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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA260116C000005002024-07-12 3:11PM EDT0.50131.00123.00137.00-1.85-1.39%229,1760.00%
NVDA260116C000010002024-06-17 11:07AM EDT1.00131.75121.00137.000.00-1910343.36%
NVDA260116C000020002024-06-14 1:47PM EDT2.00131.05120.00136.000.00-1229235.94%
NVDA260116C000030002024-05-22 10:08AM EDT3.0092.45122.70131.150.00--20193.75%
NVDA260116C000040002024-06-17 12:06AM EDT4.0044.78--0.00---0.00%
NVDA260116C000050002024-06-14 9:42AM EDT5.00124.64117.00133.000.00-1252162.11%
NVDA260116C000055002024-06-06 1:00PM EDT5.50114.00118.10123.400.00--1700.00%
NVDA260116C000060002024-06-13 9:30AM EDT6.00121.25116.00132.000.00-3510150.49%
NVDA260116C000070002024-06-24 3:26PM EDT7.00114.40115.00131.000.00-2272141.21%
NVDA260116C000080002024-06-05 11:00AM EDT8.00112.85117.80121.400.00--110101.95%
NVDA260116C000090002024-06-24 3:29PM EDT9.00112.60114.00130.000.00-3303155.37%
NVDA260116C000100002024-07-09 1:00PM EDT10.00121.29112.00128.000.00-1231121.05%
NVDA260116C000110002024-06-24 11:16AM EDT11.00110.45111.00127.000.00-240115.92%
NVDA260116C000120002024-06-28 9:47AM EDT12.00114.85110.00126.000.00-180111.38%
NVDA260116C000130002024-06-17 12:04AM EDT13.0076.96--0.00---0.00%
NVDA260116C000140002024-07-08 1:33PM EDT14.00116.41109.00125.000.00-3260125.05%
NVDA260116C000150002024-07-12 2:58PM EDT15.00118.23108.00124.00+36.42+44.52%1090120.68%
NVDA260116C000160002024-06-11 2:02PM EDT16.00106.50111.80115.000.00--31075.10%
NVDA260116C000170002024-07-10 10:01AM EDT17.00118.90106.00120.300.00-2060597.31%
NVDA260116C000180002024-06-21 3:42PM EDT18.00110.17105.00121.000.00-20510109.52%
NVDA260116C000190002024-05-24 11:50AM EDT19.0087.30100.00116.550.00--300159.79%
NVDA260116C000200002024-07-10 10:50AM EDT20.00116.56103.00119.000.00-10912103.27%
NVDA260116C000210002024-07-10 3:04PM EDT21.00116.20102.00118.000.00-3332100.44%
NVDA260116C000220002024-07-08 1:41PM EDT22.00109.32101.00117.000.00-10031997.78%
NVDA260116C000230002024-07-08 1:41PM EDT23.00108.37101.00117.000.00-100300107.15%
NVDA260116C000240002024-06-10 3:49PM EDT24.00100.68112.10114.450.00--570152.03%
NVDA260116C000250002024-07-10 9:32AM EDT25.00111.00101.00116.000.00-2928116.11%
NVDA260116C000260002024-06-13 11:10AM EDT26.00105.31101.00115.000.00-1170117.51%
NVDA260116C000270002024-07-11 2:46PM EDT27.00105.08100.00110.000.00-180896.95%
NVDA260116C000280002024-06-24 10:09AM EDT28.0099.2799.00109.000.00-138794.69%
NVDA260116C000290002024-07-09 10:38AM EDT29.00106.9598.00108.000.00-122092.53%
NVDA260116C000300002024-07-12 12:55PM EDT30.00103.5097.00107.00+2.42+2.39%22,11190.45%
NVDA260116C000310002024-06-14 11:22AM EDT31.00103.2796.00106.000.00-1011088.45%
NVDA260116C000315002024-07-08 3:54PM EDT31.50100.0096.00106.000.00-112091.71%
NVDA260116C000320002024-07-12 2:50PM EDT32.00102.8595.00105.00+3.14+3.15%124186.54%
NVDA260116C000325002024-06-17 2:55PM EDT32.50103.2995.00105.000.00-579589.73%
NVDA260116C000330002024-07-11 1:52PM EDT33.0098.3894.00104.000.00-1032484.69%
NVDA260116C000335002024-06-18 11:54AM EDT33.50104.3794.00104.000.00-1015087.83%
NVDA260116C000340002024-06-26 3:26PM EDT34.0094.0094.00104.000.00-10031590.67%
NVDA260116C000345002024-06-17 12:06AM EDT34.5056.08--0.00---0.00%
NVDA260116C000350002024-07-08 2:02PM EDT35.0097.6493.00103.000.00-101,38688.78%
NVDA260116C000355002024-06-20 10:01AM EDT35.50108.1792.00102.000.00-221384.22%
NVDA260116C000360002024-05-17 2:01PM EDT36.0061.1098.60100.850.00--890104.50%
NVDA260116C000365002024-06-10 11:16AM EDT36.5089.3699.80102.950.00--110115.87%
NVDA260116C000370002024-06-18 9:30AM EDT37.0098.2292.9597.350.00-11066979.07%
NVDA260116C000375002024-06-17 12:06AM EDT37.5059.64--0.00---0.00%
NVDA260116C000380002024-07-02 10:27AM EDT38.0087.8092.8097.850.00-1083885.66%
NVDA260116C000385002024-07-11 11:30AM EDT38.5093.8592.7598.550.00-137190.00%
NVDA260116C000390002024-07-02 10:29AM EDT39.0086.7791.8096.700.00-201,10983.47%
NVDA260116C000395002024-07-11 2:26PM EDT39.5092.9091.0095.100.00-1745078.02%
NVDA260116C000400002024-07-08 9:51AM EDT40.0094.5588.1597.700.00-108,82179.75%
NVDA260116C000405002024-07-12 3:47PM EDT40.5093.7088.0595.05+4.80+5.40%251,22873.01%
NVDA260116C000410002024-07-11 10:19AM EDT41.0093.7788.3594.750.00-12,02975.74%
NVDA260116C000415002024-06-03 3:14PM EDT41.5076.9790.4092.200.00--1,28076.64%
NVDA260116C000420002024-07-02 10:28AM EDT42.0084.2090.0093.550.00-504,54581.85%
NVDA260116C000425002024-05-28 11:23AM EDT42.5074.1885.2087.500.00--2,32051.95%
NVDA260116C000430002024-06-24 10:24AM EDT43.0084.0087.8592.550.00-14,66976.90%
NVDA260116C000435002024-07-10 9:31AM EDT43.5094.9188.9592.300.00-202,99081.49%
NVDA260116C000440002024-07-11 10:18AM EDT44.0091.3086.3092.100.00-11,95675.45%
NVDA260116C000445002024-07-05 9:30AM EDT44.5087.9086.8592.150.00-51,49579.27%
NVDA260116C000450002024-07-12 10:38AM EDT45.0089.9987.2593.40+1.79+2.03%69,85785.49%
NVDA260116C000455002024-07-08 11:16AM EDT45.5087.3785.6590.300.00-52,43874.90%
NVDA260116C000460002024-07-02 10:25AM EDT46.0080.7684.6090.150.00-402,92673.65%
NVDA260116C000465002024-07-08 12:04PM EDT46.5087.4986.2090.000.00-291379.48%
NVDA260116C000470002024-07-02 10:28AM EDT47.0078.7484.8589.850.00-401,18077.47%
NVDA260116C000475002024-06-12 3:03PM EDT47.5083.4384.6090.400.00--1,33880.01%
NVDA260116C000480002024-07-11 12:53PM EDT48.0085.0083.6589.15-1.00-1.16%19,48276.31%
NVDA260116C000485002024-05-29 2:11PM EDT48.5072.5779.6081.800.00--9,10049.46%
NVDA260116C000490002024-07-09 11:12AM EDT49.0088.0083.1087.600.00-201,21874.66%
NVDA260116C000495002024-06-04 9:30AM EDT49.5072.2183.7085.350.00--072.36%
NVDA260116C000500002024-07-12 10:57AM EDT50.0086.6082.3589.95+2.60+3.10%2012,96081.73%
NVDA260116C000505002024-06-20 12:56PM EDT50.5088.6982.7086.600.00-151,77076.44%
NVDA260116C000510002024-06-28 10:16AM EDT51.0082.3782.4086.050.00-150876.10%
NVDA260116C000515002024-06-24 10:33AM EDT51.5076.1079.0085.650.00-1034068.79%
NVDA260116C000520002024-07-03 10:20AM EDT52.0076.5581.0085.350.00-201,55774.51%
NVDA260116C000525002024-06-20 2:30PM EDT52.5087.0080.2584.800.00-141173.17%
NVDA260116C000530002024-07-01 12:13PM EDT53.0077.9079.5584.350.00-11,07972.18%
NVDA260116C000535002024-05-23 10:05AM EDT53.5056.7572.5087.500.00--1,72064.77%
NVDA260116C000540002024-07-03 10:53AM EDT54.0076.6280.3084.150.00-1076076.39%
NVDA260116C000545002024-06-12 11:42AM EDT54.5077.7978.3083.000.00--1,33671.14%
NVDA260116C000550002024-07-12 12:57PM EDT55.0081.8778.6083.00+0.37+0.45%45,36073.28%
NVDA260116C000555002024-05-17 1:53PM EDT55.5046.3182.1084.050.00--92083.69%
NVDA260116C000560002024-06-18 10:37AM EDT56.0084.3178.7081.500.00-23,51273.22%
NVDA260116C000565002024-06-26 10:36AM EDT56.5076.5077.5081.250.00-127071.67%
NVDA260116C000570002024-07-11 11:59AM EDT57.0079.6077.6081.25+1.40+1.79%4078573.24%
NVDA260116C000575002024-06-21 2:50PM EDT57.5076.6076.0580.950.00-242070.92%
NVDA260116C000580002024-07-12 10:33AM EDT58.0078.5076.5580.20+3.05+4.04%23,31971.78%
NVDA260116C000585002024-06-11 2:17PM EDT58.5069.8575.4077.450.00--57065.34%
NVDA260116C000590002024-07-01 10:17AM EDT59.0069.5076.3579.100.00-747071.88%
NVDA260116C000595002024-06-13 10:11AM EDT59.5077.0774.6081.550.00-10080074.43%
NVDA260116C000600002024-07-12 10:55AM EDT60.0078.2074.1580.85+2.70+3.58%47,17573.52%
NVDA260116C000605002024-07-11 9:46AM EDT60.5081.3573.9080.600.00-252673.79%
NVDA260116C000610002024-06-24 12:44PM EDT61.0068.7074.1581.200.00-11,16976.45%
NVDA260116C000620002024-07-11 1:11PM EDT62.0074.0072.6577.550.00-253,17069.59%
NVDA260116C000630002024-06-13 11:40AM EDT63.0073.8573.0079.000.00-21,65074.99%
NVDA260116C000640002024-07-12 3:06PM EDT64.0075.9369.0081.50+0.20+0.26%23,40874.56%
NVDA260116C000650002024-07-11 3:43PM EDT65.0072.0071.6074.700.00-316,89469.65%
NVDA260116C000660002024-07-11 1:15PM EDT66.0071.5070.2073.750.00-11,31567.88%
NVDA260116C000670002024-07-11 3:13PM EDT67.0071.3569.6072.450.00-2022,39666.89%
NVDA260116C000680002024-06-28 9:55AM EDT68.0067.7069.0578.500.00-48,94877.50%
NVDA260116C000690002024-07-10 3:51PM EDT69.0068.4565.0077.15-6.74-8.96%26,68171.05%
NVDA260116C000700002024-07-12 11:07AM EDT70.0070.4566.5070.60+1.90+2.77%1011,16265.19%
NVDA260116C000710002024-07-11 9:31AM EDT71.0074.4167.0569.050.00-104,83965.61%
NVDA260116C000720002024-07-05 10:21AM EDT72.0065.2565.8071.950.00-142,30869.90%
NVDA260116C000730002024-07-12 1:56PM EDT73.0068.2865.7568.10+2.53+3.85%106,11565.98%
