UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.93-3.16 (-2.61%)
At close: 04:00PM EDT
118.08 +0.15 (+0.13%)
After hours: 05:46PM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250321C000320002024-06-25 10:32AM EDT32.0092.0585.9091.050.00-152121.83%
NVDA250321C000330002024-06-10 9:46AM EDT33.0088.10102.50103.350.00--1272.53%
NVDA250321C000340002024-07-18 3:48PM EDT34.0088.4984.5088.700.00-200200118.02%
NVDA250321C000350002024-06-27 2:00PM EDT35.0091.5383.1588.050.00-131115.45%
NVDA250321C000360002024-07-01 11:37AM EDT36.0089.5782.6086.800.00-10330114.14%
NVDA250321C000370002024-07-05 3:55PM EDT37.0091.3081.4085.850.00-272110.82%
NVDA250321C000380002024-05-24 11:39AM EDT38.0068.6385.8595.850.00--0181.08%
NVDA250321C000390002024-06-21 1:54PM EDT39.0090.0379.2584.400.00-2030108.40%
NVDA250321C000400002024-07-17 9:54AM EDT40.0083.0978.9082.800.00-21,505106.40%
NVDA250321C000410002024-06-28 1:37PM EDT41.0085.3777.3582.500.00-121104.98%
NVDA250321C000420002024-07-18 11:35AM EDT42.0077.5776.4081.550.00-1030103.32%
NVDA250321C000430002024-06-10 2:21PM EDT43.0079.9793.1094.850.00--192221.74%
NVDA250321C000440002024-06-17 12:06AM EDT44.0049.42--0.00---0.00%
NVDA250321C000450002024-07-18 1:15PM EDT45.0078.1373.8076.600.00-23689.47%
NVDA250321C000460002024-06-13 3:26PM EDT46.0085.7082.7089.700.00-8050175.73%
NVDA250321C000470002024-07-19 11:12AM EDT47.0074.7572.3074.35-15.38-17.06%1020087.16%
NVDA250321C000480002024-06-20 9:59AM EDT48.0094.6871.3573.400.00-2017685.90%
NVDA250321C000490002024-06-24 9:56AM EDT49.0076.4570.4572.550.00-207485.38%
NVDA250321C000500002024-07-19 10:02AM EDT50.0072.6169.6071.300.00-1050183.20%
NVDA250321C000520002024-07-19 12:41PM EDT52.0069.1967.6069.70-6.89-9.06%17181.69%
NVDA250321C000540002024-07-16 12:49PM EDT54.0074.2065.8567.850.00-2042080.15%
NVDA250321C000560002024-07-19 3:42PM EDT56.0064.7664.0066.05-0.72-1.10%319278.38%
NVDA250321C000580002024-06-20 9:56AM EDT58.0085.7262.2064.200.00-1059876.62%
NVDA250321C000600002024-07-18 3:56PM EDT60.0062.5360.5062.20-2.19-3.38%51,39074.68%
NVDA250321C000620002024-07-17 9:30AM EDT62.0062.9058.6560.400.00-11,07672.93%
NVDA250321C000640002024-07-12 12:38PM EDT64.0070.0056.9058.850.00-189372.28%
NVDA250321C000650002024-07-16 11:04AM EDT65.0065.2056.5558.100.00-96973.56%
NVDA250321C000660002024-07-19 2:12PM EDT66.0056.5055.1556.95+0.90+1.62%973470.48%
NVDA250321C000680002024-07-18 12:02PM EDT68.0054.3753.4055.400.00-165469.68%
NVDA250321C000700002024-07-19 12:31PM EDT70.0053.8051.8553.50-0.85-1.56%202,63268.40%
NVDA250321C000710002024-07-17 10:32AM EDT71.0053.1050.9052.650.00-147067.55%
NVDA250321C000720002024-07-18 3:02PM EDT72.0053.3550.1051.850.00-1165367.21%
NVDA250321C000730002024-07-18 10:26AM EDT73.0052.5049.2551.200.00-21,27467.10%
NVDA250321C000740002024-07-18 3:54PM EDT74.0051.8548.4550.400.00-11,51766.71%
NVDA250321C000750002024-07-18 3:44PM EDT75.0051.3047.7549.400.00-71,39366.06%
NVDA250321C000760002024-07-19 10:41AM EDT76.0048.7546.8548.25-1.75-3.47%82,50664.59%
NVDA250321C000770002024-07-19 10:41AM EDT77.0047.6046.1547.45+0.28+0.59%485664.40%
NVDA250321C000780002024-07-19 3:28PM EDT78.0047.0645.7547.00-0.84-1.75%2791865.63%
NVDA250321C000790002024-07-12 12:33PM EDT79.0056.5544.5546.050.00-11,25763.94%
NVDA250321C000800002024-07-19 3:53PM EDT80.0044.6444.3045.15-2.36-5.02%143,36564.42%
NVDA250321C000810002024-07-19 3:55PM EDT81.0043.9043.5044.75-7.50-14.59%22,57064.73%
NVDA250321C000820002024-07-17 12:38PM EDT82.0042.9042.5043.900.00-232,84063.68%
NVDA250321C000830002024-07-15 2:22PM EDT83.0050.3441.9542.950.00-42,59763.34%
NVDA250321C000840002024-07-15 10:38AM EDT84.0052.2541.2542.300.00-15,12863.26%
NVDA250321C000850002024-07-19 12:36PM EDT85.0041.5040.5541.70-0.65-1.54%116,41963.26%
NVDA250321C000860002024-07-18 9:46AM EDT86.0041.3039.8041.050.00-12,88363.04%
NVDA250321C000880002024-07-18 9:48AM EDT88.0040.4038.4039.600.00-114,24962.43%
NVDA250321C000900002024-07-19 3:34PM EDT90.0037.5037.0538.20-1.95-4.94%1510,52261.91%
NVDA250321C000920002024-07-19 12:36PM EDT92.0036.6535.9036.40-8.00-17.92%782,43660.99%
NVDA250321C000940002024-07-19 9:48AM EDT94.0036.7534.6035.10+0.95+2.65%14,09960.58%
NVDA250321C000950002024-07-18 2:54PM EDT95.0035.8533.9034.450.00-86560.26%
NVDA250321C000960002024-07-19 12:06PM EDT96.0034.6533.3533.80+0.70+2.06%73,18260.17%
NVDA250321C000980002024-07-18 9:54AM EDT98.0033.4032.1032.55-0.15-0.45%14,77259.75%
NVDA250321C001000002024-07-19 3:26PM EDT100.0031.3030.9531.35-2.40-7.12%2339,54459.49%
NVDA250321C001020002024-07-18 9:46AM EDT102.0030.7529.7030.200.00-243,36759.06%
NVDA250321C001040002024-07-19 3:38PM EDT104.0028.9528.6029.05-0.90-3.02%6463,45058.78%
NVDA250321C001050002024-07-19 1:13PM EDT105.0028.4728.1028.50-1.68-5.57%48297158.72%
NVDA250321C001060002024-07-19 3:56PM EDT106.0027.6027.5527.95-1.35-4.66%4493,47458.56%
NVDA250321C001080002024-07-19 1:17PM EDT108.0026.7026.5026.90-1.43-5.08%4452,30558.34%
NVDA250321C001100002024-07-19 3:57PM EDT110.0025.6225.4525.85-2.08-7.51%36812,53558.03%
NVDA250321C001120002024-07-19 1:09PM EDT112.0024.7624.4024.85-2.24-8.30%4742,22957.72%
NVDA250321C001140002024-07-19 1:18PM EDT114.0023.3823.5023.90-1.97-7.77%5933,41257.61%
NVDA250321C001150002024-07-19 1:05PM EDT115.0023.5723.0023.45-1.73-6.84%9370657.49%
NVDA250321C001160002024-07-19 3:31PM EDT116.0022.8522.5023.00-1.75-7.11%231,36657.35%
NVDA250321C001180002024-07-19 3:58PM EDT118.0021.9121.6522.10-1.84-7.75%1092,57157.22%
NVDA250321C001200002024-07-19 3:59PM EDT120.0021.0020.8521.20-1.90-8.30%1588,83157.09%
NVDA250321C001220002024-07-19 3:58PM EDT122.0020.2520.0020.40-1.75-7.95%7161,29256.95%
NVDA250321C001240002024-07-19 3:20PM EDT124.0019.4519.2019.55+0.75+4.01%212,73256.74%
NVDA250321C001250002024-07-19 3:58PM EDT125.0019.0518.8519.10-1.20-5.93%211,57756.65%
