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
118.00 +0.07 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250919C000390002024-07-11 12:47PM EDT39.0093.6580.3084.100.00-119585.35%
NVDA250919C000400002024-07-17 9:50AM EDT40.0085.3079.5583.100.00-5012084.53%
NVDA250919C000410002024-07-05 2:26PM EDT41.0090.0277.5083.300.00-20283.35%
NVDA250919C000420002024-06-13 11:07AM EDT42.0090.1088.7094.950.00-4020154.05%
NVDA250919C000430002024-07-05 2:26PM EDT43.0088.2075.7581.500.00-202381.56%
NVDA250919C000440002024-06-13 3:52PM EDT44.0089.0587.8091.900.00-21147.84%
NVDA250919C000450002024-06-24 9:30AM EDT45.0082.2674.6079.100.00-28779.80%
NVDA250919C000460002024-07-16 12:50PM EDT46.0083.6273.1078.850.00-105079.00%
NVDA250919C000470002024-06-13 3:57PM EDT47.0086.8583.9090.950.00-220141.97%
NVDA250919C000480002024-06-21 3:59PM EDT48.0083.0071.3577.100.00-6277.43%
NVDA250919C000500002024-07-18 1:15PM EDT50.0072.9670.7574.30-2.35-3.12%1027376.15%
NVDA250919C000520002024-07-16 12:23PM EDT52.0077.5067.9073.650.00-51674.59%
NVDA250919C000540002024-07-17 12:45PM EDT54.0068.4866.2571.950.00-45073.41%
NVDA250919C000560002024-07-17 12:55PM EDT56.0067.0564.5570.250.00-2972.10%
NVDA250919C000580002024-07-17 1:52PM EDT58.0066.0063.5568.150.00-808871.47%
NVDA250919C000600002024-07-18 1:52PM EDT60.0066.1563.7064.550.00-326370.01%
NVDA250919C000620002024-07-18 9:32AM EDT62.0066.0062.0063.050.00-510269.07%
NVDA250919C000640002024-06-17 2:09PM EDT64.0075.3760.9561.600.00-544369.51%
NVDA250919C000650002024-07-18 3:09PM EDT65.0062.1759.7560.550.00-5111967.71%
NVDA250919C000660002024-07-17 9:30AM EDT66.0062.8558.9559.800.00-117967.30%
NVDA250919C000680002024-07-17 12:48PM EDT68.0056.9057.3558.550.00-304166.92%
NVDA250919C000700002024-07-19 3:27PM EDT70.0057.1255.9556.75-1.38-2.36%2831565.85%
NVDA250919C000720002024-07-17 2:10PM EDT72.0054.9254.5055.250.00-20043165.17%
NVDA250919C000740002024-07-19 2:18PM EDT74.0053.8553.2053.85-0.45-0.83%1303964.87%
NVDA250919C000750002024-07-19 2:01PM EDT75.0053.2552.5053.30-0.40-0.75%77064.86%
NVDA250919C000760002024-07-19 1:52PM EDT76.0052.1551.8052.40-0.10-0.19%35,82264.26%
NVDA250919C000780002024-07-18 11:21AM EDT78.0049.5550.3551.000.00-101,51763.60%
NVDA250919C000800002024-07-19 3:28PM EDT80.0049.3048.9049.65-0.90-1.79%71,65962.97%
NVDA250919C000820002024-07-17 3:45PM EDT82.0048.0047.7048.30-0.37-0.76%264662.67%
NVDA250919C000840002024-07-17 12:10PM EDT84.0047.2046.1547.100.00-2211462.01%
NVDA250919C000850002024-07-19 1:45PM EDT85.0045.9045.5046.45-0.62-1.33%71761.78%
NVDA250919C000860002024-07-18 9:36AM EDT86.0045.3045.1045.75-2.50-5.23%143861.80%
NVDA250919C000880002024-07-17 3:00PM EDT88.0044.2543.7544.500.00-1123461.26%
NVDA250919C000900002024-07-19 1:54PM EDT90.0042.9942.5543.25-2.06-4.57%250460.88%
NVDA250919C000920002024-07-18 10:58AM EDT92.0042.2541.3042.050.00-236160.44%
NVDA250919C000940002024-07-19 10:00AM EDT94.0042.0540.1540.90+2.05+5.12%141060.14%
NVDA250919C000950002024-07-17 1:09PM EDT95.0040.4039.5040.50+0.45+1.13%15260.10%
NVDA250919C000960002024-07-18 11:31AM EDT96.0039.3539.0539.80+0.88+2.29%159659.92%
NVDA250919C000980002024-07-17 1:09PM EDT98.0038.3238.0538.700.00-11,03859.76%
NVDA250919C001000002024-07-19 3:59PM EDT100.0037.3036.9037.60-2.45-6.16%462,11159.37%
NVDA250919C001020002024-07-18 2:41PM EDT102.0037.0035.8036.55-0.80-2.12%173059.05%
NVDA250919C001040002024-07-19 2:47PM EDT104.0035.0034.7535.50-1.65-4.50%41,12058.75%
NVDA250919C001050002024-07-19 2:19PM EDT105.0034.8034.3535.00-1.24-3.44%732758.75%
NVDA250919C001060002024-07-19 12:40PM EDT106.0034.5033.8034.50-0.50-1.43%424958.57%
NVDA250919C001080002024-07-19 11:20AM EDT108.0034.4532.8033.55+0.05+0.15%340958.34%
