:02AM EDT1,900.0046.2245.7548.15-9.08-16.42%11,090319.28%
NVDA250221C019100002024-06-07 11:02AM EDT1,910.0045.2745.1046.95+7.87+21.04%147316.99%
NVDA250221C019200002024-06-07 9:34AM EDT1,920.0042.8644.2045.70-0.84-1.92%5248314.28%
NVDA250221C019300002024-05-29 9:57AM EDT1,930.0032.9643.2545.050.00-1103312.32%
NVDA250221C019400002024-06-07 2:02PM EDT1,940.0043.9542.3544.15+1.70+4.02%1449310.10%
NVDA250221C019500002024-06-07 3:07PM EDT1,950.0043.6041.6542.95-1.60-3.54%168307.74%
NVDA250221C020000002024-06-07 1:18PM EDT2,000.0041.0037.4038.70+2.73+7.13%7116297.28%
NVDA250221C020500002024-06-06 2:59PM EDT2,050.0035.3033.8035.150.00-529288.57%
NVDA250221C021000002024-06-07 9:58AM EDT2,100.0031.0030.6031.85-0.97-3.03%5180280.62%
NVDA250221C021200002024-06-07 3:06PM EDT2,120.0030.7829.4530.65+0.03+0.10%6034277.74%
NVDA250221C021400002024-06-07 3:55PM EDT2,140.0028.4028.3529.50-3.15-9.98%110274.97%
NVDA250221C021500002024-06-07 1:16PM EDT2,150.0030.5927.7528.85+3.59+13.30%110273.40%
NVDA250221C021600002024-06-07 10:02AM EDT2,160.0028.4827.3028.40-8.26-22.48%230272.31%
NVDA250221C021800002024-06-06 10:27AM EDT2,180.0028.3826.1027.35+28.38--2269.48%
NVDA250221C021900002024-06-07 12:25PM EDT2,190.0027.1325.7526.80+27.13+1.19%2012268.37%
NVDA250221C022000002024-06-07 3:52PM EDT2,200.0026.0725.2526.25-0.27-1.03%2128267.04%
NVDA250221C022100002024-06-06 2:22PM EDT2,210.0025.7324.8025.850.00-1417266.00%
NVDA250221C022200002024-06-06 2:55PM EDT2,220.0025.5024.3525.35+25.50--13264.80%
NVDA250221C022300002024-06-07 3:14PM EDT2,230.0024.2023.8524.85+24.20-3205263.51%
NVDA250221C022400002024-06-05 3:16PM EDT2,240.0026.4023.5024.400.00-59262.52%
NVDA250221C022500002024-06-06 9:51AM EDT2,250.0026.9223.0523.95+26.92--24261.37%
NVDA250221C022600002024-06-06 10:02AM EDT2,260.0024.4522.3023.550.00-13259.82%
NVDA250221C022700002024-06-07 12:43PM EDT2,270.0022.9522.3023.15+2.60+12.78%15259.42%
NVDA250221C022800002024-06-07 3:59PM EDT2,280.0022.3021.4522.70-0.66-2.87%253257.62%
NVDA250221C023000002024-06-07 9:30AM EDT2,300.0020.0021.1022.10+20.00-11256.55%
NVDA250221C023500002024-06-06 2:25PM EDT2,350.0019.8819.0020.05+19.88--2250.97%
NVDA250221C024000002024-06-07 12:43PM EDT2,400.0018.2817.6018.55+18.28-136247.19%
NVDA250221C024500002024-06-07 3:18PM EDT2,450.0016.7016.0517.10+16.70-2-243.07%
NVDA250221C025000002024-06-07 3:18PM EDT2,500.0015.4114.8515.85+15.41-4-239.70%
Putsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250221P000005002024-06-12 2:19PM EDT0.500.010.000.040.00--2,740281.25%
NVDA250221P000010002024-06-11 3:56PM EDT1.000.010.000.050.00--250242.19%
NVDA250221P000015002024-06-06 2:02PM EDT1.500.040.000.070.00--830226.56%
NVDA250221P000020002024-07-09 3:23PM EDT2.000.010.000.010.00-108,605168.75%
NVDA250221P000025002024-06-17 12:01AM EDT2.500.03--0.00---0.00%
NVDA250221P000035002024-06-25 3:17PM EDT3.500.010.000.230.00-4301,031204.69%
NVDA250221P000050002024-07-09 10:48AM EDT5.000.010.000.010.00-15,050131.25%
NVDA250221P000100002024-06-06 2:02PM EDT10.000.040.010.460.00-625152.54%
NVDA250221P000150002024-06-06 2:02PM EDT15.000.380.000.460.00-983125.78%
NVDA250221P000200002024-07-17 3:53PM EDT20.000.040.030.05-0.01-20.00%263,64086.72%
NVDA250221P000210002024-07-09 9:49AM EDT21.000.050.040.100.00-251,23289.84%
NVDA250221P000220002024-07-09 9:49AM EDT22.000.050.040.200.00-251,19093.36%
NVDA250221P000230002024-07-12 9:31AM EDT23.000.050.050.200.00-333,37191.41%
NVDA250221P000240002024-06-28 3:34PM EDT24.000.080.050.190.00-32,11088.67%
NVDA250221P000250002024-07-16 3:43PM EDT25.000.080.060.140.00-124784.38%
NVDA250221P000260002024-07-17 11:27AM EDT26.000.100.060.14+0.01+11.11%1010282.23%
NVDA250221P000270002024-07-16 3:48PM EDT27.000.100.070.110.00-11,24879.30%
NVDA250221P000280002024-06-28 2:56PM EDT28.000.090.080.120.00-11,09178.32%
NVDA250221P000290002024-06-25 2:34PM EDT29.000.090.090.160.00-710,51478.71%
NVDA250221P000300002024-07-16 3:43PM EDT30.000.080.090.140.00-102,92375.98%
NVDA250221P000310002024-07-02 1:03PM EDT31.000.110.100.140.00-4055174.61%
NVDA250221P000320002024-07-11 9:49AM EDT32.000.090.100.15-0.01-10.00%167773.34%
