UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.24+1.84 (+1.44%)
At close: 04:00PM EDT
129.90 +0.66 (+0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA251219C000005002024-07-12 3:11PM EDT0.50131.07121.00137.00+11.29+9.43%31,463306.25%
NVDA251219C000010002024-06-10 10:46AM EDT1.00119.85131.40135.550.00--210.00%
NVDA251219C000035002024-06-20 12:17PM EDT3.50133.85119.50135.500.00--1253.22%
NVDA251219C000050002024-06-21 1:01PM EDT5.00123.05118.70133.000.00-2051204.69%
NVDA251219C000060002024-06-17 12:07AM EDT6.0067.26--0.00---0.00%
NVDA251219C000065002024-07-05 10:47AM EDT6.50121.56116.00132.000.00-174168.95%
NVDA251219C000075002024-07-03 9:30AM EDT7.50115.05112.50131.000.00-16178.13%
NVDA251219C000080002024-06-17 12:08AM EDT8.0041.46--0.00---0.00%
NVDA251219C000085002024-06-17 12:08AM EDT8.5046.45--0.00---0.00%
NVDA251219C000090002024-05-30 1:41PM EDT9.00106.02106.45118.200.00--200.00%
NVDA251219C000095002024-06-17 12:08AM EDT9.5037.12--0.00---0.00%
NVDA251219C000100002024-02-23 4:27PM EDT10.00777.84929.70943.500.00-120.00%
NVDA251219C000105002024-06-17 12:04AM EDT10.5040.27--0.00---0.00%
NVDA251219C000110002024-05-29 11:07AM EDT11.00104.02111.10115.500.00--300.00%
NVDA251219C000120002024-06-17 12:04AM EDT12.0074.51--0.00---0.00%
NVDA251219C000125002024-06-17 12:04AM EDT12.5075.30--0.00---0.00%
NVDA251219C000135002024-07-03 9:31AM EDT13.50110.20109.00125.000.00-4870120.46%
NVDA251219C000140002024-06-25 3:16PM EDT14.00112.62108.00124.000.00-10360106.20%
NVDA251219C000145002024-06-13 11:27AM EDT14.50115.12108.00124.000.00-10200116.26%
NVDA251219C000150002024-06-06 9:30AM EDT15.00110.95110.05114.650.00--58091.80%
NVDA251219C000155002024-06-17 12:04AM EDT15.5064.62--0.00---0.00%
NVDA251219C000160002024-07-10 11:24AM EDT16.00119.45107.00123.000.00-791,751119.73%
NVDA251219C000165002024-05-31 1:41PM EDT16.5093.71105.75110.550.00--2300.00%
NVDA251219C000170002024-06-18 12:39PM EDT17.00119.37106.00122.000.00-1198115.94%
NVDA251219C000175002024-06-17 12:05AM EDT17.5061.40--0.00---0.00%
NVDA251219C000180002024-07-11 3:53PM EDT18.00111.72105.00121.000.00-3308112.40%
NVDA251219C000185002024-06-28 11:53AM EDT18.50109.85105.05121.050.00-20889118.82%
NVDA251219C000190002024-06-11 11:58AM EDT19.00102.04109.10111.900.00--1,13775.68%
NVDA251219C000195002024-07-10 3:46PM EDT19.50115.80104.00119.000.00-11,177107.52%
NVDA251219C000200002024-07-11 11:50AM EDT20.00111.00103.00119.000.00-24,840106.01%
NVDA251219C000205002024-06-20 1:06PM EDT20.50113.00103.00119.000.00-1628111.43%
NVDA251219C000210002024-06-28 1:45PM EDT21.00105.00103.00119.000.00-1839116.11%
NVDA251219C000215002024-07-02 3:04PM EDT21.50103.37102.00118.000.00-151,392108.40%
NVDA251219C000220002024-07-02 10:31AM EDT22.00101.85102.75117.000.00-11,907111.50%
NVDA251219C000225002024-07-11 3:26PM EDT22.50108.35101.55117.550.00-4610112.01%
NVDA251219C000230002024-07-02 11:21AM EDT23.00100.99101.05117.050.00-2701,925110.55%
NVDA251219C000235002024-07-02 2:28PM EDT23.50101.50101.10117.100.00-40900114.97%
NVDA251219C000240002024-06-24 11:01AM EDT24.0098.25101.05117.050.00-142,464117.97%
NVDA251219C000245002024-06-28 2:25PM EDT24.50100.75101.50116.000.00-11,200118.36%
NVDA251219C000250002024-07-11 11:32AM EDT25.00105.13101.15110.000.00-15,92887.18%
NVDA251219C000255002024-07-10 1:38PM EDT25.50112.04101.00115.000.00-81,441117.68%
NVDA251219C000260002024-07-02 2:59PM EDT26.0099.33101.00115.000.00-11,629120.61%
NVDA251219C000265002024-07-10 3:07PM EDT26.50110.40101.00110.000.00-41,632100.71%
NVDA251219C000270002024-07-11 2:46PM EDT27.00104.83100.00112.500.00-12,041111.19%
NVDA251219C000275002024-06-24 11:16AM EDT27.5095.25100.00111.500.00-52,935109.86%
NVDA251219C000280002024-07-08 10:44AM EDT28.00102.8099.00111.500.00-14,992108.56%
NVDA251219C000285002024-07-08 12:20PM EDT28.50102.8099.00108.000.00-41,59096.07%
NVDA251219C000290002024-07-10 2:47PM EDT29.00108.3698.00108.000.00-3401,83594.97%
NVDA251219C000295002024-07-10 2:47PM EDT29.50107.9198.00107.000.00-3401,42993.90%
NVDA251219C000300002024-07-11 3:16PM EDT30.00102.0398.45107.000.00-110,39099.27%
NVDA251219C000305002024-07-08 12:55PM EDT30.50100.5097.00106.000.00-1202,12091.80%
NVDA251219C000310002024-06-24 11:43AM EDT31.0092.7796.00108.400.00-54,645100.93%
NVDA251219C000315002024-06-18 11:26AM EDT31.50105.1096.00106.800.00-1077897.44%
NVDA251219C000320002024-06-17 11:42AM EDT32.00103.4596.00105.000.00-1496493.12%
NVDA251219C000325002024-07-11 2:46PM EDT32.5099.9898.75105.000.00-21,777106.32%
NVDA251219C000330002024-07-03 12:26PM EDT33.0098.0095.00104.000.00-11,00891.11%
NVDA251219C000335002024-06-21 1:35PM EDT33.5096.3095.00106.500.00-101,186103.16%
NVDA251219C000340002024-06-21 1:35PM EDT34.0095.9094.00103.000.00-301,52289.20%
NVDA251219C000345002024-06-20 2:59PM EDT34.50100.9193.00103.000.00-757288.26%
NVDA251219C000350002024-06-27 1:23PM EDT35.0093.3993.75102.000.00-102,72390.20%
NVDA251219C000355002024-06-20 9:32AM EDT35.50106.9192.00104.450.00-52,93595.32%
NVDA251219C000360002024-06-12 3:24PM EDT36.0092.4592.00102.000.00--3,84189.26%
NVDA251219C000365002024-07-02 10:49AM EDT36.5089.3092.00103.500.00-15,10996.86%
NVDA251219C000370002024-06-26 9:30AM EDT37.0092.3493.7099.750.00-13,78992.42%
NVDA251219C000375002024-06-27 12:57PM EDT37.5090.5093.3098.100.00-253,48087.95%
NVDA251219C000380002024-07-12 11:11AM EDT38.0096.7291.8097.50-3.97-3.94%1373,07883.23%
NVDA251219C000385002024-07-12 11:11AM EDT38.5096.2392.1098.15+6.82+7.63%1372,38089.01%
NVDA251219C000390002024-07-12 2:31PM EDT39.0096.1691.3596.65+7.33+8.25%208,69884.00%
NVDA251219C000395002024-06-21 12:24PM EDT39.5094.0092.4096.850.00-156,51990.39%
NVDA251219C000400002024-07-12 2:51PM EDT40.0095.5591.9595.80+2.93+3.16%106,96387.96%
NVDA251219C000410002024-07-09 12:59PM EDT41.0093.3789.4596.950.00-46,19888.22%
NVDA251219C000415002024-06-18 2:28PM EDT41.5098.3989.6094.700.00-101,35084.06%
NVDA251219C000420002024-07-12 3:50PM EDT42.0091.2089.2594.60+0.69+0.76%25,59884.90%
NVDA251219C000425002024-07-12 2:57PM EDT42.5093.4087.8594.05+6.89+7.96%203,00681.24%
NVDA251219C000430002024-07-10 12:56PM EDT43.0096.5087.9591.900.00-119,22877.21%
NVDA251219C000435002024-07-10 2:49PM EDT43.5095.1088.4093.150.00-105,71084.50%
NVDA251219C000440002024-07-10 2:49PM EDT44.0094.6686.6094.000.00-105,31583.84%
NVDA251219C000445002024-05-23 9:33AM EDT44.5063.4079.5092.000.00--3,36054.27%
NVDA251219C000450002024-07-11 12:44PM EDT45.0089.3886.9591.350.00-18,65881.43%
NVDA251219C000455002024-07-10 2:48PM EDT45.5093.6185.8591.300.00-604,31080.26%
NVDA251219C000460002024-07-10 2:48PM EDT46.0093.1785.2091.500.00-604,06781.01%
NVDA251219C000465002024-07-10 3:08PM EDT46.5092.5884.4590.600.00-22,42078.50%
NVDA251219C000470002024-07-11 2:36PM EDT47.0087.8284.5590.00+1.46+1.69%23,22879.11%
NVDA251219C000475002024-07-10 2:56PM EDT47.5091.7985.4088.850.00-603,15280.21%
NVDA251219C000480002024-07-10 10:29AM EDT48.0091.1084.6089.400.00-47,02781.37%
NVDA251219C000485002024-07-09 9:57AM EDT48.5089.1883.1088.150.00-102,07076.17%
NVDA251219C000490002024-06-20 11:35AM EDT49.0095.3182.7088.100.00-22,99876.89%
NVDA251219C000495002024-06-24 11:23AM EDT49.5076.5582.4587.700.00-103,30077.06%
NVDA251219C000500002024-07-11 3:26PM EDT50.0084.0081.4586.350.00-747,71372.95%
NVDA251219C000505002024-07-01 12:36PM EDT50.5079.8581.4586.000.00-2001,86273.94%
NVDA251219C000510002024-07-03 11:22AM EDT51.0080.2481.8587.900.00-26,38781.12%
NVDA251219C000515002024-06-11 11:00AM EDT51.5075.4883.0584.700.00--1,89578.10%
NVDA251219C000520002024-07-09 3:21PM EDT52.0084.6080.0585.300.00-25,48574.12%
NVDA251219C000525002024-06-14 9:56AM EDT52.5084.5278.0086.900.00-3521,54474.75%
NVDA251219C000530002024-07-11 10:28AM EDT53.0083.7079.4584.150.00-13,86373.39%
NVDA251219C000535002024-07-12 3:23PM EDT53.5083.0078.8583.90-3.80-4.38%15,64773.08%
NVDA251219C000540002024-07-09 3:23PM EDT54.0082.7078.3582.750.00-22,13370.93%
NVDA251219C000545002024-07-03 12:43PM EDT54.5078.6578.3083.600.00-250074.35%
NVDA251219C000550002024-07-12 3:14PM EDT55.0082.2678.0082.65-3.19-3.73%104,40473.14%
NVDA251219C000555002024-06-20 12:49PM EDT55.5084.8575.6581.950.00-3056967.91%
NVDA251219C000560002024-07-11 9:50AM EDT56.0083.1075.0081.150.00-1081066.27%
NVDA251219C000565002024-06-28 11:53AM EDT56.5076.8076.6581.100.00-52,57971.44%
NVDA251219C000570002024-07-03 12:55PM EDT57.0077.5075.8580.700.00-510,34470.39%
NVDA251219C000575002024-07-10 12:58PM EDT57.5083.9275.7581.750.00-3002,74073.81%
NVDA251219C000580002024-07-02 9:30AM EDT58.0070.4675.0080.100.00-702,01370.30%
NVDA251219C000585002024-07-02 9:30AM EDT58.5070.2374.3079.650.00-702,97069.37%
NVDA251219C000590002024-06-24 10:00AM EDT59.0071.7274.0579.400.00-702,22069.79%
NVDA251219C000595002024-06-13 2:08PM EDT59.5076.6573.8579.650.00-3067071.27%
NVDA251219C000600002024-07-12 3:14PM EDT60.0078.1968.8578.15+2.09+2.75%108,28359.14%
NVDA251219C000605002024-06-12 10:03AM EDT60.5072.0077.0078.750.00--1,03078.05%
NVDA251219C000610002024-07-10 12:58PM EDT61.0081.0273.0079.300.00-3002,38972.85%
NVDA251219C000615002024-06-05 9:30AM EDT61.5064.700.000.000.00--1,1300.00%
