UK markets open in 4 hours

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.99-8.37 (-6.62%)
At close: 04:00PM EDT
119.25 +1.26 (+1.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000005002024-07-17 2:13PM EDT0.50117.60117.25117.70-7.90-6.29%44,3854,575.00%
NVDA240719C000010002024-07-16 11:31AM EDT1.00118.88116.70117.20-6.42-5.12%127283,568.75%
NVDA240719C000015002024-07-08 1:08PM EDT1.50126.75116.15116.800.00-122503,393.75%
NVDA240719C000020002024-07-01 10:27AM EDT2.00119.90115.65116.300.00-40503,068.75%
NVDA240719C000025002024-07-01 1:29PM EDT2.50121.35115.15115.800.00--1442,837.50%
NVDA240719C000030002024-07-01 1:44PM EDT3.00120.65114.65115.300.00-6323582,659.38%
NVDA240719C000035002024-07-01 1:45PM EDT3.50120.30114.15114.800.00--12,518.75%
NVDA240719C000040002024-07-01 11:11AM EDT4.00118.55113.65114.300.00-1401032,400.00%
NVDA240719C000045002024-07-01 11:07AM EDT4.50117.25113.15113.800.00--702,296.88%
NVDA240719C000050002024-07-17 3:38PM EDT5.00113.70112.70113.25-15.10-11.72%13352,140.63%
NVDA240719C000100002024-06-05 2:19PM EDT10.001,202.661,196.151,201.300.00-50260.00%
NVDA240719C000150002024-07-12 3:27PM EDT15.00116.10102.70103.250.00-30721,340.63%
NVDA240719C000155002024-07-01 11:28AM EDT15.50108.45102.20102.800.00-9055912.50%
NVDA240719C000160002024-07-16 9:58AM EDT16.00110.37101.70102.300.00-1060900.00%
NVDA240719C000165002024-07-15 3:39PM EDT16.50111.65101.20101.800.00-3090875.00%
NVDA240719C000170002024-05-28 2:18PM EDT17.0096.68104.40107.500.00--102,530.08%
NVDA240719C000175002024-06-26 12:10PM EDT17.50102.17100.20100.80-5.50-5.11%10100850.00%
NVDA240719C000180002024-07-12 12:21PM EDT18.00111.9399.70100.300.00-1050837.50%
NVDA240719C000185002024-07-05 3:06PM EDT18.50108.6099.2099.800.00-1040825.00%
NVDA240719C000190002024-07-15 1:09PM EDT19.00109.3098.7099.300.00-1016825.00%
NVDA240719C000195002024-07-01 12:40PM EDT19.50104.5598.2098.800.00-1060800.00%
NVDA240719C000200002024-07-17 2:40PM EDT20.0098.2597.7098.25-9.62-8.92%201611,150.00%
NVDA240719C000205002024-07-17 12:34PM EDT20.5097.3597.2097.80-0.64-0.65%2270787.50%
NVDA240719C000210002024-07-02 1:43PM EDT21.00101.9796.7097.300.00-1061775.00%
NVDA240719C000215002024-06-25 2:20PM EDT21.50103.2896.2096.800.00-120160762.50%
NVDA240719C000220002024-07-17 3:12PM EDT22.0096.0595.7096.30-7.92-7.62%70174750.00%
NVDA240719C000225002024-05-28 3:24PM EDT22.5091.81100.00102.050.00--102,207.42%
NVDA240719C000230002024-07-17 1:42PM EDT23.0095.7194.7095.30-13.41-12.29%929737.50%
NVDA240719C000235002024-07-16 2:16PM EDT23.5094.9694.2094.80-7.14-6.99%470725.00%
NVDA240719C000240002024-07-16 3:41PM EDT24.00102.2593.7094.300.00-13115712.50%
NVDA240719C000250002024-07-17 9:39AM EDT25.0096.3592.7093.30-8.95-8.50%170700.00%
NVDA240719C000255002024-06-25 2:22PM EDT25.5099.1392.2092.800.00-5039687.50%
NVDA240719C000260002024-07-17 9:34AM EDT26.0095.1891.7092.30-4.62-4.63%170675.00%
NVDA240719C000265002024-07-15 10:04AM EDT26.50102.5791.2091.800.00-2567675.00%
NVDA240719C000270002024-07-16 1:19PM EDT27.0099.0090.7091.300.00-240183662.50%
NVDA240719C000275002024-07-17 2:59PM EDT27.5090.5090.2090.80-11.70-11.45%20190650.00%
NVDA240719C000280002024-06-27 10:52AM EDT28.0095.9389.7090.300.00-10150650.00%
NVDA240719C000285002024-07-16 3:59PM EDT28.5090.1889.2089.80-7.75-7.91%40391637.50%
NVDA240719C000290002024-07-08 1:16PM EDT29.0099.6588.7089.300.00-194631.25%
NVDA240719C000295002024-07-12 2:53PM EDT29.50102.1588.2088.800.00-560625.00%
NVDA240719C000300002024-07-17 12:10PM EDT30.0088.6987.7588.20-8.86-9.08%10658864.06%
NVDA240719C000310002024-07-16 1:00PM EDT31.0094.8586.7087.300.00-100370600.00%
NVDA240719C000315002024-06-10 10:47AM EDT31.5089.60101.90102.550.00--02,877.34%
NVDA240719C000320002024-07-17 3:10PM EDT32.0086.6085.7586.25-11.55-11.77%9201,034587.50%
NVDA240719C000325002024-07-17 12:20PM EDT32.5086.0485.2085.80-12.85-12.99%3085581.25%
NVDA240719C000330002024-07-17 2:24PM EDT33.0085.1784.7085.30-9.79-10.31%50122575.00%
NVDA240719C000335002024-07-17 2:03PM EDT33.5084.5584.2084.80-18.50-17.95%40135562.50%
NVDA240719C000340002024-07-12 2:51PM EDT34.0097.5583.7084.300.00-60238562.50%
NVDA240719C000345002024-07-01 12:40PM EDT34.5089.6083.2083.800.00-989550.00%
NVDA240719C000350002024-07-17 2:01PM EDT35.0083.1382.7583.20-8.07-8.85%60784770.31%
NVDA240719C000355002024-07-17 3:14PM EDT35.5082.7782.2082.80-6.08-6.84%5118537.50%
NVDA240719C000360002024-07-15 12:07PM EDT36.0092.6581.7082.300.00-7375537.50%
NVDA240719C000365002024-07-11 2:23PM EDT36.5091.8481.2081.800.00-1070531.25%
NVDA240719C000370002024-07-16 12:17PM EDT37.0088.4080.7581.250.00-241,006525.00%
NVDA240719C000375002024-06-20 10:35AM EDT37.50101.1580.2080.800.00-150188518.75%
NVDA240719C000380002024-07-17 2:57PM EDT38.0079.9779.7080.30-15.03-15.82%1084512.50%
NVDA240719C000385002024-07-17 10:11AM EDT38.5079.8879.2079.80-7.33-8.41%495506.25%
NVDA240719C000390002024-07-10 3:57PM EDT39.0096.0078.7079.300.00-26292500.00%
NVDA240719C000395002024-07-16 11:06AM EDT39.5086.8978.2078.800.00-5058493.75%
NVDA240719C000400002024-07-17 3:12PM EDT40.0078.6077.7578.20-7.48-8.69%8612689.84%
NVDA240719C000405002024-07-11 1:21PM EDT40.5088.4077.2077.800.00-4288487.50%
NVDA240719C000410002024-07-16 12:14PM EDT41.0084.8476.7077.300.00-4168475.00%
NVDA240719C000415002024-07-12 11:56AM EDT41.5088.9076.2076.800.00-20186475.00%
NVDA240719C000420002024-07-17 9:33AM EDT42.0079.3075.7076.30-9.95-11.15%28492468.75%
NVDA240719C000425002024-06-20 9:43AM EDT42.5097.7975.2075.800.00-1380462.50%
NVDA240719C000430002024-07-05 1:13PM EDT43.0084.3674.7575.250.00-60894456.25%
NVDA240719C000435002024-06-05 3:34PM EDT43.5078.6682.0582.850.00--1801,554.69%
NVDA240719C000440002024-07-17 10:00AM EDT44.0075.9073.7574.25-6.61-8.01%41,299450.00%
NVDA240719C000445002024-07-15 3:59PM EDT44.5083.8173.2073.800.00-2509443.75%
NVDA240719C000450002024-07-12 1:43PM EDT45.0086.1072.8073.200.00-3510,131437.50%
NVDA240719C000455002024-07-15 10:27AM EDT45.5072.8572.3072.70-10.90-13.01%232,095437.50%
NVDA240719C000460002024-07-17 10:41AM EDT46.0071.9971.8072.20-11.01-13.27%1352,630431.25%
NVDA240719C000465002024-06-27 11:43AM EDT46.5077.0171.2571.750.00-791,300425.00%
NVDA240719C000470002024-07-17 10:41AM EDT47.0073.0070.8071.20-10.44-12.51%102,025418.75%
NVDA240719C000475002024-07-15 9:45AM EDT47.5081.3770.2570.750.00-40688412.50%
NVDA240719C000480002024-07-17 12:10PM EDT48.0070.5869.7570.25-7.70-9.84%5863412.50%
NVDA240719C000485002024-07-16 9:49AM EDT48.5079.8569.2569.750.00-40751406.25%
NVDA240719C000490002024-07-11 3:59PM EDT49.0069.8268.8069.20-8.88-11.28%182,060400.00%
NVDA240719C000495002024-07-01 9:58AM EDT49.5071.3768.2068.800.00-10440393.75%
NVDA240719C000500002024-07-17 3:48PM EDT50.0068.4567.8068.20-7.65-10.05%823,278393.75%
NVDA240719C000505002024-07-17 9:54AM EDT50.5070.5067.2067.80-15.57-18.09%10445387.50%
NVDA240719C000510002024-07-15 10:51AM EDT51.0079.0266.7567.250.00-10894381.25%
NVDA240719C000515002024-07-09 3:15PM EDT51.5079.9466.2566.750.00-20750381.25%
NVDA240719C000520002024-07-17 12:48PM EDT52.0065.1065.8066.20-9.55-12.79%1,1271,986375.00%
NVDA240719C000525002024-07-16 9:32AM EDT52.5075.5065.3065.700.00-81,602368.75%
NVDA240719C000530002024-07-17 12:27PM EDT53.0065.0264.7565.25-9.75-13.04%31,390368.75%
NVDA240719C000535002024-07-17 1:58PM EDT53.5064.5064.2564.75-10.99-14.56%2598362.50%
NVDA240719C000540002024-07-17 1:25PM EDT54.0064.2063.8064.20-8.50-11.69%2622,034356.25%
NVDA240719C000545002024-07-16 3:49PM EDT54.5066.7063.2563.75-4.50-6.32%10899356.25%
NVDA240719C000550002024-07-17 11:44AM EDT55.0064.0262.8063.20-7.23-10.15%113,675350.00%
NVDA240719C000555002024-07-12 3:36PM EDT55.5074.9562.2562.750.00-141,206350.00%
NVDA240719C000560002024-07-12 3:17PM EDT56.0063.4061.7562.25-11.80-15.69%11,040343.75%
NVDA240719C000565002024-07-17 1:01PM EDT56.5061.4561.2561.75-10.30-14.36%201,365337.50%
NVDA240719C000570002024-07-17 3:15PM EDT57.0061.4060.8061.20-12.60-17.03%51,839337.50%
NVDA240719C000575002024-07-17 2:54PM EDT57.5060.5060.2560.75-10.04-14.23%111,063331.25%
NVDA240719C000580002024-07-17 10:30AM EDT58.0061.5959.7560.25-6.90-10.07%101,507328.13%
NVDA240719C000585002024-07-12 11:41AM EDT58.5072.2559.2559.750.00-1620325.00%
NVDA240719C000590002024-07-17 2:17PM EDT59.0058.9558.7559.25-7.75-11.62%151,002318.75%