NVDA250221P000330002024-07-12 10:13AM EDT33.000.120.110.160.00-1668772.46%
NVDA250221P000340002024-06-28 2:23PM EDT34.000.130.120.170.00-11,90171.48%
NVDA250221P000350002024-07-17 9:59AM EDT35.000.150.130.18+0.02+15.38%294770.51%
NVDA250221P000360002024-07-12 9:55AM EDT36.000.150.140.200.00-1216969.82%
NVDA250221P000370002024-07-01 9:30AM EDT37.000.170.150.230.00-122169.43%
NVDA250221P000380002024-07-16 1:30PM EDT38.000.150.170.220.00-410868.16%
NVDA250221P000390002024-07-16 10:08AM EDT39.000.180.180.210.00-21,99566.70%
NVDA250221P000400002024-07-15 9:30AM EDT40.000.200.190.270.00-5092766.80%
NVDA250221P000410002024-06-28 2:47PM EDT41.000.220.210.290.00-113066.21%
NVDA250221P000420002024-07-02 3:09PM EDT42.000.220.230.290.00-1016965.19%
NVDA250221P000430002024-07-01 10:59AM EDT43.000.260.240.310.00-159064.36%
NVDA250221P000440002024-07-09 1:52PM EDT44.000.270.260.330.00-1007163.67%
NVDA250221P000450002024-07-12 10:32AM EDT45.000.250.290.370.00-51,10863.48%
NVDA250221P000460002024-06-11 1:40PM EDT46.000.260.260.320.00--23060.84%
NVDA250221P000470002024-07-10 1:26PM EDT47.000.280.310.420.00-113061.87%
NVDA250221P000480002024-07-10 11:19AM EDT48.000.310.360.430.00-179061.38%
NVDA250221P000490002024-07-10 11:19AM EDT49.000.410.390.45+0.08+24.24%170360.74%
NVDA250221P000500002024-07-16 3:26PM EDT50.000.440.420.48+0.06+15.79%47,33060.16%
NVDA250221P000510002024-06-28 10:05AM EDT51.000.420.440.510.00-125059.47%
NVDA250221P000520002024-06-28 11:33AM EDT52.000.440.480.550.00-11,49959.11%
NVDA250221P000530002024-07-09 11:43AM EDT53.000.420.510.580.00-1080058.50%
NVDA250221P000540002024-07-17 12:46PM EDT54.000.630.550.62+0.13+26.00%235058.03%
NVDA250221P000550002024-07-17 10:16AM EDT55.000.640.590.65+0.18+39.13%34,56257.45%
NVDA250221P000560002024-07-03 12:44PM EDT56.000.640.640.71+0.09+16.36%265757.18%
NVDA250221P000570002024-07-16 10:16AM EDT57.000.640.670.750.00-21,02756.57%
NVDA250221P000580002024-07-17 3:21PM EDT58.000.750.720.80+0.08+11.94%162,18956.15%
NVDA250221P000590002024-07-01 12:10PM EDT59.000.720.780.870.00-130255.91%
NVDA250221P000600002024-07-17 10:34AM EDT60.000.840.840.90+0.20+31.25%23,33855.37%
NVDA250221P000605002024-07-08 9:31AM EDT60.500.730.860.940.00-123855.18%
NVDA250221P000610002024-07-17 10:01AM EDT61.000.910.890.97+0.16+21.33%51,07254.98%
NVDA250221P000615002024-07-10 3:08PM EDT61.500.720.921.000.00-5029354.79%
NVDA250221P000620002024-07-15 3:50PM EDT62.000.800.951.030.00-18,01654.57%
NVDA250221P000625002024-07-08 9:47AM EDT62.501.020.981.07+0.26+34.21%12,61954.41%
NVDA250221P000630002024-07-11 1:16PM EDT63.001.091.021.10+0.22+25.29%379754.25%
NVDA250221P000635002024-07-08 9:33AM EDT63.500.871.061.140.00-129154.13%
NVDA250221P000640002024-07-03 12:58PM EDT64.000.891.091.200.00-11,10054.04%
NVDA250221P000645002024-07-16 1:18PM EDT64.500.961.131.240.00-101,07453.89%
NVDA250221P000650002024-07-12 9:44AM EDT65.001.001.171.270.00-16,02853.69%
NVDA250221P000655002024-07-08 9:47AM EDT65.500.951.201.290.00-133053.37%
NVDA250221P000660002024-07-16 10:17AM EDT66.001.121.251.360.00-212,37453.39%
NVDA250221P000665002024-07-08 9:34AM EDT66.501.021.291.400.00-18653.22%
NVDA250221P000670002024-07-17 1:27PM EDT67.001.401.341.43+0.30+27.27%443153.03%
NVDA250221P000675002024-07-09 9:34AM EDT67.501.001.381.490.00-11,56552.93%
NVDA250221P000680002024-07-12 3:13PM EDT68.001.071.422.020.00-266054.88%
NVDA250221P000685002024-07-05 12:45PM EDT68.501.191.481.590.00-27052.69%
NVDA250221P000690002024-07-17 12:58PM EDT69.001.611.531.63+0.55+51.89%102,25052.50%
NVDA250221P000695002024-07-17 9:58AM EDT69.501.541.581.69+0.29+23.20%218652.39%
NVDA250221P000700002024-07-17 12:14PM EDT70.001.651.641.74+0.31+23.13%58,14352.28%
NVDA250221P000705002024-07-16 3:43PM EDT70.501.371.691.800.00-1259552.16%
NVDA250221P000710002024-07-03 12:25PM EDT71.001.401.741.850.00-5034551.98%
NVDA250221P000715002024-07-17 12:30PM EDT71.501.851.801.92+0.64+52.89%3115051.92%
NVDA250221P000720002024-07-16 3:54PM EDT72.001.471.862.480.00-142553.66%
NVDA250221P000725002024-07-12 11:00AM EDT72.501.401.922.020.00-11,84851.61%
NVDA250221P000730002024-07-17 2:23PM EDT73.002.041.972.08+0.45+28.30%12,06751.44%