NVDA251219C000620002024-07-08 9:53AM EDT62.0075.8072.1579.400.00-1084273.90%
NVDA251219C000625002024-06-14 3:59PM EDT62.5076.6071.5578.800.00-101,84872.90%
NVDA251219C000630002024-07-08 12:23PM EDT63.0073.7072.5577.550.00-170373.62%
NVDA251219C000635002024-05-28 3:11PM EDT63.5058.8266.1570.500.00--81057.67%
NVDA251219C000640002024-06-27 2:41PM EDT64.0069.1369.6576.250.00-102,86568.46%
NVDA251219C000645002024-05-31 1:05PM EDT64.5053.2864.5568.050.00--1,27050.34%
NVDA251219C000650002024-07-11 3:13PM EDT65.0072.3970.8573.500.00-2054,43568.08%
NVDA251219C000655002024-07-08 10:23AM EDT65.5071.4169.4073.500.00-1041066.71%
NVDA251219C000660002024-07-11 3:28PM EDT66.0070.6670.3072.600.00-201,15867.87%
NVDA251219C000665002024-06-20 1:45PM EDT66.5074.0569.7072.800.00-4251168.32%
NVDA251219C000670002024-07-11 11:41AM EDT67.0069.4666.7074.450.00-458167.14%
NVDA251219C000675002024-06-17 10:05AM EDT67.5073.5268.7571.450.00-7054066.65%
NVDA251219C000680002024-06-24 12:04PM EDT68.0063.2268.7071.350.00-59,90567.50%
NVDA251219C000685002024-06-25 3:04PM EDT68.5066.3068.1070.700.00-242166.51%
NVDA251219C000690002024-07-12 12:54PM EDT69.0070.4568.3070.35+0.61+0.87%21,29167.33%
NVDA251219C000695002024-07-10 1:13PM EDT69.5074.1565.1572.800.00-22,16467.24%
NVDA251219C000700002024-07-11 2:37PM EDT70.0068.4061.9570.00+0.15+0.22%17,38658.41%
NVDA251219C000705002024-07-01 11:04AM EDT70.5061.8066.5569.200.00-701,04465.78%
NVDA251219C000710002024-07-10 11:19AM EDT71.0072.3266.1569.700.00-701,38466.95%
NVDA251219C000720002024-07-02 10:17AM EDT72.0060.3765.6568.700.00-1401,33966.58%
NVDA251219C000730002024-07-10 2:14PM EDT73.0071.4564.8569.300.00-1294,21368.17%
NVDA251219C000740002024-07-12 9:30AM EDT74.0064.6264.5066.70-0.59-0.90%701,55165.62%
NVDA251219C000750002024-07-12 3:48PM EDT75.0065.5060.0067.30+0.55+0.85%713,31161.70%
NVDA251219C000760002024-07-02 12:56PM EDT76.0058.5062.6066.300.00-762,19265.86%
NVDA251219C000770002024-07-12 9:30AM EDT77.0062.4262.9063.70+0.27+0.43%702,05264.33%
NVDA251219C000780002024-07-12 9:30AM EDT78.0061.7962.0064.30-0.03-0.05%701,11565.60%
NVDA251219C000790002024-07-10 10:44AM EDT79.0066.7261.0563.300.00-11,83564.57%
NVDA251219C000800002024-07-12 11:02AM EDT80.0062.7060.1562.30+1.25+2.03%54,36163.61%
NVDA251219C000810002024-06-21 11:53AM EDT81.0062.1260.0561.300.00-693463.73%
NVDA251219C000820002024-07-12 12:54PM EDT82.0061.1059.1562.70-0.90-1.45%23,09565.91%
NVDA251219C000830002024-07-11 10:24AM EDT83.0060.9058.7059.500.00-133,04562.69%
NVDA251219C000840002024-07-08 10:18AM EDT84.0058.6057.7560.700.00-465764.48%
NVDA251219C000850002024-07-11 11:41AM EDT85.0056.7157.4559.700.00-2614,98464.26%
NVDA251219C000860002024-07-11 1:45PM EDT86.0056.5056.5558.700.00-25,48863.31%
NVDA251219C000880002024-07-12 3:03PM EDT88.0058.0054.6056.75+2.25+4.04%51,28261.30%
NVDA251219C000900002024-07-12 11:14AM EDT90.0056.1553.1054.95-3.95-6.57%16,64060.03%
NVDA251219C000920002024-07-09 3:51PM EDT92.0055.3052.6555.200.00-21,04162.32%
NVDA251219C000930002024-06-25 11:07AM EDT93.0049.3052.4053.050.00-81,01960.81%
NVDA251219C000940002024-07-01 2:05PM EDT94.0047.8051.6053.200.00-1601,75061.27%
NVDA251219C000950002024-07-12 12:31PM EDT95.0052.3050.9052.20+0.70+1.36%114,61660.55%
NVDA251219C000960002024-07-03 12:42PM EDT96.0049.6050.0051.400.00-151,43859.84%
NVDA251219C000970002024-07-11 10:42AM EDT97.0051.9049.1052.40-0.05-0.10%2373661.07%
NVDA251219C000980002024-07-12 12:03PM EDT98.0050.9548.1551.40+5.70+12.60%286160.07%
NVDA251219C000990002024-07-12 11:26AM EDT99.0050.2548.8050.40-2.97-5.58%158160.77%
NVDA251219C001000002024-07-12 3:57PM EDT100.0048.7547.8049.50+1.15+2.42%3910,20459.82%
NVDA251219C001010002024-07-11 10:28AM EDT101.0050.3947.6548.600.00-101,56959.77%
NVDA251219C001020002024-07-11 10:28AM EDT102.0049.7546.7047.950.00-1070659.13%
NVDA251219C001030002024-07-12 11:30AM EDT103.0048.1545.7047.45+0.60+1.26%51,82058.61%
NVDA251219C001040002024-07-11 3:53PM EDT104.0045.7044.7547.300.00-295058.48%
NVDA251219C001050002024-07-12 3:27PM EDT105.0047.4543.8046.30+2.50+5.56%1061,31257.49%
NVDA251219C001060002024-07-11 11:00AM EDT106.0045.9545.0046.200.00-568159.53%
NVDA251219C001070002024-06-27 1:48PM EDT107.0042.5244.1045.200.00-151058.58%
NVDA251219C001080002024-07-09 3:19PM EDT108.0046.0043.3046.450.00-1178159.92%
NVDA251219C001090002024-07-10 1:33PM EDT109.0048.4242.3045.500.00-101,61758.91%
NVDA251219C001100002024-07-12 3:09PM EDT110.0045.2041.3044.60+1.48+3.39%613,95457.96%
NVDA251219C001110002024-07-02 3:52PM EDT111.0037.8840.3043.650.00-410256.97%
NVDA251219C001120002024-07-10 3:27PM EDT112.0046.7039.9542.800.00-33,84456.69%
NVDA251219C001130002024-07-09 9:34AM EDT113.0043.4841.3543.650.00-269259.63%
NVDA251219C001140002024-07-10 1:07PM EDT114.0041.5040.4041.75-4.30-9.39%244657.78%
NVDA251219C001150002024-07-11 1:24PM EDT115.0042.0040.4041.65+1.50+3.70%32,20758.48%
NVDA251219C001160002024-07-11 1:11PM EDT116.0039.6539.4040.700.00-71,04157.47%
NVDA251219C001170002024-07-11 1:11PM EDT117.0040.6539.5540.40+1.45+3.70%133958.11%
NVDA251219C001180002024-07-11 3:59PM EDT118.0038.6538.8040.700.00-1275658.46%
NVDA251219C001190002024-07-11 1:11PM EDT119.0038.2737.8039.700.00-1897457.39%
NVDA251219C001200002024-07-12 3:08PM EDT120.0039.1037.9038.75+1.17+3.08%3034,40557.36%
NVDA251219C001210002024-07-09 10:31AM EDT121.0040.2636.7539.450.00-432,70557.68%
NVDA251219C001220002024-07-10 3:13PM EDT122.0041.5036.3038.150.00-472656.84%
NVDA251219C001230002024-07-11 11:50AM EDT123.0037.0035.6038.650.00-863957.36%
NVDA251219C001240002024-07-12 10:29AM EDT124.0036.7035.1038.00+0.40+1.10%134857.04%
NVDA251219C001250002024-07-12 2:57PM EDT125.0038.1035.9537.10+1.48+4.04%62,80257.67%
NVDA251219C001260002024-07-12 2:35PM EDT126.0037.6034.5037.10+2.52+7.18%144257.07%
NVDA251219C001270002024-07-12 3:08PM EDT127.0037.1834.0536.75+2.30+6.59%133757.04%
NVDA251219C001280002024-07-12 9:39AM EDT128.0034.5034.1036.30+0.55+1.62%139957.34%
NVDA251219C001290002024-07-12 3:56PM EDT129.0034.7034.4036.60+1.15+3.43%1540658.49%
NVDA251219C001300002024-07-12 3:41PM EDT130.0034.6933.0035.60+0.39+1.14%132,63157.05%
NVDA251219C001320002024-07-12 2:45PM EDT132.0035.1532.0035.00+2.30+7.00%2189556.91%
NVDA251219C001340002024-07-12 1:48PM EDT134.0033.9932.3532.90+0.39+1.16%458656.62%
NVDA251219C001350002024-07-12 9:30AM EDT135.0031.5529.6032.60-1.15-3.52%344254.64%
NVDA251219C001360002024-07-12 10:43AM EDT136.0032.9031.4032.45+0.20+0.61%11,81656.60%
NVDA251219C001380002024-07-11 1:51PM EDT138.0030.6030.6531.700.00-657556.46%
NVDA251219C001400002024-07-12 2:56PM EDT140.0032.0129.9530.70+2.51+8.51%334,03956.14%
NVDA251219C001420002024-07-10 12:00PM EDT142.0030.1529.2530.30-3.02-9.10%138156.29%
NVDA251219C001440002024-07-12 2:21PM EDT144.0030.2628.5529.45-2.26-6.95%2653656.05%
NVDA251219C001450002024-07-12 2:59PM EDT145.0030.2228.3031.30+2.01+7.13%21757.87%
NVDA251219C001460002024-07-11 10:12AM EDT146.0030.3028.0028.950.00-1082656.19%
NVDA251219C001480002024-07-10 10:34AM EDT148.0030.6027.2028.250.00-172655.94%
NVDA251219C001500002024-07-12 3:48PM EDT150.0027.3526.6031.70+1.20+4.59%123,21459.22%
NVDA251219C001520002024-07-12 1:44PM EDT152.0027.5026.0027.000.00-1215,83455.83%
NVDA251219C001540002024-07-11 2:38PM EDT154.0025.8025.4026.100.00-21,09655.52%
NVDA251219C001550002024-07-11 10:41AM EDT155.0027.0023.1526.900.00-217554.79%
NVDA251219C001560002024-07-10 3:55PM EDT156.0028.6024.8525.550.00-22140355.51%
NVDA251219C001580002024-07-10 3:14PM EDT158.0027.5024.4025.250.00-424755.76%
NVDA251219C001600002024-07-12 2:35PM EDT160.0025.4723.8024.75+1.72+7.24%211,32955.71%
NVDA251219C001620002024-07-11 2:39PM EDT162.0023.7023.1524.100.00-1834055.48%
NVDA251219C001640002024-07-10 9:41AM EDT164.0025.0522.7523.450.00-21,75355.44%
NVDA251219C001650002024-07-11 1:40PM EDT165.0023.3322.5023.40+0.89+3.97%132955.59%
NVDA251219C001660002024-07-12 3:33PM EDT166.0023.2022.2022.80+0.65+2.88%88755.25%
NVDA251219C001670002024-07-12 1:58PM EDT167.0023.1521.8522.55+1.15+5.23%6224555.15%
NVDA251219C001680002024-07-02 1:31PM EDT168.0019.0021.5522.300.00-2138655.08%
NVDA251219C001690002024-07-10 1:40PM EDT169.0024.7521.3522.050.00-822555.09%
NVDA251219C001700002024-07-12 1:14PM EDT170.0022.0021.2521.80+0.81+3.82%1221,87755.18%
NVDA251219C001710002024-07-08 9:33AM EDT171.0020.8521.0021.550.00-455655.14%
NVDA251219C001720002024-07-11 2:18PM EDT172.0020.3820.6521.650.00-1268555.30%
NVDA251219C001730002024-07-02 12:43PM EDT173.0017.8020.4021.400.00-1772155.26%
NVDA251219C001740002024-07-11 9:52AM EDT174.0022.6020.2021.100.00-971455.21%
NVDA251219C001750002024-07-12 12:15PM EDT175.0020.4120.0020.600.00-1214,84554.99%
NVDA251219C001760002024-07-08 11:39AM EDT176.0019.6719.6520.350.00-144954.85%
NVDA251219C001770002024-07-09 10:45AM EDT177.0021.8519.4020.400.00-151055.03%
NVDA251219C001780002024-07-02 1:11PM EDT178.0017.0519.1520.150.00-1481454.96%
NVDA251219C001790002024-07-11 3:06PM EDT179.0019.6219.0019.700.00-176854.81%
NVDA251219C001800002024-07-12 10:51AM EDT180.0019.1218.7019.40+0.67+3.63%121,46654.65%