NVDA250919C001100002024-07-19 2:40PM EDT110.0032.0031.9032.55-2.40-6.98%743,99358.12%
NVDA250919C001120002024-07-19 12:00PM EDT112.0032.4530.9031.75+0.20+0.62%210957.97%
NVDA250919C001140002024-07-19 3:42PM EDT114.0030.4930.1530.80-1.51-4.72%3195757.88%
NVDA250919C001150002024-07-19 3:42PM EDT115.0030.1529.7530.35-1.85-5.78%131,09857.82%
NVDA250919C001160002024-07-19 10:28AM EDT116.0029.7029.2029.90-1.45-4.65%616857.59%
NVDA250919C001180002024-07-19 3:54PM EDT118.0028.6028.3029.05-2.02-6.60%4551557.36%
NVDA250919C001200002024-07-19 3:58PM EDT120.0027.9927.5528.20-1.41-4.80%842,89557.25%
NVDA250919C001220002024-07-19 3:03PM EDT122.0027.4026.7027.45-1.40-4.86%51,76257.10%
NVDA250919C001240002024-07-19 12:08PM EDT124.0027.2525.9526.65+0.46+1.72%1686356.96%
NVDA250919C001250002024-07-19 2:59PM EDT125.0026.0225.6526.25-1.93-6.91%371,66256.96%
NVDA250919C001260002024-07-19 10:48AM EDT126.0026.0025.2025.90-0.76-2.84%886156.84%
NVDA250919C001280002024-07-19 3:23PM EDT128.0025.1024.4525.15-0.84-3.24%2950756.68%
NVDA250919C001300002024-07-19 2:29PM EDT130.0024.0523.8024.45-1.77-6.86%493,85956.63%
NVDA250919C001320002024-07-19 3:00PM EDT132.0023.5023.0523.75-1.06-4.32%3534556.45%
NVDA250919C001340002024-07-19 2:11PM EDT134.0022.8522.5522.95-1.00-4.19%311,26256.38%
NVDA250919C001350002024-07-18 3:46PM EDT135.0022.3322.2022.60-1.57-6.57%659556.28%
NVDA250919C001360002024-07-19 11:57AM EDT136.0022.9521.8522.30-0.25-1.08%1727856.23%
NVDA250919C001370002024-07-18 9:42AM EDT137.0022.5021.4522.100.00-28056.21%
NVDA250919C001380002024-07-19 2:13PM EDT138.0021.6021.2021.70-0.85-3.79%21,27956.14%
NVDA250919C001390002024-07-19 2:08PM EDT139.0021.2520.7523.95-0.65-2.97%157058.48%
NVDA250919C001400002024-07-19 3:41PM EDT140.0020.9020.8023.55-1.47-6.57%132,20158.69%
NVDA250919C001410002024-07-19 11:48AM EDT141.0021.2520.3520.75+0.75+3.66%1283156.03%
NVDA250919C001420002024-07-19 3:34PM EDT142.0020.2120.0020.45-0.04-0.20%1862655.93%
NVDA250919C001440002024-07-19 2:09PM EDT144.0019.7519.4519.90-1.30-6.18%1529155.90%
NVDA250919C001450002024-07-19 12:07PM EDT145.0020.0519.2019.60-0.40-1.96%748255.87%
NVDA250919C001460002024-07-19 10:54AM EDT146.0019.7018.8519.30-0.38-1.89%326855.74%
NVDA250919C001480002024-07-18 9:44AM EDT148.0019.2518.4018.80+0.15+0.79%238455.80%
NVDA250919C001500002024-07-19 3:48PM EDT150.0018.0017.8018.25-1.50-7.69%7894,00055.63%
NVDA250919C001520002024-07-19 11:51AM EDT152.0017.6017.3517.75-1.35-7.12%226055.63%
NVDA250919C001540002024-07-17 12:47PM EDT154.0016.5016.8517.300.00-28555.61%
NVDA250919C001550002024-07-18 1:22PM EDT155.0017.5516.6017.00-0.55-3.04%214155.51%
NVDA250919C001560002024-07-16 9:40AM EDT156.0021.6216.3016.750.00-317355.41%
NVDA250919C001580002024-07-19 12:21PM EDT158.0016.3515.8516.30-3.45-17.42%10737155.39%
NVDA250919C001600002024-07-19 3:40PM EDT160.0015.6015.4515.80-1.10-6.59%3263255.33%
NVDA250919C001620002024-07-19 11:00AM EDT162.0015.8014.9515.40+0.76+5.05%727955.26%
NVDA250919C001640002024-07-19 2:04PM EDT164.0014.7514.5514.95+0.01+0.07%350555.21%
NVDA250919C001650002024-07-18 11:48AM EDT165.0014.6014.3514.75+0.07+0.48%429755.20%
NVDA250919C001660002024-07-18 11:13AM EDT166.0014.0014.1014.550.00-122555.14%
NVDA250919C001680002024-07-19 10:56AM EDT168.0014.5013.7514.15-0.75-4.92%120855.14%
NVDA250919C001700002024-07-18 11:31AM EDT170.0012.9513.3513.750.00-211,34855.08%
NVDA250919C001750002024-07-19 11:59AM EDT175.0013.1512.1512.80+1.15+9.58%81,89354.65%
NVDA250919C001800002024-07-19 3:25PM EDT180.0011.8511.6511.90-0.60-4.82%958554.88%
NVDA250919C001850002024-07-19 10:59AM EDT185.0011.4010.8511.10+0.90+8.57%1433254.78%
NVDA250919C001900002024-07-17 3:58PM EDT190.0010.299.9510.500.00--154.67%