NVDA250221P000735002024-07-17 11:19AM EDT73.501.972.042.15+0.30+17.96%11,03151.37%
NVDA250221P000740002024-06-21 11:44AM EDT74.002.022.102.720.00-4087852.98%
NVDA250221P000745002024-07-02 10:09AM EDT74.502.082.172.780.00-214352.82%
NVDA250221P000750002024-07-17 12:45PM EDT75.002.452.262.45+0.69+39.20%84,36451.43%
NVDA250221P000755002024-06-28 2:45PM EDT75.502.162.332.450.00-115651.07%
NVDA250221P000760002024-07-17 9:42AM EDT76.002.502.403.05+0.48+23.76%65,32652.64%
NVDA250221P000765002024-07-05 11:50AM EDT76.501.972.472.600.00-282050.85%
NVDA250221P000770002024-07-11 12:49PM EDT77.001.972.542.680.00-153450.75%
NVDA250221P000775002024-07-08 12:03PM EDT77.501.952.632.930.00-58251.21%
NVDA250221P000780002024-07-09 9:51AM EDT78.001.842.712.850.00-543950.62%
NVDA250221P000785002024-07-12 2:10PM EDT78.501.972.792.940.00-27050.54%
NVDA250221P000790002024-07-15 3:51PM EDT79.002.952.883.30+0.63+27.16%14,10751.25%
NVDA250221P000795002024-07-16 10:27AM EDT79.502.482.943.150.00-1010550.40%
NVDA250221P000800002024-07-17 2:34PM EDT80.003.043.053.20+0.71+30.47%5611,91850.27%
NVDA250221P000810002024-07-12 10:05AM EDT81.002.463.253.400.00-12,03850.18%
NVDA250221P000820002024-07-17 3:52PM EDT82.003.453.453.60+0.86+33.20%151,40450.06%
NVDA250221P000830002024-07-08 10:59AM EDT83.003.703.655.85+0.92+33.09%376554.88%
NVDA250221P000840002024-07-17 10:33AM EDT84.003.803.854.00+1.00+35.71%256850.05%
NVDA250221P000850002024-07-17 2:38PM EDT85.004.154.054.25+1.00+31.75%2261,48150.04%
NVDA250221P000860002024-07-17 10:12AM EDT86.004.504.304.50+1.45+47.54%834349.99%
NVDA250221P000870002024-07-16 12:17PM EDT87.003.704.554.700.00-270849.67%
NVDA250221P000880002024-07-17 12:49PM EDT88.005.114.804.95+1.52+42.34%765149.54%
NVDA250221P000890002024-07-17 1:23PM EDT89.005.105.055.25+1.20+30.77%1941149.59%
NVDA250221P000900002024-07-17 3:09PM EDT90.005.355.305.50+1.13+26.78%1031,82649.39%
NVDA250221P000910002024-07-17 11:20AM EDT91.005.305.605.80+1.05+24.71%2349449.36%
NVDA250221P000920002024-07-17 1:02PM EDT92.005.905.856.10+1.85+45.68%361,42849.29%
NVDA250221P000930002024-07-17 1:02PM EDT93.006.206.156.40+1.27+25.76%301,61649.18%
NVDA250221P000940002024-07-17 1:03PM EDT94.006.486.506.70+2.38+58.05%6766649.05%
NVDA250221P000950002024-07-17 3:14PM EDT95.006.856.807.00+1.57+29.73%755,21248.88%
NVDA250221P000960002024-07-17 1:02PM EDT96.007.157.159.20+1.50+26.55%1228151.79%
NVDA250221P000970002024-07-17 1:02PM EDT97.007.507.457.70+1.43+23.56%2828948.80%
NVDA250221P000980002024-07-08 3:33PM EDT98.007.757.808.00+1.75+29.17%1538748.54%
NVDA250221P000990002024-07-17 3:31PM EDT99.008.058.158.40+1.73+27.37%11936648.58%
NVDA250221P001000002024-07-17 3:31PM EDT100.008.398.559.00+1.60+23.56%47415,12149.27%
NVDA250221P001010002024-07-17 12:28PM EDT101.009.008.859.10+2.50+38.46%311,14448.25%
NVDA250221P001020002024-07-17 1:02PM EDT102.009.309.309.55+1.45+18.47%682,02048.37%
NVDA250221P001030002024-07-17 1:02PM EDT103.009.709.709.95+2.10+27.63%641,93448.29%
NVDA250221P001040002024-07-17 3:55PM EDT104.0010.0410.0510.35+2.69+36.60%4774248.18%
NVDA250221P001050002024-07-17 1:14PM EDT105.0010.6010.5010.75+2.14+25.30%631,81748.04%
NVDA250221P001060002024-07-17 1:13PM EDT106.0011.0010.9011.20+2.08+23.32%7120548.02%
NVDA250221P001070002024-07-17 12:51PM EDT107.0011.6711.3511.60+4.17+55.60%2024047.83%
NVDA250221P001080002024-07-08 1:05PM EDT108.009.1511.7512.050.00-194847.76%
NVDA250221P001090002024-07-17 10:20AM EDT109.0012.1012.2012.45+2.00+19.80%345647.51%
NVDA250221P001100002024-07-17 11:50AM EDT110.0012.6712.6512.95+2.37+23.01%351,60847.53%
NVDA250221P001110002024-07-17 10:47AM EDT111.0012.5513.1013.45+1.74+16.10%302,94247.53%
NVDA250221P001120002024-07-16 2:07PM EDT112.0013.5813.6013.90+2.48+22.34%166747.35%
NVDA250221P001130002024-07-11 11:38AM EDT113.0013.9014.1014.40+2.69+24.00%510647.29%
NVDA250221P001140002024-07-17 10:35AM EDT114.0014.1714.6014.90+2.82+24.85%154047.20%
NVDA250221P001150002024-07-17 10:01AM EDT115.0015.0015.1015.40+2.65+21.46%28598547.09%
NVDA250221P001160002024-07-16 9:45AM EDT116.0012.1515.5515.950.00-112647.09%
NVDA250221P001170002024-07-15 1:03PM EDT117.0016.3216.1018.45+3.42+26.51%1328752.54%