NVDA251219C001810002024-07-10 2:28PM EDT181.0021.3518.6019.250.00-165354.78%
NVDA251219C001820002024-07-02 1:31PM EDT182.0016.1018.3019.050.00-1444854.69%
NVDA251219C001830002024-06-21 2:05PM EDT183.0019.3118.1518.850.00-119254.73%
NVDA251219C001840002024-07-12 9:35AM EDT184.0017.8517.9518.65-2.90-13.98%112554.72%
NVDA251219C001850002024-07-12 10:34AM EDT185.0018.5017.8018.70+0.45+2.49%526,90554.95%
NVDA251219C001860002024-07-10 3:22PM EDT186.0020.3517.6518.500.00-227054.98%
NVDA251219C001870002024-06-24 10:57AM EDT187.0015.5117.4518.300.00-1020954.96%
NVDA251219C001880002024-07-08 10:06AM EDT188.0017.1517.2517.85-0.63-3.54%120954.72%
NVDA251219C001890002024-07-11 2:39PM EDT189.0017.3517.0017.550.00-1116454.57%
NVDA251219C001900002024-07-11 1:40PM EDT190.0017.4416.8517.70+0.58+3.44%162654.87%
NVDA251219C001910002024-07-11 1:04PM EDT191.0016.7016.7017.200.00-324454.63%
NVDA251219C001920002024-07-10 3:35PM EDT192.0019.0716.3017.300.00-41,20654.68%
NVDA251219C001930002024-07-08 10:54AM EDT193.0016.0516.3516.900.00-198554.68%
NVDA251219C001940002024-07-12 11:31AM EDT194.0016.9516.1516.70+1.00+6.27%62,03354.63%
NVDA251219C001950002024-07-12 3:57PM EDT195.0016.3015.8516.65+0.29+1.81%145,03354.62%
NVDA251219C002000002024-07-12 2:39PM EDT200.0016.3115.0015.65+0.90+5.84%622,64754.45%
NVDA251219C002050002024-07-11 3:56PM EDT205.0014.2014.1515.150.00-71,29654.62%
NVDA251219C002100002024-07-12 2:39PM EDT210.0014.6413.4014.00+0.54+3.83%51,72754.24%
NVDA251219C002120002024-07-11 11:37AM EDT212.0013.1513.1014.000.00-344354.47%
NVDA251219C002130002024-07-05 2:17PM EDT213.0012.7612.9013.600.00-142154.18%
NVDA251219C002140002024-07-01 2:04PM EDT214.0011.4312.8513.400.00-3069754.21%
NVDA251219C002150002024-07-12 2:04PM EDT215.0013.6112.6013.35+1.36+11.10%217354.18%
NVDA251219C002160002024-07-09 3:59PM EDT216.0013.8012.4513.150.00-547754.10%
NVDA251219C002180002024-07-08 12:22PM EDT218.0012.3412.2013.150.00-1254.35%
NVDA251219C002190002024-06-21 1:54PM EDT219.0013.6512.0512.800.00-64054.13%
NVDA251219C002200002024-07-11 11:38AM EDT220.0012.1012.2012.650.00-121454.36%
NVDA251219C002210002024-07-11 9:45AM EDT221.0014.0912.0512.550.00-13354.36%
NVDA251219C002220002024-07-10 3:47PM EDT222.0014.0011.6512.400.00-106554.08%
NVDA251219C002230002024-06-05 3:24PM EDT223.009.4210.6511.300.00--4052.35%
NVDA251219C002240002024-07-09 11:48AM EDT224.0012.8011.7012.400.00-1558354.58%
NVDA251219C002250002024-07-12 1:50PM EDT225.0012.3011.5512.05-0.80-6.11%233254.34%
NVDA251219C002260002024-06-18 3:57PM EDT226.0014.7711.4512.150.00-1042054.57%
NVDA251219C002270002024-07-08 12:55PM EDT227.0011.0011.0512.000.00-265054.27%
NVDA251219C002280002024-07-12 11:05AM EDT228.0011.7011.2011.90+0.47+4.19%884354.54%
NVDA251219C002300002024-07-09 3:55PM EDT230.0011.9010.9511.450.00-2546354.31%
NVDA251219C002350002024-07-08 10:11AM EDT235.0010.7510.1511.100.00-1519454.26%
NVDA251219C002400002024-07-11 12:31PM EDT240.0010.289.8010.350.00-150054.19%
NVDA251219C002450002024-07-08 10:27AM EDT245.009.559.209.800.00-97054.02%
NVDA251219C002500002024-07-12 3:41PM EDT250.009.208.859.350.00-41,10754.15%
NVDA251219C002550002024-07-12 12:57PM EDT255.008.808.308.85+0.05+0.57%1017153.96%
NVDA251219C002600002024-07-12 2:51PM EDT260.008.757.958.40+0.20+2.34%35653.99%
NVDA251219C002650002024-07-11 12:20PM EDT265.008.057.408.000.00-123653.80%
NVDA251219C002700002024-07-12 2:52PM EDT270.007.905.057.60+0.50+6.76%727251.45%
NVDA251219C002750002024-07-10 10:36AM EDT275.008.094.807.300.00-2112951.57%
NVDA251219C002800002024-07-12 3:23PM EDT280.007.055.556.95+0.35+5.22%1142452.83%
NVDA251219C002850002024-05-24 9:56AM EDT285.00782.77943.05960.050.00-121600.00%
NVDA251219C002900002024-05-29 11:23AM EDT290.00875.00938.55955.550.00-11960.00%
NVDA251219C002950002024-06-03 11:36AM EDT295.00870.70934.00950.700.00-11430.00%
NVDA251219C003000002024-06-07 9:47AM EDT300.00925.00929.60945.70-22.35-2.36%11,0500.00%
NVDA251219C003050002024-06-06 10:12AM EDT305.00935.00925.10942.100.00-12120.00%
NVDA251219C003100002024-05-29 2:12PM EDT310.00866.95920.65937.650.00-25390.00%
NVDA251219C003150002024-06-05 2:10PM EDT315.00931.05916.25933.200.00-20770.00%
NVDA251219C003200002024-06-07 3:31PM EDT320.00920.16911.90928.75+51.36+5.91%1950.00%
NVDA251219C003250002024-05-03 10:18AM EDT325.00591.00796.00814.000.00-21780.00%
NVDA251219C003300002024-05-23 2:50PM EDT330.00737.00903.05919.850.00-21010.00%
NVDA251219C003350002024-03-27 10:08AM EDT335.00602.00571.10581.350.00-11200.00%
NVDA251219C003400002024-06-06 12:44PM EDT340.00882.50894.25910.950.00-101560.00%
NVDA251219C003450002024-05-07 11:40AM EDT345.00599.60893.20901.700.00-2600.00%
NVDA251219C003500002024-06-07 3:37PM EDT350.00893.71885.35901.45+128.71+16.82%12890.00%
NVDA251219C003550002024-03-18 9:35AM EDT355.00604.69524.20535.750.00-12940.00%
NVDA251219C003600002024-05-29 11:02AM EDT360.00818.47876.55892.950.00-13840.00%
NVDA251219C003650002024-04-08 10:50AM EDT365.00558.80579.10582.150.00-15110.00%
NVDA251219C003700002024-06-03 3:58PM EDT370.00817.44867.75884.100.00-13790.00%
NVDA251219C003750002024-05-08 9:48AM EDT375.00575.90864.00879.800.00-13510.00%
NVDA251219C003800002024-06-03 3:58PM EDT380.00808.66859.00875.400.00-13310.00%
NVDA251219C003850002024-04-08 2:00PM EDT385.00535.48563.95566.950.00-12420.00%
NVDA251219C003900002024-06-05 10:02AM EDT390.00842.00850.85866.800.00-18700.00%
NVDA251219C003950002024-06-07 3:37PM EDT395.00851.00845.85862.35-10.00-1.16%46540.00%
NVDA251219C004000002024-06-07 2:26PM EDT400.00841.88842.15857.90-3.02-0.36%36990.00%
NVDA251219C004100002024-06-07 1:28PM EDT410.00842.00833.00849.20+84.00+11.08%16210.00%
NVDA251219C004150002024-06-07 1:57PM EDT415.00842.10829.10844.55+10.25+1.23%11370.00%
NVDA251219C004200002024-06-04 11:56AM EDT420.00770.77824.15840.100.00-15610.00%
NVDA251219C004250002024-06-05 10:06AM EDT425.00812.62820.20836.250.00-23180.00%
NVDA251219C004300002024-06-06 12:08PM EDT430.00822.16816.15830.650.00-29340.00%
NVDA251219C004350002024-06-07 9:57AM EDT435.00808.00811.90825.65+408.15+102.08%15750.00%
NVDA251219C004400002024-06-06 12:09PM EDT440.00812.07807.00822.750.00-25360.00%
NVDA251219C004450002024-05-23 9:33AM EDT445.00634.00802.70818.600.00-43360.00%
NVDA251219C004500002024-06-07 1:36PM EDT450.00810.85799.00814.10+9.43+1.18%289060.00%
NVDA251219C004550002024-06-05 11:26AM EDT455.00790.42795.05810.200.00-34370.00%
NVDA251219C004600002024-06-05 10:22AM EDT460.00783.28790.80805.900.00-104210.00%
NVDA251219C004650002024-05-31 10:38AM EDT465.00678.15785.80801.200.00-12420.00%
NVDA251219C004700002024-05-31 10:37AM EDT470.00673.00782.05797.350.00-13360.00%
NVDA251219C004750002024-06-06 3:37PM EDT475.00780.31777.80792.400.00-443160.00%
NVDA251219C004800002024-06-03 3:24PM EDT480.00718.00773.60788.850.00-17140.00%
NVDA251219C004850002024-06-05 1:25PM EDT485.00774.50769.30784.200.00-12090.00%
NVDA251219C004900002024-06-07 9:38AM EDT490.00756.99764.60779.20+8.04+1.07%13020.00%
NVDA251219C004950002024-05-31 10:27AM EDT495.00658.85761.30776.300.00-203310.00%
NVDA251219C005000002024-06-07 2:14PM EDT500.00754.45756.85771.50-4.99-0.66%87890.00%
NVDA251219C005050002024-05-29 9:30AM EDT505.00679.79752.10767.350.00-71930.00%
NVDA251219C005100002024-05-31 11:42AM EDT510.00642.79748.50763.450.00-26460.00%
NVDA251219C005150002024-06-04 9:56AM EDT515.00690.13744.75759.650.00-71890.00%
NVDA251219C005200002024-06-06 3:46PM EDT520.00740.83739.75755.600.00-85490.00%
NVDA251219C005250002024-05-29 3:37PM EDT525.00690.13735.40751.450.00-21670.00%
NVDA251219C005300002024-06-06 9:57AM EDT530.00730.79732.05747.300.00-73920.00%
NVDA251219C005350002024-06-07 3:58PM EDT535.00735.20727.95743.20-14.60-1.95%25670.00%
NVDA251219C005400002024-06-04 9:56AM EDT540.00669.33723.85738.650.00-72220.00%
NVDA251219C005450002024-05-29 11:47AM EDT545.00658.33719.80734.600.00-2510.00%
NVDA251219C005500002024-06-07 2:00PM EDT550.00725.00715.70730.50+57.00+8.53%304490.00%
NVDA251219C005550002024-05-29 11:47AM EDT555.00650.33712.30726.450.00-1570.00%
NVDA251219C005600002024-05-23 10:52AM EDT560.00558.65707.65722.350.00-1830.00%
NVDA251219C005650002024-03-13 1:52PM EDT565.00439.78412.25415.350.00-42580.00%
NVDA251219C005700002024-06-07 12:30PM EDT570.00707.00700.00714.60+58.00+8.94%151,0290.00%
NVDA251219C005750002024-05-14 3:12PM EDT575.00433.42695.65709.600.00-12870.00%
NVDA251219C005800002024-05-23 1:03PM EDT580.00551.00691.65705.400.00-32070.00%
NVDA251219C005850002024-06-03 11:32AM EDT585.00623.47687.70701.650.00-12900.00%
NVDA251219C005900002024-06-05 12:53PM EDT590.00685.20683.15697.550.00-12220.00%
NVDA251219C005950002024-05-31 10:08AM EDT595.00600.10679.35693.700.00-1670.00%
NVDA251219C006000002024-06-06 1:48PM EDT600.00673.20675.90690.050.00-28500.00%
NVDA251219C006050002024-05-15 1:51PM EDT605.00437.72672.30686.400.00-111030.00%
NVDA251219C006100002024-06-06 3:41PM EDT610.00670.98668.05681.400.00-12490.00%
NVDA251219C006150002024-06-05 9:30AM EDT615.00646.95663.60677.500.00-11130.00%
NVDA251219C006200002024-05-16 3:08PM EDT620.00433.00660.30674.850.00-1840.00%