NVDA250321C001260002024-07-19 3:46PM EDT126.0018.6018.4018.75-1.65-8.15%142,62456.54%
NVDA250321C001280002024-07-19 3:02PM EDT128.0017.9317.8018.00-1.17-6.13%71,25256.59%
NVDA250321C001300002024-07-19 3:59PM EDT130.0017.1517.0017.25-1.50-8.04%987,91256.32%
NVDA250321C001320002024-07-19 1:17PM EDT132.0016.2716.2516.55+0.05+0.31%331,60056.12%
NVDA250321C001340002024-07-19 10:53AM EDT134.0016.2815.6015.90-0.29-1.75%328,09356.05%
NVDA250321C001350002024-07-19 2:26PM EDT135.0015.3015.2515.60-1.17-7.10%1711,04355.99%
NVDA250321C001360002024-07-19 1:11PM EDT136.0015.0014.9515.25-0.90-5.66%1911,08055.92%
NVDA250321C001370002024-07-19 10:30AM EDT137.0015.3014.6514.95-0.25-1.61%211,99455.90%
NVDA250321C001380002024-07-19 10:42AM EDT138.0014.7814.3514.60-0.42-2.76%191055.80%
NVDA250321C001390002024-07-19 3:03PM EDT139.0014.3114.0514.35-1.62-10.17%1165155.82%
NVDA250321C001400002024-07-19 2:58PM EDT140.0014.0013.7514.05-1.30-8.50%426,35755.75%
NVDA250321C001410002024-07-18 12:36PM EDT141.0014.3113.4513.750.00-225855.68%
NVDA250321C001420002024-07-18 9:38AM EDT142.0014.6013.1013.450.00-11,15955.52%
NVDA250321C001430002024-07-19 11:52AM EDT143.0013.4712.9513.20+0.43+3.30%219555.68%
NVDA250321C001440002024-07-18 1:12PM EDT144.0013.7512.6012.900.00-641755.49%
NVDA250321C001450002024-07-19 2:28PM EDT145.0012.4512.3512.65-0.85-6.39%31,29355.49%
NVDA250321C001460002024-07-19 11:45AM EDT146.0012.6712.0512.40+0.37+3.01%265855.41%
NVDA250321C001470002024-07-18 11:39AM EDT147.0012.0511.8512.150.00-3593655.46%
NVDA250321C001480002024-07-19 10:20AM EDT148.0012.5011.6011.90+1.05+9.17%123655.42%
NVDA250321C001490002024-07-19 1:53PM EDT149.0011.4511.4011.65-0.80-6.53%1156955.44%
NVDA250321C001500002024-07-19 3:26PM EDT150.0011.2011.1511.40-1.02-8.35%23612,00855.37%
NVDA250321C001510002024-07-19 3:46PM EDT151.0011.0510.8511.15-0.40-3.49%2471455.23%
NVDA250321C001520002024-07-19 2:25PM EDT152.0010.7010.7010.90-0.75-6.55%4359155.28%
NVDA250321C001530002024-07-19 3:36PM EDT153.0010.4510.4010.70-0.90-7.93%464,62255.18%
NVDA250321C001540002024-07-19 3:18PM EDT154.0010.4010.2510.45-0.35-3.26%5841555.21%
NVDA250321C001550002024-07-19 3:49PM EDT155.0010.1010.0510.25-1.02-9.17%2495755.22%
NVDA250321C001560002024-07-19 1:26PM EDT156.009.759.8010.05-0.80-7.58%193,45355.16%
NVDA250321C001570002024-07-19 1:14PM EDT157.009.599.609.80-0.71-6.89%1615455.08%
NVDA250321C001580002024-07-19 3:18PM EDT158.009.559.409.60-1.00-9.48%1738355.06%
NVDA250321C001590002024-07-19 2:42PM EDT159.009.209.209.40-0.75-7.54%1135555.03%
NVDA250321C001600002024-07-19 1:13PM EDT160.009.059.009.20-0.95-9.50%1063,33654.99%
NVDA250321C001610002024-07-19 1:13PM EDT161.008.808.809.05-0.60-6.38%1524955.01%
NVDA250321C001620002024-07-19 11:39AM EDT162.008.958.558.85-0.55-5.79%840154.87%
NVDA250321C001630002024-07-19 1:20PM EDT163.008.358.458.65-0.70-7.73%1474454.94%
NVDA250321C001640002024-07-19 11:02AM EDT164.008.808.258.45+0.15+1.73%41,40754.86%
NVDA250321C001650002024-07-19 11:39AM EDT165.008.408.108.30-0.70-7.69%111,77454.91%
NVDA250321C001660002024-07-19 10:32AM EDT166.008.207.908.10-0.35-4.09%534954.80%
NVDA250321C001670002024-07-17 10:45AM EDT167.008.007.757.950.00-2062354.83%
NVDA250321C001680002024-07-19 10:43AM EDT168.007.707.607.80+0.25+3.36%741954.86%
NVDA250321C001690002024-07-17 12:38PM EDT169.007.907.357.65+0.50+6.76%244654.72%
NVDA250321C001700002024-07-19 3:06PM EDT170.007.397.257.50+0.39+5.57%5362,67554.80%
NVDA250321C001710002024-07-18 11:02AM EDT171.007.657.107.30+0.40+5.52%327354.72%
NVDA250321C001720002024-07-19 3:06PM EDT172.007.106.957.15-0.40-5.33%1870454.70%
NVDA250321C001730002024-07-19 11:39AM EDT173.007.106.857.00-0.30-4.05%160354.76%
NVDA250321C001740002024-07-19 11:39AM EDT174.006.706.706.85-0.55-7.59%101,71354.72%
NVDA250321C001750002024-07-19 2:40PM EDT175.006.516.556.70-0.54-7.66%3216,70654.68%
NVDA250321C001760002024-07-19 3:46PM EDT176.006.456.406.60-0.50-7.19%172454.71%
NVDA250321C001770002024-07-19 1:41PM EDT177.006.306.206.45-0.65-9.35%150754.56%
NVDA250321C001780002024-07-18 10:08AM EDT178.006.406.156.30-0.35-5.19%1487054.65%
NVDA250321C001790002024-07-18 10:57AM EDT179.006.156.006.200.00-16,17054.65%
NVDA250321C001800002024-07-19 2:19PM EDT180.005.905.906.05-0.40-6.35%4310,01454.65%
NVDA250321C001810002024-07-19 3:44PM EDT181.005.805.755.95+0.30+5.45%32,48954.63%
NVDA250321C001820002024-07-19 1:18PM EDT182.005.605.655.85+0.15+2.75%388954.69%
NVDA250321C001830002024-07-09 11:01AM EDT183.009.925.555.700.00-21,34454.66%
NVDA250321C001840002024-07-19 11:39AM EDT184.005.655.455.60-0.20-3.42%1527154.71%
NVDA250321C001850002024-07-18 10:14AM EDT185.005.805.305.500.00-21,20354.66%
NVDA250321C001860002024-07-19 1:13PM EDT186.005.355.205.35-0.35-6.14%620654.60%
NVDA250321C001870002024-07-17 9:46AM EDT187.005.955.105.250.00-2228754.62%
NVDA250321C001880002024-07-18 10:55AM EDT188.005.205.005.15+0.05+0.97%143,96154.64%
NVDA250321C001890002024-07-19 11:39AM EDT189.005.104.905.05-0.71-12.22%39,02254.65%
NVDA250321C001900002024-07-19 2:26PM EDT190.004.844.804.95-0.28-5.47%563,04454.65%
NVDA250321C001910002024-07-19 11:39AM EDT191.004.904.704.85-0.35-6.67%201,08454.64%
NVDA250321C001920002024-07-19 3:06PM EDT192.004.704.604.75-0.50-9.62%262,17854.62%
NVDA250321C001930002024-07-19 2:25PM EDT193.004.504.504.65-0.60-11.76%122,56754.60%
NVDA250321C001940002024-07-19 10:35AM EDT194.004.454.404.60-0.12-2.63%238,45054.66%
NVDA250321C001950002024-07-18 3:54PM EDT195.004.754.354.500.00-633654.72%
NVDA250321C002000002024-07-19 3:58PM EDT200.004.023.904.05-0.43-9.66%3410,12054.62%
NVDA250321C002050002024-07-19 3:17PM EDT205.003.603.553.70-0.15-4.00%1047454.76%
NVDA250321C002100002024-07-19 3:48PM EDT210.003.273.203.35-0.33-9.17%1356854.74%
NVDA250321C002120002024-07-12 9:37AM EDT212.004.953.103.250.00-174754.87%
NVDA250321C002130002024-07-17 12:40PM EDT213.003.103.053.200.00-228054.93%