NVDA260116C000740002024-07-05 1:54PM EDT74.0064.4363.6067.100.00-51,22363.21%
NVDA260116C000750002024-07-11 1:12PM EDT75.0064.5163.9066.150.00-35,74364.06%
NVDA260116C000760002024-07-12 1:54PM EDT76.0066.4562.9065.30-3.60-5.14%11,29363.19%
NVDA260116C000770002024-07-11 12:15PM EDT77.0064.1063.4564.400.00-124,76664.39%
NVDA260116C000780002024-07-11 9:33AM EDT78.0068.1062.5565.950.00-11,01466.87%
NVDA260116C000790002024-07-12 3:07PM EDT79.0064.7861.5564.95+2.31+3.70%11,31665.75%
NVDA260116C000800002024-07-12 10:25AM EDT80.0062.1061.2063.95+1.55+2.56%618,18965.50%
NVDA260116C000810002024-07-10 3:04PM EDT81.0065.9560.2062.950.00-112,67064.41%
NVDA260116C000820002024-07-01 12:01PM EDT82.0056.0759.2062.250.00-41,38163.71%
NVDA260116C000830002024-07-05 1:25PM EDT83.0058.4558.9561.050.00-172,68063.33%
NVDA260116C000840002024-07-11 11:45AM EDT84.0058.7057.9060.050.00-43,49562.20%
NVDA260116C000850002024-07-11 1:02PM EDT85.0057.3057.9059.25-0.60-1.04%12,26462.62%
NVDA260116C000860002024-07-12 2:51PM EDT86.0060.0056.9058.30+2.89+5.06%15,34661.62%
NVDA260116C000870002024-07-05 10:52AM EDT87.0054.9556.8058.850.00-24,44763.48%
NVDA260116C000880002024-07-12 3:27PM EDT88.0058.2255.8057.85-0.28-0.48%2024,78162.41%
NVDA260116C000890002024-07-12 3:53PM EDT89.0056.1055.4056.90+0.30+0.54%199162.11%
NVDA260116C000900002024-07-12 3:40PM EDT90.0055.9054.4056.30+1.60+2.95%1613,36561.52%
NVDA260116C000910002024-07-11 3:39PM EDT91.0054.7554.1055.400.00-221,07961.37%
NVDA260116C000920002024-07-11 10:19AM EDT92.0055.1053.2555.200.00-105,40761.39%
NVDA260116C000930002024-07-11 3:41PM EDT93.0053.1552.2554.400.00-102,94960.57%
NVDA260116C000940002024-07-10 2:41PM EDT94.0057.1051.2554.000.00-3,0204,77360.19%
NVDA260116C000950002024-07-11 11:47AM EDT95.0051.5651.6553.350.00-186,61961.04%
NVDA260116C000960002024-07-10 11:44AM EDT96.0056.4551.2552.700.00-292,32961.01%
NVDA260116C000970002024-07-09 10:31AM EDT97.0053.8050.5552.100.00-377060.71%
NVDA260116C000980002024-07-11 11:47AM EDT98.0049.8049.7051.350.00-182,42560.08%
NVDA260116C000990002024-07-08 10:07AM EDT99.0050.8948.7050.400.00-12,37059.11%
NVDA260116C001000002024-07-12 3:27PM EDT100.0050.9648.7549.95+2.54+5.25%23724,51959.71%
NVDA260116C001010002024-06-25 11:14AM EDT101.0046.0047.8051.200.00-11,39961.01%
NVDA260116C001020002024-07-09 9:40AM EDT102.0050.0047.8050.200.00-11,41360.97%
NVDA260116C001030002024-07-12 2:23PM EDT103.0049.4546.8549.20-2.70-5.18%268059.97%
NVDA260116C001040002024-07-11 11:26AM EDT104.0046.7346.7548.200.00-91,83459.82%
NVDA260116C001050002024-07-10 11:08AM EDT105.0050.4045.8047.400.00-314,44359.03%
NVDA260116C001060002024-07-11 11:26AM EDT106.0045.8845.5546.450.00-667058.77%
NVDA260116C001070002024-07-12 3:54PM EDT107.0045.9045.1546.05-4.30-8.57%195258.89%
NVDA260116C001080002024-07-09 12:41PM EDT108.0046.4544.2545.700.00-2746558.57%
NVDA260116C001090002024-07-10 12:32PM EDT109.0049.3544.2046.550.00-11,16860.18%
NVDA260116C001100002024-07-12 11:14AM EDT110.0045.4043.4545.55+2.25+5.21%2268,02859.37%
NVDA260116C001110002024-07-10 1:29PM EDT111.0048.0543.1044.550.00-13,92158.93%
NVDA260116C001120002024-07-11 10:36AM EDT112.0045.0542.2043.550.00-248957.99%
NVDA260116C001130002024-06-27 11:19AM EDT113.0039.6041.9544.000.00-1086258.97%
NVDA260116C001140002024-07-10 12:49PM EDT114.0046.4540.9543.000.00-11,40757.93%
NVDA260116C001150002024-07-12 3:53PM EDT115.0041.6540.0042.00-1.16-2.71%112,09256.94%
NVDA260116C001160002024-07-12 11:42AM EDT116.0042.1640.4541.55-2.84-6.31%236157.70%
NVDA260116C001170002024-07-12 11:42AM EDT117.0041.6740.2541.65-2.63-5.94%21,36958.35%
NVDA260116C001180002024-07-11 12:01PM EDT118.0040.1039.3040.650.00-179757.35%
NVDA260116C001190002024-07-08 10:17AM EDT119.0040.0038.3542.150.00-130758.56%
NVDA260116C001200002024-07-12 3:39PM EDT120.0039.9538.1041.35+1.55+4.04%7214,19158.34%
NVDA260116C001210002024-07-12 12:33PM EDT121.0039.4137.4540.25+1.37+3.60%201,71257.51%
NVDA260116C001220002024-07-11 3:40PM EDT122.0038.4237.5040.300.00-1033958.28%
NVDA260116C001230002024-07-12 3:50PM EDT123.0038.0036.5539.35+0.89+2.40%9467657.31%
NVDA260116C001240002024-07-12 3:22PM EDT124.0038.5535.1039.60+0.90+2.39%1232356.95%
NVDA260116C001250002024-07-12 3:49PM EDT125.0037.5736.3539.25+1.57+4.36%615,99858.37%
NVDA260116C001260002024-07-12 2:01PM EDT126.0037.9834.0538.55+2.03+5.65%246156.45%
NVDA260116C001270002024-07-12 1:45PM EDT127.0037.5536.0037.60+2.05+5.77%439357.94%
NVDA260116C001280002024-07-12 3:41PM EDT128.0036.4034.3038.10+1.15+3.26%1481257.55%
NVDA260116C001290002024-07-12 11:59AM EDT129.0035.8032.8537.10-0.02-0.06%3351756.10%
NVDA260116C001300002024-07-12 3:55PM EDT130.0035.4034.4036.00+1.26+3.69%27812,09657.09%
NVDA260116C001320002024-07-12 3:33PM EDT132.0035.1132.4534.75+1.01+2.96%2494555.62%
NVDA260116C001340002024-07-12 2:01PM EDT134.0034.6732.9034.10+1.37+4.11%291056.60%
NVDA260116C001350002024-07-12 2:00PM EDT135.0034.2530.4034.75+1.95+6.04%11737755.65%
NVDA260116C001360002024-07-12 11:31AM EDT136.0033.6632.2033.35+1.74+5.45%31,15956.53%
NVDA260116C001380002024-07-12 1:53PM EDT138.0033.2731.4032.60+0.07+0.21%12,11656.35%
NVDA260116C001400002024-07-12 2:54PM EDT140.0032.7930.7531.85+2.19+7.16%276,60456.28%
NVDA260116C001420002024-07-12 3:49PM EDT142.0030.9530.0031.15+1.00+3.34%251756.13%
NVDA260116C001440002024-07-12 3:36PM EDT144.0030.4929.3530.10-2.26-6.90%82,96655.77%
NVDA260116C001450002024-07-12 2:59PM EDT145.0031.1026.7530.60+2.18+7.54%75154.58%
NVDA260116C001460002024-07-12 10:42AM EDT146.0030.2128.6029.80+1.96+6.94%21,42155.91%
NVDA260116C001480002024-07-12 2:39PM EDT148.0030.0728.0029.15+1.07+3.69%3466,10255.86%
NVDA260116C001500002024-07-12 3:54PM EDT150.0028.1527.3529.50+1.15+4.26%1,57317,08056.55%
NVDA260116C001520002024-07-11 3:13PM EDT152.0027.4526.7527.500.00-85,77855.38%
NVDA260116C001540002024-07-12 3:57PM EDT154.0026.8026.1526.80-2.60-8.84%2191055.24%
NVDA260116C001550002024-07-12 3:38PM EDT155.0026.7023.6526.55+0.55+2.10%313153.49%
NVDA260116C001560002024-07-12 2:01PM EDT156.0026.5025.5526.75+0.62+2.40%456555.58%
NVDA260116C001580002024-07-09 10:18AM EDT158.0028.0025.0025.750.00-142,33755.20%
NVDA260116C001600002024-07-12 3:18PM EDT160.0024.8524.5025.50+0.24+0.98%144,91155.42%
NVDA260116C001620002024-07-12 2:52PM EDT162.0025.6623.9024.60+1.26+5.16%851255.04%
NVDA260116C001640002024-07-12 1:52PM EDT164.0024.7523.3524.45+0.01+0.04%13,68255.27%
NVDA260116C001650002024-07-11 1:14PM EDT165.0023.2023.1024.150.00-21,63755.22%
NVDA260116C001660002024-07-08 3:58PM EDT166.0022.5822.8523.900.00-143355.21%
NVDA260116C001670002024-07-10 1:37PM EDT167.0026.0022.6023.300.00-624154.91%
NVDA260116C001680002024-07-11 11:36AM EDT168.0022.3122.3523.000.00-116154.85%
NVDA260116C001690002024-07-10 1:37PM EDT169.0025.4522.1022.800.00-117354.86%
NVDA260116C001700002024-07-12 2:26PM EDT170.0023.2521.7522.90+1.25+5.68%57,19455.03%
NVDA260116C001710002024-07-11 12:10PM EDT171.0022.6721.5522.250.00-119354.72%
NVDA260116C001720002024-07-10 1:37PM EDT172.0024.6521.2522.400.00-122254.95%
NVDA260116C001730002024-06-20 12:14PM EDT173.0027.5021.0522.250.00-118855.03%
NVDA260116C001740002024-07-11 1:00PM EDT174.0021.0020.9521.500.00-252054.70%
NVDA260116C001750002024-07-12 2:59PM EDT175.0021.5020.7022.50-0.25-1.15%1872655.64%
NVDA260116C001760002024-07-12 1:18PM EDT176.0021.4020.4521.55-0.52-2.37%108455.03%
NVDA260116C001770002024-07-02 10:23AM EDT177.0017.3520.1520.800.00-130154.53%
NVDA260116C001780002024-06-28 11:21AM EDT178.0019.5719.9521.000.00-991,29454.86%
NVDA260116C001790002024-07-12 11:22AM EDT179.0020.8019.6520.80-0.90-4.15%921,67054.80%
NVDA260116C001800002024-07-12 3:58PM EDT180.0020.0019.5020.55+0.55+2.83%15912,69954.80%
NVDA260116C001810002024-06-21 1:19PM EDT181.0020.6019.3019.900.00-32,76854.45%
NVDA260116C001820002024-07-05 10:48AM EDT182.0018.5119.0020.200.00-7056554.77%
NVDA260116C001830002024-06-25 3:08PM EDT183.0018.6018.8019.650.00-8527954.49%
NVDA260116C001840002024-07-10 9:44AM EDT184.0021.2018.6019.450.00-184054.48%
NVDA260116C001850002024-07-11 11:37AM EDT185.0018.5118.5519.500.00-101,26754.79%
NVDA260116C001860002024-06-25 3:08PM EDT186.0018.0018.1519.300.00-20665154.61%
NVDA260116C001870002024-07-03 10:47AM EDT187.0016.1518.0519.100.00-128054.68%
NVDA260116C001880002024-07-12 2:14PM EDT188.0019.2517.9018.90+0.90+4.90%127954.70%
NVDA260116C001890002024-07-09 1:36PM EDT189.0018.8217.6518.300.00-543254.31%
NVDA260116C001900002024-07-12 3:44PM EDT190.0018.2017.5018.25+0.50+2.82%501,19954.44%