NVDA251219C006250002024-05-29 1:39PM EDT625.00603.15656.45670.250.00-11850.00%
NVDA251219C006300002024-06-05 11:35AM EDT630.00649.94652.65665.950.00-2710.00%
NVDA251219C006350002024-05-28 3:11PM EDT635.00588.20648.80663.350.00-5810.00%
NVDA251219C006400002024-05-23 1:16PM EDT640.00509.99645.00658.550.00-22870.00%
NVDA251219C006450002024-05-31 1:05PM EDT645.00532.80641.20655.750.00-11270.00%
NVDA251219C006500002024-06-05 2:59PM EDT650.00654.00637.05651.000.00-215420.00%
NVDA251219C006550002024-05-28 1:45PM EDT655.00584.01633.65647.500.00-1410.00%
NVDA251219C006600002024-05-31 9:40AM EDT660.00561.39629.90644.800.00-71150.00%
NVDA251219C006650002024-05-20 3:05PM EDT665.00401.82626.15639.800.00-1510.00%
NVDA251219C006700002024-06-07 12:50PM EDT670.00625.87624.00637.75-11.48-1.80%1590.00%
NVDA251219C006750002024-06-03 11:49AM EDT675.00560.68619.00633.550.00-1540.00%
NVDA251219C006800002024-06-06 3:41PM EDT680.00619.68616.50628.550.00-19900.00%
NVDA251219C006850002024-05-23 12:15PM EDT685.00469.29611.50624.700.00-1420.00%
NVDA251219C006900002024-04-29 10:38AM EDT690.00327.60550.00570.000.00-11330.00%
NVDA251219C006950002024-05-23 11:09AM EDT695.00459.52604.05618.600.00-1342160.00%
NVDA251219C007000002024-06-07 3:18PM EDT700.00603.90606.00613.60+0.22+0.04%97490.00%
NVDA251219C007050002024-06-07 9:34AM EDT705.00584.92598.50610.20+134.02+29.72%7980.00%
NVDA251219C007100002024-05-23 9:47AM EDT710.00444.75593.65606.750.00-11490.00%
NVDA251219C007200002024-05-23 9:59AM EDT720.00429.69587.75599.350.00-11370.00%
NVDA251219C007300002024-05-31 11:41AM EDT730.00481.14580.35592.700.00-13120.00%
NVDA251219C007400002024-05-28 11:53AM EDT740.00501.34574.20584.900.00-11420.00%
NVDA251219C007500002024-06-07 3:39PM EDT750.00571.07567.35578.10+3.07+0.54%23530.00%
NVDA251219C007600002024-06-05 3:58PM EDT760.00580.00560.15571.250.00-12200.00%
NVDA251219C007700002024-06-07 3:39PM EDT770.00558.73553.45564.70+47.08+9.20%11990.00%
NVDA251219C007800002024-06-07 2:01PM EDT780.00550.40546.75557.70+1.25+0.23%281470.00%
NVDA251219C007900002024-06-06 2:58PM EDT790.00539.40539.90551.200.00-451760.00%
NVDA251219C008000002024-06-07 3:39PM EDT800.00538.43533.50544.55+2.98+0.56%14380.00%
NVDA251219C008100002024-06-07 3:39PM EDT810.00533.37526.95537.70+65.37+13.97%3970.00%
NVDA251219C008200002024-06-06 12:52PM EDT820.00510.00520.20530.750.00-13110.00%
NVDA251219C008300002024-06-03 3:15PM EDT830.00459.51513.95524.800.00-63310.00%
NVDA251219C008400002024-06-05 9:55AM EDT840.00498.00507.35518.300.00-1700.00%
NVDA251219C008500002024-06-07 1:00PM EDT850.00512.30500.90512.40+5.27+1.04%11,5040.00%
NVDA251219C008600002024-06-05 3:24PM EDT860.00510.00494.95505.600.00-45580.00%
NVDA251219C008800002024-06-06 3:59PM EDT880.00493.05482.30493.850.00-11210.00%
NVDA251219C009000002024-06-07 3:54PM EDT900.00471.00469.55478.65+1.00+0.21%146610.00%
NVDA251219C009200002024-06-07 3:19PM EDT920.00459.50458.45467.90+14.72+3.31%41100.00%
NVDA251219C009300002024-05-24 3:32PM EDT930.00335.30452.75464.400.00-31020.00%
NVDA251219C009400002024-06-07 1:13PM EDT940.00459.46446.65456.35+10.52+2.34%161850.00%
NVDA251219C009500002024-06-07 2:29PM EDT950.00443.68441.00452.25+7.68+1.76%21,4500.00%
NVDA251219C009600002024-06-04 2:35PM EDT960.00400.39435.55446.600.00-41490.00%
NVDA251219C009700002024-06-05 1:15PM EDT970.00436.25429.95441.500.00-1790.00%
NVDA251219C009800002024-06-07 11:15AM EDT980.00417.00424.50434.60-16.08-3.71%1870.00%
NVDA251219C009900002024-06-07 11:27AM EDT990.00413.32419.00428.35-8.68-2.06%3590.00%
NVDA251219C010000002024-06-07 3:59PM EDT1,000.00421.00416.50420.50-2.08-0.49%91,0130.00%
NVDA251219C010100002024-06-06 9:34AM EDT1,010.00444.67408.90418.850.00-21570.00%
NVDA251219C010200002024-06-06 10:12AM EDT1,020.00414.90406.60410.550.00-5710.00%
NVDA251219C010300002024-06-07 1:59PM EDT1,030.00406.05401.50405.05-27.85-6.42%11820.00%
NVDA251219C010400002024-06-07 2:59PM EDT1,040.00397.58396.50400.25-30.97-7.23%1980.00%
NVDA251219C010500002024-06-07 10:21AM EDT1,050.00382.16391.60394.75-15.39-3.87%21280.00%
NVDA251219C010600002024-06-06 3:54PM EDT1,060.00392.74386.30390.150.00-22720.00%
NVDA251219C010700002024-05-29 3:55PM EDT1,070.00337.27381.35385.200.00-1370.00%
NVDA251219C010800002024-06-07 10:37AM EDT1,080.00369.44376.45380.30+43.49+13.34%1780.00%
NVDA251219C010900002024-06-07 10:37AM EDT1,090.00364.79371.60375.55+46.24+14.52%11520.00%
NVDA251219C011000002024-06-07 2:30PM EDT1,100.00365.00367.15371.55-13.35-3.53%95190.00%
NVDA251219C011100002024-06-07 10:37AM EDT1,110.00355.35362.15366.00+0.90+0.25%3100.00%
NVDA251219C011200002024-06-06 10:40AM EDT1,120.00367.00357.45361.300.00-53960.00%
NVDA251219C011300002024-06-06 9:30AM EDT1,130.00366.95352.90356.700.00-1720.00%
NVDA251219C011400002024-06-05 12:26PM EDT1,140.00342.19348.30352.150.00-20460.00%
NVDA251219C011500002024-06-06 9:56AM EDT1,150.00338.40344.10348.200.00-12600.00%
NVDA251219C011600002024-06-07 11:08AM EDT1,160.00329.22339.25343.20-5.63-1.68%31070.00%
NVDA251219C011700002024-06-07 10:24AM EDT1,170.00326.90334.95338.85-3.50-1.06%1360.00%
NVDA251219C011800002024-06-05 3:50PM EDT1,180.00340.60330.60334.600.00-2800.00%
NVDA251219C011900002024-06-06 12:24PM EDT1,190.00324.10326.45330.200.00-2880.00%
NVDA251219C012000002024-06-07 3:57PM EDT1,200.00325.36322.35325.70+2.96+0.92%143,4140.00%
NVDA251219C012100002024-06-07 1:26PM EDT1,210.00323.40317.95321.80+1.85+0.58%42770.00%
NVDA251219C012200002024-06-07 10:23AM EDT1,220.00304.12313.85317.75-14.46-4.54%1580.00%
NVDA251219C012300002024-06-07 10:23AM EDT1,230.00300.62309.65313.55-3.49-1.15%1640.00%
NVDA251219C012400002024-06-06 3:58PM EDT1,240.00310.76305.65309.600.00-13290.00%
NVDA251219C012500002024-06-06 12:52PM EDT1,250.00293.50302.05306.350.00-212690.00%
NVDA251219C012600002024-06-06 1:00PM EDT1,260.00289.67297.95301.800.00-7360.00%
NVDA251219C012700002024-06-06 11:57AM EDT1,270.00294.24293.90298.000.00-1130.00%
NVDA251219C012800002024-06-06 12:00PM EDT1,280.00290.35290.20294.100.00-1350.00%
NVDA251219C012900002024-05-31 10:13AM EDT1,290.00230.50286.45290.350.00-1300.00%
NVDA251219C013000002024-06-07 3:20PM EDT1,300.00282.04283.00286.30-1.96-0.69%211570.00%
NVDA251219C013200002024-06-07 12:05PM EDT1,320.00269.29275.45279.90-14.81-5.21%1890.00%
NVDA251219C013400002024-06-07 3:30PM EDT1,340.00269.75268.35272.15-2.75-1.01%6550.00%
NVDA251219C013600002024-06-06 11:15AM EDT1,360.00264.88261.45265.400.00-11800.00%
NVDA251219C013800002024-06-07 3:30PM EDT1,380.00256.05254.60258.40-3.95-1.52%5470.00%
NVDA251219C014000002024-06-07 3:31PM EDT1,400.00250.32248.50251.80+1.82+0.73%42970.00%
NVDA251219C014200002024-05-30 11:59AM EDT1,420.00205.30241.80245.500.00-2240.00%
NVDA251219C014400002024-06-07 10:24AM EDT1,440.00228.69235.65239.65-2.62-1.13%2350.00%
NVDA251219C014600002024-06-07 9:41AM EDT1,460.00222.98229.55233.60-12.64-5.36%7700.00%
NVDA251219C014800002024-06-07 3:34PM EDT1,480.00226.04223.75227.75+0.88+0.39%1720.00%
NVDA251219C015000002024-06-07 3:55PM EDT1,500.00218.75218.35221.75+1.18+0.54%192440.00%
NVDA251219C015200002024-06-06 12:00PM EDT1,520.00214.35213.05216.550.00-7250.00%
NVDA251219C015400002024-06-06 10:28AM EDT1,540.00212.41207.85210.800.00-41080.00%
NVDA251219C015600002024-06-06 3:44PM EDT1,560.00203.00202.60205.700.00-1540.00%
NVDA251219C015800002024-06-05 1:12PM EDT1,580.00198.10197.50200.600.00-4120.00%
NVDA251219C016000002024-06-07 3:12PM EDT1,600.00194.26192.70195.60+3.36+1.76%31100.00%
NVDA251219C016200002024-06-07 2:18PM EDT1,620.00185.30187.65191.00-2.70-1.44%5250.00%
NVDA251219C016400002024-05-31 10:24AM EDT1,640.00135.35183.05186.100.00-11680.00%
NVDA251219C016500002024-06-07 3:16PM EDT1,650.00180.99180.80183.45-6.73-3.59%5290.00%
NVDA251219C016600002024-06-07 3:16PM EDT1,660.00178.69178.45181.35+37.39+26.46%150.00%
NVDA251219C016700002024-06-07 3:16PM EDT1,670.00176.49176.15179.10-6.71-3.66%1160.00%
NVDA251219C016800002024-06-07 3:16PM EDT1,680.00174.27173.90176.90-0.55-0.31%1270.00%
NVDA251219C016900002024-05-29 3:59PM EDT1,690.00147.62171.75174.750.00-3190.00%
NVDA251219C017000002024-06-07 3:31PM EDT1,700.00170.82169.75172.70+1.63+0.96%101910.00%
NVDA251219C017100002024-06-07 3:31PM EDT1,710.00168.73167.50170.45+31.17+22.66%1550.00%
NVDA251219C017200002024-06-07 3:31PM EDT1,720.00166.66165.35168.70+0.71+0.43%1640.00%
NVDA251219C017300002024-06-07 3:31PM EDT1,730.00164.67163.30166.45+10.97+7.14%1710.00%
NVDA251219C017400002024-05-28 12:13PM EDT1,740.00130.00161.30164.450.00-4680.00%
NVDA251219C017500002024-06-07 3:12PM EDT1,750.00161.05159.40162.35+1.92+1.21%15880.00%
NVDA251219C017600002024-06-07 10:29AM EDT1,760.00153.20157.35160.35+42.00+37.77%1470.00%
NVDA251219C017700002024-06-06 11:42AM EDT1,770.00156.72155.30158.550.00-7500.00%
NVDA251219C017800002024-06-07 12:39PM EDT1,780.00154.70153.45156.50+5.50+3.69%4740.00%
NVDA251219C017900002024-06-05 12:19PM EDT1,790.00148.90151.50154.600.00-4780.00%
NVDA251219C018000002024-06-07 12:18PM EDT1,800.00151.00149.80152.50-0.40-0.26%31310.00%
NVDA251219C018100002024-06-06 3:04PM EDT1,810.00149.40147.85151.100.00-1570.00%