NVDA250321C002140002024-07-18 9:45AM EDT214.003.053.003.150.00-24654.99%
NVDA250321C002150002024-07-18 11:21AM EDT215.002.782.933.100.00-124554.99%
NVDA250321C002160002024-07-19 3:42PM EDT216.002.972.903.05-0.53-15.14%17155.08%
NVDA250321C002170002024-07-11 9:45AM EDT217.005.702.772.960.00-16354.83%
NVDA250321C002180002024-07-17 11:15AM EDT218.003.002.722.950.00-3654.96%
NVDA250321C002190002024-07-11 9:42AM EDT219.005.352.702.860.00-54054.97%
NVDA250321C002200002024-07-19 3:35PM EDT220.002.692.702.79-0.17-5.94%476755.07%
NVDA250321C002210002024-07-17 2:15PM EDT221.002.782.572.800.00-23355.03%
NVDA250321C002220002024-07-17 2:52PM EDT222.002.712.582.730.00-23555.15%
NVDA250321C002230002024-07-11 10:49AM EDT223.004.552.522.680.00-364555.13%
NVDA250321C002240002024-07-09 3:22PM EDT224.004.452.442.650.00-31355.11%
NVDA250321C002250002024-07-18 11:16AM EDT225.002.352.432.560.00-316255.10%
NVDA250321C002260002024-07-09 3:18PM EDT226.004.352.422.510.00-6912955.21%
NVDA250321C002270002024-07-19 3:57PM EDT227.002.402.382.47-0.05-2.04%9639055.25%
NVDA250321C002280002024-07-18 12:33PM EDT228.002.382.322.43-0.12-4.80%11,06155.24%
NVDA250321C002300002024-07-19 2:42PM EDT230.002.272.232.35-0.24-9.56%176055.26%
NVDA250321C002350002024-07-19 12:21PM EDT235.002.112.072.15-0.22-9.44%531555.46%
NVDA250321C002400002024-07-19 10:43AM EDT240.001.951.911.99+0.04+2.09%1049955.68%
NVDA250321C002450002024-07-18 2:10PM EDT245.001.731.741.84-0.18-9.42%216955.79%
NVDA250321C002500002024-07-19 3:58PM EDT250.001.681.621.70-0.10-5.62%372,92856.01%
NVDA250321C002550002024-07-19 3:56PM EDT255.001.511.481.58-0.08-5.03%152,80956.14%
NVDA250321C002600002024-07-19 1:13PM EDT260.001.401.381.46-0.02-1.41%213656.35%
NVDA250321C002650002024-07-19 11:09AM EDT265.001.331.281.37+0.03+2.31%901,93756.59%
NVDA250321C002700002024-07-19 3:04PM EDT270.001.241.201.28+0.11+9.73%261156.84%
NVDA250321C002750002024-07-19 2:26PM EDT275.001.121.121.19+0.03+2.75%1560657.03%
NVDA250321C002800002024-07-19 3:32PM EDT280.001.041.071.12-0.11-9.57%1121,96857.40%
NVDA250321C003200002024-05-23 9:30AM EDT320.00717.62899.10912.050.00-150.00%
NVDA250321C003500002024-06-05 11:22AM EDT350.00867.34870.70883.450.00-140.00%
NVDA250321C003600002024-05-30 10:36AM EDT360.00793.39861.25873.900.00-2330.00%
NVDA250321C003700002024-06-06 12:28PM EDT370.00845.00851.80865.100.00-770.00%
NVDA250321C003800002024-05-24 11:39AM EDT380.00686.30842.25855.900.00-200.00%
NVDA250321C003900002024-05-29 12:52PM EDT390.00776.56832.90845.800.00-210.00%
NVDA250321C004000002024-06-07 10:48AM EDT400.00812.15823.60836.95-17.85-2.15%21600.00%
NVDA250321C004100002024-06-07 10:48AM EDT410.00802.68814.05827.55+353.86+78.84%220.00%
NVDA250321C004200002024-04-29 10:49AM EDT420.00480.00740.20759.200.00-120.00%
NVDA250321C004300002024-05-16 10:32AM EDT430.00549.28794.75808.700.00-1190.00%
NVDA250321C004400002024-05-07 3:20PM EDT440.00494.17790.00798.100.00-180.00%
NVDA250321C004500002024-06-06 1:24PM EDT450.00776.35776.45789.600.00-130.00%
NVDA250321C004600002024-05-09 9:47AM EDT460.00462.70767.15779.650.00-350.00%
NVDA250321C004700002024-05-23 9:33AM EDT470.00580.99758.25769.650.00-1200.00%
NVDA250321C004800002024-05-23 9:50AM EDT480.00581.33748.95760.100.00-1180.00%
NVDA250321C004900002024-05-29 1:27PM EDT490.00684.18739.45750.400.00-170.00%
NVDA250321C005000002024-06-06 10:31AM EDT500.00745.50730.90741.750.00-1450.00%
NVDA250321C005200002024-05-28 11:32AM EDT520.00631.85712.10722.750.00-170.00%
NVDA250321C005400002024-06-06 10:17AM EDT540.00693.00694.25704.250.00-2370.00%
NVDA250321C005600002024-06-03 12:09PM EDT560.00609.25675.55687.150.00-1200.00%
NVDA250321C005800002024-06-03 10:54AM EDT580.00580.90657.60668.900.00-1610.00%
NVDA250321C006000002024-06-07 9:40AM EDT600.00625.01639.70650.50-15.52-2.42%11290.00%
NVDA250321C006200002024-06-06 9:56AM EDT620.00611.00621.70633.350.00-11070.00%
NVDA250321C006400002024-05-29 12:50PM EDT640.00549.07604.80616.150.00-1890.00%
NVDA250321C006600002024-05-31 12:45PM EDT660.00472.37587.30597.900.00-1930.00%
NVDA250321C006800002024-06-07 10:20AM EDT680.00559.80572.00580.05+95.50+20.57%2710.00%
NVDA250321C007000002024-05-31 12:08PM EDT700.00442.00553.45562.650.00-12540.00%
NVDA250321C007100002024-05-28 1:05PM EDT710.00484.75546.15553.250.00-6680.00%
NVDA250321C007200002024-06-03 9:37AM EDT720.00481.38537.90546.100.00-2790.00%
NVDA250321C007300002024-06-03 9:37AM EDT730.00473.37528.60537.200.00-21070.00%
NVDA250321C007400002024-06-06 11:48AM EDT740.00524.04519.85528.150.00-1001750.00%
NVDA250321C007500002024-06-07 2:42PM EDT750.00513.75511.50521.55-22.97-4.28%52080.00%
NVDA250321C007600002024-06-06 11:48AM EDT760.00507.88505.55512.000.00-1002720.00%
NVDA250321C007700002024-06-07 1:49PM EDT770.00505.65496.00504.85+65.15+14.79%11110.00%
NVDA250321C007800002024-06-05 3:04PM EDT780.00502.00487.55495.500.00-3930.00%
NVDA250321C007900002024-06-05 10:30AM EDT790.00473.15479.40488.350.00-21620.00%
NVDA250321C008000002024-06-07 2:47PM EDT800.00473.00472.35480.95-16.00-3.27%24680.00%
NVDA250321C008100002024-06-06 12:17PM EDT810.00458.45463.85472.550.00-52910.00%
NVDA250321C008200002024-06-06 12:17PM EDT820.00450.80456.15463.750.00-53140.00%
NVDA250321C008300002024-06-07 10:57AM EDT830.00441.00448.85456.55-3.15-0.71%13280.00%
NVDA250321C008400002024-06-06 3:53PM EDT840.00449.30441.10448.700.00-485510.00%
NVDA250321C008500002024-06-07 1:34PM EDT850.00444.00436.00440.80+0.88+0.20%56910.00%
NVDA250321C008600002024-06-06 1:06PM EDT860.00419.63428.30435.200.00-442930.00%
NVDA250321C008800002024-06-06 1:06PM EDT880.00405.24413.50420.300.00-484540.00%
NVDA250321C009000002024-06-07 1:26PM EDT900.00406.93399.60404.85+13.81+3.51%191,0730.00%
NVDA250321C009200002024-06-07 2:19PM EDT920.00380.00382.35392.85+9.62+2.60%112320.00%
NVDA250321C009400002024-06-07 3:55PM EDT940.00367.80369.20378.75+3.02+0.83%474470.00%