NVDA260116C001910002024-07-11 9:40AM EDT191.0019.9017.2518.300.00-1067154.57%
NVDA260116C001920002024-07-09 11:29AM EDT192.0018.7517.0017.700.00-290554.17%
NVDA260116C001930002024-06-24 3:01PM EDT193.0015.3016.8517.650.00-101,54054.29%
NVDA260116C001940002024-07-11 2:12PM EDT194.0016.6016.7517.750.00-16,43154.58%
NVDA260116C001950002024-07-11 12:48PM EDT195.0017.0916.7017.20+0.21+1.24%21,55654.37%
NVDA260116C002000002024-07-12 3:13PM EDT200.0016.8915.8516.25+1.00+6.29%16612,66254.25%
NVDA260116C002050002024-07-12 2:31PM EDT205.0016.1315.0015.75+1.05+6.96%121,12754.44%
NVDA260116C002100002024-07-11 10:58AM EDT210.0014.9014.0014.650.00-21,24053.92%
NVDA260116C002120002024-07-11 1:53PM EDT212.0013.8013.9514.350.00-31,93454.11%
NVDA260116C002130002024-06-25 2:02PM EDT213.0013.5513.5514.700.00-222954.31%
NVDA260116C002140002024-07-01 11:45AM EDT214.0012.1513.4014.250.00-6471154.03%
NVDA260116C002150002024-07-11 9:33AM EDT215.0015.9513.2514.150.00-112854.05%
NVDA260116C002160002024-07-09 12:05PM EDT216.0014.4713.1013.950.00-8611253.98%
NVDA260116C002170002024-06-24 10:47AM EDT217.0011.8512.9513.800.00-11153.95%
NVDA260116C002180002024-06-14 1:49PM EDT218.0015.0212.8513.850.00-405054.14%
NVDA260116C002190002024-06-12 9:42AM EDT219.0010.9613.6514.000.00--255.19%
NVDA260116C002200002024-07-12 1:51PM EDT220.0013.7212.8513.25+0.92+7.19%3187754.07%
NVDA260116C002210002024-07-03 9:33AM EDT221.0010.6512.7013.100.00-138854.03%
NVDA260116C002220002024-07-02 11:31AM EDT222.0010.6012.3013.350.00-2011354.12%
NVDA260116C002230002024-07-02 11:31AM EDT223.0010.5012.4013.000.00-205354.12%
NVDA260116C002240002024-07-12 9:39AM EDT224.0012.3012.3013.10+0.16+1.32%16054.34%
NVDA260116C002250002024-07-11 3:59PM EDT225.0012.0712.1512.600.00-62,44753.98%
NVDA260116C002260002024-07-09 3:55PM EDT226.0013.1011.8012.450.00-3124653.75%
NVDA260116C002270002024-07-12 2:10PM EDT227.0012.8011.8512.50+2.23+21.10%174554.05%
NVDA260116C002280002024-07-12 9:43AM EDT228.0011.6511.6512.40-0.05-0.43%342654.00%
NVDA260116C002300002024-07-10 2:31PM EDT230.0013.4311.3012.000.00-325753.74%
NVDA260116C002350002024-07-12 11:01AM EDT235.0011.7010.7511.55-1.30-10.00%22953.85%
NVDA260116C002400002024-07-12 12:23PM EDT240.0010.8010.4510.85-0.05-0.46%170453.90%
NVDA260116C002450002024-07-12 3:50PM EDT245.0010.109.8010.70-0.22-2.13%126954.09%
NVDA260116C002500002024-07-12 3:42PM EDT250.009.729.309.85+0.27+2.86%492,23553.70%
NVDA260116C002550002024-07-12 10:54AM EDT255.009.308.759.55+0.29+3.22%61,44853.75%
NVDA260116C002600002024-07-12 2:51PM EDT260.009.358.309.35+0.30+3.31%311253.95%
NVDA260116C002650002024-07-12 3:18PM EDT265.008.867.908.75-0.74-7.71%937053.75%
NVDA260116C002700002024-07-12 1:44PM EDT270.008.205.308.20+0.40+5.13%4560651.11%
NVDA260116C002750002024-07-12 3:58PM EDT275.007.707.4510.15+0.23+3.08%124356.35%
NVDA260116C002800002024-07-12 3:11PM EDT280.007.756.808.10+0.63+8.85%7388154.22%
NVDA260116C002900002024-06-06 1:44PM EDT290.00938.17940.05956.300.00-1220.00%
NVDA260116C003000002024-06-06 3:34PM EDT300.00933.40931.70947.550.00-32220.00%
NVDA260116C003100002024-06-06 12:25PM EDT310.00921.73922.40938.450.00-1120.00%
NVDA260116C003150002024-02-22 3:36PM EDT315.00501.00659.50673.400.00-1120.00%
NVDA260116C003200002024-06-05 12:06PM EDT320.00914.18913.55929.900.00-1240.00%
NVDA260116C003250002024-01-26 10:32AM EDT325.00333.36500.15508.150.00-8800.00%
NVDA260116C003300002024-06-07 10:19AM EDT330.00898.00905.15921.10+404.60+82.00%1330.00%
NVDA260116C003350002024-02-21 1:30PM EDT335.00379.20642.70655.800.00-2150.00%
NVDA260116C003400002024-05-28 10:56AM EDT340.00814.25895.80912.300.00-5240.00%
NVDA260116C003450002024-03-11 9:56AM EDT345.00560.79563.35570.900.00-1160.00%
NVDA260116C003500002024-06-06 11:48AM EDT350.00890.86887.30903.350.00-41430.00%
NVDA260116C003550002024-03-08 4:30PM EDT355.00570.00563.85576.500.00-5220.00%
NVDA260116C003600002024-05-17 2:01PM EDT360.00610.96878.20894.750.00-1890.00%
NVDA260116C003650002024-05-28 9:51AM EDT365.00787.39874.65890.400.00-2110.00%
NVDA260116C003700002024-06-06 3:33PM EDT370.00871.11870.30886.000.00-1540.00%
NVDA260116C003750002024-03-07 3:35PM EDT375.00596.39546.80560.650.00-1380.00%
NVDA260116C003800002024-05-23 12:53PM EDT380.00715.75861.60877.300.00-2840.00%
NVDA260116C003850002024-05-31 9:46AM EDT385.00782.00857.25872.950.00-1370.00%
NVDA260116C003900002024-06-05 11:38AM EDT390.00849.54852.90868.700.00-11020.00%
NVDA260116C003950002024-05-31 12:04PM EDT395.00737.48848.60864.300.00-1450.00%
NVDA260116C004000002024-06-07 3:59PM EDT400.00852.56844.75860.05+9.69+1.15%38720.00%
NVDA260116C004050002024-06-07 12:19PM EDT405.00843.42839.95855.60+349.92+70.91%11230.00%
NVDA260116C004100002024-06-05 1:42PM EDT410.00844.85835.65851.300.00-32090.00%
NVDA260116C004150002024-06-03 3:14PM EDT415.00769.72831.35846.950.00-11280.00%
NVDA260116C004200002024-06-05 10:21AM EDT420.00821.50827.05842.800.00-104550.00%
NVDA260116C004250002024-05-28 11:23AM EDT425.00741.76822.75838.550.00-12320.00%
NVDA260116C004300002024-06-07 3:54PM EDT430.00823.72818.50834.30+83.72+11.31%32210.00%
NVDA260116C004350002024-06-06 12:08PM EDT435.00819.69814.25829.800.00-22990.00%
NVDA260116C004400002024-06-07 2:20PM EDT440.00809.00810.00825.25+245.50+43.57%11970.00%
NVDA260116C004450002024-05-17 12:17PM EDT445.00547.90805.75821.450.00-121500.00%
NVDA260116C004500002024-06-07 12:44PM EDT450.00805.67802.45817.35+6.59+0.82%71,0240.00%
NVDA260116C004550002024-05-23 11:17AM EDT455.00639.50797.30813.100.00-32640.00%
NVDA260116C004600002024-06-05 1:42PM EDT460.00802.85793.10808.400.00-32980.00%
NVDA260116C004650002024-05-17 12:20PM EDT465.00532.90788.90804.100.00-4920.00%
NVDA260116C004700002024-05-23 1:13PM EDT470.00640.00784.70799.950.00-51440.00%
NVDA260116C004750002024-05-24 12:50PM EDT475.00629.00780.50795.750.00-31360.00%
NVDA260116C004800002024-06-05 3:46PM EDT480.00795.93776.30792.450.00-29530.00%
NVDA260116C004850002024-05-29 2:11PM EDT485.00725.68772.15788.200.00-19100.00%
NVDA260116C004900002024-06-05 3:40PM EDT490.00786.35768.00783.200.00-11280.00%
NVDA260116C004950002024-06-04 9:30AM EDT495.00722.10763.90779.100.00-10980.00%
NVDA260116C005000002024-06-07 3:21PM EDT500.00760.00759.70775.00-5.77-0.75%31,2810.00%
NVDA260116C005050002024-05-23 2:24PM EDT505.00596.68755.60770.900.00-51770.00%
NVDA260116C005100002024-05-23 12:36PM EDT510.00608.00751.50766.600.00-1510.00%
NVDA260116C005150002024-05-17 1:47PM EDT515.00492.50747.40762.650.00-2350.00%
NVDA260116C005200002024-06-06 11:40AM EDT520.00751.55743.35758.400.00-11590.00%
NVDA260116C005250002024-06-03 11:32AM EDT525.00674.08738.75754.400.00-1410.00%
NVDA260116C005300002024-05-21 10:21AM EDT530.00485.68735.20750.350.00-11100.00%
NVDA260116C005350002024-05-23 10:05AM EDT535.00567.45731.15746.300.00-11720.00%
NVDA260116C005400002024-06-05 11:28AM EDT540.00724.63727.10742.350.00-3760.00%
NVDA260116C005450002024-06-06 2:22PM EDT545.00716.00723.05738.250.00-801340.00%
NVDA260116C005500002024-06-07 1:26PM EDT550.00731.05719.05733.75-1.05-0.14%15260.00%
NVDA260116C005550002024-05-17 1:53PM EDT555.00463.05715.05730.300.00-2920.00%
NVDA260116C005600002024-05-30 11:25AM EDT560.00645.73711.05726.300.00-13510.00%
NVDA260116C005650002024-05-28 10:07AM EDT565.00625.44706.65722.000.00-1270.00%
NVDA260116C005700002024-06-06 10:33AM EDT570.00718.30703.15718.700.00-1770.00%
NVDA260116C005750002024-05-22 3:40PM EDT575.00462.00699.20713.150.00-1420.00%
NVDA260116C005800002024-06-04 12:48PM EDT580.00651.00695.25709.150.00-23320.00%
NVDA260116C005850002024-04-02 3:06PM EDT585.00417.60381.25384.250.00-5570.00%
NVDA260116C005900002024-06-06 10:50AM EDT590.00705.08687.45701.100.00-3470.00%
NVDA260116C005950002024-05-31 12:05PM EDT595.00578.00683.55697.250.00-1900.00%
NVDA260116C006000002024-06-07 3:56PM EDT600.00687.20679.70692.90+3.80+0.56%296920.00%
NVDA260116C006050002024-06-05 10:27AM EDT605.00673.83675.80689.200.00-1600.00%
NVDA260116C006100002024-06-05 3:17PM EDT610.00690.82672.65687.600.00-31190.00%
NVDA260116C006200002024-06-07 12:57PM EDT620.00676.05664.30677.60+69.85+11.52%33190.00%
NVDA260116C006300002024-06-06 10:24AM EDT630.00665.28656.25670.800.00-11650.00%
NVDA260116C006400002024-06-06 9:38AM EDT640.00697.03649.10662.800.00-13410.00%
NVDA260116C006500002024-06-07 10:27AM EDT650.00631.14641.65654.65-22.85-3.49%16820.00%
NVDA260116C006600002024-06-07 10:50AM EDT660.00628.78634.25647.45-12.04-1.88%11350.00%