NVDA251219C018200002024-06-05 1:18PM EDT1,820.00149.30145.95149.100.00-1450.00%
NVDA251219C018300002024-06-05 10:57AM EDT1,830.00140.80144.15147.450.00-2190.00%
NVDA251219C018400002024-06-03 12:09PM EDT1,840.00116.60142.40145.700.00-1130.00%
NVDA251219C018500002024-06-07 10:54AM EDT1,850.00138.74140.80143.25-5.05-3.51%1690.00%
NVDA251219C018600002024-05-31 3:59PM EDT1,860.00101.00138.95142.200.00-1280.00%
NVDA251219C018700002024-05-28 10:30AM EDT1,870.00101.75137.20140.350.00-2180.00%
NVDA251219C018800002024-06-05 1:26PM EDT1,880.00135.55135.50138.800.00-2230.00%
NVDA251219C018900002024-06-07 3:59PM EDT1,890.00135.66133.90137.05+36.51+36.82%2100.00%
NVDA251219C019000002024-06-06 9:33AM EDT1,900.00150.00132.40135.300.00-1400.00%
NVDA251219C019100002024-05-28 10:37AM EDT1,910.0097.07130.65133.900.00-4250.00%
NVDA251219C019200002024-06-05 9:39AM EDT1,920.00121.25129.05132.200.00-151150.00%
NVDA251219C019300002024-06-06 2:05PM EDT1,930.00125.78127.50130.650.00-299596.48%
NVDA251219C019400002024-06-06 2:27PM EDT1,940.00125.77125.95129.200.00-4208485.35%
NVDA251219C019500002024-06-06 9:44AM EDT1,950.00142.45124.55127.150.00-128446.24%
NVDA251219C020000002024-06-07 3:40PM EDT2,000.00119.00117.25120.15+0.20+0.17%2127376.98%
NVDA251219C020500002024-06-07 10:53AM EDT2,050.00109.12110.70112.75-0.41-0.37%1101342.21%
NVDA251219C021000002024-06-06 3:15PM EDT2,100.00105.59104.35106.600.00-5131319.86%
NVDA251219C021200002024-06-06 9:46AM EDT2,120.00114.21101.75104.200.00-345312.24%
NVDA251219C021300002024-06-05 3:44PM EDT2,130.00105.37100.60102.700.00-2242308.42%
NVDA251219C021400002024-06-06 2:16PM EDT2,140.0099.8599.40101.400.00-366304.94%
NVDA251219C021500002024-06-07 11:35AM EDT2,150.0096.4798.40100.45-2.47-2.50%216302.35%
NVDA251219C021600002024-06-05 3:57PM EDT2,160.00103.0197.1099.450.00-8140299.35%
NVDA251219C022000002024-06-07 11:54AM EDT2,200.0091.3092.8594.85-4.20-4.40%18288.54%
NVDA251219C022100002024-06-03 3:14PM EDT2,210.0073.7091.6593.950.00-13286.13%
NVDA251219C022200002024-06-05 3:32PM EDT2,220.0093.8590.6092.75+93.85--2283.59%
NVDA251219C022300002024-06-05 3:24PM EDT2,230.0094.2389.5091.500.00-24280.99%
NVDA251219C022400002024-06-06 9:30AM EDT2,240.0098.7588.5590.500.00-651278.90%
NVDA251219C022500002024-06-05 3:32PM EDT2,250.0091.0787.7089.550.00-6031277.01%
NVDA251219C022600002024-06-05 3:44PM EDT2,260.0090.7786.5588.850.00-2243275.10%
NVDA251219C022700002024-06-05 3:43PM EDT2,270.0089.7385.5587.500.00-4265272.67%
NVDA251219C022800002024-06-07 11:35AM EDT2,280.0083.2784.6086.75-4.66-5.30%286270.98%
NVDA251219C023000002024-06-06 12:17PM EDT2,300.0082.3082.8584.85+82.30--9267.41%
NVDA251219C023500002024-06-07 11:36AM EDT2,350.0077.5278.3579.90+77.52-20258.55%
NVDA251219C024000002024-06-06 2:59PM EDT2,400.0075.3074.1076.15+75.30--50251.53%
NVDA251219C025000002024-06-07 3:34PM EDT2,500.0067.3766.5068.00+67.37-17-238.53%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA251219P000010002024-05-30 9:30AM EDT1.000.010.000.120.00--1,020178.13%
NVDA251219P000015002024-06-17 12:04AM EDT1.500.01--0.00---0.00%
NVDA251219P000020002024-07-10 10:32AM EDT2.000.030.000.100.00-141142.97%
NVDA251219P000025002024-06-26 9:30AM EDT2.500.010.000.110.00-320135.16%
NVDA251219P000030002024-06-17 12:07AM EDT3.000.01--0.00---0.00%
NVDA251219P000040002024-05-31 9:30AM EDT4.000.060.000.120.00--160117.97%
NVDA251219P000045002024-05-28 10:45AM EDT4.500.020.000.140.00--60115.63%
NVDA251219P000050002024-07-11 11:15AM EDT5.000.030.010.040.00-74,54899.22%
NVDA251219P000055002024-07-10 1:02PM EDT5.500.020.000.100.00-535103.91%
NVDA251219P000060002024-06-17 12:08AM EDT6.000.01--0.00---0.00%
NVDA251219P000065002024-06-06 10:20AM EDT6.500.040.000.130.00--10100.78%
NVDA251219P000070002024-06-20 9:33AM EDT7.000.020.020.210.00-122105.47%
NVDA251219P000075002024-07-10 12:56PM EDT7.500.050.000.130.00-1024695.70%
NVDA251219P000080002024-06-20 9:32AM EDT8.000.030.030.120.00-411294.92%
NVDA251219P000085002024-06-28 3:45PM EDT8.500.060.000.110.00-223089.45%
NVDA251219P000090002024-06-18 1:53PM EDT9.000.030.040.130.00-522491.80%
NVDA251219P000095002024-07-10 1:36PM EDT9.500.050.040.120.00-122189.26%
NVDA251219P000100002024-07-11 1:15PM EDT10.000.040.000.070.00-1503,55079.69%
NVDA251219P000105002024-06-21 3:12PM EDT10.500.050.050.170.00-2020089.06%
NVDA251219P000110002024-06-13 3:46PM EDT11.000.050.050.180.00-1063187.89%
NVDA251219P000115002024-06-13 11:45AM EDT11.500.040.040.180.00-142185.74%
NVDA251219P000120002024-07-10 10:35AM EDT12.000.080.030.080.00-12,05177.34%
NVDA251219P000125002024-06-11 2:23PM EDT12.500.040.040.170.00--8182.03%
NVDA251219P000130002024-06-11 2:23PM EDT13.000.050.050.120.00--78178.52%
NVDA251219P000135002024-07-05 12:34PM EDT13.500.070.010.200.00-2908,01579.30%
NVDA251219P000140002024-06-13 11:43AM EDT14.000.050.050.210.00-12,98180.08%
NVDA251219P000145002024-07-08 2:54PM EDT14.500.070.000.200.00-1501,73976.17%
NVDA251219P000150002024-07-02 12:05PM EDT15.000.100.000.210.00-206,62075.39%
NVDA251219P000155002024-06-13 11:38AM EDT15.500.080.050.280.00-11,36178.81%
NVDA251219P000160002024-07-01 9:30AM EDT16.000.110.030.220.00-17,05974.80%
NVDA251219P000165002024-06-28 11:20AM EDT16.500.130.100.220.00-306,94076.07%
NVDA251219P000170002024-06-28 3:25PM EDT17.000.120.050.220.00-13,02973.24%
NVDA251219P000175002024-06-13 1:13PM EDT17.500.120.050.230.00-32,09272.56%
NVDA251219P000180002024-06-24 2:56PM EDT18.000.140.110.310.00-14,04075.59%
NVDA251219P000185002024-06-11 2:21PM EDT18.500.120.120.160.00--3,16070.51%
NVDA251219P000190002024-06-13 9:46AM EDT19.000.150.130.270.00-1010,10172.95%
NVDA251219P000195002024-07-10 1:03PM EDT19.500.130.130.270.00-5,0005,79071.97%
NVDA251219P000200002024-07-08 3:52PM EDT20.000.190.100.200.00-1427,15068.26%
NVDA251219P000205002024-06-13 10:22AM EDT20.500.150.150.300.00-11,57071.19%
NVDA251219P000210002024-06-13 10:53AM EDT21.000.190.160.310.00-12,13270.70%
NVDA251219P000215002024-06-13 9:35AM EDT21.500.160.160.320.00-11,13170.02%
NVDA251219P000220002024-06-18 2:03PM EDT22.000.230.150.330.00-202,20269.14%
NVDA251219P000225002024-07-08 1:59PM EDT22.500.200.170.320.00-2053,01368.46%
NVDA251219P000230002024-06-11 2:19PM EDT23.000.180.180.260.00--2,84066.50%
NVDA251219P000235002024-06-12 9:30AM EDT23.500.180.000.000.00--1,42025.00%
NVDA251219P000240002024-07-08 2:55PM EDT24.000.270.200.330.00-1503,12866.70%
NVDA251219P000245002024-06-12 12:39PM EDT24.500.180.210.340.00--1,65766.26%
NVDA251219P000250002024-07-12 11:45AM EDT25.000.260.220.34-0.02-7.14%5022,99365.63%
NVDA251219P000255002024-06-18 1:58PM EDT25.500.260.260.370.00-13,34166.02%
NVDA251219P000260002024-06-18 2:07PM EDT26.000.260.260.410.00-16,59765.87%
NVDA251219P000265002024-07-02 12:29PM EDT26.500.340.160.490.00-201,37564.80%
NVDA251219P000270002024-07-10 3:58PM EDT27.000.300.190.510.00-189364.80%
NVDA251219P000275002024-06-28 1:33PM EDT27.500.340.300.520.00-202,34065.67%
NVDA251219P000280002024-06-18 1:59PM EDT28.000.320.320.450.00-122,37364.26%
NVDA251219P000285002024-06-18 2:06PM EDT28.500.330.330.460.00-173963.82%
NVDA251219P000290002024-07-08 11:28AM EDT29.000.360.360.490.00-11,77863.87%
NVDA251219P000295002024-07-10 2:10PM EDT29.500.330.350.490.00-101,35963.04%
NVDA251219P000300002024-07-11 10:28AM EDT30.000.390.380.410.00-17,00761.67%
NVDA251219P000305002024-06-28 3:32PM EDT30.500.420.280.620.00-22,92562.35%
NVDA251219P000310002024-07-10 11:04AM EDT31.000.410.400.480.00-110,75961.43%
NVDA251219P000315002024-07-02 11:59AM EDT31.500.480.320.570.00-12,56360.89%
NVDA251219P000320002024-07-02 12:31PM EDT32.000.480.330.670.00-16,27961.43%
NVDA251219P000325002024-07-09 9:30AM EDT32.500.450.330.610.00-112,10060.11%
NVDA251219P000330002024-07-11 3:53PM EDT33.000.500.470.620.00-522,65061.01%
NVDA251219P000335002024-07-10 2:15PM EDT33.500.490.490.660.00-61,45360.94%
NVDA251219P000340002024-07-08 9:30AM EDT34.000.520.410.660.00-113,46059.52%
NVDA251219P000345002024-07-08 9:30AM EDT34.500.530.430.700.00-11,91159.47%
NVDA251219P000350002024-07-08 9:44AM EDT35.000.560.440.790.00-114,29459.77%
NVDA251219P000355002024-07-05 9:32AM EDT35.500.570.390.730.00-18,76958.15%
NVDA251219P000360002024-07-12 2:18PM EDT36.000.570.570.76-0.06-9.52%14,61759.38%
NVDA251219P000365002024-07-09 10:02AM EDT36.500.620.610.770.00-111,31259.16%
NVDA251219P000370002024-07-08 12:12PM EDT37.000.630.520.880.00-35,67958.72%
NVDA251219P000375002024-07-08 11:22AM EDT37.500.670.530.900.00-14,79858.35%
NVDA251219P000380002024-07-08 11:54AM EDT38.000.690.550.850.00-215,77157.52%
NVDA251219P000385002024-07-08 9:30AM EDT38.500.720.700.880.00-11,23058.28%
NVDA251219P000390002024-07-08 10:09AM EDT39.000.750.540.920.00-185756.84%
NVDA251219P000395002024-07-08 9:30AM EDT39.500.770.740.920.00-163157.67%
NVDA251219P000400002024-07-09 10:28AM EDT40.000.890.780.94+0.07+8.54%1021,35357.50%
NVDA251219P000410002024-07-08 1:59PM EDT41.000.850.821.030.00-2003,72957.18%
NVDA251219P000415002024-07-01 2:10PM EDT41.500.910.861.050.00-11,47456.98%
NVDA251219P000420002024-06-26 11:52AM EDT42.001.090.881.080.00-12,82456.71%