NVDA250321C009600002024-06-07 3:51PM EDT960.00361.40356.35365.55+8.59+2.43%363480.00%
NVDA250321C009800002024-06-07 12:40PM EDT980.00344.70345.65351.90+12.47+3.75%55070.00%
NVDA250321C010000002024-06-07 2:28PM EDT1,000.00332.17331.60339.95-5.83-1.72%1011,1180.00%
NVDA250321C010200002024-06-07 9:38AM EDT1,020.00315.00321.85325.10-6.50-2.02%13370.00%
NVDA250321C010400002024-06-06 12:07PM EDT1,040.00311.57310.00313.900.00-493430.00%
NVDA250321C010600002024-06-07 2:15PM EDT1,060.00291.74298.40301.65-0.26-0.09%22380.00%
NVDA250321C010800002024-06-07 1:45PM EDT1,080.00290.84287.25290.50+3.84+1.34%11580.00%
NVDA250321C011000002024-06-07 3:55PM EDT1,100.00277.90276.60279.55-3.06-1.09%331,0680.00%
NVDA250321C011200002024-06-07 3:55PM EDT1,120.00267.31265.80269.15+2.08+0.78%32060.00%
NVDA250321C011400002024-06-07 2:06PM EDT1,140.00256.62255.60259.65+0.62+0.24%22650.00%
NVDA250321C011600002024-06-07 12:31PM EDT1,160.00249.00245.60249.15-1.18-0.47%251440.00%
NVDA250321C011800002024-06-07 1:46PM EDT1,180.00239.64236.20240.45+6.64+2.85%103080.00%
NVDA250321C012000002024-06-07 3:59PM EDT1,200.00229.43227.30230.15-3.55-1.52%2776340.00%
NVDA250321C012200002024-06-07 1:54PM EDT1,220.00224.36218.25221.45+5.76+2.63%1770.00%
NVDA250321C012400002024-06-07 3:59PM EDT1,240.00211.81209.40212.85+0.48+0.23%2840.00%
NVDA250321C012600002024-06-07 3:30PM EDT1,260.00202.68201.10205.00-0.06-0.03%12500.00%
NVDA250321C012800002024-06-07 3:58PM EDT1,280.00196.10193.10196.60+1.23+0.63%3640.00%
NVDA250321C013000002024-06-07 3:55PM EDT1,300.00187.58185.70188.55-4.67-2.43%418180.00%
NVDA250321C013200002024-06-07 3:56PM EDT1,320.00179.45177.95181.30-10.44-5.50%3750.00%
NVDA250321C013400002024-06-07 2:14PM EDT1,340.00168.00170.65174.15+1.74+1.05%331300.00%
NVDA250321C013600002024-06-07 3:46PM EDT1,360.00166.54163.85167.05+8.25+5.21%11430.00%
NVDA250321C013700002024-06-07 2:13PM EDT1,370.00160.00161.30163.40-5.37-3.25%3200.00%
NVDA250321C013800002024-06-07 9:34AM EDT1,380.00149.35158.05160.15-20.46-12.05%1280.00%
NVDA250321C013900002024-06-07 2:14PM EDT1,390.00151.71154.80156.95-14.60-8.78%1120.00%
NVDA250321C014000002024-06-07 3:59PM EDT1,400.00153.27151.90153.65+3.27+2.18%121880.00%
NVDA250321C014100002024-06-04 9:46AM EDT1,410.00124.33148.60151.050.00-3210.00%
NVDA250321C014200002024-06-07 3:55PM EDT1,420.00147.15145.50147.60-24.45-14.25%21090.00%
NVDA250321C014300002024-06-05 3:46PM EDT1,430.00150.00142.50144.650.00-850.00%
NVDA250321C014400002024-05-30 3:23PM EDT1,440.00105.60139.60141.700.00-130.00%
NVDA250321C014500002024-06-07 3:59PM EDT1,450.00138.40137.00138.65+0.40+0.29%5720.00%
NVDA250321C014600002024-06-07 3:46PM EDT1,460.00135.98133.95135.95-2.37-1.71%4310.00%
NVDA250321C014700002024-06-05 3:30PM EDT1,470.00137.80131.25133.250.00-2770.00%
NVDA250321C014800002024-06-05 3:59PM EDT1,480.00137.50128.60130.600.00-10170.00%
NVDA250321C014900002024-06-05 2:02PM EDT1,490.00130.20125.90127.950.00-1330.00%
NVDA250321C015000002024-06-07 3:55PM EDT1,500.00124.67123.35125.20-5.33-4.10%529740.00%
NVDA250321C015100002024-06-05 1:37PM EDT1,510.00123.80120.70122.800.00-2430.00%
NVDA250321C015200002024-06-07 3:42PM EDT1,520.00120.80118.35120.25+2.74+2.32%37640.00%
NVDA250321C015300002024-06-05 12:07PM EDT1,530.00113.70115.75117.850.00-1448726.17%
NVDA250321C015400002024-06-07 3:53PM EDT1,540.00114.00113.60115.50+27.60+31.94%132638.67%
NVDA250321C015500002024-06-07 11:35AM EDT1,550.00108.25111.30113.05-25.80-19.25%571592.24%
NVDA250321C015600002024-06-05 10:36AM EDT1,560.00106.83108.75110.850.00-1328560.33%
NVDA250321C015700002024-06-07 11:23AM EDT1,570.00103.43106.65108.65+34.98+51.10%18537.77%
NVDA250321C015800002024-06-07 1:21PM EDT1,580.00110.00104.50106.35+1.07+0.98%132518.30%
NVDA250321C015900002024-06-07 9:51AM EDT1,590.00102.10102.35104.15+1.27+1.26%130501.89%
NVDA250321C016000002024-06-07 3:54PM EDT1,600.00100.72100.20102.00+0.73+0.73%5134487.54%
NVDA250321C016100002024-06-07 3:51PM EDT1,610.0099.4298.15100.05-2.73-2.67%125475.49%
NVDA250321C016200002024-05-28 2:27PM EDT1,620.0076.8096.0598.000.00-737464.01%
NVDA250321C016300002024-06-05 11:38AM EDT1,630.0092.1594.0596.000.00-271453.80%
NVDA250321C016400002024-06-06 9:52AM EDT1,640.0099.6692.1594.100.00-3125444.73%
NVDA250321C016500002024-06-07 3:33PM EDT1,650.0091.6090.4092.10+0.35+0.38%33173436.29%
NVDA250321C016600002024-06-05 11:38AM EDT1,660.0086.6088.4590.300.00-120428.30%
NVDA250321C016700002024-05-31 1:41PM EDT1,670.0054.3886.5088.500.00-150420.69%
NVDA250321C016800002024-06-05 9:33AM EDT1,680.0076.9584.9586.750.00-141414.31%
NVDA250321C016900002024-06-05 9:49AM EDT1,690.0078.6183.2584.750.00-136407.40%
NVDA250321C017000002024-06-07 3:56PM EDT1,700.0082.5981.4583.30-0.31-0.37%150202401.58%
NVDA250321C017100002024-06-06 2:42PM EDT1,710.0081.4079.9081.750.00-126396.21%
NVDA250321C017200002024-06-05 9:49AM EDT1,720.0073.8278.2079.750.00-132389.95%
NVDA250321C017300002024-05-28 9:51AM EDT1,730.0052.4076.6078.150.00-1761384.74%
NVDA250321C017400002024-06-06 10:48AM EDT1,740.0082.5075.0576.950.00-4175380.40%
NVDA250321C017500002024-06-07 2:43PM EDT1,750.0075.0572.8075.30-1.55-2.02%51,463374.29%
NVDA250321C017600002024-06-07 11:05AM EDT1,760.0070.2072.1073.90+10.15+16.90%167371.19%
NVDA250321C017700002024-06-05 10:54AM EDT1,770.0068.5570.6072.050.00-449366.19%
NVDA250321C017800002024-06-05 10:55AM EDT1,780.0067.1569.1071.000.00-1885362.51%
NVDA250321C017900002024-06-07 9:47AM EDT1,790.0067.5067.6569.55-4.15-5.79%2617358.37%
NVDA250321C018000002024-06-07 1:15PM EDT1,800.0070.1866.4068.10+2.93+4.36%1460354.59%
NVDA250321C018100002024-06-05 11:03AM EDT1,810.0063.8065.1066.850.00-6251351.08%
NVDA250321C018200002024-06-05 9:38AM EDT1,820.0059.1063.6565.500.00-474347.27%
NVDA250321C018300002024-06-05 12:55PM EDT1,830.0062.8562.2563.850.00-43138343.14%
NVDA250321C018400002024-06-05 9:37AM EDT1,840.0056.3061.0062.950.00-126340.34%