NVDA240719C000595002024-07-05 1:03PM EDT59.5068.0058.2058.850.00-10499359.38%
NVDA240719C000600002024-07-17 1:55PM EDT60.0058.2757.8058.20-7.85-11.87%335,768312.50%
NVDA240719C000605002024-07-12 3:33PM EDT60.5070.0155.8057.750.00-50803457.81%
NVDA240719C000610002024-07-17 3:39PM EDT61.0057.6955.3057.20-7.30-11.23%1031,666437.89%
NVDA240719C000615002024-07-17 3:30PM EDT61.5057.4754.8056.70-8.98-13.51%1073,521432.81%
NVDA240719C000620002024-07-17 11:27AM EDT62.0057.5054.3056.20-12.10-17.39%304,020428.13%
NVDA240719C000625002024-07-17 12:38PM EDT62.5055.0053.8055.70-8.70-13.66%73,307423.44%
NVDA240719C000630002024-07-17 3:25PM EDT63.0055.7453.3055.20-7.22-11.47%204,994418.75%
NVDA240719C000635002024-07-12 12:55PM EDT63.5067.0952.8054.700.00-101,730414.06%
NVDA240719C000640002024-07-17 12:46PM EDT64.0052.9452.3054.20-9.23-14.85%301,993409.38%
NVDA240719C000645002024-07-05 1:51PM EDT64.5063.2051.7553.750.00-1974418.75%
NVDA240719C000650002024-07-17 12:49PM EDT65.0053.2851.2553.20-7.84-12.83%464,168399.61%
NVDA240719C000655002024-07-02 9:53AM EDT65.5057.3550.7552.800.00-61,763421.09%
NVDA240719C000660002024-07-16 1:11PM EDT66.0060.0050.1552.200.00-441,852390.63%
NVDA240719C000665002024-07-16 1:38PM EDT66.5053.3349.7551.75-6.25-10.49%401,001399.61%
NVDA240719C000670002024-07-17 3:59PM EDT67.0051.2349.2551.20-8.37-14.04%1052,681381.64%
NVDA240719C000675002024-07-17 1:58PM EDT67.5050.5048.7550.70-12.20-19.46%102,120377.34%
NVDA240719C000680002024-07-17 3:39PM EDT68.0050.7248.2550.20-7.08-12.25%1202,714372.66%
NVDA240719C000685002024-06-27 11:39AM EDT68.5055.2747.7549.700.00-52,417368.36%
NVDA240719C000690002024-07-16 1:59PM EDT69.0057.1047.2549.200.00-283,084364.06%
NVDA240719C000695002024-07-17 9:58AM EDT69.5050.7446.7548.75-10.66-17.36%95,514372.27%
NVDA240719C000700002024-07-17 2:21PM EDT70.0048.7546.2548.20-7.39-13.16%1378,123355.47%
NVDA240719C000705002024-06-28 11:10AM EDT70.5055.3545.7547.850.00-10438384.77%
NVDA240719C000710002024-07-15 9:51AM EDT71.0057.4945.2547.350.00-7389380.08%
NVDA240719C000715002024-07-05 3:46PM EDT71.5055.5644.7546.750.00-10556354.69%
NVDA240719C000720002024-07-17 12:46PM EDT72.0045.0044.2546.25-8.80-16.36%204,226350.39%
NVDA240719C000725002024-07-17 1:35PM EDT72.5046.5543.7545.75-11.48-19.78%1694346.09%
NVDA240719C000730002024-07-17 2:25PM EDT73.0045.6243.2545.25-7.18-13.60%141,350341.80%
NVDA240719C000735002024-07-10 12:12PM EDT73.5061.3042.7544.850.00-2546357.42%
NVDA240719C000740002024-07-17 12:48PM EDT74.0043.0042.2544.20-11.65-21.32%497,315321.88%
NVDA240719C000745002024-07-17 1:46PM EDT74.5044.0041.7543.75-8.07-15.50%10880329.30%
NVDA240719C000750002024-07-17 2:03PM EDT75.0043.2041.2043.20-7.62-14.99%362,974313.67%
NVDA240719C000755002024-07-12 3:58PM EDT75.5053.6740.7542.750.00-1737321.09%
NVDA240719C000760002024-07-17 3:55PM EDT76.0042.5240.2042.25-7.48-14.96%908,213316.80%
NVDA240719C000765002024-07-17 9:46AM EDT76.5044.3039.6541.75-7.30-14.15%7838312.50%
NVDA240719C000770002024-07-12 10:52AM EDT77.0054.0839.2541.250.00-3667308.59%
NVDA240719C000775002024-07-17 3:14PM EDT77.5040.8538.6540.75-3.90-8.72%3501,095304.69%
NVDA240719C000780002024-07-17 2:39PM EDT78.0040.1038.2040.25-8.05-16.72%1008,572300.39%
NVDA240719C000785002024-07-17 12:36PM EDT78.5039.3837.7039.75-7.77-16.48%15674296.48%
NVDA240719C000790002024-07-17 11:01AM EDT79.0040.6337.2039.25-6.17-13.18%111,719292.58%
NVDA240719C000795002024-07-17 11:25AM EDT79.5040.2736.7038.75-5.56-12.13%391,974288.67%
NVDA240719C000800002024-07-17 3:14PM EDT80.0038.1136.2038.20-7.64-16.70%51323,641274.22%
NVDA240719C000805002024-07-17 11:32AM EDT80.5039.1535.7037.75-5.70-12.71%452,078280.86%
NVDA240719C000810002024-07-17 2:16PM EDT81.0037.4235.3037.25-9.94-20.99%343,038276.95%
NVDA240719C000815002024-07-17 11:27AM EDT81.5037.9534.8036.80-6.57-14.76%6720281.64%
NVDA240719C000820002024-07-17 3:35PM EDT82.0036.6535.4036.25-7.65-17.27%2511,745269.14%
NVDA240719C000825002024-07-12 2:51PM EDT82.5049.1533.8035.800.00-201,269273.83%
NVDA240719C000830002024-07-17 3:58PM EDT83.0035.2033.3035.25-7.45-17.47%182,343261.33%
NVDA240719C000835002024-07-12 3:18PM EDT83.5047.7532.8034.800.00-301,513266.02%
NVDA240719C000840002024-07-17 9:50AM EDT84.0034.6632.4034.25-7.29-17.38%324,251253.71%
NVDA240719C000845002024-07-17 2:40PM EDT84.5033.8931.8033.80-7.61-18.34%10891258.20%
NVDA240719C000850002024-07-17 12:16PM EDT85.0033.2031.3033.25-8.16-19.73%994,538246.09%
NVDA240719C000855002024-07-12 10:34AM EDT85.5044.7030.8032.800.00-20932250.39%
NVDA240719C000860002024-07-17 3:54PM EDT86.0032.0030.3532.25-8.00-20.00%1468,004238.67%
NVDA240719C000865002024-07-17 11:51AM EDT86.5032.4029.8031.80-9.45-22.58%111,431242.97%
NVDA240719C000870002024-07-17 2:55PM EDT87.0031.0029.3031.25-8.15-20.82%143,364231.25%
NVDA240719C000875002024-07-16 2:29PM EDT87.5031.7028.7530.75-6.68-17.40%202,380227.73%
NVDA240719C000880002024-07-17 3:54PM EDT88.0030.4229.9030.25-7.73-20.26%1627,770186.72%
NVDA240719C000885002024-07-12 1:37PM EDT88.5042.6027.7529.800.00-22,571227.73%
NVDA240719C000890002024-07-17 12:31PM EDT89.0029.0028.8029.30-10.25-26.11%322,623171.88%
NVDA240719C000895002024-07-17 2:22PM EDT89.5029.0026.7528.80-14.12-32.75%404,508220.31%
NVDA240719C000900002024-07-17 4:01PM EDT90.0027.8427.8528.25-8.44-23.26%9,533176,260165.63%
NVDA240719C000905002024-07-17 9:37AM EDT90.5030.3025.7527.75-5.09-14.38%25,058205.86%
NVDA240719C000910002024-07-17 2:44PM EDT91.0027.1625.3027.25-7.84-22.40%407,568202.34%
NVDA240719C000915002024-07-17 9:48AM EDT91.5027.2324.8026.80-7.32-21.19%113,629205.66%
NVDA240719C000920002024-07-17 10:43AM EDT92.0026.4424.2526.25-7.26-21.54%4413,580195.12%
NVDA240719C000925002024-07-17 3:12PM EDT92.5026.0023.7525.75-7.32-21.97%252,255191.60%
NVDA240719C000930002024-07-17 3:22PM EDT93.0025.4523.3025.30-7.40-22.53%712,065194.73%
NVDA240719C000935002024-07-17 1:57PM EDT93.5024.5922.7524.75-7.70-23.85%601,295184.57%
NVDA240719C000940002024-07-17 2:41PM EDT94.0024.3122.3524.25-8.17-25.15%787,261181.05%
NVDA240719C000945002024-07-16 10:07AM EDT94.5030.2021.8523.750.00-302,734177.54%
NVDA240719C000950002024-07-17 3:52PM EDT95.0023.5021.3523.30-7.29-23.68%43627,215180.27%
NVDA240719C000955002024-07-16 3:37PM EDT95.5030.2520.8522.800.00-42,124176.76%
NVDA240719C000960002024-07-17 12:29PM EDT96.0022.1820.3022.30-8.31-27.25%7615,797173.24%
NVDA240719C000965002024-07-17 2:02PM EDT96.5021.5019.8021.80-8.38-28.05%152,103169.53%
NVDA240719C000970002024-07-17 9:49AM EDT97.0021.9819.2521.30-6.57-23.01%201,837166.02%
NVDA240719C000975002024-07-17 3:10PM EDT97.5021.1718.7520.80-10.23-32.58%492,037162.50%
NVDA240719C000980002024-07-17 1:48PM EDT98.0020.8218.3020.35-7.00-25.16%296,313164.26%
NVDA240719C000985002024-07-16 9:57AM EDT98.5020.5017.7519.80-7.69-27.28%21,893155.47%
NVDA240719C000990002024-07-17 1:24PM EDT99.0019.3417.2519.30-7.51-27.97%294,824151.95%
NVDA240719C000995002024-07-17 2:01PM EDT99.5018.6616.7518.85-9.94-34.76%323,842153.52%
NVDA240719C001000002024-07-17 3:59PM EDT100.0018.2016.3018.30-8.55-31.96%1,68237,509144.92%
NVDA240719C001005002024-07-17 12:26PM EDT100.5017.5015.8017.85-7.50-30.00%11755146.29%
NVDA240719C001010002024-07-17 2:28PM EDT101.0017.4516.4017.30-7.33-29.58%325,950137.89%
NVDA240719C001015002024-07-17 11:22AM EDT101.5018.3015.9016.85-6.46-26.09%172,227139.06%
NVDA240719C001020002024-07-17 2:44PM EDT102.0016.6015.0016.35-7.14-30.08%1575,685135.55%
NVDA240719C001030002024-07-17 3:59PM EDT103.0015.0513.3515.35-7.93-34.51%1936,116128.42%
NVDA240719C001040002024-07-17 3:56PM EDT104.0014.2913.8014.35-7.64-34.84%16835,58990.23%
NVDA240719C001050002024-07-17 3:58PM EDT105.0013.3011.3513.35-7.73-36.76%53021,537114.16%
NVDA240719C001060002024-07-17 3:26PM EDT106.0012.3910.3012.40-7.23-36.85%4256,074110.74%
NVDA240719C001070002024-07-17 3:27PM EDT107.0011.769.3511.45-7.54-39.07%1,7724,751106.64%
NVDA240719C001080002024-07-17 2:54PM EDT108.0010.058.3010.50-8.45-45.68%30615,978102.25%
NVDA240719C001090002024-07-17 3:29PM EDT109.0010.157.209.55-6.85-40.29%1,2964,56397.27%
NVDA240719C001100002024-07-17 3:59PM EDT110.008.367.508.60-8.39-50.09%4,31155,37051.95%
NVDA240719C001110002024-07-17 3:35PM EDT111.007.956.607.75-6.79-46.07%4199,85859.08%
NVDA240719C001120002024-07-17 3:56PM EDT112.006.905.506.90-7.25-51.24%6594,32254.10%
NVDA240719C001130002024-07-17 3:54PM EDT113.005.905.706.05-7.76-56.81%1,30324,10278.32%