NVDA260116C006700002024-06-06 3:49PM EDT670.00632.98626.85642.400.00-12950.00%
NVDA260116C006800002024-06-03 9:35AM EDT680.00562.65620.45633.750.00-18930.00%
NVDA260116C006900002024-06-07 10:50AM EDT690.00607.27612.30625.80+48.47+8.67%16780.00%
NVDA260116C007000002024-06-07 12:10PM EDT700.00600.16605.20619.65-13.84-2.25%111,1290.00%
NVDA260116C007100002024-06-07 11:21AM EDT710.00589.00598.00611.75+1.35+0.23%14870.00%
NVDA260116C007200002024-06-04 10:39AM EDT720.00543.62590.95606.150.00-22270.00%
NVDA260116C007300002024-06-07 12:25PM EDT730.00590.00587.70597.35+5.79+0.99%26170.00%
NVDA260116C007400002024-05-30 1:42PM EDT740.00525.25579.25589.550.00-21250.00%
NVDA260116C007500002024-06-07 1:14PM EDT750.00584.11572.75582.90+10.00+1.74%25740.00%
NVDA260116C007600002024-06-07 10:08AM EDT760.00559.00566.50575.95-18.52-3.21%11250.00%
NVDA260116C007700002024-06-05 12:03PM EDT770.00554.22558.60569.650.00-14760.00%
NVDA260116C007800002024-06-03 3:58PM EDT780.00504.97552.05563.550.00-11020.00%
NVDA260116C007900002024-06-07 3:03PM EDT790.00551.00545.65555.80+11.08+2.05%31260.00%
NVDA260116C008000002024-06-07 3:27PM EDT800.00543.45539.55548.30+4.45+0.83%21,8290.00%
NVDA260116C008100002024-06-07 1:03PM EDT810.00541.02533.20543.00+77.99+16.84%11,2690.00%
NVDA260116C008200002024-06-07 12:41PM EDT820.00527.80527.80535.70-5.70-1.07%31430.00%
NVDA260116C008300002024-06-03 10:53AM EDT830.00452.57520.35529.750.00-12790.00%
NVDA260116C008400002024-06-03 12:02PM EDT840.00457.60513.95523.650.00-63490.00%
NVDA260116C008500002024-06-07 3:43PM EDT850.00514.30508.55516.95+12.45+2.48%22540.00%
NVDA260116C008600002024-06-07 10:58AM EDT860.00495.00501.15510.95+41.92+9.25%25360.00%
NVDA260116C008700002024-06-05 10:41AM EDT870.00490.68495.55505.400.00-14460.00%
NVDA260116C008800002024-06-05 10:53AM EDT880.00484.00489.35499.750.00-24790.00%
NVDA260116C008900002024-06-06 9:50AM EDT890.00495.75483.25493.300.00-11060.00%
NVDA260116C009000002024-06-07 1:22PM EDT900.00487.00478.60486.70+3.26+0.67%61,4640.00%
NVDA260116C009100002024-05-28 1:06PM EDT910.00418.20471.55481.900.00-161000.00%
NVDA260116C009200002024-06-07 3:37PM EDT920.00470.00465.80475.90+20.67+4.60%35510.00%
NVDA260116C009300002024-06-06 12:37PM EDT930.00450.00461.10469.400.00-33040.00%
NVDA260116C009400002024-06-04 10:17AM EDT940.00407.69454.30464.350.00-27630.00%
NVDA260116C009500002024-06-07 2:54PM EDT950.00451.47449.25458.20+2.26+0.50%79760.00%
NVDA260116C009600002024-06-07 3:30PM EDT960.00442.50442.95451.35+40.40+10.05%12330.00%
NVDA260116C009700002024-06-07 3:34PM EDT970.00442.00437.65445.20+49.39+12.58%1780.00%
NVDA260116C009800002024-06-04 12:52PM EDT980.00393.00429.50442.250.00-122590.00%
NVDA260116C009900002024-06-07 10:15AM EDT990.00420.86426.55436.40+28.05+7.14%12390.00%
NVDA260116C010000002024-06-07 1:35PM EDT1,000.00429.99422.00430.45+2.49+0.58%92,5930.00%
NVDA260116C010100002024-06-05 3:32PM EDT1,010.00426.19416.30425.000.00-11410.00%
NVDA260116C010200002024-06-06 3:59PM EDT1,020.00417.80410.20420.150.00-41410.00%
NVDA260116C010300002024-06-06 9:50AM EDT1,030.00416.50408.95412.300.00-1650.00%
NVDA260116C010400002024-06-06 1:00PM EDT1,040.00387.74403.70407.800.00-21580.00%
NVDA260116C010500002024-06-07 3:33PM EDT1,050.00399.95399.00402.20+3.27+0.82%54770.00%
NVDA260116C010600002024-06-05 3:20PM EDT1,060.00405.66393.85397.900.00-9630.00%
NVDA260116C010700002024-06-07 1:02PM EDT1,070.00393.83388.90392.30-4.17-1.05%5940.00%
NVDA260116C010800002024-06-05 3:20PM EDT1,080.00395.79384.05386.850.00-5500.00%
NVDA260116C010900002024-06-07 1:07PM EDT1,090.00386.14379.25382.05-4.85-1.24%491220.00%
NVDA260116C011000002024-06-07 3:24PM EDT1,100.00375.50374.60378.25-4.50-1.18%787290.00%
NVDA260116C011100002024-06-06 12:01PM EDT1,110.00368.50369.80372.700.00-23930.00%
NVDA260116C011200002024-06-07 3:00PM EDT1,120.00365.86365.20368.00-11.14-2.95%1530.00%
NVDA260116C011300002024-06-05 3:18PM EDT1,130.00372.00360.60363.450.00-12890.00%
NVDA260116C011400002024-06-07 1:46PM EDT1,140.00358.60356.15359.00-21.67-5.70%21500.00%
NVDA260116C011500002024-06-07 1:10PM EDT1,150.00358.00351.20355.10+7.40+2.11%81,2130.00%
NVDA260116C011600002024-06-05 1:15PM EDT1,160.00348.20347.20350.100.00-3310.00%
NVDA260116C011700002024-06-06 9:30AM EDT1,170.00354.73342.70345.750.00-21390.00%
NVDA260116C011800002024-06-06 12:49PM EDT1,180.00328.30338.40341.450.00-3900.00%
NVDA260116C011900002024-06-07 10:06AM EDT1,190.00327.80334.15337.15-1.10-0.33%1290.00%
NVDA260116C012000002024-06-07 3:59PM EDT1,200.00332.00330.20333.55+3.15+0.96%241,5260.00%
NVDA260116C012100002024-06-07 3:56PM EDT1,210.00326.83325.80328.85+10.51+3.32%21800.00%
NVDA260116C012200002024-06-07 1:27PM EDT1,220.00327.45321.80325.20+8.55+2.68%3280.00%
NVDA260116C012300002024-06-06 9:53AM EDT1,230.00321.77317.75320.700.00-1300.00%
NVDA260116C012400002024-06-07 2:12PM EDT1,240.00311.23313.55316.70-5.77-1.82%4250.00%
NVDA260116C012500002024-06-07 1:14PM EDT1,250.00316.11310.00313.50+6.11+1.97%44760.00%
NVDA260116C012600002024-06-06 9:39AM EDT1,260.00340.40305.70308.800.00-2480.00%
NVDA260116C012700002024-06-07 9:47AM EDT1,270.00298.50302.05306.10-37.99-11.29%2290.00%
NVDA260116C012800002024-06-06 9:39AM EDT1,280.00332.45298.15301.150.00-1650.00%
NVDA260116C012900002024-06-07 10:59AM EDT1,290.00287.80294.50297.45-26.06-8.30%1410.00%
NVDA260116C013000002024-06-07 3:54PM EDT1,300.00289.86291.05294.35-3.72-1.27%559020.00%
NVDA260116C013200002024-06-06 11:57AM EDT1,320.00284.00283.50286.450.00-1870.00%
NVDA260116C013400002024-06-06 12:04PM EDT1,340.00278.74276.45279.400.00-3830.00%
NVDA260116C013600002024-06-06 2:06PM EDT1,360.00264.47269.55272.500.00-31160.00%
NVDA260116C013800002024-06-06 3:42PM EDT1,380.00263.00262.65265.800.00-72120.00%
NVDA260116C014000002024-06-07 1:06PM EDT1,400.00263.00256.50260.00+0.50+0.19%155620.00%
NVDA260116C014200002024-06-05 3:49PM EDT1,420.00257.25249.90252.900.00-1350.00%
NVDA260116C014400002024-06-07 2:21PM EDT1,440.00242.00243.60246.70-0.75-0.31%12330.00%
NVDA260116C014600002024-06-07 3:14PM EDT1,460.00237.48237.65240.70-9.52-3.85%1470.00%
NVDA260116C014800002024-06-06 2:15PM EDT1,480.00228.66231.60234.800.00-66020.00%
NVDA260116C015000002024-06-07 3:54PM EDT1,500.00226.00226.05228.85+1.42+0.63%291,3640.00%
NVDA260116C015200002024-06-07 3:52PM EDT1,520.00221.05220.45223.50+4.29+1.98%34000.00%
NVDA260116C015400002024-06-05 9:40AM EDT1,540.00203.70215.65218.400.00-4890.00%
NVDA260116C015600002024-06-06 11:44AM EDT1,560.00212.00210.35213.100.00-1550.00%
NVDA260116C015800002024-06-06 1:13PM EDT1,580.00202.00205.25208.050.00-11920.00%
NVDA260116C016000002024-06-07 3:50PM EDT1,600.00201.09200.35202.75-8.62-4.11%204290.00%
NVDA260116C016200002024-06-05 1:00PM EDT1,620.00193.30195.35198.100.00-2480.00%
NVDA260116C016400002024-06-06 2:14PM EDT1,640.00188.37190.50193.350.00-123680.00%
NVDA260116C016500002024-06-06 1:14PM EDT1,650.00184.75188.35190.850.00-101400.00%
NVDA260116C016600002024-06-07 12:53PM EDT1,660.00186.52186.00188.65+49.47+36.10%1260.00%
NVDA260116C016700002024-06-07 12:53PM EDT1,670.00183.81183.65186.45+32.27+21.29%1240.00%
NVDA260116C016800002024-06-03 2:30PM EDT1,680.00149.58181.50183.900.00-1160.00%
NVDA260116C016900002024-06-05 3:47PM EDT1,690.00185.66179.20181.750.00-270.00%
NVDA260116C017000002024-06-07 11:35AM EDT1,700.00173.80177.20179.70+2.15+1.25%97120.00%
NVDA260116C017100002024-06-05 1:22PM EDT1,710.00174.84175.00177.750.00-2140.00%
NVDA260116C017200002024-05-31 9:31AM EDT1,720.00137.16172.75175.600.00-1220.00%
NVDA260116C017300002024-06-04 10:42AM EDT1,730.00147.16170.70173.500.00-2180.00%
NVDA260116C017400002024-05-24 2:55PM EDT1,740.00103.06168.65171.200.00-2520.00%
NVDA260116C017500002024-06-06 11:08AM EDT1,750.00171.00166.75169.000.00-5530.00%
NVDA260116C017600002024-05-31 1:38PM EDT1,760.00117.70164.70167.450.00-180.00%
NVDA260116C017700002024-05-22 12:47PM EDT1,770.0074.85162.70165.450.00-1300.00%
NVDA260116C017800002024-06-07 3:38PM EDT1,780.00162.08160.70163.50+6.15+3.94%11200.00%
NVDA260116C017900002024-06-07 12:28PM EDT1,790.00160.80158.85161.50+0.69+0.43%11670.00%
NVDA260116C018000002024-06-07 3:12PM EDT1,800.00158.49157.10159.20+4.76+3.10%26290.00%
NVDA260116C018100002024-05-23 11:19AM EDT1,810.0092.26155.00157.700.00-2270.00%
NVDA260116C018200002024-05-23 11:19AM EDT1,820.0091.02153.15155.850.00-4490.00%
NVDA260116C018300002024-05-28 10:27AM EDT1,830.00112.75151.40154.050.00-36200.00%
NVDA260116C018400002024-05-24 2:42PM EDT1,840.0089.50149.60152.300.00-1740.00%