NVDA250321C018500002024-06-06 11:56AM EDT1,850.0062.5060.0061.650.00-5116337.35%
NVDA250321C018600002024-06-03 9:51AM EDT1,860.0043.6558.5560.550.00-120334.05%
NVDA250321C018700002024-06-05 11:38AM EDT1,870.0056.5057.7559.350.00-1430331.53%
NVDA250321C018800002024-06-05 12:12PM EDT1,880.0055.7056.2557.850.00-19396327.67%
NVDA250321C018900002024-06-05 3:27PM EDT1,890.0058.9054.5057.100.00-202905324.52%
NVDA250321C019000002024-06-07 3:23PM EDT1,900.0054.7754.1555.50-1.33-2.37%22345322.13%
NVDA250321C019100002024-06-07 9:35AM EDT1,910.0052.0053.0054.90+0.50+0.97%7130320.02%
NVDA250321C019200002024-06-07 11:41AM EDT1,920.0051.6352.0053.85+0.23+0.45%1211317.52%
NVDA250321C019300002024-06-06 1:11PM EDT1,930.0051.3050.9052.800.00-3260314.90%
NVDA250321C019400002024-06-07 1:11PM EDT1,940.0053.7049.3051.70-0.30-0.56%6867311.57%
NVDA250321C019500002024-06-07 12:19PM EDT1,950.0050.5049.1050.70-1.50-2.88%27310.22%
NVDA250321C020000002024-06-07 2:13PM EDT2,000.0044.4744.4546.00-1.28-2.80%3381299.16%
NVDA250321C020500002024-06-07 9:57AM EDT2,050.0041.0040.6041.65-1.10-2.61%226289.64%
NVDA250321C021000002024-06-07 2:13PM EDT2,100.0036.8236.8037.95-2.83-7.14%2935280.99%
NVDA250321C021200002024-06-06 3:57PM EDT2,120.0038.4235.4036.650.00-983277.90%
NVDA250321C021300002024-06-06 11:59AM EDT2,130.0036.3534.7036.300.00-25276.74%
NVDA250321C021500002024-06-06 3:51PM EDT2,150.0036.4733.6535.000.00-2916274.07%
NVDA250321C021600002024-06-06 9:42AM EDT2,160.0042.1232.9034.100.00-17272.11%
NVDA250321C021700002024-06-06 9:36AM EDT2,170.0043.9532.3033.500.00-56270.73%
NVDA250321C022000002024-06-06 3:57PM EDT2,200.0033.3130.8531.700.00-1119267.03%
NVDA250321C022200002024-06-07 1:06PM EDT2,220.0031.8129.3030.65+31.81-20263.95%
NVDA250321C022300002024-06-06 10:31AM EDT2,230.0032.3129.3530.45+32.31--1263.95%
NVDA250321C022400002024-06-05 10:24AM EDT2,240.0027.7228.6029.55+27.72--2261.92%
NVDA250321C022500002024-06-06 12:12PM EDT2,250.0030.0028.3529.30+30.00--4261.44%
NVDA250321C022600002024-06-07 3:08PM EDT2,260.0028.8027.8528.55+28.80-54259.94%
NVDA250321C022700002024-06-06 1:19PM EDT2,270.0027.8127.3528.400.00-144259.25%
NVDA250321C022800002024-06-07 3:36PM EDT2,280.0027.4026.8527.65-0.53-1.90%3109257.73%
NVDA250321C023000002024-06-06 3:50PM EDT2,300.0028.1025.5526.90+28.10--3255.29%
NVDA250321C023500002024-06-07 3:13PM EDT2,350.0024.2023.4524.70+24.20-22250.19%
NVDA250321C024000002024-06-07 3:57PM EDT2,400.0022.2521.8522.60+22.25-2940245.78%
NVDA250321C024500002024-06-07 3:18PM EDT2,450.0020.6620.1021.05+20.66-4-241.80%
NVDA250321C025000002024-06-07 3:37PM EDT2,500.0019.3018.6019.65+19.30-60-238.28%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250321P000320002024-07-17 3:42PM EDT32.000.150.150.200.00-118,55672.46%
NVDA250321P000330002024-07-18 11:18AM EDT33.000.170.160.220.00-126,29171.58%
NVDA250321P000340002024-07-19 2:52PM EDT34.000.200.180.23+0.05+33.33%111070.70%
NVDA250321P000350002024-07-17 9:58AM EDT35.000.170.190.240.00-31,22169.63%
NVDA250321P000360002024-07-18 3:26PM EDT36.000.230.210.260.00-5016569.04%
NVDA250321P000370002024-06-12 2:47PM EDT37.000.150.160.220.00--6065.43%
NVDA250321P000380002024-07-17 9:57AM EDT38.000.210.240.290.00-220667.29%
NVDA250321P000390002024-07-19 2:19PM EDT39.000.270.250.29+0.03+12.50%23,97866.02%
NVDA250321P000400002024-07-18 1:43PM EDT40.000.290.270.320.00-173,25265.43%
NVDA250321P000410002024-07-18 10:51AM EDT41.000.280.290.350.00-315764.89%
NVDA250321P000420002024-07-16 1:14PM EDT42.000.280.310.370.00-6073664.16%
NVDA250321P000430002024-07-17 10:29AM EDT43.000.370.340.400.00-11,38163.67%
NVDA250321P000440002024-07-08 12:03PM EDT44.000.300.360.420.00-10042162.89%
NVDA250321P000450002024-07-18 11:17AM EDT45.000.400.390.450.00-21,16062.35%
NVDA250321P000460002024-07-01 1:08PM EDT46.000.360.420.480.00-1018361.77%
NVDA250321P000470002024-07-15 1:28PM EDT47.000.380.450.510.00-266161.18%
NVDA250321P000480002024-07-09 11:28AM EDT48.000.500.480.54+0.15+42.86%260160.55%
NVDA250321P000490002024-07-01 10:01AM EDT49.000.460.520.580.00-434160.11%
NVDA250321P000500002024-07-18 3:25PM EDT50.000.580.570.610.00-44,71959.62%
NVDA250321P000520002024-07-17 12:07PM EDT52.000.600.630.690.00-153,40058.42%
NVDA250321P000540002024-07-19 10:34AM EDT54.000.760.720.79+0.04+5.56%15,20157.54%
NVDA250321P000560002024-07-17 10:03AM EDT56.000.810.820.890.00-53,96756.62%
NVDA250321P000580002024-07-18 3:57PM EDT58.000.900.931.000.00-16,18955.71%
NVDA250321P000600002024-07-19 3:50PM EDT60.001.151.061.13+0.13+12.75%3121,35754.93%
NVDA250321P000620002024-07-17 2:04PM EDT62.001.231.201.280.00-72,74054.20%
NVDA250321P000640002024-07-18 1:37PM EDT64.001.271.381.460.00-101,59853.69%
NVDA250321P000650002024-07-17 3:56PM EDT65.001.451.461.570.00-424653.42%
NVDA250321P000660002024-07-18 1:38PM EDT66.001.481.571.650.00-118,55453.10%
NVDA250321P000680002024-07-19 9:44AM EDT68.001.691.771.87-0.01-0.59%44,99052.55%
NVDA250321P000700002024-07-19 3:40PM EDT70.002.032.012.10+0.13+6.84%821,55852.05%
NVDA250321P000710002024-07-17 9:56AM EDT71.002.022.142.240.00-11,29851.87%
NVDA250321P000720002024-07-18 10:42AM EDT72.002.182.282.380.00-12,85051.69%
NVDA250321P000730002024-07-18 11:35AM EDT73.002.522.412.520.00-14,17151.43%
NVDA250321P000740002024-07-08 12:39PM EDT74.001.902.582.680.00-14,39651.33%
NVDA250321P000750002024-07-19 3:06PM EDT75.002.732.732.84+0.03+1.11%158,10051.12%
NVDA250321P000760002024-07-18 11:54AM EDT76.002.972.893.050.00-53,73951.05%
NVDA250321P000770002024-07-16 10:31AM EDT77.002.513.053.200.00-219,86950.78%
NVDA250321P000780002024-07-18 3:34PM EDT78.003.153.253.400.00-13,41350.71%
NVDA250321P000790002024-07-19 12:39PM EDT79.003.453.453.60+0.16+4.86%16,58450.61%
NVDA250321P000800002024-07-19 12:54PM EDT80.003.703.603.80+0.35+10.45%1113,85950.34%
NVDA250321P000810002024-07-19 12:39PM EDT81.003.853.854.00+0.25+6.94%11,25850.28%