NVDA240719C001140002024-07-17 3:58PM EDT114.005.155.005.25-7.50-59.29%1,8266,93977.93%
NVDA240719C001150002024-07-17 3:59PM EDT115.004.404.354.40-7.15-61.90%23,96026,79775.98%
NVDA240719C001160002024-07-17 3:59PM EDT116.003.783.253.85-6.82-64.34%6,14018,65170.22%
NVDA240719C001170002024-07-17 3:59PM EDT117.003.173.003.25-6.58-67.49%19,6346,91274.95%
NVDA240719C001180002024-07-17 4:00PM EDT118.002.592.522.75-6.09-70.16%81,25711,86075.78%
NVDA240719C001190002024-07-17 3:59PM EDT119.002.132.102.14-5.82-73.21%93,06614,79074.12%
NVDA240719C001200002024-07-17 4:00PM EDT120.001.721.721.74-5.28-75.43%195,56789,87874.37%
NVDA240719C001210002024-07-17 3:59PM EDT121.001.421.331.43-4.98-77.81%107,14134,70774.07%
NVDA240719C001220002024-07-17 3:59PM EDT122.001.101.051.16-4.35-79.82%113,57017,27874.51%
NVDA240719C001230002024-07-17 3:59PM EDT123.000.850.830.90-3.75-81.52%70,28317,05974.51%
NVDA240719C001240002024-07-17 3:59PM EDT124.000.660.630.70-3.34-83.50%54,72911,79474.32%
NVDA240719C001250002024-07-17 3:59PM EDT125.000.500.500.54-2.91-85.34%141,35852,34775.00%
NVDA240719C001260002024-07-17 3:59PM EDT126.000.410.380.42-2.41-85.46%49,34368,46775.39%
NVDA240719C001270002024-07-17 3:59PM EDT127.000.300.280.33-2.03-87.12%29,30623,57275.78%
NVDA240719C001280002024-07-17 3:59PM EDT128.000.240.190.25-1.60-86.96%39,19830,92875.39%
NVDA240719C001290002024-07-17 3:59PM EDT129.000.200.180.20-1.25-86.21%53,75835,73878.13%
NVDA240719C001300002024-07-17 3:59PM EDT130.000.150.140.16-0.98-86.73%82,202130,74179.30%
NVDA240719C001310002024-07-17 3:59PM EDT131.000.120.120.13-0.78-86.67%27,02027,32081.25%
NVDA240719C001320002024-07-17 3:59PM EDT132.000.110.110.12-0.56-83.58%36,53541,59984.77%
NVDA240719C001330002024-07-17 3:59PM EDT133.000.100.090.10-0.41-80.39%32,62165,31986.33%
NVDA240719C001340002024-07-17 3:58PM EDT134.000.090.080.09-0.29-76.32%29,81343,28789.06%
NVDA240719C001350002024-07-17 3:59PM EDT135.000.070.070.08-0.22-75.86%57,524107,45991.41%
NVDA240719C001360002024-07-17 3:58PM EDT136.000.070.060.08-0.14-66.67%84,369110,99494.53%
NVDA240719C001370002024-07-17 3:59PM EDT137.000.060.060.08-0.09-60.00%7,60321,46898.83%
NVDA240719C001380002024-07-17 3:57PM EDT138.000.060.060.07-0.06-50.00%7,98033,203101.56%
NVDA240719C001390002024-07-17 3:59PM EDT139.000.060.050.07-0.03-33.33%6,91627,444104.30%
NVDA240719C001400002024-07-17 3:59PM EDT140.000.050.050.06-0.02-28.57%44,142118,591107.03%
NVDA240719C001410002024-07-17 3:59PM EDT141.000.060.040.060.00-10,62926,595109.38%
NVDA240719C001420002024-07-17 3:56PM EDT142.000.050.040.050.00-8,22024,207110.94%
NVDA240719C001430002024-07-17 3:49PM EDT143.000.040.040.05+0.01+33.33%16,57729,050114.84%
NVDA240719C001440002024-07-17 3:59PM EDT144.000.040.030.050.00-11,36310,589116.41%
NVDA240719C001450002024-07-17 3:59PM EDT145.000.040.040.05+0.02+100.00%12,02958,088121.88%
NVDA240719C001460002024-07-17 3:49PM EDT146.000.050.030.10+0.03+150.00%4,67110,981131.64%
NVDA240719C001470002024-07-17 3:50PM EDT147.000.030.030.040.00-2,8417,344125.00%
NVDA240719C001480002024-07-17 3:59PM EDT148.000.030.030.04+0.01+50.00%5,66113,205128.13%
NVDA240719C001490002024-07-17 3:38PM EDT149.000.040.020.04+0.02+100.00%3,05546,432128.91%
NVDA240719C001500002024-07-17 3:59PM EDT150.000.020.020.030.00-14,39759,598129.69%
NVDA240719C001510002024-07-17 3:59PM EDT151.000.030.020.03+0.01+50.00%4,6969,776132.81%
NVDA240719C001520002024-07-17 3:37PM EDT152.000.030.020.04+0.01+50.00%4,5455,824138.28%
NVDA240719C001530002024-07-17 3:52PM EDT153.000.030.020.04+0.01+50.00%5,6164,166141.41%
NVDA240719C001540002024-07-17 3:41PM EDT154.000.030.020.03+0.02+200.00%3,4113,701142.19%
NVDA240719C001550002024-07-17 3:59PM EDT155.000.020.020.03+0.01+100.00%6,09412,303145.31%
NVDA240719C001560002024-07-17 2:49PM EDT156.000.020.010.030.00-2,05911,984143.75%
NVDA240719C001570002024-07-17 2:48PM EDT157.000.020.010.030.00-2,5686,551146.88%
NVDA240719C001580002024-07-17 3:59PM EDT158.000.020.010.030.00-1,3356,895150.00%
NVDA240719C001590002024-07-17 3:33PM EDT159.000.020.010.030.00-2,4089,487153.13%
NVDA240719C001600002024-07-17 3:56PM EDT160.000.020.010.03+0.01+100.00%3,48915,561156.25%
NVDA240719C001610002024-07-17 3:56PM EDT161.000.020.010.03+0.01+100.00%2,8743,756157.81%
NVDA240719C001620002024-07-17 3:48PM EDT162.000.020.010.020.00-9674,379156.25%
NVDA240719C001630002024-07-17 3:58PM EDT163.000.020.010.02+0.01+100.00%1,7613,783159.38%
NVDA240719C001640002024-07-17 3:23PM EDT164.000.010.010.020.00-1,8255,453162.50%
NVDA240719C001650002024-07-17 2:39PM EDT165.000.010.010.020.00-2,98210,894164.06%
NVDA240719C001660002024-07-17 1:22PM EDT166.000.010.000.020.00-2,2282,032159.38%
NVDA240719C001670002024-07-17 3:01PM EDT167.000.010.000.020.00-3,7582,164162.50%
NVDA240719C001680002024-07-17 2:04PM EDT168.000.020.000.02+0.01+100.00%1,5273,980165.63%
NVDA240719C001690002024-07-17 2:47PM EDT169.000.010.000.020.00-1,0642,091168.75%
NVDA240719C001700002024-07-17 3:53PM EDT170.000.010.000.020.00-12,00112,641171.88%
NVDA240719C001710002024-07-17 12:42PM EDT171.000.010.000.020.00-8881,523171.88%
NVDA240719C001720002024-07-17 2:47PM EDT172.000.010.000.020.00-3801,801175.00%
NVDA240719C001730002024-07-17 3:58PM EDT173.000.010.000.020.00-4231,621178.13%
NVDA240719C001740002024-07-17 3:58PM EDT174.000.010.000.010.00-2,5061,439168.75%
NVDA240719C001750002024-07-17 3:57PM EDT175.000.010.000.010.00-18,0608,991171.88%
NVDA240719C001760002024-07-17 3:47PM EDT176.000.010.000.010.00-9,3646,116175.00%
NVDA240719C001770002024-07-17 2:05PM EDT177.000.010.000.010.00-12,306175.00%
NVDA240719C001780002024-07-12 10:21AM EDT178.000.010.000.010.00-2612,818181.25%
NVDA240719C001790002024-07-17 2:54PM EDT179.000.010.000.010.00-3856,773181.25%
NVDA240719C001800002024-07-17 2:54PM EDT180.000.010.000.010.00-1029,694181.25%
NVDA240719C001810002024-07-17 2:55PM EDT181.000.010.000.010.00-1403,111187.50%
NVDA240719C001820002024-07-17 3:44PM EDT182.000.010.000.010.00-4705,188187.50%
NVDA240719C001830002024-07-17 2:55PM EDT183.000.020.000.01+0.01+100.00%321,534187.50%
NVDA240719C001840002024-07-17 2:53PM EDT184.000.010.000.010.00-1751,954193.75%
NVDA240719C001850002024-07-17 2:59PM EDT185.000.010.000.010.00-804,702193.75%
NVDA240719C001860002024-07-17 1:38PM EDT186.000.010.000.010.00-302,700193.75%
NVDA240719C001870002024-07-11 3:48PM EDT187.000.010.000.010.00-6831,855196.88%
NVDA240719C001880002024-07-11 3:14PM EDT188.000.010.000.010.00-6572,642200.00%
NVDA240719C001890002024-07-12 10:08AM EDT189.000.010.000.010.00-52,669200.00%
NVDA240719C001900002024-07-17 12:42PM EDT190.000.010.000.010.00-27,698206.25%
NVDA240719C001910002024-07-15 9:30AM EDT191.000.010.000.010.00-34,604206.25%
NVDA240719C001920002024-07-12 9:42AM EDT192.000.010.000.010.00-1004,116206.25%
NVDA240719C001930002024-07-10 11:58AM EDT193.000.010.000.010.00-1425,172212.50%
NVDA240719C001940002024-07-17 9:42AM EDT194.000.010.000.010.00-1035,552212.50%
NVDA240719C001950002024-07-12 3:23PM EDT195.000.010.000.01-0.02-66.67%14,900212.50%
NVDA240719C002000002024-07-12 1:53PM EDT200.000.010.000.010.00-60139,324225.00%
NVDA240719C002050002024-07-12 12:26PM EDT205.000.010.000.010.00-483,805231.25%
NVDA240719C002100002024-07-17 3:57PM EDT210.000.010.000.010.00-2004,821243.75%
NVDA240719C002120002024-07-11 9:30AM EDT212.000.010.000.010.00-14,961243.75%
NVDA240719C002130002024-07-08 9:47AM EDT213.000.010.000.010.00-1381250.00%
NVDA240719C002140002024-06-27 11:53AM EDT214.000.010.000.010.00-201,208250.00%
NVDA240719C002150002024-07-17 9:33AM EDT215.000.010.000.010.00-43,556250.00%
NVDA240719C002160002024-06-28 9:36AM EDT216.000.020.000.010.00-25563250.00%
NVDA240719C002170002024-07-12 10:31AM EDT217.000.010.000.010.00-20321256.25%
NVDA240719C002180002024-06-26 9:30AM EDT218.000.050.000.010.00-43,815256.25%
NVDA240719C002190002024-07-03 12:58PM EDT219.000.010.000.010.00-20538256.25%
NVDA240719C002200002024-07-11 10:16AM EDT220.000.010.000.010.00-56,590262.50%
NVDA240719C002210002024-06-28 3:21PM EDT221.000.010.000.010.00-5606262.50%
NVDA240719C002220002024-07-08 9:46AM EDT222.000.010.000.010.00-2860262.50%
NVDA240719C002230002024-06-25 10:07AM EDT223.000.040.000.010.00-210450262.50%
NVDA240719C002240002024-07-01 11:07AM EDT224.000.010.000.010.00-10395262.50%
NVDA240719C002250002024-07-02 9:55AM EDT225.000.010.000.010.00-251,054268.75%