NVDA250221P001180002024-07-17 11:48AM EDT118.0016.3116.6517.00+3.04+22.91%2023746.88%
NVDA250221P001190002024-07-17 12:12PM EDT119.0017.1017.2019.50+4.15+32.05%323152.23%
NVDA250221P001200002024-07-17 1:17PM EDT120.0017.8717.7518.10+3.07+20.74%1,6557,03446.70%
NVDA250221P001210002024-07-17 10:14AM EDT121.0018.2018.3018.65+2.92+19.11%225446.58%
NVDA250221P001220002024-07-17 11:37AM EDT122.0018.2118.8519.55+2.51+15.99%835447.40%
NVDA250221P001230002024-07-12 2:11PM EDT123.0014.4519.3520.150.00-113847.36%
NVDA250221P001240002024-07-17 9:42AM EDT124.0018.9719.8520.55+2.04+12.05%227246.76%
NVDA250221P001250002024-07-17 3:26PM EDT125.0020.4520.4521.15+3.45+20.29%3557646.68%
NVDA250221P001260002024-07-16 2:21PM EDT126.0017.8720.8521.750.00-279446.58%
NVDA250221P001270002024-07-11 12:07PM EDT127.0017.2221.7022.350.00-326146.45%
NVDA250221P001280002024-07-17 12:16PM EDT128.0022.5022.3523.05+3.62+19.17%422046.58%
NVDA250221P001290002024-07-15 9:44AM EDT129.0023.1622.7023.60+4.62+24.92%2236346.27%
NVDA250221P001300002024-07-17 10:14AM EDT130.0023.6023.5524.30+3.79+19.13%202,86646.36%
NVDA250221P001310002024-07-17 3:54PM EDT131.0024.3924.0024.85+3.64+17.54%1112246.01%
NVDA250221P001320002024-07-15 12:31PM EDT132.0020.5524.9525.600.00-724146.19%
NVDA250221P001330002024-07-12 3:51PM EDT133.0020.5525.3026.200.00-26445.93%
NVDA250221P001340002024-07-15 12:31PM EDT134.0021.7026.2026.950.00-3646246.07%
NVDA250221P001350002024-07-17 1:00PM EDT135.0027.3426.8527.70+4.84+21.51%835046.19%
NVDA250221P001360002024-07-15 12:31PM EDT136.0022.9027.5028.800.00-728547.27%
NVDA250221P001370002024-07-15 12:31PM EDT137.0023.5028.2028.950.00-5239145.67%
NVDA250221P001380002024-07-17 10:15AM EDT138.0028.6528.3030.10+3.47+13.78%210546.86%
NVDA250221P001390002024-07-12 3:51PM EDT139.0024.1029.7030.400.00-19645.62%
NVDA250221P001400002024-07-17 1:00PM EDT140.0030.7630.3031.45+5.55+22.02%2538746.51%
NVDA250221P001410002024-06-25 11:38AM EDT141.0028.6530.4532.350.00-1815446.95%
NVDA250221P001420002024-07-12 3:40PM EDT142.0025.7031.1532.950.00-10018346.51%
NVDA250221P001430002024-07-12 2:41PM EDT143.0030.7831.9033.70+5.45+21.52%220246.48%
NVDA250221P001440002024-07-11 9:47AM EDT144.0024.7532.6036.450.00-724252.23%
NVDA250221P001450002024-07-10 1:05PM EDT145.0025.1033.4535.100.00-1033446.08%
NVDA250221P001460002024-07-08 10:03AM EDT146.0028.4034.1035.900.00-112946.14%
NVDA250221P001470002024-07-08 10:16AM EDT147.0029.6034.8536.700.00-112246.19%
NVDA250221P001480002024-06-18 1:12PM EDT148.0027.3035.6037.450.00-6112546.08%
NVDA250221P001490002024-07-02 3:42PM EDT149.0034.9835.8538.650.00-31247.31%
NVDA250221P001500002024-07-10 9:37AM EDT150.0029.3937.2038.900.00-239945.62%
NVDA250221P001510002024-06-17 12:01AM EDT151.0063.50--0.00---0.00%
NVDA250221P001520002024-07-10 10:20AM EDT152.0030.1139.1541.000.00-51647.14%
NVDA250221P001530002024-07-09 12:02PM EDT153.0032.5839.0041.800.00-21047.11%
NVDA250221P001540002024-06-17 12:01AM EDT154.0066.19--0.00---0.00%
NVDA250221P001550002024-06-18 12:55PM EDT155.0032.2540.6543.300.00-101246.66%
NVDA250221P001560002024-07-11 9:44AM EDT156.0032.5941.3544.200.00-1646.89%
NVDA250221P001570002024-07-15 11:21AM EDT157.0035.4542.6544.550.00-18918945.29%
NVDA250221P001580002024-06-17 12:01AM EDT158.0067.86--0.00---0.00%
NVDA250221P001600002024-07-17 11:04AM EDT160.0044.7444.7047.35+4.17+10.28%201446.21%
NVDA250221P001610002024-06-17 12:01AM EDT161.0070.03--0.00---0.00%
NVDA250221P001620002024-07-05 11:59AM EDT162.0041.4746.2549.150.00-101046.55%
NVDA250221P001630002024-06-17 12:01AM EDT163.0072.00--0.00---0.00%
NVDA250221P001640002024-06-17 12:01AM EDT164.0076.48--0.00---0.00%
NVDA250221P001650002024-06-17 12:01AM EDT165.0077.51--0.00---0.00%
NVDA250221P001660002024-06-04 2:16PM EDT166.0052.7543.4544.350.00--00.00%
NVDA250221P001670002024-06-25 10:01AM EDT167.0050.3550.5053.400.00-101046.27%
NVDA250221P001680002024-06-17 10:14AM EDT168.0043.4551.1052.000.00-128036.49%
NVDA250221P001690002024-06-17 12:01AM EDT169.0078.17--0.00---0.00%
NVDA250221P001700002024-07-09 3:00PM EDT170.0045.1053.2055.900.00-1145.73%