NVDA260116C018500002024-05-31 1:56PM EDT1,850.00104.03147.95150.050.00-1760.00%
NVDA260116C018600002024-05-29 11:29AM EDT1,860.00120.04146.05148.750.00-78450.00%
NVDA260116C018700002024-06-05 2:14PM EDT1,870.00145.75144.35147.050.00-1350.00%
NVDA260116C018800002024-06-07 3:38PM EDT1,880.00144.02142.65145.25-4.72-3.17%1270.00%
NVDA260116C018900002024-06-05 2:41PM EDT1,890.00144.87140.95143.350.00-5430.00%
NVDA260116C019000002024-06-07 3:12PM EDT1,900.00140.92139.40141.75-9.37-6.23%21030.00%
NVDA260116C019100002024-06-06 10:14AM EDT1,910.00141.60137.65140.350.00-1660.00%
NVDA260116C019200002024-05-28 9:58AM EDT1,920.00102.00136.00138.700.00-1900.00%
NVDA260116C019300002024-06-06 2:07PM EDT1,930.00132.56134.35137.100.00-31550.00%
NVDA260116C019400002024-06-06 2:07PM EDT1,940.00130.98132.85135.550.00-177080.00%
NVDA260116C019500002024-06-07 12:22PM EDT1,950.00133.15131.45133.80+25.58+23.78%711280.00%
NVDA260116C020000002024-06-07 3:57PM EDT2,000.00125.40124.00126.10-2.00-1.57%342618423.41%
NVDA260116C020500002024-06-06 2:06PM EDT2,050.00115.65117.05119.350.00-734364.89%
NVDA260116C021000002024-06-06 1:02PM EDT2,100.00108.63110.70112.600.00-19125333.75%
NVDA260116C021200002024-06-06 10:08AM EDT2,120.00113.20108.10110.250.00-1189324.51%
NVDA260116C021300002024-05-29 3:59PM EDT2,130.0090.30106.90108.800.00--21319.93%
NVDA260116C021400002024-06-05 3:26PM EDT2,140.00109.38105.70107.600.00-471315.99%
NVDA260116C021500002024-06-05 3:22PM EDT2,150.00109.57104.60106.300.00-412312.21%
NVDA260116C021600002024-06-07 1:14PM EDT2,160.00107.50103.30105.10+1.50+1.42%11308.42%
NVDA260116C021700002024-05-30 1:58PM EDT2,170.0084.18102.15104.050.00-11305.23%
NVDA260116C021800002024-06-04 2:37PM EDT2,180.0086.83100.95102.80+86.83-21301.78%
NVDA260116C022000002024-06-07 2:12PM EDT2,200.0098.2098.90100.80-3.80-3.73%271296.37%
NVDA260116C022100002024-06-04 2:15PM EDT2,210.0082.6597.7099.450.00-629293.08%
NVDA260116C022200002024-06-04 3:42PM EDT2,220.0083.1896.6098.500.00-149290.54%
NVDA260116C022300002024-06-07 10:57AM EDT2,230.0095.2595.5597.65+12.38+14.94%14288.24%
NVDA260116C022400002024-05-29 2:50PM EDT2,240.0080.0394.5096.250.00--1285.32%
NVDA260116C022500002024-06-06 12:44PM EDT2,250.0090.1593.5595.200.00-303221283.02%
NVDA260116C022600002024-05-30 10:35AM EDT2,260.0074.6592.4094.300.00-422280.70%
NVDA260116C022700002024-06-05 3:26PM EDT2,270.0094.8091.4093.300.00-871278.49%
NVDA260116C022800002024-06-07 3:35PM EDT2,280.0091.4090.3592.25-0.60-0.65%545276.21%
NVDA260116C023000002024-06-07 3:48PM EDT2,300.0090.5588.6090.20+90.55-50272.21%
NVDA260116C024000002024-06-07 1:28PM EDT2,400.0081.4979.5581.20+81.49-315254.90%
NVDA260116C024500002024-06-07 3:23PM EDT2,450.0075.8875.4577.05+75.88-3-247.73%
NVDA260116C025000002024-06-07 3:56PM EDT2,500.0072.0071.6073.20+72.00-14-241.35%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA260116P000005002024-07-05 2:52PM EDT0.500.010.000.020.00-1,94919,000165.63%
NVDA260116P000010002024-07-05 9:52AM EDT1.000.010.000.010.00-811,482131.25%
NVDA260116P000015002024-06-17 12:03AM EDT1.500.01--0.00---0.00%
NVDA260116P000020002024-06-20 12:57PM EDT2.000.030.000.030.00-1749121.88%
NVDA260116P000025002024-06-17 12:05AM EDT2.500.01--0.00---0.00%
NVDA260116P000030002024-06-07 11:48AM EDT3.000.010.000.100.00--1,120123.44%
NVDA260116P000035002024-06-17 12:06AM EDT3.500.01--0.00---0.00%
NVDA260116P000040002024-07-11 9:30AM EDT4.000.050.000.050.00-201,120103.91%
NVDA260116P000045002024-06-17 12:06AM EDT4.500.01--0.00---0.00%
NVDA260116P000050002024-07-12 3:07PM EDT5.000.040.010.07+0.02+100.00%11,145101.95%
NVDA260116P000055002024-06-28 2:38PM EDT5.500.030.000.130.00-1389104.30%
NVDA260116P000060002024-07-09 9:30AM EDT6.000.030.030.040.00-22,25194.14%
NVDA260116P000070002024-06-11 2:43PM EDT7.000.020.020.130.00--2,27097.27%
NVDA260116P000080002024-07-08 9:32AM EDT8.000.040.000.130.00-113,43090.82%
NVDA260116P000090002024-06-20 9:49AM EDT9.000.050.030.120.00-182,03088.28%
NVDA260116P000100002024-07-11 3:54PM EDT10.000.060.050.070.00-18,19482.42%
NVDA260116P000110002024-07-02 11:52AM EDT11.000.060.040.190.00-501,65085.55%
NVDA260116P000120002024-06-28 3:26PM EDT12.000.080.000.080.00-15,47972.66%
NVDA260116P000130002024-06-20 9:43AM EDT13.000.100.050.160.00-1923,69178.52%
NVDA260116P000140002024-06-13 11:38AM EDT14.000.070.000.150.00-42,44372.85%
NVDA260116P000150002024-07-05 1:10PM EDT15.000.090.050.120.00-56,02071.68%
NVDA260116P000160002024-06-11 2:17PM EDT16.000.100.100.150.00--9,77072.85%
NVDA260116P000170002024-06-13 11:35AM EDT17.000.100.100.200.00-12,62172.36%
NVDA260116P000180002024-06-24 2:52PM EDT18.000.140.120.290.00-13,06073.44%
NVDA260116P000190002024-06-21 11:27AM EDT19.000.190.130.360.00-91,71173.24%
NVDA260116P000200002024-07-08 3:17PM EDT20.000.170.160.260.00-45,69969.63%
NVDA260116P000210002024-07-03 11:48AM EDT21.000.200.150.340.00-11,44769.34%
NVDA260116P000220002024-06-26 1:13PM EDT22.000.220.170.370.00-11,60068.56%
NVDA260116P000230002024-06-11 2:15PM EDT23.000.220.220.280.00--1,54066.02%
NVDA260116P000240002024-06-28 10:40AM EDT24.000.270.190.410.00-111,04966.21%
NVDA260116P000250002024-07-11 9:55AM EDT25.000.280.240.290.00-13,48263.43%
NVDA260116P000260002024-07-08 12:53PM EDT26.000.310.290.470.00-102,83165.48%
NVDA260116P000270002024-07-09 10:33AM EDT27.000.350.320.470.00-106,00164.36%
NVDA260116P000280002024-07-11 1:59PM EDT28.000.380.220.38+0.01+2.70%42,55760.21%
NVDA260116P000290002024-06-28 3:31PM EDT29.000.380.250.55-0.03-7.32%107,84161.57%
NVDA260116P000300002024-07-10 10:17AM EDT30.000.430.400.450.00-2,00018,65460.84%
NVDA260116P000310002024-07-10 3:26PM EDT31.000.460.320.620.00-9676760.50%
NVDA260116P000315002024-07-10 3:27PM EDT31.500.480.330.550.00-354459.18%
NVDA260116P000320002024-07-10 3:27PM EDT32.000.500.470.550.00-392,22460.06%
NVDA260116P000325002024-07-08 9:50AM EDT32.500.500.370.580.00-11,27858.69%
NVDA260116P000330002024-07-09 9:30AM EDT33.000.520.410.590.00-167458.55%
NVDA260116P000335002024-07-09 10:14AM EDT33.500.540.420.650.00-192658.64%
NVDA260116P000340002024-07-09 9:51AM EDT34.000.560.440.680.00-191358.47%
NVDA260116P000345002024-07-09 10:15AM EDT34.500.580.470.700.00-191158.30%
NVDA260116P000350002024-07-10 1:26PM EDT35.000.610.400.770.00-2,00117,42457.72%
NVDA260116P000355002024-07-09 9:30AM EDT35.500.620.410.810.00-11,80957.52%
NVDA260116P000360002024-07-10 1:54PM EDT36.000.620.500.910.00-2001,20658.47%
NVDA260116P000365002024-07-10 12:55PM EDT36.500.680.470.930.00-11,91657.79%
NVDA260116P000370002024-07-09 9:32AM EDT37.000.690.480.960.00-11,94057.52%
NVDA260116P000375002024-07-08 9:30AM EDT37.500.730.510.990.00-11,61757.37%
NVDA260116P000380002024-07-08 9:50AM EDT38.000.750.601.010.00-11,62157.57%
NVDA260116P000385002024-07-08 9:37AM EDT38.500.780.551.040.00-12,29056.84%
NVDA260116P000390002024-07-10 10:08AM EDT39.000.790.581.070.00-102,93056.69%
NVDA260116P000395002024-07-05 9:30AM EDT39.500.850.611.100.00-84,56056.49%
NVDA260116P000400002024-07-11 1:19PM EDT40.000.930.851.060.00-16016,52257.20%
NVDA260116P000405002024-07-05 9:59AM EDT40.500.870.881.080.00-11,15256.93%
NVDA260116P000410002024-07-11 10:14AM EDT41.000.920.771.110.00-201,03055.88%
NVDA260116P000415002024-07-08 9:47AM EDT41.500.950.811.130.00-13,02255.69%
NVDA260116P000420002024-07-08 9:42AM EDT42.000.970.751.250.00-110,04255.49%
NVDA260116P000425002024-07-08 10:08AM EDT42.501.010.881.190.00-173955.35%
NVDA260116P000430002024-07-09 10:54AM EDT43.001.000.911.220.00-2301,28255.13%
NVDA260116P000435002024-07-09 9:30AM EDT43.501.040.941.260.00-183154.96%
NVDA260116P000440002024-07-03 12:26PM EDT44.001.090.871.320.00-13,32054.38%
NVDA260116P000445002024-07-03 12:24PM EDT44.501.121.131.340.00-13,61955.27%
NVDA260116P000450002024-07-12 3:13PM EDT45.001.201.171.40+0.01+0.84%3014,43555.21%
NVDA260116P000455002024-06-27 2:41PM EDT45.501.350.981.410.00-13011,03053.83%
NVDA260116P000460002024-07-12 3:39PM EDT46.001.271.011.47+0.11+9.48%441,12553.74%
NVDA260116P000465002024-07-10 2:36PM EDT46.501.341.271.51+0.12+9.84%126854.59%
NVDA260116P000470002024-07-05 3:36PM EDT47.001.371.321.530.00-54,08754.38%
NVDA260116P000475002024-06-25 10:32AM EDT47.501.781.361.570.00-201,19154.21%
NVDA260116P000480002024-07-12 9:43AM EDT48.001.491.391.47+0.06+4.20%102,42853.39%
NVDA260116P000485002024-07-11 11:30AM EDT48.501.501.441.680.00-1091653.98%
NVDA260116P000490002024-07-03 10:43AM EDT49.001.641.251.810.00-106,88053.22%