NVDA240719C002260002024-07-16 12:33PM EDT226.000.010.000.010.00-1349268.75%
NVDA240719C002270002024-07-09 2:07PM EDT227.000.010.000.010.00-201,841275.00%
NVDA240719C002280002024-07-03 11:54AM EDT228.000.010.000.010.00-2512,975275.00%
NVDA240719C002300002024-07-15 12:17PM EDT230.000.010.000.010.00-401,121275.00%
NVDA240719C002350002024-06-28 2:39PM EDT235.000.010.000.010.00-71993287.50%
NVDA240719C002400002024-07-15 2:03PM EDT240.000.010.000.010.00-322,702293.75%
NVDA240719C002450002024-07-08 3:44PM EDT245.000.010.000.010.00-51,615300.00%
NVDA240719C002500002024-07-16 10:00AM EDT250.000.010.000.010.00-7012,304306.25%
NVDA240719C002550002024-07-11 11:11AM EDT255.000.010.000.010.00-12,149312.50%
NVDA240719C002600002024-07-15 10:04AM EDT260.000.010.000.010.00-185325.00%
NVDA240719C002650002024-06-27 9:55AM EDT265.000.010.000.010.00-2058325.00%
NVDA240719C002700002024-07-16 3:42PM EDT270.000.010.000.010.00-5503337.50%
NVDA240719C002750002024-06-25 3:06PM EDT275.000.010.000.010.00-1112337.50%
NVDA240719C002800002024-07-17 3:56PM EDT280.000.010.000.010.00-111,738350.00%
NVDA240719C002850002024-04-19 3:09PM EDT285.00489.73641.15644.400.00-2470.00%
NVDA240719C002900002024-06-06 9:48AM EDT290.00933.48918.10923.250.00-1120.00%
NVDA240719C002950002024-05-29 1:55PM EDT295.00857.67913.15918.300.00-180.00%
NVDA240719C003000002024-06-05 3:30PM EDT300.00919.73908.75912.700.00-1680.00%
NVDA240719C003050002024-01-25 1:42PM EDT305.00322.00487.15494.800.00-320.00%
NVDA240719C003100002024-06-05 1:28PM EDT310.00899.92898.30903.200.00-10440.00%
NVDA240719C003150002024-03-05 1:23PM EDT315.00541.10547.10552.050.00--10.00%
NVDA240719C003200002024-05-31 12:27PM EDT320.00757.95888.20892.850.00-4440.00%
NVDA240719C003250002024-05-24 10:04AM EDT325.00717.54883.35888.500.00-290.00%
NVDA240719C003300002024-06-06 11:18AM EDT330.00880.71878.40883.550.00-280.00%
NVDA240719C003350002024-06-04 11:54AM EDT335.00813.55873.45878.600.00-1110.00%
NVDA240719C003400002024-06-06 2:08PM EDT340.00856.30868.45873.600.00-3300.00%
NVDA240719C003450002024-06-05 10:34AM EDT345.00856.74863.50868.650.00-190.00%
NVDA240719C003500002024-06-06 12:16PM EDT350.00855.45859.10862.900.00-1270.00%
NVDA240719C003550002024-05-29 10:03AM EDT355.00769.30853.60858.750.00-1140.00%
NVDA240719C003600002024-05-30 11:56AM EDT360.00779.58848.50853.150.00-1370.00%
NVDA240719C003650002024-06-07 3:46PM EDT365.00846.58843.65848.80+4.65+0.55%270.00%
NVDA240719C003700002024-06-06 11:48AM EDT370.00836.94838.60843.150.00-11050.00%
NVDA240719C003750002024-05-29 9:34AM EDT375.00754.00833.70838.900.00-1100.00%
NVDA240719C003800002024-05-28 12:34PM EDT380.00750.60828.75833.900.00-9130.00%
NVDA240719C003850002024-06-04 2:40PM EDT385.00778.55823.70828.350.00-1450.00%
NVDA240719C003900002024-06-07 1:36PM EDT390.00826.28818.85824.00+84.65+11.41%1290.00%
NVDA240719C003950002024-05-13 11:29AM EDT395.00508.30813.90818.400.00-370.00%
NVDA240719C004000002024-06-07 3:45PM EDT400.00813.36809.45813.35-11.17-1.35%2640.00%
NVDA240719C004050002024-03-13 12:37PM EDT405.00494.10481.85486.550.00-2330.00%
NVDA240719C004100002024-06-06 10:23AM EDT410.00798.48799.00803.500.00-1190.00%
NVDA240719C004150002024-05-08 12:22PM EDT415.00491.84794.05798.550.00-2210.00%
NVDA240719C004200002024-05-30 11:46AM EDT420.00721.15788.95793.600.00-4540.00%
NVDA240719C004250002024-05-29 10:46AM EDT425.00719.38783.95788.600.00-6380.00%
NVDA240719C004300002024-05-28 1:57PM EDT430.00711.30779.05783.600.00-47900.00%
NVDA240719C004350002024-06-05 3:34PM EDT435.00786.57774.20778.700.00-6180.00%
NVDA240719C004400002024-06-04 11:31AM EDT440.00707.80769.25773.750.00-11310.00%
NVDA240719C004450002024-05-29 10:02AM EDT445.00681.58764.30768.800.00-1510.00%
NVDA240719C004500002024-06-07 3:43PM EDT450.00765.26759.15764.10+6.58+0.87%11,0210.00%
NVDA240719C004550002024-06-07 3:44PM EDT455.00759.90754.20758.85-5.92-0.77%12100.00%
NVDA240719C004600002024-06-06 1:34PM EDT460.00743.73749.20754.300.00-12640.00%
NVDA240719C004650002024-06-07 3:45PM EDT465.00748.79744.35748.95+68.08+10.00%31320.00%
NVDA240719C004700002024-06-06 1:26PM EDT470.00734.69739.50744.150.00-12000.00%
NVDA240719C004750002024-06-06 11:59AM EDT475.00732.25734.55739.050.00-1650.00%
NVDA240719C004800002024-06-06 1:14PM EDT480.00718.85729.50734.050.00-6930.00%
NVDA240719C004850002024-06-04 3:08PM EDT485.00675.60724.50729.100.00-2750.00%
NVDA240719C004900002024-06-07 3:19PM EDT490.00716.04719.45724.60+155.68+27.78%12130.00%
NVDA240719C004950002024-06-07 3:43PM EDT495.00719.87714.70719.20+54.14+8.13%1440.00%
NVDA240719C005000002024-06-07 12:06PM EDT500.00697.00710.35713.65-2.58-0.37%83330.00%
NVDA240719C005050002024-06-05 11:42AM EDT505.00700.05704.60709.300.00-20470.00%
NVDA240719C005100002024-06-06 10:05AM EDT510.00700.00699.85704.350.00-5950.00%
NVDA240719C005150002024-05-30 3:37PM EDT515.00606.00694.90699.350.00-1750.00%
NVDA240719C005200002024-06-06 9:36AM EDT520.00740.00689.75694.000.00-22350.00%
NVDA240719C005250002024-05-20 9:35AM EDT525.00428.73684.85689.450.00-31650.00%
NVDA240719C005300002024-06-05 2:46PM EDT530.00691.03680.05684.500.00-11400.00%
NVDA240719C005350002024-06-04 3:10PM EDT535.00628.26675.05679.550.00-1820.00%
NVDA240719C005400002024-06-05 3:12PM EDT540.00687.00669.90674.450.00-102240.00%
NVDA240719C005450002024-05-24 9:46AM EDT545.00504.12665.05669.650.00-1950.00%
NVDA240719C005500002024-06-07 3:45PM EDT550.00664.69660.70664.55-30.29-4.36%34370.00%
NVDA240719C005550002024-05-28 11:36AM EDT555.00572.15655.05659.750.00-11220.00%
NVDA240719C005600002024-06-06 11:58AM EDT560.00648.00650.15654.800.00-11090.00%
NVDA240719C005650002024-06-06 9:31AM EDT565.00673.92645.25649.850.00-11400.00%
NVDA240719C005700002024-06-07 3:27PM EDT570.00641.50640.35644.90+7.50+1.18%41900.00%
NVDA240719C005750002024-06-07 1:20PM EDT575.00645.26635.25639.90+56.83+9.66%31140.00%
NVDA240719C005800002024-06-06 9:58AM EDT580.00617.31630.35634.950.00-11490.00%
NVDA240719C005850002024-06-07 11:31AM EDT585.00611.62625.50630.05+3.14+0.52%1670.00%
NVDA240719C005900002024-06-07 1:18PM EDT590.00629.00620.45625.10-5.15-0.81%11020.00%
NVDA240719C005950002024-06-07 3:45PM EDT595.00619.94615.55620.15+21.26+3.55%1520.00%
NVDA240719C006000002024-06-07 3:55PM EDT600.00614.00611.20615.00+21.00+3.54%1175030.00%
NVDA240719C006050002024-06-07 1:36PM EDT605.00613.05605.55610.25+24.05+4.08%2880.00%
NVDA240719C006100002024-06-07 3:55PM EDT610.00604.90600.60604.80+10.90+1.84%51790.00%
NVDA240719C006150002024-05-31 11:30AM EDT615.00479.90595.65599.900.00-33520.00%
NVDA240719C006200002024-06-07 3:27PM EDT620.00592.00590.70595.20+10.50+1.81%44100.00%
NVDA240719C006250002024-06-07 3:57PM EDT625.00589.50585.75590.25+11.68+2.02%52920.00%
NVDA240719C006300002024-06-07 3:55PM EDT630.00585.00580.80585.35-1.84-0.31%55210.00%
NVDA240719C006350002024-06-03 11:45AM EDT635.00507.84575.95580.450.00-11740.00%
NVDA240719C006400002024-06-03 3:53PM EDT640.00512.50570.90575.450.00-12050.00%
NVDA240719C006450002024-06-06 3:21PM EDT645.00560.98566.05570.600.00-4880.00%
NVDA240719C006500002024-06-07 3:55PM EDT650.00565.00561.75565.15-4.00-0.70%104230.00%
NVDA240719C006550002024-06-04 9:37AM EDT655.00501.57556.15560.750.00-201770.00%
NVDA240719C006600002024-06-06 2:01PM EDT660.00544.31551.75555.250.00-11990.00%
NVDA240719C006650002024-06-07 12:56PM EDT665.00552.00546.25550.85+152.00+38.00%111120.00%
NVDA240719C006700002024-06-07 12:45PM EDT670.00540.00542.40545.50-9.50-1.73%112630.00%
NVDA240719C006750002024-06-03 9:49AM EDT675.00470.00536.30540.800.00-22130.00%
NVDA240719C006800002024-06-07 1:30PM EDT680.00537.27531.35535.85+27.27+5.35%53250.00%
NVDA240719C006850002024-06-06 2:51PM EDT685.00524.55526.40530.950.00-12420.00%
NVDA240719C006900002024-06-06 11:21AM EDT690.00520.39522.65526.600.00-103110.00%
NVDA240719C006950002024-05-30 10:27AM EDT695.00458.97517.00520.800.00-25520.00%
NVDA240719C007000002024-06-07 3:01PM EDT700.00512.96511.65516.55+19.46+3.94%39310.00%
NVDA240719C007050002024-06-03 10:26AM EDT705.00440.21506.85511.350.00-20440.00%
NVDA240719C007100002024-06-07 12:24PM EDT710.00499.00501.90506.40+112.59+29.14%1410.00%
NVDA240719C007150002024-05-31 2:26PM EDT715.00376.50497.00501.450.00-5550.00%
NVDA240719C007200002024-06-05 2:27PM EDT720.00500.34491.85496.100.00-164390.00%