NVDA250321P000820002024-07-19 1:20PM EDT82.004.154.054.20+0.25+6.41%15,99850.07%
NVDA250321P000830002024-07-18 3:55PM EDT83.003.904.304.450.00-54,26850.05%
NVDA250321P000840002024-07-19 3:33PM EDT84.004.454.504.65-0.10-2.20%1441,18450.11%
NVDA250321P000850002024-07-19 3:38PM EDT85.004.904.754.90+0.50+11.36%1,0796,54450.01%
NVDA250321P000860002024-07-19 3:38PM EDT86.005.145.005.15+0.13+2.59%38498249.88%
NVDA250321P000880002024-07-19 3:31PM EDT88.005.455.555.70-0.05-0.91%572,46649.72%
NVDA250321P000900002024-07-19 3:33PM EDT90.006.006.106.25+0.32+5.63%998,89949.43%
NVDA250321P000920002024-07-19 3:32PM EDT92.006.606.706.90-0.05-0.75%2608,91449.38%
NVDA250321P000940002024-07-19 3:32PM EDT94.007.257.307.60-0.10-1.36%3483,12749.38%
NVDA250321P000950002024-07-19 3:33PM EDT95.007.557.657.85+0.45+6.34%17561248.99%
NVDA250321P000960002024-07-19 3:39PM EDT96.008.058.008.25+0.75+10.27%3565,71749.07%
NVDA250321P000980002024-07-19 3:32PM EDT98.008.608.708.90+0.61+7.63%4222,90048.66%
NVDA250321P001000002024-07-19 3:46PM EDT100.009.509.459.65+0.80+9.20%14620,61348.47%
NVDA250321P001020002024-07-19 3:33PM EDT102.0010.1010.2010.50+0.15+1.51%57394248.48%
NVDA250321P001040002024-07-19 3:32PM EDT104.0010.9511.0511.25+0.45+4.29%852,07348.07%
NVDA250321P001050002024-07-19 3:32PM EDT105.0011.6511.4511.75+1.05+9.91%951,08848.20%
NVDA250321P001060002024-07-19 3:32PM EDT106.0011.8011.9012.10-0.50-4.07%1041,67647.86%
NVDA250321P001080002024-07-19 3:53PM EDT108.0012.9012.8013.00+0.90+7.50%1701,64947.69%
NVDA250321P001100002024-07-19 3:35PM EDT110.0013.5813.7014.00+0.73+5.68%1448,09947.71%
NVDA250321P001120002024-07-19 2:16PM EDT112.0014.6014.6514.95+0.50+3.55%273,19047.48%
NVDA250321P001140002024-07-19 3:25PM EDT114.0015.4015.6515.95+0.50+3.36%555,02947.30%
NVDA250321P001150002024-07-19 3:13PM EDT115.0016.3216.1516.40+1.32+8.80%773,22947.04%
NVDA250321P001160002024-07-19 3:42PM EDT116.0016.7016.6516.95+0.95+6.03%6348047.03%
NVDA250321P001180002024-07-19 3:49PM EDT118.0017.8517.7018.05+0.60+3.48%1601,18746.93%
NVDA250321P001200002024-07-19 3:56PM EDT120.0019.0518.8519.15+1.05+5.83%15710,15746.74%
NVDA250321P001220002024-07-19 1:24PM EDT122.0020.2519.9520.30+1.47+7.83%177046.60%
NVDA250321P001240002024-07-17 2:51PM EDT124.0020.7021.1021.45-0.50-2.36%262446.38%
NVDA250321P001250002024-07-19 11:23AM EDT125.0020.9021.7022.05+0.24+1.16%91,12546.30%
NVDA250321P001260002024-07-18 10:36AM EDT126.0021.6022.3022.650.00-121,03646.20%
NVDA250321P001280002024-07-19 11:33AM EDT128.0023.1523.5523.90-0.05-0.22%139146.07%
NVDA250321P001300002024-07-19 1:29PM EDT130.0024.8524.8025.15+1.53+6.56%554,52245.87%
NVDA250321P001320002024-07-17 11:38AM EDT132.0026.2526.0526.45+1.00+3.96%633345.71%
NVDA250321P001340002024-07-17 12:57PM EDT134.0027.5627.4027.750.00-519345.48%
NVDA250321P001350002024-07-19 3:49PM EDT135.0028.1528.0528.45+1.13+4.18%111545.47%
NVDA250321P001360002024-07-19 3:03PM EDT136.0028.4928.7529.10+0.36+1.28%519845.30%
NVDA250321P001370002024-07-19 9:46AM EDT137.0027.8529.4029.75+2.60+10.30%131745.12%
NVDA250321P001380002024-07-17 12:59PM EDT138.0030.1030.0530.450.00-15845.05%
NVDA250321P001390002024-07-19 2:28PM EDT139.0030.8030.8031.15+0.55+1.82%123644.97%
NVDA250321P001400002024-07-19 2:38PM EDT140.0031.7031.5031.90+0.43+1.38%1829745.00%
NVDA250321P001410002024-07-11 12:16PM EDT141.0032.2032.2032.60+5.90+22.43%63344.88%
NVDA250321P001420002024-07-16 1:59PM EDT142.0028.4532.9033.300.00-125844.74%
NVDA250321P001430002024-06-24 10:29AM EDT143.0033.4533.6034.00+0.50+1.52%2028944.58%
NVDA250321P001440002024-06-27 3:56PM EDT144.0031.8033.8534.950.00-632845.09%
NVDA250321P001450002024-07-19 11:26AM EDT145.0034.0534.5535.85+0.50+1.49%1311445.46%
NVDA250321P001460002024-07-09 11:03AM EDT146.0028.0134.9536.600.00-1031945.39%
NVDA250321P001470002024-06-17 2:29PM EDT147.0029.3035.6537.250.00-18545.03%
NVDA250321P001480002024-06-20 12:06PM EDT148.0036.3536.2038.35+8.40+30.05%227545.92%
NVDA250321P001490002024-07-18 11:50AM EDT149.0038.0837.1538.850.00-112945.10%
NVDA250321P001500002024-07-19 11:26AM EDT150.0037.7538.3039.50-1.11-2.86%121944.68%
NVDA250321P001510002024-06-17 12:05AM EDT151.0069.11--0.00---0.00%
NVDA250321P001520002024-06-17 12:06AM EDT152.0061.66--0.00---0.00%
NVDA250321P001530002024-06-17 12:06AM EDT153.0062.76--0.00---0.00%
NVDA250321P001540002024-06-17 12:06AM EDT154.0063.81--0.00---0.00%
NVDA250321P001550002024-07-16 3:59PM EDT155.0037.3041.4044.100.00-25546.31%
NVDA250321P001560002024-07-11 9:44AM EDT156.0033.4042.0545.050.00-11146.70%
NVDA250321P001570002024-07-05 9:30AM EDT157.0038.2042.8545.850.00-12546.63%
NVDA250321P001580002024-06-17 10:14AM EDT158.0036.7543.8044.450.00-4539.48%
NVDA250321P001590002024-06-17 12:06AM EDT159.0072.98--0.00---0.00%
NVDA250321P001600002024-07-16 3:43PM EDT160.0041.4745.4048.150.00-11146.01%
NVDA250321P001610002024-06-17 12:06AM EDT161.0079.10--0.00---0.00%
NVDA250321P001620002024-06-17 12:06AM EDT162.0071.24--0.00---0.00%
NVDA250321P001650002024-07-10 12:13PM EDT165.0039.8050.3552.300.00-2245.68%
NVDA250321P001660002024-06-17 12:06AM EDT166.0078.30--0.00---0.00%
NVDA250321P001680002024-05-23 10:50AM EDT168.0063.9143.0053.000.00--2038.61%
NVDA250321P001690002024-06-17 12:06AM EDT169.0081.26--0.00---0.00%
NVDA250321P001700002024-07-17 10:11AM EDT170.0055.1054.5556.550.00-100145.34%
NVDA250321P001710002024-06-17 12:06AM EDT171.0084.68--0.00---0.00%
NVDA250321P001720002024-06-17 12:06AM EDT172.0080.84--0.00---0.00%
NVDA250321P001730002024-07-17 1:43PM EDT173.0057.4056.1559.300.00--145.71%
NVDA250321P001740002024-06-17 12:06AM EDT174.0083.77--0.00---0.00%
NVDA250321P001750002024-06-26 10:15AM EDT175.0053.1559.0060.900.00--3145.03%
NVDA250321P001760002024-06-17 12:06AM EDT176.0084.75--0.00---0.00%
NVDA250321P001780002024-06-26 10:14AM EDT178.0055.5061.5563.700.00-101045.44%