NVDA260116P000495002024-07-03 10:42AM EDT49.501.691.531.760.00-302,23353.64%
NVDA260116P000500002024-07-12 1:11PM EDT50.001.581.571.70-0.10-5.95%514,89753.05%
NVDA260116P000505002024-07-03 12:21PM EDT50.501.611.621.850.00-203,45253.31%
NVDA260116P000510002024-07-12 1:46PM EDT51.001.661.661.92-0.10-5.68%24,90653.21%
NVDA260116P000515002024-07-12 3:07PM EDT51.501.711.711.95-0.07-3.93%476053.00%
NVDA260116P000520002024-06-18 11:33AM EDT52.001.851.762.010.00-102,69052.91%
NVDA260116P000525002024-07-09 10:04AM EDT52.501.691.812.060.00-1091152.76%
NVDA260116P000530002024-07-12 9:49AM EDT53.001.841.862.11-0.51-21.70%21,54352.60%
NVDA260116P000535002024-07-09 10:06AM EDT53.501.801.922.160.00-101,29052.48%
NVDA260116P000540002024-06-21 3:50PM EDT54.002.451.832.210.00-21,78551.87%
NVDA260116P000545002024-06-12 10:18AM EDT54.501.961.972.060.00--26051.36%
NVDA260116P000550002024-07-11 11:33AM EDT55.002.182.082.330.00-155,67852.08%
NVDA260116P000555002024-06-05 2:41PM EDT55.502.182.162.290.00--84051.72%
NVDA260116P000560002024-07-12 2:42PM EDT56.002.152.192.46-0.06-2.71%11,32351.86%
NVDA260116P000565002024-07-10 3:32PM EDT56.502.122.242.530.00-630051.73%
NVDA260116P000570002024-07-08 10:38AM EDT57.002.292.282.590.00-21,09351.54%
NVDA260116P000575002024-07-09 9:30AM EDT57.502.322.332.660.00-1045351.42%
NVDA260116P000580002024-06-28 10:48AM EDT58.002.722.462.620.00-51,56551.20%
NVDA260116P000585002024-06-12 10:44AM EDT58.502.482.442.510.00--19250.37%
NVDA260116P000590002024-06-05 11:28AM EDT59.002.742.602.750.00--57050.99%
NVDA260116P000595002024-06-05 11:10AM EDT59.502.792.662.750.00--82050.68%
NVDA260116P000600002024-07-12 3:04PM EDT60.002.662.603.00-0.20-6.99%828,44150.72%
NVDA260116P000605002024-07-10 10:16AM EDT60.502.582.643.050.00-21,67450.49%
NVDA260116P000610002024-07-11 11:32AM EDT61.002.942.693.150.00-11,00250.40%
NVDA260116P000620002024-07-10 2:33PM EDT62.002.762.753.300.00-12,23550.01%
NVDA260116P000630002024-07-09 9:41AM EDT63.002.963.153.500.00-16,71350.51%
NVDA260116P000640002024-07-10 1:27PM EDT64.003.053.303.650.00-2094050.28%
NVDA260116P000650002024-07-12 1:53PM EDT65.003.403.503.65-0.05-1.45%1310,49250.15%
NVDA260116P000660002024-07-12 3:17PM EDT66.003.573.653.90-0.09-2.46%153,26350.29%
NVDA260116P000670002024-07-10 1:30PM EDT67.003.473.504.150.00-201,56250.41%
NVDA260116P000680002024-07-12 3:17PM EDT68.003.924.004.20+0.17+4.53%101,33449.70%
NVDA260116P000690002024-07-10 3:44PM EDT69.003.834.204.550.00-101,39150.15%
NVDA260116P000700002024-07-12 3:39PM EDT70.004.374.404.75-0.03-0.68%6719,50149.99%
NVDA260116P000710002024-07-03 12:00PM EDT71.004.654.354.950.00-2071049.82%
NVDA260116P000720002024-07-10 3:36PM EDT72.004.364.805.150.00-1120,79049.63%
NVDA260116P000730002024-07-11 9:30AM EDT73.004.505.005.350.00-63,28049.42%
NVDA260116P000740002024-07-10 12:31PM EDT74.004.755.005.600.00-71,28549.37%
NVDA260116P000750002024-07-12 1:35PM EDT75.005.305.455.80-0.36-6.36%405,80549.13%
NVDA260116P000760002024-07-12 10:01AM EDT76.005.705.306.00+0.55+10.68%2262,83848.88%
NVDA260116P000770002024-07-10 12:42PM EDT77.005.355.906.250.00-131,13448.78%
NVDA260116P000780002024-07-01 10:51AM EDT78.007.106.156.500.00-2099548.66%
NVDA260116P000790002024-07-12 3:15PM EDT79.006.206.056.80-0.14-2.21%61,32248.67%
NVDA260116P000800002024-07-12 3:50PM EDT80.006.656.406.80-0.20-2.92%2415,04347.78%
NVDA260116P000810002024-06-28 11:38AM EDT81.007.456.507.300.00-501,23048.34%
NVDA260116P000820002024-07-11 10:13AM EDT82.006.886.957.450.00-185647.88%
NVDA260116P000830002024-07-10 10:45AM EDT83.006.857.207.850.00-933748.10%
NVDA260116P000840002024-07-11 12:35PM EDT84.007.707.707.950.00-245947.49%
NVDA260116P000850002024-07-12 3:49PM EDT85.007.957.608.40+0.10+1.27%182,05547.80%
NVDA260116P000860002024-07-12 9:35AM EDT86.008.607.858.700.00-22,19847.69%
NVDA260116P000870002024-07-10 3:59PM EDT87.007.758.209.000.00-186747.57%
NVDA260116P000880002024-07-11 11:44AM EDT88.008.708.459.35-0.45-4.92%22,50547.57%
NVDA260116P000890002024-07-10 1:18PM EDT89.008.468.959.650.00-1036147.41%
NVDA260116P000900002024-07-12 3:39PM EDT90.009.489.459.95-0.22-2.27%108,58047.25%
NVDA260116P000910002024-07-12 10:08AM EDT91.009.809.7510.15-0.34-3.35%176046.85%
NVDA260116P000920002024-07-12 3:33PM EDT92.0010.059.7510.450.00-24,38346.66%
NVDA260116P000930002024-07-12 3:30PM EDT93.0010.2710.1010.95-0.43-4.02%11,86946.93%
NVDA260116P000940002024-07-10 2:50PM EDT94.009.9510.4011.200.00-276146.61%
NVDA260116P000950002024-07-11 3:12PM EDT95.0011.2510.8011.500.00-5310,55446.39%
NVDA260116P000960002024-07-12 10:15AM EDT96.0011.6011.3512.00+0.55+4.98%1062546.61%
NVDA260116P000970002024-07-05 2:12PM EDT97.0012.0311.6512.350.00-2586846.47%
NVDA260116P000980002024-07-12 3:40PM EDT98.0012.2012.1512.55-0.44-3.48%51,03046.01%
NVDA260116P000990002024-07-12 2:57PM EDT99.0012.8012.6012.85+0.45+3.64%2121,28445.76%
NVDA260116P001000002024-07-12 2:50PM EDT100.0012.7912.9013.30-0.51-3.83%5810,43745.80%
NVDA260116P001010002024-07-10 2:33PM EDT101.0012.3313.3513.700.00-161045.73%
NVDA260116P001020002024-07-12 2:09PM EDT102.0013.4013.3514.10+0.70+5.51%10581345.65%
NVDA260116P001030002024-07-10 9:30AM EDT103.0013.2013.7514.650.00-1016,02745.86%
NVDA260116P001040002024-07-08 9:45AM EDT104.0014.4514.1515.100.00-33,36645.84%
NVDA260116P001050002024-07-11 11:25AM EDT105.0015.0514.8015.500.00-10010,44645.73%
NVDA260116P001060002024-07-12 12:20PM EDT106.0015.3515.0015.90-0.20-1.29%335545.59%
NVDA260116P001070002024-07-10 12:21PM EDT107.0014.7015.8516.300.00-11,61145.45%
NVDA260116P001080002024-07-08 11:03AM EDT108.0016.4115.8516.650.00-401,05945.21%
NVDA260116P001090002024-07-05 2:42PM EDT109.0017.1016.6517.150.00-851845.23%
NVDA260116P001100002024-07-12 2:30PM EDT110.0016.8516.7017.50-0.55-3.16%138,87944.97%
NVDA260116P001110002024-07-01 12:32PM EDT111.0018.9417.1517.950.00-146344.89%
NVDA260116P001120002024-07-02 10:23AM EDT112.0020.0017.6018.450.00-130944.88%
NVDA260116P001130002024-07-11 11:53AM EDT113.0018.9118.0019.000.00-138544.95%
NVDA260116P001140002024-07-11 11:56AM EDT114.0019.3518.9019.500.00-124744.92%
NVDA260116P001150002024-07-12 1:28PM EDT115.0019.0019.0019.75-0.90-4.52%2,0024,03744.44%
NVDA260116P001160002024-07-03 12:24PM EDT116.0020.1519.8520.450.00-135044.75%
NVDA260116P001170002024-06-28 10:53AM EDT117.0021.6419.9520.800.00-562344.42%
NVDA260116P001180002024-07-12 3:39PM EDT118.0020.7120.4521.30+0.26+1.27%701,13144.35%
NVDA260116P001190002024-07-10 2:50PM EDT119.0019.8421.2021.800.00-165144.28%
NVDA260116P001200002024-07-12 2:54PM EDT120.0021.1821.4522.25-1.37-6.08%407,26644.10%
NVDA260116P001210002024-07-09 1:31PM EDT121.0022.0921.9522.800.00-42,00544.09%
NVDA260116P001220002024-07-12 10:40AM EDT122.0022.6022.8023.50-1.00-4.24%353844.32%
NVDA260116P001230002024-07-10 3:01PM EDT123.0021.9023.2023.850.00-194543.96%
NVDA260116P001240002024-07-11 12:16PM EDT124.0024.0023.9024.450.00-21,56744.00%
NVDA260116P001250002024-07-12 2:34PM EDT125.0023.6723.9524.80-1.33-5.32%302,32043.62%
NVDA260116P001260002024-07-05 10:22AM EDT126.0025.5924.8525.550.00-31,48443.89%
NVDA260116P001270002024-07-09 12:42PM EDT127.0025.2025.5026.100.00-91,18243.83%
NVDA260116P001280002024-07-11 3:50PM EDT128.0026.3025.6526.45-0.23-0.87%191943.42%
NVDA260116P001290002024-07-11 12:05PM EDT129.0026.8026.2027.050.00-645043.42%
NVDA260116P001300002024-07-12 3:59PM EDT130.0027.4027.1527.55+0.20+0.74%4,4311,82943.25%
NVDA260116P001320002024-07-12 3:59PM EDT132.0028.5027.9028.80+0.15+0.53%119943.28%
NVDA260116P001340002024-07-12 3:45PM EDT134.0029.2529.4029.95-0.15-0.51%3413043.12%
NVDA260116P001350002024-07-12 11:27AM EDT135.0029.6028.4031.75-0.95-3.11%185144.99%
NVDA260116P001360002024-07-12 3:34PM EDT136.0030.6030.2031.15+1.80+6.25%3857243.01%
NVDA260116P001380002024-07-12 3:31PM EDT138.0031.3531.7532.25-0.94-2.91%147642.70%
NVDA260116P001400002024-07-12 1:41PM EDT140.0032.3532.9033.55-1.00-3.00%118,45542.68%
NVDA260116P001420002024-07-10 9:37AM EDT142.0032.5533.8034.700.00-1326642.40%
NVDA260116P001440002024-07-10 1:36PM EDT144.0033.0535.1036.100.00-1337342.47%
NVDA260116P001460002024-07-08 3:43PM EDT146.0037.0036.3537.300.00-2386242.21%
NVDA260116P001480002024-07-09 10:27AM EDT148.0036.5737.6038.650.00-253042.15%
NVDA260116P001500002024-07-12 11:59AM EDT150.0039.0038.9039.95-0.40-1.02%1002,41541.98%
NVDA260116P001520002024-07-08 2:13PM EDT152.0040.5540.1541.300.00-1234941.86%
NVDA260116P001540002024-06-21 11:52AM EDT154.0043.0041.6042.600.00-101,13041.64%