NVDA240719C007250002024-06-07 1:15PM EDT725.00495.18487.10491.60+9.98+2.06%1700.00%
NVDA240719C007300002024-06-06 2:04PM EDT730.00471.85482.20486.650.00-2860.00%
NVDA240719C007350002024-06-07 1:15PM EDT735.00485.35477.25481.70+81.70+20.24%1600.00%
NVDA240719C007400002024-06-07 9:45AM EDT740.00455.96472.30477.35-9.37-2.01%18270.00%
NVDA240719C007450002024-06-05 3:11PM EDT745.00482.33467.40471.800.00-21010.00%
NVDA240719C007500002024-06-07 3:56PM EDT750.00464.35463.60466.15+8.75+1.92%32550.00%
NVDA240719C007550002024-06-06 2:16PM EDT755.00447.06457.50462.050.00-1750.00%
NVDA240719C007600002024-06-07 3:53PM EDT760.00453.06453.60456.40-2.98-0.65%48100.00%
NVDA240719C007650002024-05-28 1:55PM EDT765.00380.15447.55452.150.00-1850.00%
NVDA240719C007700002024-06-07 1:29PM EDT770.00447.09442.75446.50+47.04+11.76%1800.00%
NVDA240719C007750002024-06-07 9:50AM EDT775.00426.25437.85441.70+55.92+15.10%11020.00%
NVDA240719C007800002024-06-07 3:44PM EDT780.00438.48433.80436.65+8.16+1.90%67770.00%
NVDA240719C007850002024-06-07 2:17PM EDT785.00420.85429.40431.55+111.00+35.82%1680.00%
NVDA240719C007900002024-06-07 3:28PM EDT790.00425.35422.95426.70+7.25+1.73%2670.00%
NVDA240719C007950002024-06-07 12:50PM EDT795.00416.35418.85421.70-0.08-0.02%143530.00%
NVDA240719C008000002024-06-07 3:28PM EDT800.00415.35413.85416.70+5.24+1.28%354,1150.00%
NVDA240719C008050002024-06-07 12:50PM EDT805.00406.55408.85411.70-0.13-0.03%143990.00%
NVDA240719C008100002024-06-06 11:37AM EDT810.00402.63403.25407.000.00-483050.00%
NVDA240719C008150002024-06-04 3:13PM EDT815.00353.17398.30402.000.00-1730.00%
NVDA240719C008200002024-06-07 10:46AM EDT820.00378.35393.85397.00-11.59-2.97%41,2440.00%
NVDA240719C008250002024-06-07 10:18AM EDT825.00374.95389.50392.40-2.65-0.70%31350.00%
NVDA240719C008300002024-06-07 10:46AM EDT830.00368.50384.50387.40-4.74-1.27%42400.00%
NVDA240719C008350002024-06-06 1:20PM EDT835.00375.25379.50382.900.00-21550.00%
NVDA240719C008400002024-06-07 3:58PM EDT840.00377.03374.50377.90+4.07+1.09%222,4870.00%
NVDA240719C008450002024-06-07 3:54PM EDT845.00370.26370.00372.90+7.18+1.98%2850.00%
NVDA240719C008500002024-06-07 3:42PM EDT850.00370.10365.10367.90+6.73+1.85%124600.00%
NVDA240719C008550002024-06-07 3:54PM EDT855.00360.53360.25363.00-12.82-3.43%1970.00%
NVDA240719C008600002024-06-07 3:19PM EDT860.00350.40355.25358.10+2.40+0.69%108330.00%
NVDA240719C008650002024-06-07 9:59AM EDT865.00335.00350.25353.10-18.50-5.23%21470.00%
NVDA240719C008700002024-06-07 10:17AM EDT870.00332.05345.75349.70-10.25-2.99%13500.00%
NVDA240719C008750002024-06-07 3:55PM EDT875.00342.00340.95344.30+2.57+0.76%72510.00%
NVDA240719C008800002024-06-07 3:55PM EDT880.00337.75335.95338.55+1.20+0.36%698900.00%
NVDA240719C008850002024-06-07 3:30PM EDT885.00330.65331.65333.65-0.95-0.29%32700.00%
NVDA240719C008900002024-06-07 3:55PM EDT890.00328.10326.65329.60+6.40+1.99%112670.00%
NVDA240719C008950002024-06-07 2:23PM EDT895.00314.70321.70324.00-49.50-13.59%57160.00%
NVDA240719C009000002024-06-07 3:43PM EDT900.00321.84317.05319.00+9.17+2.93%9119,4150.00%
NVDA240719C009050002024-06-07 3:55PM EDT905.00314.03312.50314.35-5.32-1.67%165290.00%
NVDA240719C009100002024-06-07 3:57PM EDT910.00308.65307.50309.55-5.34-1.70%446120.00%
NVDA240719C009150002024-06-07 10:56AM EDT915.00289.00302.60305.40+0.97+0.34%73670.00%
NVDA240719C009200002024-06-07 3:53PM EDT920.00297.33297.55301.15+5.68+1.95%241,4180.00%
NVDA240719C009250002024-06-07 2:12PM EDT925.00287.86292.75295.85+1.90+0.66%72500.00%
NVDA240719C009300002024-06-07 3:53PM EDT930.00287.87287.75291.15+2.62+0.92%91,2340.00%
NVDA240719C009350002024-06-07 3:41PM EDT935.00285.55283.70286.60+3.95+1.40%201360.00%
NVDA240719C009400002024-06-07 11:51AM EDT940.00265.35279.05281.70-17.65-6.24%108070.00%
NVDA240719C009450002024-06-07 3:50PM EDT945.00275.98274.05277.00+3.73+1.37%93090.00%
NVDA240719C009500002024-06-07 3:58PM EDT950.00271.18269.60272.40-1.82-0.67%511,1470.00%
NVDA240719C009550002024-06-07 11:15AM EDT955.00249.00264.75267.65-13.80-5.25%42250.00%
NVDA240719C009600002024-06-07 3:53PM EDT960.00259.52259.75263.95+0.86+0.33%91,6440.00%
NVDA240719C009650002024-06-07 10:56AM EDT965.00242.30255.60258.30-6.80-2.73%52360.00%
NVDA240719C009700002024-06-07 11:12AM EDT970.00235.85250.85253.70-13.20-5.30%42150.00%
NVDA240719C009750002024-06-07 3:59PM EDT975.00248.22246.25249.10+3.52+1.44%52270.00%
NVDA240719C009800002024-06-07 3:59PM EDT980.00242.75241.95244.75+2.75+1.15%176710.00%
NVDA240719C009850002024-06-07 3:59PM EDT985.00238.10237.30240.00-10.15-4.09%51910.00%
NVDA240719C009900002024-06-07 1:30PM EDT990.00236.93232.85236.05+10.24+4.52%165360.00%
NVDA240719C009950002024-06-07 3:44PM EDT995.00233.80228.40230.25+7.00+3.09%84600.00%
NVDA240719C010000002024-06-07 3:59PM EDT1,000.00224.66223.55225.65-3.04-1.34%3305,4080.00%
NVDA240719C010050002024-06-07 3:47PM EDT1,005.00222.02219.10221.30-2.53-1.13%14750.00%
NVDA240719C010100002024-06-07 3:56PM EDT1,010.00216.63215.10216.90-3.37-1.53%76680.00%
NVDA240719C010150002024-06-07 3:44PM EDT1,015.00214.60210.40212.50+4.72+2.25%52260.00%
NVDA240719C010200002024-06-07 3:49PM EDT1,020.00208.25205.95208.00+8.00+4.00%506650.00%
NVDA240719C010300002024-06-07 2:01PM EDT1,030.00197.53197.60199.15-6.17-3.03%226370.00%
NVDA240719C010400002024-06-07 3:56PM EDT1,040.00189.75188.55191.35+1.25+0.66%363,8520.00%
NVDA240719C010500002024-06-07 3:59PM EDT1,050.00182.36180.45183.10-2.54-1.37%972,6510.00%
NVDA240719C010600002024-06-07 3:59PM EDT1,060.00173.89172.40174.40+6.24+3.72%796600.00%
NVDA240719C010700002024-06-07 3:43PM EDT1,070.00169.51164.80166.40-1.42-0.83%434050.00%
NVDA240719C010800002024-06-07 3:59PM EDT1,080.00158.65156.15159.50-4.80-2.94%631,6640.00%
NVDA240719C010900002024-06-07 3:52PM EDT1,090.00149.50149.15151.00+3.35+2.29%603910.00%
NVDA240719C011000002024-06-07 3:59PM EDT1,100.00143.10142.30143.30-4.30-2.92%5443,9470.00%
NVDA240719C011100002024-06-07 3:58PM EDT1,110.00136.58134.70136.15-5.02-3.55%501,3920.00%
NVDA240719C011200002024-06-07 3:59PM EDT1,120.00128.95128.00129.10+0.05+0.04%637210.00%
NVDA240719C011300002024-06-07 3:59PM EDT1,130.00122.36121.15122.80-2.99-2.39%186,1060.00%
NVDA240719C011400002024-06-07 3:56PM EDT1,140.00115.85114.60116.05+0.85+0.74%1238367,185.16%
NVDA240719C011500002024-06-07 3:58PM EDT1,150.00109.88108.30109.75-3.68-3.24%2,6294,7635,976.76%
NVDA240719C011600002024-06-07 3:52PM EDT1,160.00102.00102.10103.65-6.37-5.88%5351,8695,387.30%
NVDA240719C011700002024-06-07 3:58PM EDT1,170.0097.7396.1597.60-4.07-4.00%1238474,979.69%
NVDA240719C011800002024-06-07 3:59PM EDT1,180.0091.5090.5592.05-7.61-7.68%1919554,676.27%
NVDA240719C011900002024-06-07 3:57PM EDT1,190.0087.0085.1586.55-4.00-4.40%9129444,422.95%
NVDA240719C012000002024-06-07 3:59PM EDT1,200.0080.5180.4081.00-4.79-5.62%1,6518,9584,210.74%
NVDA240719C012100002024-06-07 3:59PM EDT1,210.0075.6575.0576.15-4.55-5.67%3854,3024,019.58%
NVDA240719C012200002024-06-07 3:52PM EDT1,220.0070.1070.4071.35-6.10-8.01%2381,2873,855.52%
NVDA240719C012300002024-06-07 3:55PM EDT1,230.0066.6066.0067.05-5.70-7.88%1817223,713.28%
NVDA240719C012400002024-06-07 3:59PM EDT1,240.0062.0561.7562.75-4.95-7.39%2907403,579.88%
NVDA240719C012500002024-06-07 3:59PM EDT1,250.0057.5557.7558.65-5.45-8.65%1,4104,0013,458.30%
NVDA240719C012600002024-06-07 3:45PM EDT1,260.0056.3053.7554.75-2.70-4.58%1483,9183,343.16%
NVDA240719C012700002024-06-07 3:56PM EDT1,270.0051.2550.2551.20-5.04-8.95%784143,243.12%
NVDA240719C012800002024-06-07 3:59PM EDT1,280.0047.6546.6547.45-4.48-8.59%1161,0633,140.19%
NVDA240719C012900002024-06-07 3:59PM EDT1,290.0044.3943.6544.55-6.61-12.96%1094813,059.18%
NVDA240719C013000002024-06-07 3:59PM EDT1,300.0040.8540.6541.10-4.73-10.38%1,5295,7982,970.61%
NVDA240719C013100002024-06-07 3:56PM EDT1,310.0037.9537.7538.40-3.50-8.44%1173172,894.29%
NVDA240719C013200002024-06-07 3:57PM EDT1,320.0035.5535.1035.90-4.55-11.35%1044802,824.17%
NVDA240719C013300002024-06-07 3:57PM EDT1,330.0033.1032.6033.40-4.60-12.20%913932,755.66%
NVDA240719C013400002024-06-07 3:57PM EDT1,340.0030.5930.3031.05-5.06-14.19%862772,691.60%
NVDA240719C013500002024-06-07 3:59PM EDT1,350.0028.0028.1028.55-5.35-16.04%5661,1422,625.88%
NVDA240719C013600002024-06-07 3:58PM EDT1,360.0026.4726.0526.55-6.03-18.55%702,8002,568.80%
NVDA240719C013700002024-06-07 3:58PM EDT1,370.0024.8524.2024.65-2.98-10.71%106852,515.19%