NVDA250221P001710002024-06-17 12:01AM EDT171.0084.08--0.00---0.00%
NVDA250221P001720002024-07-01 2:04PM EDT172.0052.2054.8557.750.00-101046.01%
NVDA250221P001730002024-06-26 10:30AM EDT173.0052.2555.7058.650.00-1146.05%
NVDA250221P001740002024-06-17 12:01AM EDT174.0086.97--0.00---0.00%
NVDA250221P001750002024-06-26 12:44PM EDT175.0055.3057.6060.300.00-1345.43%
NVDA250221P001760002024-06-17 12:01AM EDT176.0088.46--0.00---0.00%
NVDA250221P001770002024-06-17 12:01AM EDT177.0087.34--0.00---0.00%
NVDA250221P001780002024-07-10 1:47PM EDT178.0048.9760.2062.350.00-101042.27%
NVDA250221P001790002024-06-17 12:01AM EDT179.0086.90--0.00---0.00%
NVDA250221P001850002024-07-01 1:36PM EDT185.0063.2066.7569.400.00--245.17%
NVDA250221P001860002024-07-01 1:39PM EDT186.0064.3567.5570.450.00--1045.78%
NVDA250221P001870002024-06-11 1:38PM EDT187.0067.3060.1563.850.00--00.00%
NVDA250221P001880002024-07-01 1:58PM EDT188.0066.2070.5072.300.00-101045.73%
NVDA250221P001890002024-07-10 1:20PM EDT189.0058.4070.8572.350.00-767640.47%
NVDA250221P001910002024-06-17 12:01AM EDT191.00101.02--0.00---0.00%
NVDA250221P001920002024-07-17 9:59AM EDT192.0072.9573.2076.10+3.95+5.72%1146.05%
NVDA250221P001940002024-06-24 1:51PM EDT194.0075.6075.1578.000.00-2046.16%
NVDA250221P001950002024-07-16 12:40PM EDT195.0070.7176.2078.850.00-2145.61%
NVDA250221P002000002024-07-11 3:57PM EDT200.0073.6581.0583.650.00-162945.97%
NVDA250221P002100002024-07-17 10:20AM EDT210.0090.9490.8093.45+0.84+0.93%10147.61%
NVDA250221P002120002024-06-13 3:07PM EDT212.0082.8079.0084.300.00-200.00%
NVDA250221P002130002024-06-24 12:02PM EDT213.0092.9594.1596.000.00-18018044.91%
NVDA250221P002140002024-06-25 10:02AM EDT214.0092.4094.6597.500.00-4349.10%
NVDA250221P002150002024-06-25 10:02AM EDT215.0093.4095.8098.350.00-2748.28%
NVDA250221P002170002024-06-25 10:02AM EDT217.0095.4097.60100.500.00--049.93%
NVDA250221P002180002024-07-12 11:53AM EDT218.0088.2098.65101.450.00--349.84%
NVDA250221P002190002024-06-11 3:16PM EDT219.0098.4091.5093.600.00--00.00%
NVDA250221P002200002024-05-28 9:30AM EDT220.000.3090.1592.050.00-100.00%
NVDA250221P002220002024-06-25 10:05AM EDT222.00100.30100.10107.950.00-9064.83%
NVDA250221P002300002024-05-31 10:14AM EDT230.000.49100.00101.950.00-300.00%
NVDA250221P002400002024-06-07 11:50AM EDT240.000.49109.95111.000.00-24600.00%
NVDA250221P002500002024-06-07 11:43AM EDT250.000.54119.90121.000.00-100.00%
NVDA250221P002600002024-05-17 2:29PM EDT260.000.780.450.940.00-182100.00%
NVDA250221P002700002024-06-07 11:45AM EDT270.000.750.250.99+0.02+2.74%11530.00%
NVDA250221P002800002024-06-03 3:46PM EDT280.000.500.491.040.00-11790.00%
NVDA250221P002900002024-06-04 1:16PM EDT290.000.710.331.100.00-21,0510.00%
NVDA250221P003000002024-06-05 3:39PM EDT300.000.750.511.060.00-52820.00%
NVDA250221P003100002024-05-13 9:36AM EDT310.001.700.421.240.00-1510.00%
NVDA250221P003200002024-06-05 2:19PM EDT320.000.950.471.320.00-1670.00%
NVDA250221P003300002024-06-07 11:00AM EDT330.001.070.531.40-0.18-14.40%3690.00%
NVDA250221P003400002024-05-28 10:32AM EDT340.001.200.621.490.00-1351900.00%
NVDA250221P003500002024-06-06 1:41PM EDT350.001.210.851.440.00-51050.00%
NVDA250221P003600002024-05-21 10:04AM EDT360.002.180.811.700.00-10160.00%
NVDA250221P003700002024-05-06 3:08PM EDT370.003.800.822.120.00-1220.00%
NVDA250221P003800002024-05-21 10:08AM EDT380.002.731.031.930.00-10110.00%
NVDA250221P003900002024-05-29 2:46PM EDT390.001.851.152.060.00-41990.00%
NVDA250221P004000002024-06-07 11:17AM EDT400.002.101.372.03+0.20+10.53%4790.00%
NVDA250221P004100002024-04-30 10:10AM EDT410.006.501.542.860.00-2130.00%
NVDA250221P004200002024-06-07 11:00AM EDT420.002.261.572.52-0.09-3.83%3150.00%
NVDA250221P004300002024-04-16 9:49AM EDT430.008.334.055.250.00-390.00%
NVDA250221P004400002024-05-16 1:21PM EDT440.005.251.902.850.00-1170.00%
NVDA250221P004500002024-06-07 1:49PM EDT450.002.572.142.88-0.16-5.86%71100.00%
NVDA250221P004600002024-06-05 3:53PM EDT460.002.832.283.250.00-1230.00%
NVDA250221P004700002024-06-05 9:39AM EDT470.003.212.493.500.00-1130.00%
NVDA250221P004800002024-06-06 1:38PM EDT480.003.302.803.750.00-42790.00%