NVDA251219P000425002024-07-11 12:13PM EDT42.500.930.731.100.00-110,47055.40%
NVDA251219P000430002024-07-09 3:34PM EDT43.000.940.741.130.00-2020,00155.08%
NVDA251219P000435002024-07-08 9:41AM EDT43.501.010.851.180.00-193555.47%
NVDA251219P000440002024-07-09 3:20PM EDT44.001.030.911.200.00-11,35155.38%
NVDA251219P000445002024-07-05 9:30AM EDT44.501.071.041.250.00-51,66955.81%
NVDA251219P000450002024-07-12 12:10PM EDT45.001.081.071.27-0.03-2.70%210,43455.52%
NVDA251219P000455002024-06-25 2:19PM EDT45.501.301.101.310.00-201,01055.35%
NVDA251219P000460002024-07-08 10:40AM EDT46.001.131.031.350.00-205,24054.66%
NVDA251219P000465002024-06-13 12:44PM EDT46.501.181.171.390.00-105,62055.01%
NVDA251219P000470002024-07-12 11:51AM EDT47.001.241.211.42+0.07+5.98%85,11054.81%
NVDA251219P000475002024-06-21 11:43AM EDT47.501.471.251.460.00-7614,93254.66%
NVDA251219P000480002024-07-11 3:28PM EDT48.001.371.291.500.00-510,47054.50%
NVDA251219P000485002024-06-07 12:31PM EDT48.501.331.291.470.00--1,14053.86%
NVDA251219P000490002024-07-10 3:22PM EDT49.001.291.301.670.00-201,62254.25%
NVDA251219P000495002024-06-25 10:11AM EDT49.501.871.401.620.00-32,30253.96%
NVDA251219P000500002024-07-12 3:06PM EDT50.001.421.431.66-0.10-6.58%224,19253.74%
NVDA251219P000505002024-06-24 2:36PM EDT50.502.161.501.720.00-51,80753.75%
NVDA251219P000510002024-07-10 1:12PM EDT51.001.431.411.850.00-12,89753.39%
NVDA251219P000515002024-07-05 10:34AM EDT51.501.581.361.810.00-18,01052.55%
NVDA251219P000520002024-06-25 9:34AM EDT52.002.201.501.950.00-31,71153.13%
NVDA251219P000525002024-07-08 1:50PM EDT52.501.611.552.000.00-12,40353.00%
NVDA251219P000530002024-06-24 9:30AM EDT53.002.291.731.950.00-702,18052.98%
NVDA251219P000535002024-06-12 3:27PM EDT53.501.761.742.020.00--3,25052.76%
NVDA251219P000540002024-07-08 1:54PM EDT54.001.781.812.040.00-706,90552.59%
NVDA251219P000545002024-07-09 11:24AM EDT54.501.791.862.110.00-12,19152.50%
NVDA251219P000550002024-07-11 1:58PM EDT55.002.051.912.170.00-2411,20752.39%
NVDA251219P000555002024-06-07 12:20PM EDT55.502.102.002.160.00--1,72052.16%
NVDA251219P000560002024-07-09 1:46PM EDT56.002.012.002.380.00-210,75752.38%
NVDA251219P000565002024-07-02 10:03AM EDT56.502.381.962.440.00-101,67051.97%
NVDA251219P000570002024-06-24 12:44PM EDT57.002.922.022.500.00-12,22051.86%
NVDA251219P000575002024-06-06 10:08AM EDT57.502.312.232.360.00--8,63051.59%
NVDA251219P000580002024-06-24 3:15PM EDT58.003.102.142.610.00-281,78251.59%
NVDA251219P000585002024-06-06 10:23AM EDT58.502.452.322.480.00--8,76051.26%
NVDA251219P000590002024-07-12 11:43AM EDT59.002.372.282.64+0.12+5.33%278551.14%
NVDA251219P000595002024-07-09 9:50AM EDT59.502.292.402.710.00-182351.20%
NVDA251219P000600002024-07-12 11:49AM EDT60.002.482.472.78-0.07-2.75%130,63651.11%
NVDA251219P000605002024-07-01 10:23AM EDT60.503.152.612.840.00-146051.18%
NVDA251219P000610002024-07-11 3:50PM EDT61.002.702.682.83-0.10-3.57%101,42450.88%
NVDA251219P000615002024-06-24 1:35PM EDT61.503.772.642.970.00-12,90150.67%
NVDA251219P000620002024-07-11 12:12PM EDT62.002.812.813.100.00-13,30250.98%
NVDA251219P000625002024-05-21 3:47PM EDT62.505.182.953.500.00--1,35051.84%
NVDA251219P000630002024-07-03 10:55AM EDT63.003.152.983.100.00-280250.48%
NVDA251219P000635002024-07-12 10:48AM EDT63.503.002.773.35-0.10-3.23%209,20350.11%
NVDA251219P000640002024-07-12 2:58PM EDT64.003.003.103.50+0.13+4.53%612,43550.79%
NVDA251219P000645002024-06-05 10:14AM EDT64.503.433.203.300.00--33050.10%
NVDA251219P000650002024-07-11 9:30AM EDT65.002.943.103.650.00-109,48850.22%
NVDA251219P000655002024-07-11 9:51AM EDT65.503.403.053.60+0.31+10.03%131850.78%
NVDA251219P000660002024-07-12 11:33AM EDT66.003.353.153.75+0.17+5.35%13,34550.98%
NVDA251219P000665002024-07-12 12:57PM EDT66.503.453.503.90-0.20-5.48%112450.29%
NVDA251219P000670002024-07-10 3:49PM EDT67.003.253.604.000.00-225,25050.27%
NVDA251219P000675002024-06-14 2:45PM EDT67.503.733.354.100.00-1033051.06%
NVDA251219P000680002024-07-11 10:59AM EDT68.003.753.704.050.00-182250.40%
NVDA251219P000685002024-07-11 11:24AM EDT68.503.853.654.200.00-330050.55%
NVDA251219P000690002024-07-12 1:28PM EDT69.003.853.954.25-0.13-3.27%1043950.29%
NVDA251219P000695002024-05-23 9:32AM EDT69.505.964.707.750.00--29057.18%
NVDA251219P000700002024-07-12 10:18AM EDT70.003.963.854.45-0.19-4.58%611,53250.16%
NVDA251219P000705002024-06-26 2:41PM EDT70.505.104.054.550.00-22,72150.09%
NVDA251219P000710002024-07-12 2:27PM EDT71.004.254.304.60+0.35+8.97%11,06549.82%
NVDA251219P000720002024-07-09 10:24AM EDT72.004.154.404.750.00-12,94249.48%
NVDA251219P000730002024-07-11 1:04PM EDT73.004.894.455.150.00-168450.02%
NVDA251219P000740002024-07-05 11:21AM EDT74.005.054.705.300.00-1140049.64%
NVDA251219P000750002024-07-12 3:50PM EDT75.005.205.155.500.00-406,20149.42%
NVDA251219P000760002024-07-05 11:11AM EDT76.005.485.205.550.00-139048.69%
NVDA251219P000770002024-07-09 3:09PM EDT77.005.395.505.900.00-9050048.94%
NVDA251219P000780002024-07-01 10:11AM EDT78.007.005.506.200.00-1497149.00%
NVDA251219P000790002024-07-12 12:45PM EDT79.006.006.006.45-0.22-3.54%591748.88%
NVDA251219P000800002024-07-12 1:44PM EDT80.006.165.956.70+0.41+7.13%23,07448.74%
NVDA251219P000810002024-07-05 9:45AM EDT81.006.786.356.950.00-168048.59%
NVDA251219P000820002024-07-05 9:42AM EDT82.006.836.607.250.00-377448.57%
NVDA251219P000830002024-06-27 11:45AM EDT83.008.287.107.500.00-31,24948.38%
NVDA251219P000840002024-06-28 10:10AM EDT84.007.927.007.800.00-1153248.33%
NVDA251219P000850002024-07-12 3:09PM EDT85.007.357.558.05-0.45-5.77%215,61848.11%
NVDA251219P000860002024-07-12 3:47PM EDT86.007.907.958.20+0.46+6.18%2044847.63%
NVDA251219P000880002024-07-12 3:06PM EDT88.008.258.158.80-0.25-2.94%77,47247.41%
NVDA251219P000900002024-07-12 3:11PM EDT90.008.859.159.55-0.30-3.28%2223,67447.51%
NVDA251219P000920002024-07-12 2:30PM EDT92.009.469.8010.20-0.14-1.46%12,86047.30%
NVDA251219P000930002024-07-11 3:52PM EDT93.0010.4710.1510.550.00-228247.23%
NVDA251219P000940002024-07-12 10:13AM EDT94.0010.4510.0010.85+0.93+9.77%4053447.03%
NVDA251219P000950002024-07-12 12:09PM EDT95.0010.7810.7011.25-0.02-0.19%131,81547.05%
NVDA251219P000960002024-07-11 12:26PM EDT96.0011.2311.1511.450.00-71,05146.60%
NVDA251219P000970002024-07-09 10:51AM EDT97.0010.7511.3011.950.00-136846.81%
NVDA251219P000980002024-07-10 1:31PM EDT98.0010.8011.9012.300.00-549746.68%
NVDA251219P000990002024-07-11 10:46AM EDT99.0011.9512.2512.550.00-176546.31%
NVDA251219P001000002024-07-12 3:07PM EDT100.0012.1512.6513.05-0.85-6.54%147,36546.48%
NVDA251219P001010002024-07-10 12:35PM EDT101.0011.9213.0013.450.00-2048146.41%
NVDA251219P001020002024-07-10 1:03PM EDT102.0012.3713.4013.850.00-2001,45946.34%
NVDA251219P001030002024-07-12 1:22PM EDT103.0013.5013.8014.20-0.50-3.57%10122546.14%
NVDA251219P001040002024-07-08 1:27PM EDT104.0014.0313.8014.600.00-1966246.04%
NVDA251219P001050002024-07-11 11:41AM EDT105.0015.0014.6015.050.00-2611,74446.03%
NVDA251219P001060002024-07-10 12:41PM EDT106.0013.7614.6015.450.00-2024945.91%
NVDA251219P001070002024-07-09 10:54AM EDT107.0014.5015.4515.850.00-6319145.77%
NVDA251219P001080002024-07-12 2:28PM EDT108.0015.2015.8516.40-0.80-5.00%811,30945.91%
NVDA251219P001090002024-07-05 3:23PM EDT109.0015.8016.3016.65-0.87-5.22%121545.47%
NVDA251219P001100002024-07-12 10:02AM EDT110.0016.6016.7517.20+1.10+7.10%151,31445.59%
NVDA251219P001110002024-07-12 11:04AM EDT111.0016.9017.2017.60-0.34-1.97%11,38545.41%
NVDA251219P001120002024-07-10 11:29AM EDT112.0016.4517.6518.100.00-14,09545.41%
NVDA251219P001130002024-07-09 3:38PM EDT113.0017.6317.9018.550.00-223145.30%
NVDA251219P001140002024-07-09 12:00PM EDT114.0017.9218.3519.100.00-1043445.37%
NVDA251219P001150002024-07-12 11:00AM EDT115.0018.9018.9019.45-0.05-0.26%1564145.06%
NVDA251219P001160002024-07-03 12:51PM EDT116.0019.5519.3019.850.00-1924744.84%
NVDA251219P001170002024-07-12 3:42PM EDT117.0019.7519.9020.35+0.85+4.50%223944.79%
NVDA251219P001180002024-07-12 2:22PM EDT118.0019.9020.0520.90+1.05+5.57%244144.81%
NVDA251219P001190002024-07-12 1:39PM EDT119.0020.4320.8021.40+1.14+5.91%111344.73%
NVDA251219P001200002024-07-11 3:57PM EDT120.0021.4321.3021.90-0.60-2.72%112,09544.65%
NVDA251219P001210002024-07-10 12:35PM EDT121.0020.2021.8522.400.00-457244.56%
NVDA251219P001220002024-07-10 3:42PM EDT122.0022.0522.3522.75+1.40+6.78%360144.19%
NVDA251219P001230002024-07-11 12:26PM EDT123.0023.0022.8523.450.00-155744.42%
NVDA251219P001240002024-07-10 1:13PM EDT124.0021.7223.4524.000.00-11,57944.39%
NVDA251219P001250002024-07-12 12:00PM EDT125.0023.8523.8524.500.00-101,46044.25%
NVDA251219P001260002024-07-11 12:16PM EDT126.0024.5524.4025.150.00-32,31044.37%
NVDA251219P001270002024-07-11 9:44AM EDT127.0023.5524.9025.500.00-12,02143.96%
NVDA251219P001280002024-07-12 9:47AM EDT128.0026.0725.5526.15+0.27+1.05%141144.06%
NVDA251219P001290002024-07-11 2:09PM EDT129.0026.8025.8026.700.00-336843.98%
NVDA251219P001300002024-07-12 1:36PM EDT130.0026.1026.3527.15-1.12-4.11%245043.72%
NVDA251219P001320002024-07-12 3:41PM EDT132.0027.7027.7528.20-0.30-1.07%20219243.42%