NVDA240719C013800002024-06-07 3:58PM EDT1,380.0023.0022.4523.15-5.14-18.27%6265092,468.26%
NVDA240719C013900002024-06-07 3:59PM EDT1,390.0021.1520.8521.35-4.20-16.57%4,8373742,417.82%
NVDA240719C014000002024-06-07 3:59PM EDT1,400.0019.6819.5019.90-4.27-17.83%1,6372,7762,375.88%
NVDA240719C014100002024-06-07 3:56PM EDT1,410.0018.2517.9018.45-3.91-17.64%428582,328.52%
NVDA240719C014200002024-06-07 3:56PM EDT1,420.0017.0016.7017.30-4.03-19.16%562542,291.80%
NVDA240719C014300002024-06-07 3:59PM EDT1,430.0015.9915.5516.10-3.86-19.45%321812,254.00%
NVDA240719C014400002024-06-07 3:57PM EDT1,440.0014.9214.5015.00-3.52-19.09%841662,218.60%
NVDA240719C014500002024-06-07 3:56PM EDT1,450.0013.6513.5013.80-3.55-20.64%1896482,181.06%
NVDA240719C014600002024-06-07 3:57PM EDT1,460.0012.9712.6012.90-2.49-16.11%211112,149.85%
NVDA240719C014700002024-06-07 3:58PM EDT1,470.0012.1311.7512.05-2.98-19.72%551512,119.53%
NVDA240719C014800002024-06-07 3:49PM EDT1,480.0011.9210.9511.40-2.27-16.00%3676952,093.26%
NVDA240719C014900002024-06-07 3:59PM EDT1,490.0010.3610.2510.55-2.68-20.55%3,9034,6712,063.92%
NVDA240719C015000002024-06-07 3:59PM EDT1,500.009.759.609.95-2.50-20.41%7513,4512,040.04%
NVDA240719C015100002024-06-07 3:57PM EDT1,510.009.359.009.35-1.62-14.77%531572,016.31%
NVDA240719C015200002024-06-07 3:59PM EDT1,520.008.808.508.80-1.20-12.00%492771,995.22%
NVDA240719C015300002024-06-07 3:30PM EDT1,530.008.457.958.30-2.85-25.22%11451,973.34%
NVDA240719C015400002024-06-07 3:46PM EDT1,540.008.207.457.80-1.20-12.77%201271,951.86%
NVDA240719C015500002024-06-07 3:34PM EDT1,550.007.707.057.30-1.80-18.95%532201,932.03%
NVDA240719C015600002024-06-07 1:54PM EDT1,560.008.256.506.95+0.20+2.48%79671,911.43%
NVDA240719C015700002024-06-07 3:56PM EDT1,570.006.556.306.60-2.28-25.82%191031,899.51%
NVDA240719C015800002024-06-07 3:09PM EDT1,580.006.735.856.20-1.77-20.82%113351,878.81%
NVDA240719C015900002024-06-07 2:18PM EDT1,590.006.205.505.90+0.10+1.64%52991,862.89%
NVDA240719C016000002024-06-07 3:59PM EDT1,600.005.505.355.60-1.54-21.88%1309271,852.54%
NVDA240719C016100002024-06-07 3:18PM EDT1,610.005.505.005.35-0.95-14.73%9751,837.11%
NVDA240719C016200002024-06-07 3:25PM EDT1,620.005.304.905.10-0.80-13.11%81031,829.00%
NVDA240719C016300002024-06-07 3:47PM EDT1,630.005.164.554.85-1.09-17.44%17341,812.50%
NVDA240719C016400002024-06-07 12:55PM EDT1,640.005.504.354.65-0.40-6.78%23461,801.95%
NVDA240719C016500002024-06-07 3:56PM EDT1,650.004.354.204.40-1.06-19.59%1433371,791.11%
NVDA240719C016600002024-06-07 3:19PM EDT1,660.004.343.954.25-1.66-27.67%7631,779.88%
NVDA240719C016700002024-06-07 1:45PM EDT1,670.004.853.804.05+0.20+4.30%4671,769.92%
NVDA240719C016800002024-06-07 3:42PM EDT1,680.004.073.703.90-0.56-12.10%81791,763.38%
NVDA240719C016900002024-06-07 12:51PM EDT1,690.004.053.553.75-0.67-14.19%3791,754.69%
NVDA240719C017000002024-06-07 3:56PM EDT1,700.003.603.403.60-1.05-22.58%978721,745.70%
NVDA240719C017100002024-06-07 10:28AM EDT1,710.003.653.303.45-0.40-9.88%31401,738.48%
NVDA240719C017200002024-06-07 2:13PM EDT1,720.003.603.153.35-0.60-14.29%202261,730.86%
NVDA240719C017300002024-06-07 1:09PM EDT1,730.003.902.953.20-0.20-4.88%11411,718.85%
NVDA240719C017400002024-06-07 3:26PM EDT1,740.003.202.943.10-0.20-5.88%5541,716.70%
NVDA240719C017500002024-06-07 2:16PM EDT1,750.003.152.812.98-0.60-16.00%624441,708.40%
NVDA240719C017600002024-06-07 3:42PM EDT1,760.003.102.712.88-0.75-19.48%1074251,701.95%
NVDA240719C017700002024-06-07 2:16PM EDT1,770.002.922.622.80-0.83-22.13%3871,696.68%
NVDA240719C017800002024-06-07 3:58PM EDT1,780.002.652.502.71-0.56-17.45%41541,689.26%
NVDA240719C017900002024-06-07 3:18PM EDT1,790.002.702.442.62-0.78-22.41%165801,684.57%
NVDA240719C018000002024-06-07 3:59PM EDT1,800.002.552.342.66-0.90-26.09%708461,683.98%
NVDA240719C018100002024-06-07 2:17PM EDT1,810.002.522.252.47-0.88-25.88%5391,672.66%
NVDA240719C018200002024-06-07 2:15PM EDT1,820.002.532.192.40-0.36-12.46%114691,668.36%
NVDA240719C018300002024-06-07 2:13PM EDT1,830.002.442.142.44+0.90+58.44%1601,670.12%
NVDA240719C018400002024-06-07 9:55AM EDT1,840.002.742.072.24+0.24+9.60%3731,658.40%
NVDA240719C018500002024-06-07 3:59PM EDT1,850.002.072.032.17-0.57-21.59%55991,654.69%
NVDA240719C018600002024-06-07 3:52PM EDT1,860.002.131.972.110.00-81211,650.39%
NVDA240719C018700002024-06-06 1:40PM EDT1,870.002.301.912.060.00-25931,646.48%
NVDA240719C018800002024-06-07 11:54AM EDT1,880.002.171.862.000.00-27911,642.58%
NVDA240719C018900002024-06-07 9:41AM EDT1,890.002.191.811.95-0.33-13.10%1491,638.87%
NVDA240719C019000002024-06-07 3:55PM EDT1,900.001.851.761.92-0.55-22.92%3695801,636.33%
NVDA240719C019100002024-06-07 3:57PM EDT1,910.001.811.711.87-0.18-9.05%61891,632.62%
NVDA240719C019200002024-06-07 3:12PM EDT1,920.002.011.671.80-0.35-14.83%2801,628.13%
NVDA240719C019300002024-06-07 2:29PM EDT1,930.001.851.601.75-0.47-20.26%31281,622.66%
NVDA240719C019400002024-06-07 3:58PM EDT1,940.001.661.561.71-0.49-22.79%473,5951,619.73%
NVDA240719C019500002024-06-07 10:22AM EDT1,950.001.791.531.67-0.29-13.94%21461,617.19%
NVDA240719C020000002024-06-07 3:58PM EDT2,000.001.451.321.48-0.30-17.14%2359951,600.39%
NVDA240719C020500002024-06-07 2:10PM EDT2,050.001.491.151.34-0.04-2.61%9751,587.11%
NVDA240719C021000002024-06-07 3:11PM EDT2,100.001.171.011.18-0.40-25.48%533361,572.27%
NVDA240719C021200002024-06-07 3:24PM EDT2,120.001.060.961.13-0.43-28.86%265411,567.58%
NVDA240719C021300002024-06-06 2:46PM EDT2,130.001.300.941.150.00-7141,569.53%
NVDA240719C021400002024-06-06 12:11PM EDT2,140.001.220.911.220.00-18231,575.00%
NVDA240719C021500002024-06-07 3:37PM EDT2,150.001.040.791.06-0.12-10.34%101161,550.78%
NVDA240719C021600002024-06-06 9:30AM EDT2,160.000.940.871.050.00-21291,559.38%
NVDA240719C021700002024-06-07 9:36AM EDT2,170.001.220.851.02+0.17+16.19%2341,556.64%
NVDA240719C021800002024-06-07 2:38PM EDT2,180.001.000.831.00+0.05+5.26%15291,554.69%
NVDA240719C021900002024-06-06 1:51PM EDT2,190.001.000.810.980.00-24281,552.34%
NVDA240719C022000002024-06-07 3:26PM EDT2,200.000.960.680.96-0.22-18.64%214361,538.67%
NVDA240719C022100002024-06-07 3:52PM EDT2,210.000.900.790.94-0.19-17.43%8481,550.00%
NVDA240719C022200002024-06-07 2:27PM EDT2,220.000.970.751.05-0.03-3.00%21301,558.98%
NVDA240719C022300002024-06-07 12:32PM EDT2,230.000.980.621.03-0.02-2.00%1261,545.31%
NVDA240719C022400002024-06-07 12:13PM EDT2,240.001.070.720.89+0.05+4.90%6381,542.97%
NVDA240719C022500002024-06-07 3:18PM EDT2,250.000.800.700.87-0.10-11.11%16711,540.23%
NVDA240719C022600002024-06-07 3:17PM EDT2,260.000.830.570.98-0.02-2.35%5331,539.84%
NVDA240719C022700002024-06-07 3:40PM EDT2,270.000.760.670.840.00-2983441,537.11%
NVDA240719C022800002024-06-07 3:59PM EDT2,280.000.680.660.80-0.28-29.17%2761,4231,532.81%
NVDA240719C023500002024-06-07 12:08PM EDT2,350.000.730.430.73+0.73-1141,507.03%
NVDA240719C024000002024-06-07 3:56PM EDT2,400.000.670.500.66+0.67-3142,3651,515.23%
NVDA240719C024500002024-06-07 2:57PM EDT2,450.000.610.420.58+0.61-7-1,500.00%
NVDA240719C025000002024-06-07 3:59PM EDT2,500.000.530.400.53+0.53-1,647-1,496.88%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000005002024-07-17 12:41PM EDT0.500.010.000.010.00-1722,500.00%
NVDA240719P000010002024-07-15 12:06PM EDT1.000.010.000.010.00-11222,150.00%
NVDA240719P000020002024-07-15 12:12PM EDT2.000.010.000.010.00-111,800.00%
NVDA240719P000035002024-07-17 9:30AM EDT3.500.010.000.010.00-341,500.00%
NVDA240719P000050002024-06-20 3:49PM EDT5.000.010.000.010.00-24371,350.00%
NVDA240719P000100002024-03-08 2:37PM EDT10.000.010.000.010.00-10121,050.00%
NVDA240719P000150002024-07-11 9:56AM EDT15.000.010.000.010.00-1590875.00%
NVDA240719P000160002024-06-10 3:13PM EDT16.000.010.000.010.00--27850.00%
NVDA240719P000190002024-07-15 9:30AM EDT19.000.010.000.010.00-99775.00%
NVDA240719P000200002024-06-18 3:22PM EDT20.000.010.000.010.00-60976750.00%
NVDA240719P000205002024-06-12 3:57PM EDT20.500.010.000.010.00--21750.00%
NVDA240719P000210002024-07-15 12:08AM EDT21.000.01--0.00---0.00%
NVDA240719P000225002024-07-15 12:08AM EDT22.500.01--0.00---0.00%
NVDA240719P000250002024-07-10 11:01AM EDT25.000.010.000.010.00-108,955650.00%
NVDA240719P000260002024-06-10 11:21AM EDT26.000.010.000.010.00--390650.00%
NVDA240719P000280002024-07-09 3:54PM EDT28.000.010.000.010.00-745,850600.00%