NVDA250221P004900002024-06-05 2:35PM EDT490.003.502.964.000.00-2700.00%
NVDA250221P005000002024-06-07 11:45AM EDT500.004.103.304.00+0.25+6.49%87420.00%
NVDA250221P005100002024-06-07 3:26PM EDT510.004.153.504.60-0.55-11.70%2270.00%
NVDA250221P005200002024-06-07 1:18PM EDT520.004.403.804.900.00-11530.00%
NVDA250221P005300002024-06-06 12:35PM EDT530.005.154.105.200.00-1800.00%
NVDA250221P005400002024-06-06 12:59PM EDT540.005.424.455.400.00-6340.00%
NVDA250221P005500002024-06-07 2:54PM EDT550.005.504.905.60-0.31-5.34%94680.00%
NVDA250221P005600002024-06-07 9:30AM EDT560.006.255.106.00+0.20+3.31%1630.00%
NVDA250221P005700002024-05-28 12:04PM EDT570.007.175.806.450.00-11020.00%
NVDA250221P005800002024-06-05 3:00PM EDT580.006.606.256.900.00-22180.00%
NVDA250221P005900002024-06-06 3:53PM EDT590.007.306.707.550.00-7300.00%
NVDA250221P006000002024-06-06 12:56PM EDT600.008.427.157.900.00-153410.00%
NVDA250221P006050002024-06-05 10:31AM EDT605.008.087.508.350.00-1230.00%
NVDA250221P006100002024-06-04 3:21PM EDT610.009.457.758.550.00-11060.00%
NVDA250221P006150002024-06-04 10:08AM EDT615.0010.058.058.950.00-1290.00%
NVDA250221P006200002024-06-06 2:53PM EDT620.009.158.209.050.00-28210.00%
NVDA250221P006250002024-06-03 10:58AM EDT625.0011.708.659.450.00-12570.00%
NVDA250221P006300002024-05-31 1:41PM EDT630.0014.308.959.700.00-4830.00%
NVDA250221P006350002024-06-07 9:30AM EDT635.0010.709.3010.15-0.44-3.95%1300.00%
NVDA250221P006400002024-06-07 10:34AM EDT640.0011.059.5510.40+0.50+4.74%111150.00%
NVDA250221P006450002024-05-21 3:16PM EDT645.0025.009.9510.750.00-451080.00%
NVDA250221P006500002024-06-07 3:57PM EDT650.0010.7510.4511.10-0.75-6.52%106190.00%
NVDA250221P006550002024-05-31 10:04AM EDT655.0015.4010.7011.650.00-5330.00%
NVDA250221P006600002024-06-05 2:10PM EDT660.0011.6011.0512.050.00-52370.00%
NVDA250221P006650002024-06-05 11:13AM EDT665.0011.9511.4512.300.00-580.00%
NVDA250221P006700002024-06-07 9:30AM EDT670.0013.5911.9012.80+1.79+15.17%1460.00%
NVDA250221P006750002024-06-05 9:40AM EDT675.0013.8612.3013.200.00-12140.00%
NVDA250221P006800002024-06-07 1:12PM EDT680.0013.2012.8013.50-0.45-3.30%1660.00%
NVDA250221P006850002024-05-30 1:00PM EDT685.0017.1213.2013.950.00-170.00%
NVDA250221P006900002024-06-05 1:22PM EDT690.0013.9113.7014.550.00-12240.00%
NVDA250221P006950002024-06-06 12:19PM EDT695.0015.5514.1514.900.00-1180.00%
NVDA250221P007000002024-06-07 1:00PM EDT700.0015.0814.3515.55-1.01-6.28%18240.00%
NVDA250221P007050002024-06-07 3:42PM EDT705.0015.5015.2015.95-56.67-78.52%1590.00%
NVDA250221P007100002024-06-07 9:59AM EDT710.0017.4515.3016.30+0.15+0.87%10350.00%
NVDA250221P007150002024-06-06 1:14PM EDT715.0017.7516.2517.400.00-4150.00%
NVDA250221P007200002024-06-06 2:56PM EDT720.0018.1716.8017.550.00-15590.00%
NVDA250221P007250002024-06-05 10:05AM EDT725.0018.6517.3518.500.00-12440.00%
NVDA250221P007300002024-06-06 1:00PM EDT730.0020.2017.9018.500.00-1022070.00%
NVDA250221P007350002024-06-05 2:17PM EDT735.0018.7118.4519.700.00-11030.00%
NVDA250221P007400002024-06-07 3:55PM EDT740.0019.4719.0520.15-1.13-5.49%3940.00%
NVDA250221P007450002024-05-24 10:48AM EDT745.0030.9119.7020.950.00-1180.00%
NVDA250221P007500002024-06-07 2:14PM EDT750.0021.8420.3521.00+0.56+2.63%33220.00%
NVDA250221P007550002024-06-04 10:27AM EDT755.0026.3721.0021.650.00-1150.00%
NVDA250221P007600002024-06-07 10:22AM EDT760.0024.5521.6522.30+2.95+13.66%105440.00%
NVDA250221P007650002024-06-07 1:42PM EDT765.0022.8522.3023.00-32.80-58.94%1830.00%
NVDA250221P007700002024-06-04 3:38PM EDT770.0027.6822.9524.250.00-1540.00%
NVDA250221P007750002024-06-07 10:24AM EDT775.0026.8523.7025.15+1.22+4.76%1130.00%
NVDA250221P007800002024-06-07 3:55PM EDT780.0024.9824.4525.90-0.95-3.66%21490.00%
NVDA250221P007850002024-06-05 3:43PM EDT785.0025.1425.0526.700.00-270.00%
NVDA250221P007900002024-06-07 11:36AM EDT790.0029.0525.9027.50+3.15+12.16%14110.00%
NVDA250221P007950002024-06-06 10:33AM EDT795.0027.2526.6027.500.00-13110.00%
NVDA250221P008000002024-06-07 1:55PM EDT800.0028.2327.5529.05-1.21-4.11%251,1260.00%
NVDA250221P008100002024-06-05 3:43PM EDT810.0029.0429.2030.800.00-42040.00%