NVDA250919C001950002024-07-19 2:05PM EDT195.009.609.459.70-0.10-1.03%2424554.68%
NVDA250919C002000002024-07-19 2:23PM EDT200.008.808.809.05-0.60-6.38%341,76454.58%
NVDA250919C002050002024-07-09 12:48PM EDT205.008.658.108.60-3.30-27.62%43054.55%
NVDA250919C002100002024-07-18 1:25PM EDT210.008.477.707.950.00-6133154.55%
NVDA250919C002120002024-07-18 1:05PM EDT212.008.077.457.750.00-11,28054.49%
NVDA250919C002130002024-07-16 11:18AM EDT213.007.707.207.80-2.10-21.43%12054.48%
NVDA250919C002140002024-07-09 10:11AM EDT214.008.007.107.65-3.45-30.13%1454.41%
NVDA250919C002150002024-07-19 2:33PM EDT215.007.407.157.45-0.75-9.20%745954.46%
NVDA250919C002160002024-07-18 11:34AM EDT216.007.006.957.500.00-1454.51%
NVDA250919C002170002024-07-17 3:53PM EDT217.007.267.007.250.00-1020454.49%
NVDA250919C002180002024-07-11 11:48AM EDT218.009.956.757.300.00-1554.47%
NVDA250919C002190002024-07-17 1:25PM EDT219.007.056.657.200.00-53854.44%
NVDA250919C002200002024-07-18 1:31PM EDT220.007.326.757.000.00-3323754.54%
NVDA250919C002210002024-07-11 9:35AM EDT221.0011.106.507.050.00-21954.50%
NVDA250919C002220002024-07-17 1:00PM EDT222.006.756.406.950.00-42354.47%
NVDA250919C002230002024-07-10 12:26PM EDT223.0010.856.306.850.00-11354.43%
NVDA250919C002240002024-07-17 11:32AM EDT224.006.616.256.800.00-102554.52%
NVDA250919C002250002024-07-18 11:35AM EDT225.006.206.306.550.00-2211454.47%
NVDA250919C002260002024-07-16 11:22AM EDT226.008.206.106.600.00-22154.49%
NVDA250919C002270002024-07-11 10:14AM EDT227.009.706.006.550.00-21954.50%
NVDA250919C002280002024-07-12 3:19PM EDT228.009.206.056.300.00-9019054.45%
NVDA250919C002300002024-07-18 10:38AM EDT230.006.005.806.300.00-15554.53%
NVDA250919C002350002024-07-17 12:38PM EDT235.005.555.405.900.00-12054.44%
NVDA250919C002400002024-07-18 11:43AM EDT240.005.355.155.450.00-911854.43%
NVDA250919C002450002024-07-19 2:48PM EDT245.004.984.805.15-0.47-8.62%13254.42%
NVDA250919C002500002024-07-19 1:08PM EDT250.004.744.554.85-0.31-6.14%62,12854.50%
NVDA250919C002550002024-07-19 1:06PM EDT255.004.404.304.55-0.26-5.58%513554.52%
NVDA250919C002600002024-07-18 2:38PM EDT260.004.254.004.30-0.15-3.41%24654.47%
NVDA250919C002650002024-07-18 3:23PM EDT265.004.073.904.100.00-12664854.81%
NVDA250919C002700002024-07-19 3:38PM EDT270.003.703.603.85-0.35-8.64%328154.66%
NVDA250919C002750002024-07-17 1:05PM EDT275.003.623.353.800.00-166454.91%
NVDA250919C002800002024-07-19 2:42PM EDT280.003.353.303.50-0.10-2.90%1587455.02%
NVDA250919C003900002024-05-21 11:46AM EDT390.00594.58843.70859.600.00-10140.00%
NVDA250919C004000002024-06-03 12:23PM EDT400.00765.13836.45850.600.00-170.00%
NVDA250919C004500002024-05-22 9:43AM EDT450.00542.09792.15806.400.00-110.00%
NVDA250919C004700002024-06-05 1:25PM EDT470.00779.15774.55788.500.00-120.00%
NVDA250919C005000002024-06-07 1:19PM EDT500.00761.66748.45762.35+62.01+8.86%1160.00%
NVDA250919C005200002024-06-05 2:47PM EDT520.00745.60731.30745.25+745.60--10.00%
NVDA250919C005400002024-05-29 1:34PM EDT540.00659.67714.25728.250.00--10.00%
NVDA250919C005600002024-04-19 2:36PM EDT560.00320.50432.90440.350.00-220.00%
NVDA250919C005800002024-06-05 1:19PM EDT580.00688.16680.75694.700.00-180.00%
NVDA250919C006000002024-06-04 1:25PM EDT600.00613.10664.25678.300.00-4110.00%
NVDA250919C006200002024-06-04 3:45PM EDT620.00610.57648.00661.550.00-170.00%
NVDA250919C006400002024-05-23 3:58PM EDT640.00476.80631.90645.600.00-110.00%
NVDA250919C006600002024-06-07 1:05PM EDT660.00628.37616.35629.35+8.69+1.40%14160.00%
NVDA250919C006800002024-04-25 1:12PM EDT680.00281.00462.00481.650.00--10.00%
NVDA250919C007000002024-05-31 12:02PM EDT700.00484.81585.30596.500.00-380.00%