NVDA260116P001560002024-07-09 9:44AM EDT156.0041.7942.8544.000.00-274041.55%
NVDA260116P001580002024-07-09 12:42PM EDT158.0044.2544.7045.400.00-911941.43%
NVDA260116P001600002024-07-12 3:41PM EDT160.0045.9343.4546.75-0.12-0.26%23,19841.20%
NVDA260116P001620002024-06-17 12:04AM EDT162.0075.19--0.00---0.00%
NVDA260116P001640002024-06-17 12:04AM EDT164.0074.98--0.00---0.00%
NVDA260116P001650002024-06-18 3:54PM EDT165.0046.5049.2550.350.00-5640.88%
NVDA260116P001660002024-07-09 12:37PM EDT166.0049.5049.9551.050.00-1140.77%
NVDA260116P001680002024-05-23 12:23PM EDT168.0065.6945.0064.000.00--2058.94%
NVDA260116P001690002024-06-11 12:06PM EDT169.0056.6150.8056.950.00--246.54%
NVDA260116P001700002024-07-10 1:01PM EDT170.0050.3949.3558.350.00-133647.54%
NVDA260116P001710002024-06-14 3:49PM EDT171.0052.7049.0056.450.00-1143.21%
NVDA260116P001720002024-07-10 1:10PM EDT172.0051.7050.0057.300.00-1443.31%
NVDA260116P001740002024-06-17 12:05AM EDT174.0084.45--0.00---0.00%
NVDA260116P001750002024-06-26 9:34AM EDT175.0060.0054.4059.450.00-51142.94%
NVDA260116P001760002024-06-17 12:05AM EDT176.0086.18--0.00---0.00%
NVDA260116P001770002024-06-17 12:05AM EDT177.0087.27--0.00---0.00%
NVDA260116P001780002024-06-21 1:16PM EDT178.0062.0957.7063.600.00-303045.82%
NVDA260116P001790002024-06-17 12:05AM EDT179.0089.14--0.00---0.00%
NVDA260116P001800002024-07-11 10:51AM EDT180.0059.9956.0066.000.00-13947.12%
NVDA260116P001820002024-06-17 12:05AM EDT182.0090.65--0.00---0.00%
NVDA260116P001840002024-06-21 1:16PM EDT184.0066.7059.0066.350.00-303042.24%
NVDA260116P001850002024-07-01 12:14PM EDT185.0067.4760.1069.900.00-101046.85%
NVDA260116P001880002024-06-17 12:05AM EDT188.00100.35--0.00---0.00%
NVDA260116P001890002024-06-17 12:05AM EDT189.0094.95--0.00---0.00%
NVDA260116P001900002024-06-04 1:20PM EDT190.0077.3264.2069.500.00-15038.88%
NVDA260116P001940002024-05-22 2:07PM EDT194.00100.0070.8578.900.00--049.47%
NVDA260116P002000002024-07-10 2:47PM EDT200.0073.3676.7581.900.00-14845.90%
NVDA260116P002100002024-06-12 3:45PM EDT210.0087.7483.5589.950.00-510544.79%
NVDA260116P002200002024-06-17 11:42AM EDT220.0092.7591.3096.000.00-51138.82%
NVDA260116P002280002024-07-09 12:07PM EDT228.0099.6998.65103.450.00-2139.09%
NVDA260116P002300002024-07-08 11:51AM EDT230.00103.20101.45105.500.00-3339.59%
NVDA260116P002400002024-07-10 10:18AM EDT240.00109.53108.95114.700.00-10010039.35%
NVDA260116P002500002024-07-10 10:18AM EDT250.00118.67118.75124.000.00-10210739.03%
NVDA260116P002550002024-06-20 2:15PM EDT255.00124.00120.90131.750.00-1547.03%
NVDA260116P002600002024-06-06 9:59AM EDT260.002.792.032.980.00-12830.00%
NVDA260116P002650002024-06-25 9:55AM EDT265.00143.85126.00143.350.00--052.27%
NVDA260116P002700002024-07-01 9:51AM EDT270.00157.95133.30149.300.00-5055.10%
NVDA260116P002800002024-06-07 3:26PM EDT280.003.103.053.25+0.20+6.90%402650.00%
NVDA260116P002900002024-06-07 3:46PM EDT290.003.503.253.50+0.10+2.94%17850.00%
NVDA260116P003000002024-06-07 1:34PM EDT300.003.603.104.00-0.20-5.26%41,9480.00%
NVDA260116P003100002024-06-06 3:14PM EDT310.004.003.354.450.00-2790.00%
NVDA260116P003150002024-06-06 11:23AM EDT315.004.283.504.550.00-1540.00%
NVDA260116P003200002024-06-05 2:34PM EDT320.004.353.704.550.00-12180.00%
NVDA260116P003250002024-06-05 1:29PM EDT325.004.503.854.950.00-31280.00%
NVDA260116P003300002024-06-04 9:46AM EDT330.005.004.055.150.00-1670.00%
NVDA260116P003350002024-05-30 3:27PM EDT335.005.304.205.250.00-1940.00%
NVDA260116P003400002024-05-30 11:04AM EDT340.005.504.405.550.00-1880.00%
NVDA260116P003450002024-05-31 10:15AM EDT345.006.004.605.750.00-1910.00%
NVDA260116P003500002024-06-07 1:15PM EDT350.005.505.505.90-0.15-2.65%61,8540.00%
NVDA260116P003550002024-06-07 9:34AM EDT355.006.005.056.10+0.20+3.45%11810.00%
NVDA260116P003600002024-06-06 11:30AM EDT360.006.155.256.450.00-11330.00%
NVDA260116P003650002024-06-05 10:53AM EDT365.006.305.506.650.00-22000.00%
NVDA260116P003700002024-06-05 9:53AM EDT370.006.545.806.900.00-21940.00%
NVDA260116P003750002024-06-07 11:09AM EDT375.007.006.157.10+0.10+1.45%31690.00%
NVDA260116P003800002024-05-28 3:02PM EDT380.006.906.457.350.00-51620.00%
NVDA260116P003850002024-05-30 3:52PM EDT385.008.506.607.650.00-12290.00%
NVDA260116P003900002024-06-07 10:51AM EDT390.007.706.857.85+0.25+3.36%202630.00%
NVDA260116P003950002024-06-06 2:26PM EDT395.008.057.407.900.00-14550.00%
NVDA260116P004000002024-06-07 3:56PM EDT400.008.007.558.25-0.30-3.61%101,6450.00%
NVDA260116P004050002024-06-06 2:29PM EDT405.008.607.908.450.00-11150.00%
NVDA260116P004100002024-06-07 1:02PM EDT410.008.628.208.80-0.28-3.15%31220.00%
NVDA260116P004150002024-06-07 12:06PM EDT415.009.208.509.10+0.25+2.79%13020.00%
NVDA260116P004200002024-06-06 3:06PM EDT420.009.158.509.700.00-51,0480.00%
NVDA260116P004250002024-05-28 1:26PM EDT425.009.859.159.750.00-1590.00%
NVDA260116P004300002024-06-07 11:56AM EDT430.0010.309.5010.15+0.30+3.00%11570.00%
NVDA260116P004350002024-05-31 10:00AM EDT435.0011.759.8510.450.00-1830.00%
NVDA260116P004400002024-06-07 12:04PM EDT440.0011.1010.2010.80-0.10-0.89%23420.00%
NVDA260116P004450002024-06-05 10:22AM EDT445.0011.4510.5511.150.00-13750.00%
NVDA260116P004500002024-06-07 12:00PM EDT450.0012.0010.9011.80+0.75+6.67%131,5170.00%
NVDA260116P004550002024-05-29 10:14AM EDT455.0013.0010.9512.300.00-11,1050.00%
NVDA260116P004600002024-06-07 2:21PM EDT460.0012.5511.7012.35+0.60+5.02%111560.00%
NVDA260116P004650002024-06-07 12:11PM EDT465.0013.0512.1012.750.00-1310.00%
NVDA260116P004700002024-06-07 12:03PM EDT470.0013.7012.5013.15+0.20+1.48%74250.00%
NVDA260116P004750002024-06-07 11:58AM EDT475.0014.1012.9513.60-8.80-38.43%61270.00%
NVDA260116P004800002024-06-06 9:49AM EDT480.0014.0013.3514.050.00-42170.00%
NVDA260116P004850002024-06-07 12:01PM EDT485.0015.0513.8014.50-0.95-5.94%2930.00%
NVDA260116P004900002024-06-07 12:11PM EDT490.0015.4014.2014.90-0.15-0.96%47110.00%
NVDA260116P004950002024-06-06 9:35AM EDT495.0014.7814.5515.450.00-32340.00%
NVDA260116P005000002024-06-07 3:38PM EDT500.0015.8015.2015.90-0.30-1.86%641,5280.00%
NVDA260116P005050002024-06-07 2:43PM EDT505.0016.5015.6016.45+0.20+1.23%123570.00%
NVDA260116P005100002024-06-07 1:54PM EDT510.0016.7016.2016.85-0.55-3.19%145120.00%
NVDA260116P005150002024-06-07 2:42PM EDT515.0017.5016.7017.50+0.30+1.74%3770.00%
NVDA260116P005200002024-06-07 1:55PM EDT520.0017.7017.0518.00-0.50-2.75%172710.00%
NVDA260116P005250002024-06-05 11:45AM EDT525.0018.9017.6018.600.00-13930.00%
NVDA260116P005300002024-06-07 12:11PM EDT530.0019.6518.1519.15+0.70+3.69%51540.00%
NVDA260116P005350002024-05-28 2:23PM EDT535.0020.8518.6019.700.00-11300.00%
NVDA260116P005400002024-06-05 3:38PM EDT540.0019.9519.2020.300.00-201820.00%
NVDA260116P005450002024-06-06 2:25PM EDT545.0021.5419.8020.850.00-2260.00%
NVDA260116P005500002024-06-07 3:42PM EDT550.0021.1020.6521.35+0.20+0.96%35710.00%
NVDA260116P005550002024-06-05 2:41PM EDT555.0021.7521.0021.950.00-18840.00%
NVDA260116P005600002024-06-05 3:24PM EDT560.0022.1521.5522.600.00-231340.00%
NVDA260116P005650002024-05-23 12:41PM EDT565.0028.9022.3023.300.00-1300.00%
NVDA260116P005700002024-06-04 2:32PM EDT570.0026.0023.0024.100.00-81090.00%
NVDA260116P005750002024-06-05 2:24PM EDT575.0024.4023.7524.900.00-18450.00%
NVDA260116P005800002024-06-07 10:52AM EDT580.0026.6024.2025.30+1.60+6.40%31570.00%
NVDA260116P005850002024-05-30 11:06AM EDT585.0029.7025.1026.050.00-1190.00%
NVDA260116P005900002024-06-05 11:28AM EDT590.0027.3525.5526.800.00-5570.00%
NVDA260116P005950002024-06-05 11:10AM EDT595.0027.9026.3027.450.00-1820.00%
NVDA260116P006000002024-06-07 3:38PM EDT600.0028.0027.1028.20-0.40-1.41%218280.00%
NVDA260116P006050002024-06-05 12:34PM EDT605.0029.2528.0029.250.00-431690.00%
NVDA260116P006100002024-06-07 11:56AM EDT610.0031.0028.5029.75+1.00+3.33%21010.00%
NVDA260116P006200002024-06-06 12:29PM EDT620.0032.6030.1031.400.00-12270.00%
NVDA260116P006300002024-06-05 3:55PM EDT630.0032.3032.0533.100.00-226760.00%
NVDA260116P006400002024-06-07 11:55AM EDT640.0036.2033.4034.70+2.20+6.47%51000.00%
NVDA260116P006500002024-06-07 1:06PM EDT650.0036.1235.3036.55-1.18-3.16%41,0400.00%
NVDA260116P006600002024-06-07 10:20AM EDT660.0040.3037.0038.35+1.50+3.87%43160.00%
NVDA260116P006700002024-06-05 3:53PM EDT670.0039.3539.6040.350.00-91480.00%
NVDA260116P006800002024-06-05 2:29PM EDT680.0041.7541.0042.500.00-31340.00%
NVDA260116P006900002024-06-06 9:35AM EDT690.0042.9042.9544.250.00-11380.00%