NVDA250321P001790002024-06-17 12:06AM EDT179.0091.25--0.00---0.00%
NVDA250321P001800002024-06-27 11:04AM EDT180.0059.5063.4065.350.00-11144.79%
NVDA250321P001810002024-06-17 12:06AM EDT181.0085.64--0.00---0.00%
NVDA250321P001830002024-06-20 10:43AM EDT183.0051.8565.0568.200.00-2145.28%
NVDA250321P001850002024-07-19 10:04AM EDT185.0066.7567.8069.90+12.67+23.43%1244.69%
NVDA250321P001880002024-05-23 10:50AM EDT188.0083.3660.0070.000.00--00.00%
NVDA250321P001900002024-06-20 10:43AM EDT190.0057.5071.6574.500.00-2144.54%
NVDA250321P001930002024-06-24 9:43AM EDT193.0072.2274.3077.400.00-2145.04%
NVDA250321P001950002024-07-09 1:20PM EDT195.0067.8776.3079.250.00-1003044.91%
NVDA250321P002000002024-07-09 1:20PM EDT200.0072.3781.7584.000.00-1003745.11%
NVDA250321P002050002024-07-17 10:41AM EDT205.0085.5285.9088.800.00-1145.41%
NVDA250321P002100002024-05-29 2:44PM EDT210.0094.7885.4090.200.00--00.00%
NVDA250321P002120002024-06-25 10:03AM EDT212.0090.6592.6095.750.00-2147.06%
NVDA250321P002130002024-06-05 10:24AM EDT213.0093.4786.4587.200.00--00.00%
NVDA250321P002150002024-06-20 12:31PM EDT215.0083.4295.7098.550.00-5546.56%
NVDA250321P002160002024-05-29 2:00PM EDT216.00101.2291.0096.250.00--00.00%
NVDA250321P002180002024-06-26 12:29PM EDT218.0093.8598.55101.600.00-3447.68%
NVDA250321P002200002024-05-29 2:44PM EDT220.00104.7895.05100.000.00--00.00%
NVDA250321P002220002024-05-29 2:43PM EDT222.00106.7496.85102.100.00--00.00%
NVDA250321P002230002024-06-24 3:26PM EDT223.00103.05103.45106.600.00--048.95%
NVDA250321P002240002024-06-26 12:22PM EDT224.00100.20104.50107.600.00--049.19%
NVDA250321P002250002024-06-25 11:09AM EDT225.00102.05103.50108.400.00-21048.04%
NVDA250321P002260002024-06-21 12:08PM EDT226.0096.60104.40109.550.00-20049.35%
NVDA250321P002400002024-06-21 12:04PM EDT240.00110.05117.00126.000.00-20065.98%
NVDA250321P002500002024-06-18 10:29AM EDT250.00116.90130.35131.650.00-1000.00%
NVDA250321P003200002024-06-07 3:51PM EDT320.001.100.901.35-0.09-7.56%118450.00%
NVDA250321P003300002024-05-28 9:33AM EDT330.001.250.761.630.00-776290.00%
NVDA250321P003400002024-05-01 11:52AM EDT340.004.550.762.440.00-1110.00%
NVDA250321P003500002024-06-06 11:23AM EDT350.001.501.201.730.00-11210.00%
NVDA250321P003600002024-05-23 3:43PM EDT360.001.811.091.980.00-8150.00%
NVDA250321P003700002024-05-21 10:06AM EDT370.003.001.212.110.00-1050.00%
NVDA250321P003800002024-05-30 3:51PM EDT380.002.401.352.260.00-1200.00%
NVDA250321P003900002024-05-29 1:59PM EDT390.002.151.752.300.00-104050.00%
NVDA250321P004000002024-06-07 3:37PM EDT400.002.111.722.25-0.07-3.21%63280.00%
NVDA250321P004100002024-05-31 10:32AM EDT410.002.881.812.590.00-1160.00%
NVDA250321P004200002024-06-04 3:58PM EDT420.002.631.992.810.00-3330.00%
NVDA250321P004300002024-06-05 1:01PM EDT430.002.792.183.150.00-2810.00%
NVDA250321P004400002024-06-05 1:01PM EDT440.003.102.383.400.00-3650.00%
NVDA250321P004500002024-06-07 3:16PM EDT450.003.302.763.25-0.05-1.49%121290.00%
NVDA250321P004600002024-06-07 1:15PM EDT460.003.452.883.75+0.10+2.99%18220.00%
NVDA250321P004700002024-06-05 2:35PM EDT470.003.403.054.150.00-2640.00%
NVDA250321P004800002024-06-06 3:31PM EDT480.004.003.354.450.00-1600.00%
NVDA250321P004900002024-06-07 11:12AM EDT490.004.603.604.75+0.80+21.05%2370.00%
NVDA250321P005000002024-06-07 3:37PM EDT500.004.524.254.65-0.18-3.83%214240.00%
NVDA250321P005200002024-06-07 12:44PM EDT520.005.355.005.65+0.25+4.90%43540.00%
NVDA250321P005400002024-06-06 9:35AM EDT540.005.505.306.200.00-15180.00%
NVDA250321P005600002024-06-07 11:19AM EDT560.007.506.457.10+0.36+5.04%84120.00%
NVDA250321P005800002024-06-07 1:22PM EDT580.007.857.208.15-0.35-4.27%174680.00%
NVDA250321P006000002024-06-07 1:05PM EDT600.009.209.009.50-0.19-2.02%12,1210.00%
NVDA250321P006200002024-06-07 12:56PM EDT620.0010.5210.0010.65-0.03-0.28%82910.00%
NVDA250321P006400002024-06-07 12:31PM EDT640.0012.1511.4512.30-0.50-3.95%152050.00%
NVDA250321P006600002024-06-07 3:48PM EDT660.0013.8512.9014.25-0.35-2.46%98620.00%
NVDA250321P006800002024-06-07 12:56PM EDT680.0015.6315.1515.85+0.08+0.51%134960.00%
NVDA250321P007000002024-06-07 2:25PM EDT700.0018.2517.2518.15-0.45-2.41%122,0500.00%
NVDA250321P007100002024-06-07 3:46PM EDT710.0018.9718.4019.00+0.10+0.53%211220.00%
NVDA250321P007200002024-06-07 3:59PM EDT720.0019.8719.6020.20-1.63-7.58%32910.00%
NVDA250321P007300002024-06-05 10:17AM EDT730.0022.1420.8522.000.00-34160.00%
NVDA250321P007400002024-06-07 11:35AM EDT740.0024.6722.1523.15+1.15+4.89%24330.00%
NVDA250321P007500002024-06-07 3:59PM EDT750.0023.9723.5524.35-0.73-2.96%117550.00%
NVDA250321P007600002024-06-07 3:59PM EDT760.0025.3224.9525.70-4.83-16.02%23770.00%
NVDA250321P007700002024-06-07 3:46PM EDT770.0027.2126.4528.00-0.59-2.12%19890.00%
NVDA250321P007800002024-06-07 11:35AM EDT780.0031.2628.1029.35+1.71+5.79%13390.00%
NVDA250321P007900002024-06-07 3:40PM EDT790.0030.4029.7530.75-2.08-6.40%36430.00%
NVDA250321P008000002024-06-07 3:55PM EDT800.0032.0031.1032.85-1.50-4.48%111,3510.00%
NVDA250321P008100002024-06-06 3:34PM EDT810.0035.1733.3034.700.00-111180.00%
NVDA250321P008200002024-06-07 2:21PM EDT820.0037.5035.2036.15-0.40-1.06%25980.00%
NVDA250321P008300002024-06-07 11:35AM EDT830.0040.8437.1038.05+3.14+8.33%14010.00%
NVDA250321P008400002024-06-07 3:46PM EDT840.0039.9439.2540.35-1.11-2.70%21070.00%
NVDA250321P008500002024-06-07 3:59PM EDT850.0041.8641.4042.30-1.31-3.03%142430.00%
NVDA250321P008600002024-06-06 11:40AM EDT860.0045.4743.5544.650.00-3990.00%
NVDA250321P008800002024-06-06 3:23PM EDT880.0051.2548.3049.250.00-82660.00%
NVDA250321P009000002024-06-07 3:59PM EDT900.0053.6953.3054.30-3.51-6.14%45160.00%
NVDA250321P009200002024-06-07 3:48PM EDT920.0059.3558.6560.00-2.85-4.58%18170.00%
NVDA250321P009400002024-06-07 9:54AM EDT940.0069.5964.3565.55+2.99+4.49%12210.00%
NVDA250321P009600002024-06-07 12:34PM EDT960.0072.0370.4571.70-0.97-1.33%22380.00%