NVDA240719P000295002024-07-16 11:14AM EDT29.500.010.000.010.00-103,047587.50%
NVDA240719P000300002024-07-15 12:41PM EDT30.000.010.000.010.00-1016,164575.00%
NVDA240719P000305002024-06-20 11:06AM EDT30.500.010.000.010.00-85544575.00%
NVDA240719P000310002024-07-11 10:29AM EDT31.000.010.000.010.00-32,143575.00%
NVDA240719P000315002024-06-20 11:11AM EDT31.500.010.000.010.00-641,088562.50%
NVDA240719P000320002024-06-28 2:53PM EDT32.000.010.000.010.00-201,648550.00%
NVDA240719P000325002024-06-28 2:54PM EDT32.500.020.000.010.00-310,392550.00%
NVDA240719P000330002024-07-11 11:19AM EDT33.000.010.000.010.00-71,514550.00%
NVDA240719P000335002024-06-27 12:42PM EDT33.500.010.000.010.00-12,100537.50%
NVDA240719P000340002024-06-14 3:54PM EDT34.000.020.000.010.00-501960525.00%
NVDA240719P000345002024-06-28 2:51PM EDT34.500.010.000.010.00-101,540525.00%
NVDA240719P000350002024-07-03 12:19PM EDT35.000.010.000.010.00-211,927525.00%
NVDA240719P000355002024-06-28 1:46PM EDT35.500.020.000.010.00-6502,650512.50%
NVDA240719P000360002024-06-28 2:07PM EDT36.000.010.000.010.00-402,315500.00%
NVDA240719P000365002024-06-28 2:10PM EDT36.500.010.000.010.00-101,976500.00%
NVDA240719P000370002024-06-27 2:50PM EDT37.000.020.000.010.00-103,290500.00%
NVDA240719P000375002024-06-07 3:52PM EDT37.500.010.000.010.00--2,390487.50%
NVDA240719P000380002024-06-28 11:58AM EDT38.000.010.000.010.00-7005,272487.50%
NVDA240719P000385002024-07-11 2:04PM EDT38.500.010.000.010.00-31,202475.00%
NVDA240719P000390002024-06-27 3:25PM EDT39.000.010.000.010.00-11,635475.00%
NVDA240719P000395002024-07-16 10:43AM EDT39.500.010.000.010.00-101,358462.50%
NVDA240719P000400002024-07-09 11:46AM EDT40.000.010.000.010.00-2,64534,614462.50%
NVDA240719P000405002024-07-16 3:57PM EDT40.500.010.000.010.00-481,615450.00%
NVDA240719P000410002024-07-16 3:57PM EDT41.000.010.000.010.00-375,825450.00%
NVDA240719P000415002024-07-16 3:57PM EDT41.500.010.000.010.00-50965450.00%
NVDA240719P000420002024-07-16 3:57PM EDT42.000.010.000.010.00-645,227437.50%
NVDA240719P000425002024-07-16 3:57PM EDT42.500.010.000.010.00-394,865437.50%
NVDA240719P000430002024-07-16 3:57PM EDT43.000.010.000.010.00-752,801437.50%
NVDA240719P000435002024-07-16 3:57PM EDT43.500.010.000.010.00-1281,654425.00%
NVDA240719P000440002024-07-16 3:57PM EDT44.000.010.000.010.00-906,400425.00%
NVDA240719P000445002024-07-16 3:57PM EDT44.500.010.000.010.00-334,239412.50%
NVDA240719P000450002024-07-10 10:23AM EDT45.000.010.000.010.00-505,516412.50%
NVDA240719P000455002024-07-16 3:57PM EDT45.500.010.000.010.00-322,410412.50%
NVDA240719P000460002024-07-16 3:57PM EDT46.000.010.000.010.00-269,214400.00%
NVDA240719P000465002024-07-16 3:57PM EDT46.500.010.000.010.00-522,970400.00%
NVDA240719P000470002024-07-16 3:57PM EDT47.000.010.000.010.00-513,221393.75%
NVDA240719P000475002024-07-05 11:03AM EDT47.500.010.000.010.00-12,169387.50%
NVDA240719P000480002024-07-16 3:57PM EDT48.000.010.000.010.00-264,118387.50%
NVDA240719P000485002024-07-16 3:57PM EDT48.500.010.000.010.00-261,677387.50%
NVDA240719P000490002024-07-16 3:57PM EDT49.000.010.000.010.00-252,877375.00%
NVDA240719P000495002024-07-16 3:57PM EDT49.500.010.000.010.00-163,599375.00%
NVDA240719P000500002024-07-17 10:27AM EDT50.000.010.000.010.00-13015,789375.00%
NVDA240719P000505002024-07-16 3:57PM EDT50.500.010.000.010.00-441,933362.50%
NVDA240719P000510002024-07-16 3:57PM EDT51.000.010.000.010.00-364,514362.50%
NVDA240719P000515002024-07-16 3:57PM EDT51.500.010.000.010.00-206,270362.50%
NVDA240719P000520002024-07-03 10:02AM EDT52.000.010.000.010.00-3004,075350.00%
NVDA240719P000525002024-07-03 11:33AM EDT52.500.010.000.010.00-3203,072350.00%
NVDA240719P000530002024-07-16 3:57PM EDT53.000.010.000.010.00-103,174350.00%
NVDA240719P000535002024-07-16 3:57PM EDT53.500.010.000.010.00-201,835337.50%
NVDA240719P000540002024-07-16 3:57PM EDT54.000.010.000.010.00-203,809337.50%
NVDA240719P000545002024-07-16 3:57PM EDT54.500.010.000.010.00-202,404337.50%
NVDA240719P000550002024-07-16 3:57PM EDT55.000.010.000.010.00-4709,359331.25%
NVDA240719P000555002024-07-05 9:44AM EDT55.500.020.000.010.00-4002,859325.00%
NVDA240719P000560002024-07-16 3:57PM EDT56.000.010.000.010.00-73,799325.00%
NVDA240719P000565002024-07-16 3:57PM EDT56.500.010.000.010.00-1262,063318.75%
NVDA240719P000570002024-07-16 3:57PM EDT57.000.010.000.010.00-1574,984312.50%
NVDA240719P000575002024-07-16 3:57PM EDT57.500.010.000.010.00-2005,026312.50%
NVDA240719P000580002024-07-16 3:57PM EDT58.000.010.000.010.00-15,093312.50%
NVDA240719P000585002024-07-16 3:57PM EDT58.500.010.000.010.00-13,833306.25%
NVDA240719P000590002024-07-16 3:57PM EDT59.000.010.000.010.00-15,601300.00%
NVDA240719P000595002024-07-08 3:39PM EDT59.500.010.000.010.00-5504,273300.00%
NVDA240719P000600002024-07-17 2:00PM EDT60.000.010.000.000.00-126,90650.00%
NVDA240719P000605002024-07-16 3:57PM EDT60.500.010.000.010.00-12,222287.50%
NVDA240719P000610002024-07-17 12:47PM EDT61.000.010.000.010.00-106,466287.50%
NVDA240719P000615002024-07-16 3:57PM EDT61.500.010.000.010.00-16,672287.50%
NVDA240719P000620002024-07-10 10:43AM EDT62.000.010.000.010.00-206,188281.25%
NVDA240719P000625002024-07-12 2:49PM EDT62.500.010.000.010.00-57,461275.00%
NVDA240719P000630002024-07-12 3:11PM EDT63.000.010.000.010.00-107,227275.00%
NVDA240719P000635002024-07-12 2:49PM EDT63.500.010.000.010.00-596,817275.00%
NVDA240719P000640002024-07-12 10:00AM EDT64.000.010.000.010.00-305,892268.75%
NVDA240719P000645002024-07-11 3:36PM EDT64.500.010.000.010.00-484,193262.50%
NVDA240719P000650002024-07-17 2:49PM EDT65.000.010.000.010.00-44,13424,643262.50%
NVDA240719P000655002024-07-11 2:59PM EDT65.500.010.000.010.00-1,0985,536262.50%
NVDA240719P000660002024-07-16 3:57PM EDT66.000.010.000.010.00-1415,835256.25%
NVDA240719P000665002024-07-12 10:23AM EDT66.500.010.000.010.00-105,154250.00%
NVDA240719P000670002024-07-16 3:58PM EDT67.000.010.000.010.00-1,5169,924250.00%
NVDA240719P000675002024-07-16 3:59PM EDT67.500.010.000.010.00-2,8315,316250.00%
NVDA240719P000680002024-07-16 3:59PM EDT68.000.010.000.010.00-9717,315243.75%
NVDA240719P000685002024-07-17 10:08AM EDT68.500.010.000.010.00-504,721237.50%
NVDA240719P000690002024-07-11 3:53PM EDT69.000.010.000.010.00-9787,283237.50%
NVDA240719P000695002024-07-16 3:44PM EDT69.500.010.000.010.00-20011,011237.50%
NVDA240719P000700002024-07-17 3:38PM EDT70.000.010.000.010.00-1,01337,818231.25%
NVDA240719P000705002024-07-16 3:55PM EDT70.500.010.000.010.00-144,550225.00%
NVDA240719P000710002024-07-17 3:00PM EDT71.000.010.000.250.00-1104,146320.31%
NVDA240719P000715002024-07-16 3:54PM EDT71.500.010.000.010.00-102,185225.00%
NVDA240719P000720002024-07-17 3:03PM EDT72.000.010.000.020.00-27110,982234.38%
NVDA240719P000725002024-07-17 3:13PM EDT72.500.010.000.010.00-1605,996218.75%
NVDA240719P000730002024-07-17 2:59PM EDT73.000.010.000.010.00-1,40322,032212.50%
NVDA240719P000735002024-07-17 3:46PM EDT73.500.010.000.240.00-1,3956,726299.22%
NVDA240719P000740002024-07-17 3:48PM EDT74.000.010.000.010.00-40015,672206.25%
NVDA240719P000745002024-07-17 3:36PM EDT74.500.010.000.240.00-4014,908291.41%
NVDA240719P000750002024-07-17 3:50PM EDT75.000.010.000.020.00-38519,343215.63%
NVDA240719P000755002024-07-17 3:50PM EDT75.500.010.000.240.00-204,537284.38%
NVDA240719P000760002024-07-17 3:51PM EDT76.000.010.000.220.00-15111,693276.56%
NVDA240719P000765002024-07-17 3:52PM EDT76.500.010.000.01-0.01-50.00%35113,345193.75%
NVDA240719P000770002024-07-17 3:54PM EDT77.000.010.000.010.00-228,232193.75%
NVDA240719P000775002024-07-17 3:24PM EDT77.500.010.000.010.00-57210,401187.50%
NVDA240719P000780002024-07-17 3:57PM EDT78.000.010.000.02-0.01-50.00%71325,036196.88%
NVDA240719P000785002024-07-17 1:32PM EDT78.500.010.010.020.00-2,2744,738203.13%
NVDA240719P000790002024-07-17 1:27PM EDT79.000.010.010.100.00-1,3115,935232.81%
NVDA240719P000795002024-07-17 1:25PM EDT79.500.010.010.020.00-7796,058196.88%
NVDA240719P000800002024-07-17 3:48PM EDT80.000.020.010.02+0.01+100.00%3,30860,438193.75%
NVDA240719P000805002024-07-17 2:43PM EDT80.500.010.010.02-0.01-50.00%1,85422,252190.63%
NVDA240719P000810002024-07-17 2:42PM EDT81.000.010.010.100.00-989,656218.75%
NVDA240719P000815002024-07-17 11:54AM EDT81.500.010.010.090.00-2554,640213.28%
NVDA240719P000820002024-07-17 3:44PM EDT82.000.020.010.02+0.01+100.00%45310,065184.38%