NVDA250919C007200002024-06-06 9:52AM EDT720.00588.61570.60582.900.00-20220.00%
NVDA250919C007400002024-05-21 10:54AM EDT740.00334.88555.60569.000.00-230.00%
NVDA250919C007600002024-06-07 1:28PM EDT760.00551.05542.70552.85-7.65-1.37%25820.00%
NVDA250919C007800002024-06-05 10:19AM EDT780.00518.88528.55537.800.00-11460.00%
NVDA250919C008000002024-06-07 1:28PM EDT800.00522.55513.75523.85+3.44+0.66%21610.00%
NVDA250919C008200002024-05-30 11:09AM EDT820.00440.00499.65511.550.00-4660.00%
NVDA250919C008400002024-06-05 10:42AM EDT840.00483.00486.90498.150.00-280.00%
NVDA250919C008600002024-05-31 3:05PM EDT860.00375.50472.75482.600.00-11320.00%
NVDA250919C008800002024-06-06 9:49AM EDT880.00471.90459.65471.550.00-1250.00%
NVDA250919C009000002024-06-07 10:22AM EDT900.00437.45447.30457.75-9.85-2.20%1270.00%
NVDA250919C009200002024-06-06 9:55AM EDT920.00435.00434.70444.750.00-20340.00%
NVDA250919C009400002024-06-06 3:38PM EDT940.00426.49422.50432.700.00-10360.00%
NVDA250919C009600002024-06-05 1:11PM EDT960.00415.86411.70422.350.00-2610.00%
NVDA250919C009800002024-06-04 1:49PM EDT980.00357.05399.30408.000.00-1990.00%
NVDA250919C010000002024-06-07 10:10AM EDT1,000.00384.00388.05399.65-9.00-2.29%21340.00%
NVDA250919C010200002024-05-31 12:08PM EDT1,020.00290.45380.65385.700.00-2800.00%
NVDA250919C010400002024-06-07 3:18PM EDT1,040.00368.44369.95374.85+3.60+0.99%21100.00%
NVDA250919C010600002024-06-07 3:25PM EDT1,060.00361.38359.40364.45+13.28+3.82%1210.00%
NVDA250919C010800002024-06-07 1:08PM EDT1,080.00354.40349.20354.30+11.11+3.24%20550.00%
NVDA250919C011000002024-06-07 2:44PM EDT1,100.00339.83339.45344.05+1.03+0.30%33860.00%
NVDA250919C011200002024-06-04 2:50PM EDT1,120.00300.00329.55334.550.00-2110.00%
NVDA250919C011400002024-06-07 2:54PM EDT1,140.00322.00320.10325.00+10.00+3.21%2450.00%
NVDA250919C011600002024-06-06 11:08AM EDT1,160.00320.20310.85316.000.00-1150.00%
NVDA250919C011800002024-06-07 2:42PM EDT1,180.00304.47302.00306.95+6.37+2.14%11270.00%
NVDA250919C012000002024-06-07 3:59PM EDT1,200.00295.57293.35297.95-2.93-0.98%71670.00%
NVDA250919C012200002024-06-07 2:42PM EDT1,220.00286.95284.70289.55+2.95+1.04%111090.00%
NVDA250919C012400002024-06-07 12:51PM EDT1,240.00276.89276.35281.45-0.11-0.04%1690.00%
NVDA250919C012600002024-06-07 3:51PM EDT1,260.00270.49268.55273.35+1.34+0.50%1720.00%
NVDA250919C012800002024-06-06 9:56AM EDT1,280.00258.60260.45265.450.00-170.00%
NVDA250919C013000002024-06-07 2:51PM EDT1,300.00253.00253.20257.60-0.15-0.06%112860.00%
NVDA250919C013200002024-06-05 10:44AM EDT1,320.00241.13245.70250.550.00-340.00%
NVDA250919C013400002024-06-06 3:12PM EDT1,340.00240.21238.60243.200.00-13170.00%
NVDA250919C013600002024-06-05 2:44PM EDT1,360.00238.83231.65236.050.00-2110.00%
NVDA250919C013700002024-06-06 10:06AM EDT1,370.00236.43228.05232.900.00-130.00%
NVDA250919C013800002024-06-06 1:46PM EDT1,380.00223.52224.80229.800.00-27610.00%
NVDA250919C013900002024-05-31 12:21PM EDT1,390.00155.05221.55226.350.00-250.00%
NVDA250919C014000002024-06-07 12:14PM EDT1,400.00217.00218.60222.90-8.24-3.66%31000.00%
NVDA250919C014100002024-06-06 9:49AM EDT1,410.00224.86215.35220.050.00-1750.00%
NVDA250919C014200002024-06-06 1:11PM EDT1,420.00208.97212.05216.000.00-2610.00%
NVDA250919C014400002024-06-06 1:17PM EDT1,440.00203.25205.90210.600.00-20210.00%
NVDA250919C014600002024-06-05 1:37PM EDT1,460.00203.80200.00204.650.00-440.00%
NVDA250919C015000002024-06-07 2:34PM EDT1,500.00188.95188.75192.35+1.14+0.61%12620.00%
NVDA250919C015200002024-06-05 12:56PM EDT1,520.00184.25183.60186.950.00-230.00%
NVDA250919C015400002024-06-06 1:16PM EDT1,540.00175.49177.65181.65+175.49--20.00%
NVDA250919C015600002024-06-06 2:01PM EDT1,560.00172.37172.50176.450.00-12160.00%