NVDA260116P007000002024-06-07 3:33PM EDT700.0045.5044.9046.35-2.00-4.21%81,9700.00%
NVDA260116P007100002024-06-07 3:40PM EDT710.0047.9246.9548.45+0.40+0.84%4770.00%
NVDA260116P007200002024-06-07 3:59PM EDT720.0049.8049.3550.00-2.15-4.14%1942,0570.00%
NVDA260116P007300002024-06-07 11:40AM EDT730.0055.2551.5053.45+1.70+3.17%23210.00%
NVDA260116P007400002024-06-07 3:11PM EDT740.0055.2554.0055.70-0.85-1.52%81290.00%
NVDA260116P007500002024-06-07 2:14PM EDT750.0058.7556.5557.80-2.10-3.45%34480.00%
NVDA260116P007600002024-06-07 12:31PM EDT760.0060.2058.7560.40-1.00-1.63%82870.00%
NVDA260116P007700002024-06-07 1:00PM EDT770.0062.0061.4562.75-3.10-4.76%31250.00%
NVDA260116P007800002024-06-05 1:05PM EDT780.0065.0464.0565.350.00-3960.00%
NVDA260116P007900002024-06-07 3:52PM EDT790.0067.5066.7068.05-1.40-2.03%51420.00%
NVDA260116P008000002024-06-07 3:55PM EDT800.0070.0069.5071.20-1.39-1.95%121,4450.00%
NVDA260116P008100002024-06-07 12:00PM EDT810.0076.1072.2073.80+1.10+1.47%21200.00%
NVDA260116P008200002024-06-07 3:44PM EDT820.0075.5575.1076.50-1.65-2.14%21340.00%
NVDA260116P008300002024-06-06 9:59AM EDT830.0082.7578.0079.450.00-1380.00%
NVDA260116P008400002024-06-06 11:01AM EDT840.0083.5280.9582.700.00-12440.00%
NVDA260116P008500002024-06-06 12:30PM EDT850.0088.1584.1585.550.00-122010.00%
NVDA260116P008600002024-06-07 1:07PM EDT860.0087.2987.1588.75-2.58-2.87%61910.00%
NVDA260116P008700002024-06-05 10:36AM EDT870.0093.1090.3592.050.00-2880.00%
NVDA260116P008800002024-06-06 9:54AM EDT880.0096.5093.6095.400.00-92550.00%
NVDA260116P008900002024-06-06 9:30AM EDT890.0092.7396.9598.750.00-2350.00%
NVDA260116P009000002024-06-07 1:42PM EDT900.00101.45100.45102.10-2.79-2.68%1036830.00%
NVDA260116P009100002024-06-05 2:08PM EDT910.00104.50103.80105.600.00-1750.00%
NVDA260116P009200002024-06-05 1:22PM EDT920.00108.45107.30109.200.00-24400.00%
NVDA260116P009300002024-05-31 10:31AM EDT930.00137.08110.95112.800.00-11840.00%
NVDA260116P009400002024-05-31 3:52PM EDT940.00137.50114.55116.550.00-7760.00%
NVDA260116P009500002024-06-06 3:08PM EDT950.00122.64118.35120.150.00-2047330.00%
NVDA260116P009600002024-06-07 9:55AM EDT960.00128.50122.05124.15+1.59+1.25%2340.00%
NVDA260116P009700002024-06-05 2:47PM EDT970.00125.64125.95128.050.00-22730.00%
NVDA260116P009800002024-06-07 1:43PM EDT980.00131.40129.90132.00-4.70-3.45%111030.00%
NVDA260116P009900002024-06-07 3:44PM EDT990.00134.60134.35136.00-2.39-1.74%871500.00%
NVDA260116P010000002024-06-07 2:21PM EDT1,000.00141.49137.65140.05+0.54+0.38%579110.00%
NVDA260116P010100002024-06-07 1:07PM EDT1,010.00142.55142.05144.20-4.40-2.99%49350.00%
NVDA260116P010200002024-06-06 2:20PM EDT1,020.00153.40146.25148.450.00-4820.00%
NVDA260116P010300002024-06-06 9:57AM EDT1,030.00156.53150.00153.200.00-21,6200.00%
NVDA260116P010400002024-06-07 1:22PM EDT1,040.00155.16154.75157.05+0.68+0.44%944310.00%
NVDA260116P010500002024-06-07 1:22PM EDT1,050.00159.64159.00161.60-1.24-0.77%1161,1420.00%
NVDA260116P010600002024-06-07 2:08PM EDT1,060.00167.00163.60165.95+0.01+0.01%1360.00%
NVDA260116P010700002024-05-31 12:12PM EDT1,070.00207.20168.15170.450.00-5750.00%
NVDA260116P010800002024-05-31 12:12PM EDT1,080.00212.65172.70175.100.00-41060.00%
NVDA260116P010900002024-05-21 2:46PM EDT1,090.00272.45177.35179.650.00-4530.00%
NVDA260116P011000002024-06-07 3:59PM EDT1,100.00183.15181.85184.50-3.84-2.05%991,1050.00%
NVDA260116P011100002024-06-05 3:12PM EDT1,110.00185.45186.85189.300.00-3420.00%
NVDA260116P011200002024-06-06 12:17PM EDT1,120.00200.00191.65194.150.00-1320.00%
NVDA260116P011300002024-06-05 10:14AM EDT1,130.00202.10196.50199.150.00-5380.00%
NVDA260116P011400002024-06-07 1:46PM EDT1,140.00203.38201.45204.15-4.17-2.01%1230.00%
NVDA260116P011500002024-06-07 10:22AM EDT1,150.00216.00206.60209.00+0.05+0.02%1640.00%
NVDA260116P011600002024-06-06 3:48PM EDT1,160.00217.00211.60214.050.00-1330.00%
NVDA260116P011700002024-05-28 12:03PM EDT1,170.00241.50216.65219.400.00-8620.00%
NVDA260116P011800002024-06-05 2:13PM EDT1,180.00222.27221.80224.600.00-31060.00%
NVDA260116P011900002024-06-06 9:47AM EDT1,190.00223.49227.15229.850.00-28600.00%
NVDA260116P012000002024-06-07 3:42PM EDT1,200.00233.50232.15235.65-2.60-1.10%181,0270.00%
NVDA260116P012100002024-06-05 3:39PM EDT1,210.00236.11237.85240.650.00-82010.00%
NVDA260116P012200002024-06-05 3:39PM EDT1,220.00241.51243.25246.100.00-5510.00%
NVDA260116P012300002024-05-31 12:02PM EDT1,230.00296.70248.70251.600.00-2940.00%
NVDA260116P012400002024-06-06 9:47AM EDT1,240.00250.15254.25257.200.00-291580.00%
NVDA260116P012500002024-06-07 1:18PM EDT1,250.00260.65259.95262.75-4.35-1.64%23950.00%
NVDA260116P012600002024-06-05 3:36PM EDT1,260.00264.10265.15268.650.00-21360.00%
NVDA260116P012700002024-06-05 3:39PM EDT1,270.00269.30270.85274.400.00-11170.00%
NVDA260116P012800002024-05-31 12:29PM EDT1,280.00337.60276.60280.200.00-3910.00%
NVDA260116P012900002024-05-31 12:29PM EDT1,290.00344.50282.40286.050.00-3390.00%
NVDA260116P013000002024-06-07 11:26AM EDT1,300.00300.13288.45291.95+5.16+1.75%10590.00%
NVDA260116P013200002024-05-28 2:22PM EDT1,320.00331.27300.35304.200.00-110.00%
NVDA260116P013400002024-05-21 2:15PM EDT1,340.00449.37312.40316.300.00-440.00%
NVDA260116P013600002024-06-07 9:41AM EDT1,360.00339.95324.65331.65-238.57-41.24%1560.00%
NVDA260116P013800002024-05-01 12:56PM EDT1,380.00582.02384.00399.050.00-17180.00%
NVDA260116P014000002024-06-06 10:03AM EDT1,400.00355.62348.80355.450.00-10450.00%
NVDA260116P014200002024-03-14 2:12PM EDT1,420.00579.35562.55579.950.00-150.00%
NVDA260116P014400002024-06-06 9:49AM EDT1,440.00377.75374.80381.800.00-10180.00%
NVDA260116P014600002024-04-22 3:20PM EDT1,460.00669.51540.85556.650.00-55830.00%
NVDA260116P014800002024-05-30 3:20PM EDT1,480.00451.60401.95411.300.00-1530.00%
NVDA260116P015000002024-06-06 12:12PM EDT1,500.00425.02415.75424.600.00-11760.00%
NVDA260116P015200002024-03-15 11:02AM EDT1,520.00667.98650.50666.000.00-27390.00%
NVDA260116P015400002024-03-15 10:50AM EDT1,540.00678.45668.40684.000.00-311120.00%
NVDA260116P015600002024-06-05 11:58AM EDT1,560.00467.30455.80467.550.00-4740.00%
NVDA260116P015800002024-05-09 10:18AM EDT1,580.00710.05470.10483.200.00-2110.00%
NVDA260116P016000002024-06-05 1:02PM EDT1,600.00493.00486.15497.850.00-21090.00%
NVDA260116P016200002024-04-16 1:08PM EDT1,620.00751.87702.95715.700.00-1380.00%
NVDA260116P016400002024-05-08 11:12AM EDT1,640.00749.85515.75532.000.00--10.00%
NVDA260116P016800002024-05-23 12:23PM EDT1,680.00656.94546.35557.500.00-420.00%
NVDA260116P016900002024-03-07 4:16PM EDT1,690.00785.55809.70820.500.00--00.00%
NVDA260116P017000002024-06-03 10:07AM EDT1,700.00612.27561.95575.600.00-30300.00%
NVDA260116P017100002024-03-08 12:42PM EDT1,710.00816.90828.60844.000.00-110.00%
NVDA260116P017200002024-05-30 9:34AM EDT1,720.00625.00577.65591.600.00-110.00%
NVDA260116P017400002024-03-08 12:43PM EDT1,740.00844.55854.00872.000.00-220.00%
NVDA260116P017500002024-03-08 12:42PM EDT1,750.00853.90863.30882.000.00-110.00%
NVDA260116P017600002024-03-08 12:42PM EDT1,760.00861.75872.95890.000.00-110.00%
NVDA260116P017700002024-03-08 12:43PM EDT1,770.00872.70882.40902.000.00-340.00%
NVDA260116P017800002024-03-08 12:42PM EDT1,780.00882.10892.00912.000.00-220.00%
NVDA260116P017900002024-03-08 12:43PM EDT1,790.00891.40902.00920.000.00-440.00%
NVDA260116P018000002024-06-04 1:03PM EDT1,800.00687.47642.30655.850.00-230.00%
NVDA260116P018200002024-03-21 12:37PM EDT1,820.00906.541,048.001,066.000.00--00.00%
NVDA260116P018400002024-05-08 3:00PM EDT1,840.00939.63673.60688.300.00--00.00%
NVDA260116P018500002024-04-02 1:38PM EDT1,850.00956.50982.001,002.000.00--00.00%
NVDA260116P018800002024-03-14 2:19PM EDT1,880.001,003.45988.001,008.000.00-100.00%
NVDA260116P018900002024-03-26 2:39PM EDT1,890.00949.551,054.001,074.000.00-1000.00%
NVDA260116P019000002024-06-04 1:20PM EDT1,900.00773.18725.85742.000.00-450.00%
NVDA260116P019400002024-05-22 2:07PM EDT1,940.00999.95759.45774.500.00-100.00%
NVDA260116P020000002024-06-04 2:38PM EDT2,000.00856.50811.45828.000.00-320.00%
NVDA260116P021000002024-05-31 10:51AM EDT2,100.001,010.74901.35916.300.00-4100.00%
NVDA260116P022000002024-06-04 1:20PM EDT2,200.001,050.19993.301,008.850.00-210.00%
NVDA260116P022800002024-05-30 12:35PM EDT2,280.001,141.101,068.001,086.000.00-200.00%
NVDA260116P023000002024-06-06 2:45PM EDT2,300.001,102.561,086.051,106.00+1,102.56--00.00%
NVDA260116P024000002024-06-06 2:45PM EDT2,400.001,199.361,184.001,204.00+1,199.36--00.00%