NVDA250321P009800002024-06-07 9:46AM EDT980.0083.5076.8577.95+3.23+4.02%12190.00%
NVDA250321P010000002024-06-07 3:32PM EDT1,000.0085.2083.5084.75-0.33-0.39%77370.00%
NVDA250321P010200002024-06-07 9:30AM EDT1,020.0093.3090.5592.25+8.50+10.02%1620.00%
NVDA250321P010400002024-06-07 3:56PM EDT1,040.0098.6598.1099.55+0.02+0.02%6860.00%
NVDA250321P010600002024-06-07 2:05PM EDT1,060.00108.39105.90107.55+3.64+3.47%131570.00%
NVDA250321P010800002024-06-06 12:31PM EDT1,080.00121.00114.05115.800.00-121550.00%
NVDA250321P011000002024-06-07 3:55PM EDT1,100.00123.43122.50124.45-7.59-5.79%261370.00%
NVDA250321P011200002024-06-07 3:55PM EDT1,120.00132.39131.50133.70-0.20-0.15%132660.00%
NVDA250321P011400002024-06-07 11:08AM EDT1,140.00151.40140.80142.65+1.40+0.93%14040.00%
NVDA250321P011600002024-06-07 2:44PM EDT1,160.00153.30150.40152.25-1.93-1.24%1400.00%
NVDA250321P011800002024-06-07 1:00PM EDT1,180.00160.50160.35162.50-5.42-3.27%38820.00%
NVDA250321P012000002024-06-07 2:38PM EDT1,200.00176.05170.60172.75-0.09-0.05%121640.00%
NVDA250321P012200002024-06-06 9:55AM EDT1,220.00187.32181.25183.750.00-6510.00%
NVDA250321P012400002024-06-03 2:33PM EDT1,240.00225.18192.15194.850.00-1140.00%
NVDA250321P012600002024-06-06 12:42PM EDT1,260.00215.45203.50206.150.00-11600.00%
NVDA250321P012800002024-06-03 9:58AM EDT1,280.00252.00214.95217.850.00-260.00%
NVDA250321P013000002024-06-06 9:48AM EDT1,300.00222.04227.20229.700.00-101620.00%
NVDA250321P013400002024-06-05 3:11PM EDT1,340.00247.45251.35256.00+247.45--10.00%
NVDA250321P013600002024-06-06 9:56AM EDT1,360.00271.61264.25267.050.00-280.00%
NVDA250321P013700002024-05-30 11:45AM EDT1,370.00312.95270.85273.750.00-5120.00%
NVDA250321P013800002024-05-20 12:06PM EDT1,380.00455.73277.40282.250.00--10.00%
NVDA250321P013900002024-05-10 11:24AM EDT1,390.00506.65284.15288.800.00--00.00%
NVDA250321P014000002024-06-04 10:53AM EDT1,400.00326.60290.90297.400.00-6110.00%
NVDA250321P014100002024-05-20 10:24AM EDT1,410.00479.84295.80301.750.00-210.00%
NVDA250321P014200002024-06-05 9:37AM EDT1,420.00321.75302.55311.650.00-1220.00%
NVDA250321P014300002024-05-20 11:31AM EDT1,430.00498.30309.70318.550.00-2270.00%
NVDA250321P014400002024-05-17 10:27AM EDT1,440.00517.90316.60325.700.00-2290.00%
NVDA250321P014500002024-05-20 10:24AM EDT1,450.00515.77323.65332.100.00-230.00%
NVDA250321P014600002024-03-13 11:27AM EDT1,460.00594.20576.90587.300.00-45270.00%
NVDA250321P014700002024-03-12 12:15PM EDT1,470.00586.73583.95597.500.00-480.00%
NVDA250321P014800002024-05-23 10:50AM EDT1,480.00458.37345.10353.700.00-350.00%
NVDA250321P014900002024-03-12 11:59AM EDT1,490.00602.20606.70612.950.00-540.00%
NVDA250321P015000002024-06-07 11:07AM EDT1,500.00380.00359.95367.70+39.22+11.51%160.00%
NVDA250321P015100002024-04-23 12:46PM EDT1,510.00691.110.000.000.00-200.00%
NVDA250321P015200002024-03-07 12:05PM EDT1,520.00616.55641.20653.950.00--50.00%
NVDA250321P015300002024-04-01 10:32AM EDT1,530.00627.60698.40713.800.00-200.00%
NVDA250321P015400002024-03-07 1:41PM EDT1,540.00638.10658.25670.100.00--70.00%
NVDA250321P015500002024-06-07 11:46AM EDT1,550.00416.00397.60405.75+19.96+5.04%110.00%
NVDA250321P015600002024-05-08 11:02AM EDT1,560.00657.00405.40414.500.00-110.00%
NVDA250321P015700002024-05-08 11:02AM EDT1,570.00666.55413.10421.900.00-110.00%
NVDA250321P015800002024-03-22 11:38AM EDT1,580.00658.80808.00826.000.00-1200.00%
NVDA250321P015900002024-03-11 12:55PM EDT1,590.00729.80715.45727.800.00-260.00%
NVDA250321P016000002024-05-20 11:31AM EDT1,600.00658.00437.00445.200.00-200.00%
NVDA250321P016100002024-04-23 12:46PM EDT1,610.00790.980.000.000.00-200.00%
NVDA250321P016200002024-03-07 1:38PM EDT1,620.00712.40734.10747.000.00--10.00%
NVDA250321P016500002024-03-08 12:42PM EDT1,650.00751.60763.10776.550.00-110.00%
NVDA250321P016600002024-04-29 3:54PM EDT1,660.00782.95534.90545.200.00-19200.00%
NVDA250321P016800002024-05-23 10:50AM EDT1,680.00639.07503.40511.100.00-420.00%
NVDA250321P016900002024-04-30 3:34PM EDT1,690.00812.60589.75605.200.00--00.00%
NVDA250321P017000002024-05-31 10:53AM EDT1,700.00616.67518.90528.400.00-10100.00%
NVDA250321P017100002024-03-11 1:31PM EDT1,710.00846.80831.05850.000.00-400.00%
NVDA250321P017200002024-03-07 1:39PM EDT1,720.00808.35832.30850.000.00--00.00%
NVDA250321P017400002024-03-08 12:43PM EDT1,740.00837.65852.30870.000.00-100.00%
NVDA250321P017600002024-03-07 1:33PM EDT1,760.00847.50872.35890.000.00--00.00%
NVDA250321P017800002024-05-06 11:53AM EDT1,780.00862.17577.10585.100.00-200.00%
NVDA250321P017900002024-04-30 3:34PM EDT1,790.00912.50685.55699.900.00-200.00%
NVDA250321P018000002024-05-31 10:53AM EDT1,800.00710.47605.35615.600.00-1000.00%
NVDA250321P018100002024-03-25 2:29PM EDT1,810.00856.351,004.001,022.000.00-200.00%
NVDA250321P018300002024-03-21 12:37PM EDT1,830.00908.951,058.001,078.000.00--00.00%
NVDA250321P018800002024-05-23 10:50AM EDT1,880.00833.62679.70688.300.00-200.00%
NVDA250321P019000002024-04-29 1:14PM EDT1,900.001,028.20750.05768.000.00--00.00%
NVDA250321P020000002024-05-29 1:57PM EDT2,000.00853.89789.75803.600.00--00.00%
NVDA250321P020500002024-05-29 2:46PM EDT2,050.00899.07837.80851.200.00--00.00%
NVDA250321P021000002024-05-29 2:44PM EDT2,100.00947.78886.05899.800.00--00.00%
NVDA250321P021200002024-05-29 2:43PM EDT2,120.00967.42905.80919.650.00--00.00%
NVDA250321P021300002024-06-05 10:24AM EDT2,130.00934.72915.55929.45+934.72--10.00%
NVDA250321P021500002024-06-05 10:24AM EDT2,150.00953.62934.50949.850.00-110.00%
NVDA250321P021600002024-05-29 2:00PM EDT2,160.001,012.23945.15959.850.00--00.00%
NVDA250321P022000002024-05-29 2:44PM EDT2,200.001,047.78983.55999.550.00--00.00%
NVDA250321P022200002024-05-29 2:43PM EDT2,220.001,067.401,003.801,019.600.00--00.00%
NVDA250321P022500002024-05-29 1:29PM EDT2,250.001,104.601,032.001,051.500.00--00.00%