NVDA250919C015800002024-06-05 11:15AM EDT1,580.00165.28168.15171.400.00-1140.00%
NVDA250919C016000002024-06-06 10:25AM EDT1,600.00166.80163.00166.250.00-21220.00%
NVDA250919C016200002024-06-06 1:48PM EDT1,620.00157.67158.65161.850.00-120.00%
NVDA250919C016400002024-06-06 12:24PM EDT1,640.00154.13154.05157.300.00-35370.00%
NVDA250919C016600002024-06-07 9:31AM EDT1,660.00145.86149.65152.70-6.54-4.29%1130.00%
NVDA250919C016800002024-06-06 1:46PM EDT1,680.00145.16144.70148.60+145.16--270.00%
NVDA250919C019500002024-06-07 9:48AM EDT1,950.0099.0099.05101.50+1.40+1.43%311372.66%
NVDA250919C020000002024-06-07 10:50AM EDT2,000.0092.1092.3594.95+2.10+2.33%947346.19%
NVDA250919C020500002024-06-05 1:33PM EDT2,050.0088.6086.1088.800.00-11326.18%
NVDA250919C021000002024-06-07 9:57AM EDT2,100.0081.0080.8583.15+2.00+2.53%122311.05%
NVDA250919C021200002024-06-06 10:17AM EDT2,120.0078.9578.2080.900.00-1187304.74%
NVDA250919C021300002024-05-30 3:19PM EDT2,130.0062.0077.5079.950.00-11302.73%
NVDA250919C021500002024-06-06 2:58PM EDT2,150.0076.8375.5577.900.00-79297.90%
NVDA250919C021700002024-06-06 9:59AM EDT2,170.0071.3672.8576.050.00-55292.55%
NVDA250919C022000002024-06-07 9:34AM EDT2,200.0068.0070.7073.00-2.85-4.02%13286.76%
NVDA250919C022200002024-06-06 9:36AM EDT2,220.0085.0568.7070.95+85.05--1282.33%
NVDA250919C022400002024-06-05 2:59PM EDT2,240.0070.6066.5569.40+70.60--1278.41%
NVDA250919C022600002024-06-06 11:14AM EDT2,260.0067.8064.9067.55+67.80-31274.79%
NVDA250919C022700002024-06-07 3:59PM EDT2,270.0066.7564.4566.55+66.75-20273.33%
NVDA250919C022800002024-06-06 2:47PM EDT2,280.0065.7963.6565.850.00-2026271.83%
NVDA250919C023000002024-06-06 11:14AM EDT2,300.0064.4761.7064.10+64.47--3268.10%
NVDA250919C023500002024-06-06 9:53AM EDT2,350.0064.2558.3060.30+64.25--1261.18%
NVDA250919C024000002024-06-07 2:27PM EDT2,400.0055.5054.6556.90+55.50-32254.59%
NVDA250919C025000002024-06-07 3:58PM EDT2,500.0049.8748.2550.50+49.87-2-243.04%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250919P000390002024-07-17 9:42AM EDT39.000.610.610.720.00-1052858.50%
NVDA250919P000400002024-07-19 1:16PM EDT40.000.710.660.77+0.03+4.41%339658.06%
NVDA250919P000410002024-06-21 2:30PM EDT41.000.810.710.820.00-4015157.57%
NVDA250919P000420002024-07-10 11:14AM EDT42.000.620.720.910.00-18757.08%
NVDA250919P000430002024-07-17 10:22AM EDT43.000.790.740.990.00-25356.57%
NVDA250919P000440002024-07-09 9:45AM EDT44.000.690.791.040.00-12156.03%
NVDA250919P000450002024-07-10 2:34PM EDT45.000.720.931.040.00-922955.74%
NVDA250919P000460002024-07-08 3:53PM EDT46.000.850.921.170.00-34055.27%
NVDA250919P000470002024-07-08 9:30AM EDT47.001.060.981.240.00-12654.86%
NVDA250919P000480002024-07-16 3:53PM EDT48.000.991.131.250.00-198954.57%
NVDA250919P000490002024-07-08 3:53PM EDT49.000.991.131.390.00-24154.15%
NVDA250919P000500002024-07-18 2:53PM EDT50.001.261.291.40-0.02-1.56%165853.86%
NVDA250919P000520002024-07-18 12:41PM EDT52.001.401.461.580.00-222753.22%
NVDA250919P000540002024-07-18 10:37AM EDT54.001.571.651.770.00-12,80852.61%
NVDA250919P000560002024-07-17 9:51AM EDT56.001.791.851.980.00-311,79852.01%
NVDA250919P000580002024-07-17 9:55AM EDT58.002.032.102.220.00-125151.59%
NVDA250919P000600002024-07-19 10:42AM EDT60.002.342.332.47+0.02+0.86%2285951.01%
NVDA250919P000620002024-07-11 11:16AM EDT62.002.082.652.760.00-4934150.72%
NVDA250919P000640002024-07-17 10:03AM EDT64.003.002.933.100.00-21,39450.33%
NVDA250919P000650002024-07-19 3:58PM EDT65.003.103.103.25-0.04-1.27%112350.13%
NVDA250919P000660002024-07-19 12:38PM EDT66.003.303.253.450.00-343050.45%
NVDA250919P000680002024-07-17 12:46PM EDT68.003.783.603.800.00-172850.03%
NVDA250919P000700002024-07-19 3:31PM EDT70.004.004.004.20+0.13+3.36%1,0024,01549.73%