NVDA251219P001340002024-07-11 11:30AM EDT134.0029.5028.8529.600.00-212143.68%
NVDA251219P001350002024-07-11 9:41AM EDT135.0027.8527.9032.200.00-2219946.92%
NVDA251219P001360002024-07-02 1:44PM EDT136.0032.5030.1030.700.00-10415143.40%
NVDA251219P001380002024-07-09 11:13AM EDT138.0030.3031.2531.750.00-110943.01%
NVDA251219P001400002024-07-10 3:53PM EDT140.0030.2032.2033.000.00-3471842.91%
NVDA251219P001420002024-07-02 12:59PM EDT142.0036.3033.3534.250.00-112342.78%
NVDA251219P001440002024-07-02 12:52PM EDT144.0037.7534.9035.600.00-512442.78%
NVDA251219P001450002024-07-09 9:44AM EDT145.0034.3533.6538.300.00-41046.05%
NVDA251219P001460002024-06-14 11:45AM EDT146.0035.8035.9536.900.00-115042.67%
NVDA251219P001480002024-07-09 10:12AM EDT148.0035.6137.5538.200.00-20013942.53%
NVDA251219P001500002024-07-11 3:27PM EDT150.0039.5038.4539.550.00-1131942.44%
NVDA251219P001520002024-06-18 12:58PM EDT152.0038.1839.9040.800.00-7742.15%
NVDA251219P001540002024-06-17 12:05AM EDT154.0065.75--0.00---0.00%
NVDA251219P001550002024-07-12 11:21AM EDT155.0041.6040.0044.10+2.01+5.08%11043.99%
NVDA251219P001560002024-07-09 9:44AM EDT156.0041.3242.9043.500.00-115541.82%
NVDA251219P001580002024-06-17 12:05AM EDT158.0066.31--0.00---0.00%
NVDA251219P001600002024-06-24 9:30AM EDT160.0050.1245.6546.400.00-138641.71%
NVDA251219P001620002024-07-10 12:41PM EDT162.0044.2247.0547.650.00-106041.28%
NVDA251219P001640002024-06-17 12:05AM EDT164.0075.26--0.00---0.00%
NVDA251219P001650002024-07-11 11:25AM EDT165.0049.5048.9049.950.00-1241.29%
NVDA251219P001660002024-06-17 12:05AM EDT166.0076.73--0.00---0.00%
NVDA251219P001670002024-06-17 12:05AM EDT167.0082.40--0.00---0.00%
NVDA251219P001680002024-06-18 2:41PM EDT168.0048.5549.1053.500.00-101043.34%
NVDA251219P001690002024-06-17 12:05AM EDT169.0087.11--0.00---0.00%
NVDA251219P001700002024-06-20 10:13AM EDT170.0049.8448.0058.000.00-252948.22%
NVDA251219P001710002024-06-17 12:05AM EDT171.0080.50--0.00---0.00%
NVDA251219P001720002024-07-09 11:29AM EDT172.0052.9952.0556.500.00-23243.11%
NVDA251219P001740002024-06-21 3:29PM EDT174.0060.1555.5058.350.00-1143.55%
NVDA251219P001750002024-06-20 12:55PM EDT175.0055.3556.1062.000.00-114548.35%
NVDA251219P001780002024-06-21 2:10PM EDT178.0061.0056.3061.600.00-1143.62%
NVDA251219P001790002024-06-17 12:05AM EDT179.0092.22--0.00---0.00%
NVDA251219P001800002024-07-09 12:46PM EDT180.0060.3056.0065.300.00-102147.18%
NVDA251219P001850002024-05-22 9:33AM EDT185.0097.230.000.000.00-100.00%
NVDA251219P001880002024-06-24 3:43PM EDT188.0074.1864.5069.250.00--142.58%
NVDA251219P001890002024-06-17 12:06AM EDT189.00107.11--0.00---0.00%
NVDA251219P001900002024-07-08 10:44AM EDT190.0068.4264.2570.300.00-1041.41%
NVDA251219P001950002024-06-05 12:47PM EDT195.001.1967.6573.900.00-2040.12%
NVDA251219P002000002024-07-12 1:52PM EDT200.0075.2074.4079.20-2.80-3.59%11442.02%
NVDA251219P002050002024-07-01 9:31AM EDT205.0085.5078.5083.200.00-10641.27%
NVDA251219P002100002024-05-23 2:10PM EDT210.001.2679.8588.700.00-1043.49%
NVDA251219P002120002024-06-11 1:36PM EDT212.0092.8585.9590.650.00--043.86%
NVDA251219P002150002024-05-22 9:33AM EDT215.002.0385.9592.450.00-1042.04%
NVDA251219P002200002024-07-03 12:24PM EDT220.0095.0091.2096.800.00-18141.69%
NVDA251219P002220002024-05-29 1:55PM EDT222.00107.2696.60106.600.00--057.43%
NVDA251219P002250002024-05-22 9:33AM EDT225.002.2692.40102.200.00-1043.64%
NVDA251219P002270002024-06-14 2:08PM EDT227.0099.9499.00102.850.00-5340.91%
NVDA251219P002280002024-05-29 1:55PM EDT228.00113.1396.00108.600.00--051.32%
NVDA251219P002300002024-06-24 3:34PM EDT230.00112.38100.35105.400.00-1140.38%
NVDA251219P002350002024-07-03 11:49AM EDT235.00109.59103.35110.150.00-1240.68%
NVDA251219P002400002024-06-24 3:34PM EDT240.00121.96106.35115.200.00-1141.73%
NVDA251219P002450002024-04-18 9:33AM EDT245.004.652.873.950.00-71760.00%
NVDA251219P002500002024-07-10 11:20AM EDT250.00122.40118.55124.05+5.40+4.62%122040.20%
NVDA251219P002550002024-06-06 1:45PM EDT255.002.081.752.760.00-23340.00%
NVDA251219P002600002024-06-07 10:06AM EDT260.002.411.862.77+0.03+1.26%16610.00%
NVDA251219P002650002024-05-29 12:25PM EDT265.002.381.872.980.00-11300.00%
NVDA251219P002700002024-05-28 11:24AM EDT270.002.501.922.830.00-7900.00%
NVDA251219P002750002024-06-04 2:28PM EDT275.002.852.023.200.00-12410.00%
NVDA251219P002800002024-06-06 10:18AM EDT280.002.922.133.350.00-12,2370.00%
NVDA251219P002850002024-05-24 12:07PM EDT285.003.252.253.450.00-16740.00%
NVDA251219P002900002024-05-28 2:06PM EDT290.003.103.103.350.00-121780.00%
NVDA251219P002950002024-06-06 2:16PM EDT295.003.202.503.500.00-11370.00%
NVDA251219P003000002024-06-07 10:13AM EDT300.003.453.003.50+0.10+2.99%17180.00%
NVDA251219P003050002024-06-07 3:33PM EDT305.003.502.743.650.00-12960.00%
NVDA251219P003100002024-06-06 10:02AM EDT310.003.753.004.050.00-11,0760.00%
NVDA251219P003150002024-05-23 9:30AM EDT315.005.123.104.100.00-42560.00%
NVDA251219P003200002024-06-05 1:06PM EDT320.004.003.754.100.00-16280.00%
NVDA251219P003250002024-06-07 2:30PM EDT325.004.253.754.70-0.40-8.60%51,2250.00%
NVDA251219P003300002024-06-06 2:38PM EDT330.004.163.754.850.00-72,2670.00%
NVDA251219P003350002024-06-04 3:03PM EDT335.004.703.755.000.00-51480.00%
NVDA251219P003400002024-05-28 2:33PM EDT340.004.623.905.250.00-11,3470.00%
NVDA251219P003450002024-06-03 1:11PM EDT345.005.304.105.400.00-41910.00%
NVDA251219P003500002024-06-03 3:55PM EDT350.005.404.355.550.00-41,4360.00%
NVDA251219P003550002024-05-28 3:45PM EDT355.005.304.455.600.00-58770.00%
NVDA251219P003600002024-05-28 11:15AM EDT360.005.504.705.600.00-44630.00%
NVDA251219P003650002024-05-29 9:55AM EDT365.006.004.856.000.00-11,1320.00%
NVDA251219P003700002024-06-06 11:29AM EDT370.006.005.156.000.00-15680.00%
NVDA251219P003750002024-06-06 12:51PM EDT375.006.305.306.250.00-34820.00%
NVDA251219P003800002024-06-06 12:12PM EDT380.006.505.606.500.00-15780.00%
NVDA251219P003850002024-05-06 3:54PM EDT385.0013.606.056.850.00-11230.00%
NVDA251219P003900002024-06-05 11:53AM EDT390.006.926.107.400.00-2860.00%
NVDA251219P003950002024-06-07 10:12AM EDT395.007.406.357.65+0.20+2.78%1630.00%
NVDA251219P004000002024-06-07 1:21PM EDT400.007.356.607.90-0.13-1.74%42,0910.00%
NVDA251219P004100002024-06-06 11:19AM EDT410.008.037.358.150.00-43910.00%
NVDA251219P004150002024-06-05 10:44AM EDT415.008.327.658.400.00-11500.00%
NVDA251219P004200002024-06-06 3:03PM EDT420.008.737.858.750.00-102820.00%
NVDA251219P004250002024-05-15 3:18PM EDT425.0015.907.859.400.00-11,0470.00%
NVDA251219P004300002024-05-30 2:21PM EDT430.0010.008.159.700.00-5002,0020.00%
NVDA251219P004350002024-06-07 12:48PM EDT435.009.458.859.70-2.55-21.25%1780.00%
NVDA251219P004400002024-06-06 10:21AM EDT440.009.779.3510.100.00-11350.00%
NVDA251219P004450002024-06-07 1:05PM EDT445.0010.059.5010.30-0.30-2.90%21690.00%
NVDA251219P004500002024-06-07 12:05PM EDT450.0010.859.7011.00-0.15-1.36%61,0690.00%
NVDA251219P004550002024-05-16 10:55AM EDT455.0019.9510.1511.150.00-101010.00%
NVDA251219P004600002024-06-07 12:03PM EDT460.0011.8010.7011.40+0.63+5.64%85260.00%
NVDA251219P004650002024-06-07 12:24PM EDT465.0011.7511.0511.80-0.74-5.92%45660.00%
NVDA251219P004700002024-06-07 1:15PM EDT470.0011.8511.4512.20-0.45-3.66%25130.00%
NVDA251219P004750002024-06-07 12:17PM EDT475.0012.7511.5013.00-0.50-3.77%91,5040.00%
NVDA251219P004800002024-06-07 12:59PM EDT480.0012.9711.9513.25-0.08-0.61%21,0620.00%
NVDA251219P004850002024-06-07 12:31PM EDT485.0013.3012.5013.55-1.75-11.63%21160.00%
NVDA251219P004900002024-06-07 1:19PM EDT490.0013.6012.9013.95-0.45-3.20%21640.00%
NVDA251219P004950002024-06-06 3:39PM EDT495.0014.5013.3514.450.00-122310.00%
NVDA251219P005000002024-06-07 3:48PM EDT500.0014.3713.7014.95-0.44-2.97%52,4370.00%
NVDA251219P005050002024-06-04 9:35AM EDT505.0017.0614.2515.250.00-11800.00%
NVDA251219P005100002024-06-07 12:21PM EDT510.0015.9014.7515.85-1.27-7.40%22860.00%
NVDA251219P005150002024-06-07 12:56PM EDT515.0016.0515.3516.20+0.20+1.26%37990.00%
NVDA251219P005200002024-06-07 12:29PM EDT520.0016.7515.7016.80+0.38+2.32%21730.00%
NVDA251219P005250002024-05-23 1:57PM EDT525.0021.3516.2017.300.00-22390.00%
NVDA251219P005300002024-05-29 2:02PM EDT530.0018.9016.7517.850.00-12040.00%
NVDA251219P005350002024-05-30 2:56PM EDT535.0020.6017.2518.450.00-13260.00%
NVDA251219P005400002024-06-07 12:16PM EDT540.0019.2017.9518.85-0.65-3.27%46880.00%
NVDA251219P005450002024-05-31 10:50AM EDT545.0024.2518.3519.450.00-1002190.00%
NVDA251219P005500002024-06-06 9:57AM EDT550.0020.0818.7020.250.00-71,1480.00%
NVDA251219P005550002024-06-07 12:20PM EDT555.0020.9519.5020.70-5.05-19.42%11710.00%
NVDA251219P005600002024-06-06 9:57AM EDT560.0021.6019.7521.600.00-71,0890.00%
NVDA251219P005650002024-05-31 10:50AM EDT565.0027.1520.5021.700.00-21660.00%
NVDA251219P005700002024-05-23 11:50AM EDT570.0028.2521.1022.350.00-22220.00%
NVDA251219P005750002024-06-06 10:08AM EDT575.0023.1121.6523.450.00-28630.00%
NVDA251219P005800002024-06-07 12:10PM EDT580.0024.5022.4023.65-1.08-4.22%11710.00%