NVDA250221P008200002024-06-06 9:52AM EDT820.0031.8530.9531.850.00-71140.00%
NVDA250221P008300002024-06-05 2:03PM EDT830.0032.6332.5034.650.00-2780.00%
NVDA250221P008400002024-06-06 12:15PM EDT840.0036.8034.7036.050.00-11560.00%
NVDA250221P008500002024-06-07 10:42AM EDT850.0040.6036.8537.70-0.15-0.37%41470.00%
NVDA250221P008600002024-06-07 3:55PM EDT860.0039.4138.8540.05-8.96-18.52%3360.00%
NVDA250221P008700002024-06-07 10:33AM EDT870.0045.1240.9542.30+4.52+11.13%2680.00%
NVDA250221P008800002024-06-06 2:23PM EDT880.0046.8443.2544.200.00-1510.00%
NVDA250221P008900002024-06-05 10:04AM EDT890.0048.6045.5546.950.00-2340.00%
NVDA250221P009000002024-06-07 3:55PM EDT900.0048.5748.0549.20-3.25-6.27%21780.00%
NVDA250221P009100002024-06-07 10:22AM EDT910.0056.0750.5051.80+0.90+1.63%1380.00%
NVDA250221P009200002024-06-06 3:57PM EDT920.0054.8453.0554.300.00-21510.00%
NVDA250221P009300002024-05-30 9:30AM EDT930.0068.4055.7556.850.00-11540.00%
NVDA250221P009400002024-06-07 11:50AM EDT940.0063.6658.5059.85+3.44+5.71%2590.00%
NVDA250221P009500002024-06-06 2:51PM EDT950.0064.1561.4562.850.00-153680.00%
NVDA250221P009600002024-05-31 12:31PM EDT960.0097.0364.3065.700.00-1280.00%
NVDA250221P009700002024-06-06 9:34AM EDT970.0062.9567.3568.500.00-5280.00%
NVDA250221P009800002024-06-06 12:19PM EDT980.0074.7270.4571.900.00-3400.00%
NVDA250221P009900002024-06-07 10:08AM EDT990.0079.7173.7074.95+5.93+8.04%1420.00%
NVDA250221P010000002024-06-07 3:38PM EDT1,000.0078.0076.9078.65-0.82-1.04%1821,5710.00%
NVDA250221P010100002024-06-07 2:19PM EDT1,010.0084.3380.4581.90-8.92-9.57%1792000.00%
NVDA250221P010200002024-06-04 12:05PM EDT1,020.00101.3583.8585.500.00-62050.00%
NVDA250221P010300002024-06-05 3:52PM EDT1,030.0086.0087.5589.300.00-41960.00%
NVDA250221P010400002024-06-07 2:25PM EDT1,040.0094.7991.2593.00+1.19+1.27%10200.00%
NVDA250221P010500002024-06-07 12:24PM EDT1,050.0098.5095.1096.40-0.50-0.51%15470.00%
NVDA250221P010600002024-06-07 1:33PM EDT1,060.0099.5098.90100.35-2.75-2.69%380.00%
NVDA250221P010700002024-06-03 11:39AM EDT1,070.00124.65102.85104.500.00-2160.00%
NVDA250221P010800002024-06-07 1:40PM EDT1,080.00107.30106.95108.60-2.02-1.85%1550.00%
NVDA250221P010900002024-06-07 1:41PM EDT1,090.00112.00111.10112.80-6.20-5.25%3490.00%
NVDA250221P011000002024-06-07 1:41PM EDT1,100.00116.00115.40117.10-1.23-1.05%21510.00%
NVDA250221P011100002024-06-05 1:18PM EDT1,110.00119.80119.65121.550.00-22710.00%
NVDA250221P011200002024-06-07 3:51PM EDT1,120.00125.22124.15125.75+8.22+7.03%6350.00%
NVDA250221P011300002024-06-07 2:25PM EDT1,130.00132.96128.60130.40-13.58-9.27%1020.00%
NVDA250221P011400002024-06-06 9:44AM EDT1,140.00125.10133.25135.300.00-2160.00%
NVDA250221P011500002024-06-07 9:39AM EDT1,150.00147.00138.05139.90+2.00+1.38%1700.00%
NVDA250221P011600002024-06-05 1:44PM EDT1,160.00142.99142.85144.800.00-220.00%
NVDA250221P011700002024-06-05 3:19PM EDT1,170.00144.99147.70149.700.00-150.00%
NVDA250221P011800002024-06-06 2:53PM EDT1,180.00157.83152.70154.550.00-10150.00%
NVDA250221P011900002024-06-05 9:56AM EDT1,190.00164.75157.70159.850.00-1190.00%
NVDA250221P012000002024-06-07 2:20PM EDT1,200.00168.15162.70165.20-0.04-0.02%42510.00%
NVDA250221P012100002024-06-06 2:53PM EDT1,210.00173.55167.90170.600.00-12120.00%
NVDA250221P012200002024-06-06 11:43AM EDT1,220.00178.20173.05175.500.00-550.00%
NVDA250221P012300002024-06-06 12:08PM EDT1,230.00183.40178.50181.150.00-130.00%
NVDA250221P012400002024-06-05 2:48PM EDT1,240.00182.80184.10186.50+182.80--10.00%
NVDA250221P012500002024-06-05 3:10PM EDT1,250.00186.65189.80192.500.00-1250.00%
NVDA250221P012600002024-06-07 3:53PM EDT1,260.00198.00195.50198.10+14.70+8.02%350.00%
NVDA250221P012700002024-06-05 3:13PM EDT1,270.00197.10201.20204.150.00-1180.00%
NVDA250221P012800002024-06-05 2:48PM EDT1,280.00205.55207.00210.050.00-250.00%
NVDA250221P012900002024-06-05 3:14PM EDT1,290.00208.80212.90216.000.00-1230.00%
NVDA250221P013000002024-06-06 9:49AM EDT1,300.00217.71219.10221.600.00-2240.00%
NVDA250221P013100002024-06-05 3:14PM EDT1,310.00220.60225.00229.200.00-110.00%
NVDA250221P013200002024-06-05 3:14PM EDT1,320.00226.75231.05234.100.00-120.00%