NVDA250919P000720002024-07-16 9:30AM EDT72.004.254.404.60+0.58+15.80%101,35049.34%
NVDA250919P000740002024-07-19 3:58PM EDT74.004.954.855.05+0.17+3.56%167749.05%
NVDA250919P000750002024-07-17 3:53PM EDT75.005.135.105.300.00-14116348.96%
NVDA250919P000760002024-07-19 1:46PM EDT76.005.455.355.55+0.31+6.03%115448.85%
NVDA250919P000780002024-07-17 10:05AM EDT78.005.795.856.050.00-163648.55%
NVDA250919P000800002024-07-19 2:51PM EDT80.006.526.406.60+0.43+7.06%111,49848.34%
NVDA250919P000820002024-07-18 10:02AM EDT82.006.506.957.150.00-2356448.04%
NVDA250919P000840002024-07-17 12:27PM EDT84.007.637.557.750.00-929547.82%
NVDA250919P000850002024-07-18 3:44PM EDT85.007.517.858.100.00-459447.82%
NVDA250919P000860002024-07-18 3:19PM EDT86.008.008.158.400.00-50181847.65%
NVDA250919P000880002024-07-18 10:02AM EDT88.008.308.809.050.00-2636547.41%
NVDA250919P000900002024-07-18 2:22PM EDT90.009.309.509.75+0.15+1.64%19,95047.22%
NVDA250919P000920002024-07-19 12:21PM EDT92.0010.3010.2010.50+0.20+1.98%221,05547.09%
NVDA250919P000940002024-07-18 10:02AM EDT94.0010.3510.9511.200.00-162,40546.76%
NVDA250919P000950002024-07-19 3:27PM EDT95.0011.2511.3511.60+0.20+1.81%163946.69%
NVDA250919P000960002024-07-19 3:16PM EDT96.0011.7011.7012.00+0.21+1.83%10096946.61%
NVDA250919P000980002024-07-18 10:05AM EDT98.0011.8012.5012.800.00-201,00046.39%
NVDA250919P001000002024-07-19 3:42PM EDT100.0013.5013.3513.65+0.30+2.27%585,84046.23%
NVDA250919P001020002024-07-19 2:29PM EDT102.0014.4014.2014.50+0.11+0.77%1080646.00%
NVDA250919P001040002024-07-18 10:59AM EDT104.0014.7115.1015.500.00-2152646.04%
NVDA250919P001050002024-07-16 12:26PM EDT105.0013.7115.4516.000.00-346246.04%
NVDA250919P001060002024-07-18 11:30AM EDT106.0016.4516.0016.350.00-625345.69%
NVDA250919P001080002024-07-19 12:22PM EDT108.0016.7016.9517.30+0.28+1.71%647445.49%
NVDA250919P001100002024-07-18 11:14AM EDT110.0017.5517.9518.30-0.46-2.55%5043445.35%
NVDA250919P001120002024-07-19 1:49PM EDT112.0019.0918.9519.30+0.89+4.89%122045.15%
NVDA250919P001140002024-07-19 3:16PM EDT114.0020.0019.9020.40-0.11-0.55%219745.10%
NVDA250919P001150002024-07-19 3:33PM EDT115.0020.5520.4520.90+0.77+3.89%284444.95%
NVDA250919P001160002024-07-19 1:22PM EDT116.0021.4521.0521.45+1.39+6.93%116144.89%
NVDA250919P001180002024-07-19 3:30PM EDT118.0021.9522.0522.55+0.65+3.05%1656744.73%
NVDA250919P001200002024-07-19 3:14PM EDT120.0023.1023.1523.65+0.73+3.26%605,39644.52%
NVDA250919P001220002024-07-18 1:59PM EDT122.0024.1524.3024.80+0.39+1.64%159444.36%
NVDA250919P001240002024-07-18 9:44AM EDT124.0024.8525.4526.000.00-254844.25%
NVDA250919P001250002024-07-18 2:22PM EDT125.0026.1026.0526.55+0.81+3.20%11,05744.07%
NVDA250919P001260002024-07-19 10:58AM EDT126.0026.1026.6027.45+0.66+2.59%1052444.58%
NVDA250919P001280002024-07-18 2:48PM EDT128.0027.2027.8028.600.00-240244.27%
NVDA250919P001300002024-07-18 2:25PM EDT130.0029.0028.6030.15+0.90+3.20%740744.71%
NVDA250919P001320002024-07-16 2:49PM EDT132.0026.8529.6031.500.00-5537744.70%
NVDA250919P001340002024-07-18 3:43PM EDT134.0030.3730.9032.500.00-524143.96%
NVDA250919P001350002024-07-17 12:29PM EDT135.0032.6632.0033.050.00-2028043.67%
NVDA250919P001360002024-07-11 11:31AM EDT136.0028.8528.0038.000.00-15752.03%
NVDA250919P001370002024-07-15 3:35PM EDT137.0029.3029.0039.000.00-10010052.61%
NVDA250919P001380002024-06-20 9:37AM EDT138.0026.4030.0040.000.00-230253.18%
NVDA250919P001390002024-07-19 10:27AM EDT139.0034.3030.0040.00+1.10+3.31%3751.78%
NVDA250919P001400002024-07-18 2:53PM EDT140.0034.7531.0041.000.00-1859052.33%
NVDA250919P001410002024-07-19 2:18PM EDT141.0036.2027.5046.00+0.15+0.42%6260.75%