NVDA251219P005850002024-06-06 10:23AM EDT585.0024.5022.9524.750.00-28760.00%
NVDA251219P005900002024-06-05 3:24PM EDT590.0024.3523.7525.450.00-1810.00%
NVDA251219P005950002024-06-06 9:30AM EDT595.0024.4024.9026.100.00-10820.00%
NVDA251219P006000002024-06-07 12:09PM EDT600.0027.4525.4026.45+0.65+2.43%23,1310.00%
NVDA251219P006050002024-05-28 12:13PM EDT605.0029.7026.8027.150.00-7660.00%
NVDA251219P006100002024-06-05 11:53AM EDT610.0028.0826.5528.100.00-11440.00%
NVDA251219P006150002024-05-28 12:13PM EDT615.0031.4027.3028.650.00-52900.00%
NVDA251219P006200002024-05-24 2:02PM EDT620.0036.7528.1029.550.00-23270.00%
NVDA251219P006250002024-05-21 3:47PM EDT625.0051.7529.3530.200.00-241350.00%
NVDA251219P006300002024-05-31 9:43AM EDT630.0036.5829.6531.000.00-1800.00%
NVDA251219P006350002024-06-06 12:59PM EDT635.0033.5030.2032.500.00-89180.00%
NVDA251219P006400002024-06-07 12:08PM EDT640.0034.0031.5532.80-2.91-7.88%21,2420.00%
NVDA251219P006450002024-06-05 10:14AM EDT645.0034.3132.1033.500.00-2330.00%
NVDA251219P006500002024-06-07 10:31AM EDT650.0036.3033.2034.45+2.97+8.91%59270.00%
NVDA251219P006550002024-05-28 12:13PM EDT655.0038.8533.8035.300.00-5310.00%
NVDA251219P006600002024-06-05 11:55AM EDT660.0036.4134.7036.200.00-23360.00%
NVDA251219P006650002024-06-05 1:14PM EDT665.0036.7535.6037.050.00-2120.00%
NVDA251219P006700002024-06-07 3:36PM EDT670.0037.9336.5538.55+0.33+0.88%65320.00%
NVDA251219P006750002024-05-30 3:18PM EDT675.0044.7037.4538.950.00-10340.00%
NVDA251219P006800002024-06-07 10:27AM EDT680.0042.2538.3539.90+2.80+7.10%1800.00%
NVDA251219P006850002024-06-05 1:14PM EDT685.0040.4539.9040.850.00-1300.00%
NVDA251219P006900002024-06-05 1:00PM EDT690.0041.8540.8042.550.00-1460.00%
NVDA251219P006950002024-05-23 9:32AM EDT695.0059.5641.3043.450.00-2290.00%
NVDA251219P007000002024-06-07 3:48PM EDT700.0043.4542.5544.50-0.67-1.52%21,1480.00%
NVDA251219P007050002024-06-05 2:59PM EDT705.0044.0543.9045.600.00-4602720.00%
NVDA251219P007100002024-06-07 9:54AM EDT710.0048.0544.9046.70+0.20+0.42%11070.00%
NVDA251219P007200002024-06-07 10:08AM EDT720.0050.4047.0548.15+3.18+6.73%103010.00%
NVDA251219P007300002024-06-07 10:10AM EDT730.0052.8548.8050.40+3.95+8.08%4690.00%
NVDA251219P007400002024-06-03 2:12PM EDT740.0059.3051.0052.750.00-1410.00%
NVDA251219P007500002024-06-07 1:27PM EDT750.0054.6053.9055.10-2.20-3.87%64500.00%
NVDA251219P007600002024-06-06 12:07PM EDT760.0058.4556.2557.700.00-1390.00%
NVDA251219P007700002024-06-06 12:18PM EDT770.0061.6558.6560.100.00-1440.00%
NVDA251219P007800002024-06-07 3:56PM EDT780.0061.9561.2562.65-3.05-4.69%1860.00%
NVDA251219P007900002024-05-31 3:50PM EDT790.0079.1563.8065.250.00-2960.00%
NVDA251219P008000002024-06-07 3:48PM EDT800.0067.3566.5567.90-3.65-5.14%63100.00%
NVDA251219P008100002024-06-07 9:30AM EDT810.0072.1569.2570.70+2.29+3.28%1680.00%
NVDA251219P008200002024-06-07 2:07PM EDT820.0074.0072.1073.85-0.91-1.21%21790.00%
NVDA251219P008300002024-06-06 9:43AM EDT830.0072.8574.9076.500.00-151340.00%
NVDA251219P008400002024-06-05 3:55PM EDT840.0077.2177.8079.350.00-3510.00%
NVDA251219P008500002024-06-07 9:40AM EDT850.0086.4080.8582.65+1.87+2.21%15560.00%
NVDA251219P008600002024-06-05 1:07PM EDT860.0085.0083.9585.550.00-1430.00%
NVDA251219P008800002024-06-07 1:46PM EDT880.0091.5090.3091.95-3.95-4.14%31290.00%
NVDA251219P009000002024-06-07 3:41PM EDT900.0097.9097.0598.95-5.10-4.95%23610.00%
NVDA251219P009200002024-06-05 2:08PM EDT920.00104.60103.85106.000.00-2022870.00%
NVDA251219P009300002024-06-05 2:09PM EDT930.00108.25107.35109.200.00-2280.00%
NVDA251219P009400002024-06-06 10:02AM EDT940.00114.00111.05112.950.00-1530.00%
NVDA251219P009500002024-06-06 1:00PM EDT950.00122.65114.80116.850.00-2111330.00%
NVDA251219P009600002024-06-05 2:05PM EDT960.00119.05118.50120.750.00-101010.00%
NVDA251219P009700002024-06-05 2:07PM EDT970.00123.05122.30124.600.00-8320.00%
NVDA251219P009800002024-06-05 2:06PM EDT980.00126.90126.20128.550.00-10570.00%
NVDA251219P009900002024-06-06 11:01AM EDT990.00132.65130.60132.650.00-1001160.00%
NVDA251219P010000002024-06-07 3:52PM EDT1,000.00135.70134.30136.20-1.69-1.23%74630.00%
NVDA251219P010100002024-06-05 2:18PM EDT1,010.00139.20138.30140.800.00-7470.00%
NVDA251219P010200002024-06-04 3:20PM EDT1,020.00154.99142.45144.650.00-11510.00%
NVDA251219P010300002024-06-06 3:17PM EDT1,030.00152.05146.70149.250.00-1160.00%
NVDA251219P010400002024-06-05 11:42AM EDT1,040.00154.00151.00153.200.00-2430.00%
NVDA251219P010500002024-06-07 12:15PM EDT1,050.00160.50155.40157.75+0.80+0.50%1440.00%
NVDA251219P010600002024-06-06 9:30AM EDT1,060.00154.61159.80162.100.00-2230.00%
NVDA251219P010700002024-03-20 12:57PM EDT1,070.00299.65354.05370.800.00-2150.00%
NVDA251219P010800002024-05-30 9:55AM EDT1,080.00185.33168.80171.200.00-21240.00%
NVDA251219P010900002024-06-07 2:10PM EDT1,090.00177.05173.45175.90-1.74-0.97%3230.00%
NVDA251219P011000002024-06-06 9:52AM EDT1,100.00178.50178.20180.900.00-8600.00%
NVDA251219P011100002024-06-06 9:41AM EDT1,110.00175.70182.95185.350.00-21250.00%
NVDA251219P011200002024-06-04 3:29PM EDT1,120.00202.95187.60190.200.00-1270.00%
NVDA251219P011300002024-06-06 11:24AM EDT1,130.00198.20192.50195.150.00-5230.00%
NVDA251219P011400002024-06-06 11:02AM EDT1,140.00200.30197.50200.150.00-1300.00%
NVDA251219P011500002024-06-07 3:19PM EDT1,150.00206.87202.60205.30-0.73-0.35%3230.00%
NVDA251219P011600002024-06-06 11:29AM EDT1,160.00212.65207.55210.250.00-3280.00%
NVDA251219P011700002024-06-06 12:00PM EDT1,170.00218.22212.60215.650.00-12250.00%
NVDA251219P011800002024-06-07 9:41AM EDT1,180.00229.55217.90220.90+5.84+2.61%7410.00%
NVDA251219P011900002024-06-05 12:24PM EDT1,190.00227.38223.15225.750.00-190.00%
NVDA251219P012000002024-06-06 1:46PM EDT1,200.00236.07228.55231.450.00-18940.00%
NVDA251219P012100002024-06-07 2:05PM EDT1,210.00238.00233.80236.60-2.20-0.92%4550.00%
NVDA251219P012200002024-06-06 12:35PM EDT1,220.00249.50239.30242.500.00-13580.00%
NVDA251219P012300002024-05-30 1:49PM EDT1,230.00272.35244.65247.950.00-14510.00%
NVDA251219P012400002024-06-04 3:46PM EDT1,240.00268.20250.20253.450.00-101620.00%
NVDA251219P012500002024-06-06 9:34AM EDT1,250.00247.05255.95259.100.00-11070.00%
NVDA251219P012600002024-06-06 11:29AM EDT1,260.00267.20261.10265.050.00-22320.00%
NVDA251219P012700002024-06-04 3:46PM EDT1,270.00286.45266.80271.050.00-81970.00%
NVDA251219P012800002024-06-04 3:46PM EDT1,280.00292.65272.55276.400.00-8400.00%
NVDA251219P012900002024-06-04 3:46PM EDT1,290.00298.85278.35281.850.00-8330.00%
NVDA251219P013000002024-06-06 3:26PM EDT1,300.00294.00284.45288.450.00-4130.00%
NVDA251219P013200002024-06-04 3:46PM EDT1,320.00317.70296.35300.250.00-8100.00%
NVDA251219P013400002024-06-06 11:46AM EDT1,340.00314.96308.40312.500.00-2140.00%
NVDA251219P013600002024-06-04 3:46PM EDT1,360.00343.60320.65326.050.00-8160.00%
NVDA251219P013800002024-06-04 3:46PM EDT1,380.00356.90332.50338.600.00-890.00%
NVDA251219P014000002024-06-06 9:45AM EDT1,400.00337.83345.35351.300.00-130.00%
NVDA251219P014200002024-05-24 11:55AM EDT1,420.00445.07358.35364.700.00-210.00%
NVDA251219P014400002024-02-15 2:04PM EDT1,440.00710.15595.10614.000.00-200.00%
NVDA251219P014600002024-05-08 11:09AM EDT1,460.00586.90385.15391.650.00-24150.00%
NVDA251219P014800002024-03-13 11:35AM EDT1,480.00627.65611.35621.050.00-210.00%
NVDA251219P015000002024-06-06 10:37AM EDT1,500.00412.48412.75419.250.00-240.00%
NVDA251219P015400002024-05-08 11:10AM EDT1,540.00657.55441.05448.550.00--20.00%
NVDA251219P015600002024-05-08 11:11AM EDT1,560.00675.70451.25466.500.00-240.00%
NVDA251219P015800002024-03-26 9:59AM EDT1,580.00663.15762.15782.000.00-2120.00%
NVDA251219P016000002024-06-06 9:54AM EDT1,600.00491.00481.35495.150.00-1380.00%
NVDA251219P016200002024-05-24 11:55AM EDT1,620.00607.25497.45510.200.00-650.00%
NVDA251219P016400002024-05-08 11:54AM EDT1,640.00752.60511.10524.800.00-420.00%
NVDA251219P016500002024-04-17 12:33PM EDT1,650.00804.11729.15746.000.00--00.00%
NVDA251219P016600002024-05-08 11:11AM EDT1,660.00767.25527.30542.100.00--10.00%
NVDA251219P016700002024-03-11 9:32AM EDT1,670.00824.000.000.000.00-100.00%
NVDA251219P016800002024-03-07 1:55PM EDT1,680.00776.55799.45814.000.00--20.00%
NVDA251219P016900002024-04-23 12:47PM EDT1,690.00871.050.000.000.00-200.00%
NVDA251219P017000002024-04-23 12:31PM EDT1,700.00880.140.000.000.00-400.00%
NVDA251219P017100002024-03-07 1:39PM EDT1,710.00805.05827.90838.850.00--10.00%
NVDA251219P017200002024-05-24 11:55AM EDT1,720.00694.34573.20588.100.00-420.00%
NVDA251219P017800002024-03-20 12:16PM EDT1,780.00900.391,008.001,026.000.00-200.00%
NVDA251219P017900002024-03-08 2:34PM EDT1,790.00922.20902.00920.000.00-82820.00%
NVDA251219P018500002024-03-14 2:11PM EDT1,850.00972.30958.00978.000.00-100.00%
NVDA251219P018900002024-04-23 12:47PM EDT1,890.001,071.050.000.000.00--00.00%
NVDA251219P019000002024-04-03 3:38PM EDT1,900.001,008.001,002.001,022.000.00-400.00%
NVDA251219P022200002024-05-29 1:55PM EDT2,220.001,072.591,011.001,027.000.00--00.00%
NVDA251219P022800002024-05-29 1:55PM EDT2,280.001,131.341,066.001,086.000.00--00.00%