NVDA250221P013300002024-06-05 3:18PM EDT1,330.00233.80236.45240.85+233.80--10.00%
NVDA250221P013400002024-05-16 11:06AM EDT1,340.00413.00242.80247.050.00-2260.00%
NVDA250221P013500002024-06-06 9:50AM EDT1,350.00249.97250.15253.25+249.97--30.00%
NVDA250221P013600002024-05-24 11:17AM EDT1,360.00353.40255.70259.950.00-220.00%
NVDA250221P013700002024-03-22 11:45AM EDT1,370.00473.75600.00618.000.00-2190.00%
NVDA250221P013800002024-06-03 12:04PM EDT1,380.00312.45268.90274.650.00-220.00%
NVDA250221P013900002024-06-07 10:08AM EDT1,390.00290.38275.60282.35-169.65-36.88%160.00%
NVDA250221P014000002024-06-05 3:22PM EDT1,400.00278.98282.40289.200.00-8120.00%
NVDA250221P014100002024-05-08 11:24AM EDT1,410.00522.77289.25295.400.00-220.00%
NVDA250221P014300002024-03-13 10:24AM EDT1,430.00565.53553.15563.050.00-2100.00%
NVDA250221P014400002024-03-15 9:36AM EDT1,440.00592.38562.75572.750.00-22170.00%
NVDA250221P014500002024-03-07 2:29PM EDT1,450.00551.70572.70582.750.00--220.00%
NVDA250221P014600002024-03-13 1:14PM EDT1,460.00587.82581.55591.850.00--110.00%
NVDA250221P014700002024-03-12 1:51PM EDT1,470.00589.96568.15578.900.00--10.00%
NVDA250221P014800002024-05-23 11:01AM EDT1,480.00458.00339.15346.350.00-840.00%
NVDA250221P014900002024-05-07 11:34AM EDT1,490.00593.75348.85355.400.00-6610.00%
NVDA250221P015000002024-05-15 12:49PM EDT1,500.00562.90354.00360.800.00-200.00%
NVDA250221P015100002024-03-13 11:14AM EDT1,510.00634.95626.50635.700.00-40390.00%
NVDA250221P015200002024-05-07 11:35AM EDT1,520.00621.90372.00378.400.00-3210.00%
NVDA250221P015300002024-05-07 11:35AM EDT1,530.00630.95379.50385.650.00-3210.00%
NVDA250221P015400002024-03-13 11:12AM EDT1,540.00661.90656.05666.550.00-52280.00%
NVDA250221P015500002024-03-07 2:33PM EDT1,550.00642.80666.75678.300.00--20.00%
NVDA250221P015600002024-03-13 11:10AM EDT1,560.00679.28675.25686.350.00--10.00%
NVDA250221P015700002024-05-08 11:01AM EDT1,570.00664.70408.15415.550.00-210.00%
NVDA250221P015800002024-05-07 11:35AM EDT1,580.00678.60418.70424.850.00-210.00%
NVDA250221P016000002024-03-11 2:49PM EDT1,600.00738.25723.95736.600.00-32100.00%
NVDA250221P016100002024-03-07 12:46PM EDT1,610.00700.30723.75736.650.00--960.00%
NVDA250221P016200002024-03-07 1:49PM EDT1,620.00709.65733.50750.000.00--10.00%
NVDA250221P016300002024-03-07 2:22PM EDT1,630.00719.95743.00756.400.00--70.00%
NVDA250221P016400002024-04-29 12:24PM EDT1,640.00764.85513.45526.000.00-200.00%
NVDA250221P016500002024-03-08 3:20PM EDT1,650.00775.13762.75776.150.00-16210.00%
NVDA250221P016600002024-06-04 2:16PM EDT1,660.00527.49481.65489.300.00-200.00%
NVDA250221P016700002024-03-08 3:19PM EDT1,670.00794.69782.45799.750.00-400.00%
NVDA250221P016800002024-05-23 11:01AM EDT1,680.00641.90498.60506.250.00-1680.00%
NVDA250221P016900002024-05-08 11:02AM EDT1,690.00781.70507.05514.800.00-1800.00%
NVDA250221P017000002024-03-07 1:42PM EDT1,700.00789.90812.40830.000.00--00.00%
NVDA250221P017100002024-03-11 12:58PM EDT1,710.00840.80831.10848.000.00-200.00%
NVDA250221P017200002024-03-13 10:13AM EDT1,720.00834.70828.50843.950.00-200.00%
NVDA250221P017300002024-03-08 3:21PM EDT1,730.00850.46840.00858.750.00-200.00%
NVDA250221P017400002024-03-19 12:15PM EDT1,740.00869.65882.75901.950.00-200.00%
NVDA250221P017500002024-03-07 3:14PM EDT1,750.00828.60860.00878.750.00--00.00%
NVDA250221P017600002024-04-29 12:24PM EDT1,760.00884.57621.50634.000.00-200.00%
NVDA250221P017700002024-03-12 10:52AM EDT1,770.00873.35876.40890.250.00-200.00%
NVDA250221P017800002024-03-07 3:12PM EDT1,780.00858.95890.00910.000.00--00.00%
NVDA250221P017900002024-03-07 3:10PM EDT1,790.00868.95900.00920.000.00--00.00%
NVDA250221P018800002024-05-23 11:01AM EDT1,880.00838.96676.65685.050.00--00.00%
NVDA250221P019100002024-03-12 10:53AM EDT1,910.001,010.201,013.751,030.150.00--00.00%
NVDA250221P019200002024-03-12 10:53AM EDT1,920.001,020.601,024.301,040.000.00--00.00%
NVDA250221P019400002024-05-23 1:36PM EDT1,940.00878.00733.00741.450.00--00.00%
NVDA250221P021000002024-05-29 2:56PM EDT2,100.00949.12887.60896.900.00--00.00%
NVDA250221P022200002024-05-29 2:56PM EDT2,220.001,069.241,006.401,016.600.00--00.00%