NVDA250919P001420002024-07-17 10:06AM EDT142.0036.8528.0043.400.00-1254.20%
NVDA250919P001440002024-07-17 9:59AM EDT144.0037.6537.6547.500.00--159.38%
NVDA250919P001460002024-06-14 3:07PM EDT146.0033.0632.6535.850.00-1632.90%
NVDA250919P001480002024-07-19 3:15PM EDT148.0041.1539.2552.00+0.55+1.35%120762.39%
NVDA250919P001500002024-07-17 10:08AM EDT150.0043.0542.8043.40+0.44+1.03%1248942.22%
NVDA250919P001580002024-07-15 11:02AM EDT158.0041.9546.2058.000.00-1159.12%
NVDA250919P001600002024-07-09 3:26PM EDT160.0042.8048.0560.000.00-11159.98%
NVDA250919P001640002024-06-11 9:30AM EDT164.0045.500.000.000.00--10.00%
NVDA250919P001750002024-07-19 1:52PM EDT175.0062.4760.4072.00+11.65+22.92%2659.79%
NVDA250919P001850002024-07-18 3:23PM EDT185.0070.4068.3080.000.00-12412459.04%
NVDA250919P001900002024-07-18 2:11PM EDT190.0072.9072.2585.000.00-516660.63%
NVDA250919P001950002024-06-11 3:32PM EDT195.0076.5070.0574.550.00--00.00%
NVDA250919P002000002024-07-18 3:29PM EDT200.0082.6077.7094.000.00-13129261.44%
NVDA250919P002050002024-06-17 3:26PM EDT205.0076.0085.7090.850.00--142.19%
NVDA250919P002100002024-07-18 3:29PM EDT210.0091.6591.40102.500.00-2660.80%
NVDA250919P002150002024-07-17 11:05AM EDT215.0096.7095.50107.500.00--1562.09%
NVDA250919P002160002024-05-30 3:20PM EDT216.00103.8493.2098.600.00--029.47%
NVDA250919P002170002024-06-21 2:28PM EDT217.0094.2297.15110.000.00-4016063.73%
NVDA250919P002180002024-05-29 1:52PM EDT218.00103.4293.60100.000.00--500.00%
NVDA250919P002200002024-06-10 10:46AM EDT220.0099.3787.7591.950.00--00.00%
NVDA250919P002230002024-07-15 12:01PM EDT223.0095.80101.00115.000.00-1162.88%
NVDA250919P002260002024-05-30 3:20PM EDT226.00113.7694.00112.500.00--048.98%
NVDA250919P002270002024-07-18 12:33PM EDT227.00108.10100.00120.000.00-91966.14%
NVDA250919P002280002024-05-30 11:40AM EDT228.00114.23104.15108.600.00--00.00%
NVDA250919P002300002024-06-06 2:48PM EDT230.00109.88103.95107.200.00--00.00%
NVDA250919P002400002024-06-18 2:01PM EDT240.00105.00112.25123.750.00-1141.11%
NVDA250919P002500002024-06-10 10:46AM EDT250.00129.03111.20118.200.00--00.00%
NVDA250919P003900002024-06-06 10:24AM EDT390.004.003.455.550.00-1350.00%
NVDA250919P004000002024-06-07 1:21PM EDT400.005.054.705.45-0.40-7.34%21330.00%
NVDA250919P004100002024-05-30 2:26PM EDT410.006.344.206.450.00-1110.00%
NVDA250919P004200002024-06-05 10:01AM EDT420.006.204.657.250.00-170.00%
NVDA250919P004400002024-06-05 1:45PM EDT440.006.795.957.850.00-120.00%
NVDA250919P004500002024-05-31 2:02PM EDT450.009.707.157.900.00-1190.00%
NVDA250919P004600002024-05-28 11:12AM EDT460.008.507.008.950.00-240.00%
NVDA250919P004700002024-05-23 2:44PM EDT470.0011.357.609.100.00-620.00%
NVDA250919P004800002024-06-05 12:03PM EDT480.009.458.2010.200.00-5980.00%
NVDA250919P004900002024-05-07 11:52AM EDT490.0023.609.2510.900.00-140.00%
NVDA250919P005000002024-06-07 12:37PM EDT500.0010.8510.2510.85-0.10-0.91%15730.00%
NVDA250919P005200002024-06-04 10:27AM EDT520.0014.5011.0512.600.00-2150.00%
NVDA250919P005400002024-06-05 2:19PM EDT540.0013.9512.7014.300.00-51720.00%
NVDA250919P005600002024-06-06 2:09PM EDT560.0016.5714.5516.750.00-1011820.00%
NVDA250919P005800002024-06-06 3:37PM EDT580.0018.5316.6018.700.00-1190.00%
NVDA250919P006000002024-06-07 1:41PM EDT600.0020.6019.5521.00+0.60+3.00%51380.00%
NVDA250919P006200002024-06-05 9:51AM EDT620.0023.9022.0023.000.00-1250.00%
NVDA250919P006400002024-06-07 11:08AM EDT640.0027.1024.6526.70+1.30+5.04%11390.00%
NVDA250919P006600002024-06-06 10:07AM EDT660.0028.5027.5528.700.00-1450.00%
NVDA250919P006800002024-06-05 10:43AM EDT680.0032.6030.7031.900.00-2730.00%
NVDA250919P007000002024-06-07 1:18PM EDT700.0034.8534.2035.85-2.06-5.58%13310.00%
NVDA250919P007200002024-06-07 10:48AM EDT720.0041.2537.8539.10+1.65+4.17%61420.00%
NVDA250919P007400002024-06-07 3:36PM EDT740.0042.8041.8044.30-0.32-0.74%5240.00%
NVDA250919P007600002024-06-06 2:17PM EDT760.0049.5846.0048.650.00-1160.00%
NVDA250919P007800002024-06-06 10:21AM EDT780.0053.0450.4053.100.00-2530.00%
NVDA250919P008000002024-06-07 12:53PM EDT800.0056.6355.3057.00-0.92-1.60%5900.00%
NVDA250919P008200002024-06-06 9:49AM EDT820.0061.1560.3062.650.00-1530.00%
NVDA250919P008400002024-06-06 1:20PM EDT840.0069.0065.6567.700.00-20310.00%
NVDA250919P008600002024-06-05 1:59PM EDT860.0071.0171.0573.400.00-1140.00%
NVDA250919P008800002024-05-30 12:40PM EDT880.0089.7477.2079.500.00-27280.00%
NVDA250919P009000002024-06-07 3:31PM EDT900.0085.3183.3585.70-0.08-0.09%83420.00%
NVDA250919P009200002024-06-06 11:30AM EDT920.0093.7089.7092.150.00-11050.00%
NVDA250919P009400002024-06-07 12:53PM EDT940.0098.8396.6099.25-1.67-1.66%12370.00%
NVDA250919P009600002024-06-07 12:26PM EDT960.00107.18103.85106.20-1.17-1.08%11220.00%
NVDA250919P009800002024-06-05 10:09AM EDT980.00115.80111.05113.900.00-1330.00%
NVDA250919P010000002024-06-07 12:19PM EDT1,000.00122.39118.65121.10-0.78-0.63%1570.00%
NVDA250919P010200002024-06-06 12:24PM EDT1,020.00132.12126.55129.200.00-25250.00%
NVDA250919P010400002024-05-24 2:16PM EDT1,040.00174.45134.90137.650.00-3180.00%
NVDA250919P010600002024-06-06 9:37AM EDT1,060.00137.00143.40146.400.00-190.00%
NVDA250919P010800002024-06-07 10:12AM EDT1,080.00160.30152.20155.55+8.03+5.27%1130.00%
NVDA250919P011000002024-06-07 12:37PM EDT1,100.00164.07161.35164.40-2.93-1.75%2100.00%
NVDA250919P011200002024-06-07 2:14PM EDT1,120.00176.29170.65174.20-2.31-1.29%10140.00%
NVDA250919P011400002024-06-06 9:48AM EDT1,140.00179.36180.30183.850.00-2120.00%
NVDA250919P011600002024-06-06 9:50AM EDT1,160.00191.55190.20194.000.00-560.00%
NVDA250919P011800002024-06-07 10:53AM EDT1,180.00210.08200.40204.30+17.58+9.13%1210.00%
NVDA250919P012000002024-06-07 9:57AM EDT1,200.00220.66211.10214.35+2.96+1.36%3110.00%
NVDA250919P012200002024-06-06 11:33AM EDT1,220.00228.77221.65225.800.00-1500.00%
NVDA250919P012400002024-06-06 9:37AM EDT1,240.00223.42232.15236.950.00-1520.00%
NVDA250919P012600002024-05-06 12:48PM EDT1,260.00402.77239.65242.550.00-2050.00%
NVDA250919P012800002024-06-07 1:55PM EDT1,280.00256.67255.30259.80-54.18-17.43%2330.00%
NVDA250919P013000002024-06-06 3:56PM EDT1,300.00272.24266.85271.000.00-2190.00%
NVDA250919P013200002024-06-07 10:40AM EDT1,320.00290.80278.55283.15-53.78-15.61%1300.00%
NVDA250919P013400002024-06-06 9:42AM EDT1,340.00282.80291.40295.50+282.80--120.00%
NVDA250919P013800002024-05-24 3:56PM EDT1,380.00388.31316.60320.950.00-30300.00%
NVDA250919P014000002024-06-06 3:56PM EDT1,400.00334.49325.40337.90+334.49--60.00%
NVDA250919P014200002024-05-24 1:23PM EDT1,420.00430.10340.05351.150.00-200.00%
NVDA250919P019500002024-06-07 1:55PM EDT1,950.00761.34757.10771.80+761.34-200.00%
NVDA250919P021600002024-05-30 3:20PM EDT2,160.001,038.40950.20968.000.00-200.00%
NVDA250919P021700002024-06-05 9:37AM EDT2,170.00989.47958.00978.000.00-1190.00%
NVDA250919P021800002024-05-29 1:52PM EDT2,180.001,034.21968.00986.000.00--50.00%
NVDA250919P022000002024-05-30 11:40AM EDT2,200.001,062.67986.001,006.000.00-200.00%
NVDA250919P022600002024-05-30 3:20PM EDT2,260.001,137.601,044.001,064.000.00-200.00%
NVDA250919P022700002024-06-05 9:37AM EDT2,270.001,087.471,054.001,074.000.00-140.00%
NVDA250919P022800002024-05-30 11:40AM EDT2,280.001,142.331,064.051,082.000.00-200.00%
NVDA250919P023000002024-06-06 2:48PM EDT2,300.001,098.761,084.001,102.00+1,098.76--00.00%
NVDA250919P024000002024-06-06 2:48PM EDT2,400.001,197.231,182.001,202.00+1,197.23--00.00%