NVDA240719P000825002024-07-17 12:59PM EDT82.500.010.010.02-0.01-50.00%5755,174181.25%
NVDA240719P000830002024-07-17 1:53PM EDT83.000.010.010.090.00-8585,313203.91%
NVDA240719P000835002024-07-17 11:26AM EDT83.500.020.010.02+0.01+100.00%8018,128175.00%
NVDA240719P000840002024-07-17 2:52PM EDT84.000.010.010.520.00-54639,145254.69%
NVDA240719P000845002024-07-17 10:49AM EDT84.500.020.010.24+0.01+100.00%755,326221.09%
NVDA240719P000850002024-07-17 11:13AM EDT85.000.010.010.010.00-37330,262159.38%
NVDA240719P000855002024-07-17 3:59PM EDT85.500.020.010.24+0.01+100.00%8086,196214.45%
NVDA240719P000860002024-07-17 3:59PM EDT86.000.020.010.03+0.01+100.00%41217,748165.63%
NVDA240719P000865002024-07-17 3:29PM EDT86.500.020.010.11+0.01+100.00%1,17910,114186.72%
NVDA240719P000870002024-07-17 3:59PM EDT87.000.020.010.12+0.01+100.00%2,0018,649185.94%
NVDA240719P000875002024-07-17 3:43PM EDT87.500.010.010.030.00-4674,742157.81%
NVDA240719P000880002024-07-17 3:58PM EDT88.000.020.010.03+0.01+100.00%2,53917,955154.69%
NVDA240719P000885002024-07-17 3:28PM EDT88.500.010.020.210.00-4075,268191.80%
NVDA240719P000890002024-07-17 3:33PM EDT89.000.020.020.030.00-1,0527,612153.13%
NVDA240719P000895002024-07-17 3:55PM EDT89.500.020.010.210.00-3216,017183.98%
NVDA240719P000900002024-07-17 4:01PM EDT90.000.020.020.03+0.01+100.00%11,487160,217148.44%
NVDA240719P000905002024-07-17 2:36PM EDT90.500.020.020.04+0.01+100.00%1864,585148.44%
NVDA240719P000910002024-07-17 3:59PM EDT91.000.030.020.04+0.02+200.00%7762,533146.09%
NVDA240719P000915002024-07-17 3:59PM EDT91.500.030.020.20+0.02+200.00%4073,743171.09%
NVDA240719P000920002024-07-17 3:50PM EDT92.000.030.020.04+0.02+200.00%5437,304140.63%
NVDA240719P000925002024-07-17 3:54PM EDT92.500.040.020.25+0.02+100.00%1703,165170.31%
NVDA240719P000930002024-07-17 3:32PM EDT93.000.030.020.04+0.01+50.00%1286,547135.16%
NVDA240719P000935002024-07-17 12:57PM EDT93.500.040.030.22+0.03+300.00%1514,666162.11%
NVDA240719P000940002024-07-17 3:47PM EDT94.000.040.030.19+0.03+300.00%73211,982155.47%
NVDA240719P000945002024-07-17 3:47PM EDT94.500.030.030.04+0.01+50.00%2887,901129.69%
NVDA240719P000950002024-07-17 3:58PM EDT95.000.040.030.05+0.03+300.00%1,59133,120128.91%
NVDA240719P000955002024-07-17 3:58PM EDT95.500.040.030.05+0.03+300.00%1,3824,866125.78%
NVDA240719P000960002024-07-17 3:45PM EDT96.000.040.040.05+0.02+100.00%1,17910,096125.00%
NVDA240719P000965002024-07-17 3:56PM EDT96.500.040.050.06+0.02+100.00%2,1462,941125.78%
NVDA240719P000970002024-07-17 3:59PM EDT97.000.050.040.06+0.03+150.00%1,1908,970121.48%
NVDA240719P000975002024-07-17 3:51PM EDT97.500.050.040.06+0.03+150.00%1,2834,565118.75%
NVDA240719P000980002024-07-17 3:55PM EDT98.000.050.050.07+0.03+150.00%4717,457118.75%
NVDA240719P000985002024-07-17 3:55PM EDT98.500.060.050.07+0.04+200.00%1,8744,803116.41%
NVDA240719P000990002024-07-17 3:48PM EDT99.000.060.050.07+0.03+100.00%2,1448,332113.28%
NVDA240719P000995002024-07-17 3:49PM EDT99.500.060.060.07+0.04+200.00%73196,801111.72%
NVDA240719P001000002024-07-17 3:59PM EDT100.000.060.060.08+0.04+200.00%39,44955,339110.16%
NVDA240719P001005002024-07-17 3:56PM EDT100.500.080.050.12+0.07+700.00%7495,639110.94%
NVDA240719P001010002024-07-17 3:51PM EDT101.000.080.070.09+0.06+300.00%4,9488,687106.64%
NVDA240719P001015002024-07-17 3:49PM EDT101.500.090.070.18+0.07+350.00%8042,956112.11%
NVDA240719P001020002024-07-17 3:59PM EDT102.000.100.080.10+0.07+233.33%5868,472103.13%
NVDA240719P001030002024-07-17 3:56PM EDT103.000.120.090.12+0.09+300.00%1,85511,08699.61%
NVDA240719P001040002024-07-17 3:59PM EDT104.000.130.100.13+0.09+225.00%3,1328,20695.31%
NVDA240719P001050002024-07-17 3:59PM EDT105.000.150.120.16+0.12+400.00%7,99531,14192.77%
NVDA240719P001060002024-07-17 3:59PM EDT106.000.180.150.18+0.15+500.00%2,0329,42989.45%
NVDA240719P001070002024-07-17 3:59PM EDT107.000.210.180.22+0.17+425.00%3,92111,53386.72%
NVDA240719P001080002024-07-17 3:59PM EDT108.000.250.230.27+0.20+400.00%10,22917,75984.38%
NVDA240719P001090002024-07-17 3:59PM EDT109.000.310.280.34+0.26+520.00%6,22416,80882.03%
NVDA240719P001100002024-07-17 3:59PM EDT110.000.380.360.38+0.32+533.33%77,69072,92078.71%
NVDA240719P001110002024-07-17 3:59PM EDT111.000.490.470.55+0.42+600.00%23,77031,86178.91%
NVDA240719P001120002024-07-17 3:59PM EDT112.000.640.610.70+0.54+540.00%21,29615,72377.64%
NVDA240719P001130002024-07-17 3:59PM EDT113.000.840.810.88+0.73+663.64%25,71415,81276.76%
NVDA240719P001140002024-07-17 3:59PM EDT114.001.070.831.15+0.94+723.08%27,62619,55472.80%
NVDA240719P001150002024-07-17 3:59PM EDT115.001.421.361.43+1.27+846.67%202,050104,27476.27%
NVDA240719P001160002024-07-17 3:59PM EDT116.001.771.721.80+1.58+831.58%54,88914,96076.32%
NVDA240719P001170002024-07-17 3:59PM EDT117.002.132.132.20+1.87+719.23%67,66018,64575.83%
NVDA240719P001180002024-07-17 3:59PM EDT118.002.542.532.75+2.20+647.06%108,77724,90775.64%
NVDA240719P001190002024-07-17 3:59PM EDT119.003.203.053.50+2.77+644.19%147,12578,72378.32%
NVDA240719P001200002024-07-17 3:59PM EDT120.003.753.653.85+3.20+581.82%155,43178,24174.66%
NVDA240719P001210002024-07-17 3:59PM EDT121.004.444.304.50+3.71+508.22%29,02319,31374.41%
NVDA240719P001220002024-07-17 3:59PM EDT122.005.064.905.20+4.13+444.09%20,43424,42272.27%
NVDA240719P001230002024-07-17 3:59PM EDT123.005.755.606.00+4.55+379.17%19,35325,34071.68%
NVDA240719P001240002024-07-17 3:59PM EDT124.006.716.457.00+5.19+341.45%15,95727,19176.47%
NVDA240719P001250002024-07-17 3:59PM EDT125.007.257.307.90+5.34+279.58%22,00348,58678.22%
NVDA240719P001260002024-07-17 3:59PM EDT126.008.288.158.90+5.97+258.44%6,67819,24881.45%
NVDA240719P001270002024-07-17 3:59PM EDT127.009.349.059.85+6.54+233.57%8,56623,43383.89%
NVDA240719P001280002024-07-17 3:59PM EDT128.0010.109.9510.40+6.70+197.06%6,16227,84970.70%
NVDA240719P001290002024-07-17 3:59PM EDT129.0011.2310.9511.35+7.22+180.05%4,29714,58873.24%
NVDA240719P001300002024-07-17 3:59PM EDT130.0012.2011.9012.30+7.50+159.57%10,53647,42072.07%
NVDA240719P001310002024-07-17 3:58PM EDT131.0013.0012.8513.75+7.60+140.74%2,22810,97397.07%
NVDA240719P001320002024-07-17 3:55PM EDT132.0013.7513.8516.05+7.57+122.49%1,40311,064141.11%
NVDA240719P001330002024-07-17 3:56PM EDT133.0014.5214.8515.60+7.42+104.51%1,0696,951100.78%
NVDA240719P001340002024-07-17 3:55PM EDT134.0015.5315.8517.90+7.48+92.92%9838,365149.61%
NVDA240719P001350002024-07-17 3:51PM EDT135.0016.6016.8517.25+7.80+88.64%3,45916,02783.59%
NVDA240719P001360002024-07-17 3:58PM EDT136.0018.1317.8519.90+8.38+85.95%5193,514161.33%
NVDA240719P001370002024-07-17 2:08PM EDT137.0019.0116.8020.85+7.66+67.49%4832,292212.99%
NVDA240719P001380002024-07-17 3:28PM EDT138.0019.5117.9521.85+7.59+63.67%2508,005219.34%
NVDA240719P001390002024-07-17 3:55PM EDT139.0020.7318.9522.85+7.62+58.12%1851,649225.49%
NVDA240719P001400002024-07-17 3:45PM EDT140.0021.6919.9523.00+8.34+62.47%8905,647190.63%
NVDA240719P001410002024-07-17 1:19PM EDT141.0022.6522.5024.90+6.90+43.81%9395177.93%
NVDA240719P001420002024-07-16 3:53PM EDT142.0015.8021.8525.850.00-104219243.56%
NVDA240719P001430002024-07-17 2:21PM EDT143.0024.7024.4526.90+7.25+41.55%33100186.33%
NVDA240719P001440002024-07-16 12:45PM EDT144.0026.0723.8527.90+7.56+40.84%124257.42%
NVDA240719P001450002024-07-17 2:49PM EDT145.0027.2024.8528.90+8.15+42.78%4924263.09%
NVDA240719P001460002024-07-16 2:18PM EDT146.0020.6725.8029.850.00-1004266.36%
NVDA240719P001470002024-07-16 10:12AM EDT147.0021.4026.8030.850.00-211271.88%
NVDA240719P001480002024-07-11 1:15PM EDT148.0019.4627.8031.850.00-256277.25%
NVDA240719P001490002024-07-11 9:58AM EDT149.0014.8028.8532.850.00-120282.62%
NVDA240719P001500002024-07-17 3:56PM EDT150.0031.5931.5033.85+7.46+30.92%2725219.53%
NVDA240719P001510002024-07-16 11:08AM EDT151.0024.0530.9034.850.00-20293.16%
NVDA240719P001520002024-07-15 9:39AM EDT152.0022.5031.8535.850.00-10298.34%
NVDA240719P001530002024-07-12 3:25PM EDT153.0022.0932.8536.850.00-20303.42%
NVDA240719P001540002024-07-16 12:29PM EDT154.0028.4033.9037.900.00-16310.94%
NVDA240719P001550002024-07-15 11:42AM EDT155.0037.1034.8538.90+11.53+45.09%22315.92%
NVDA240719P001560002024-07-17 2:49PM EDT156.0037.8035.8539.85+7.60+25.17%5930318.36%
NVDA240719P001570002024-07-15 3:59PM EDT157.0028.9536.8540.900.00-430325.68%
NVDA240719P001580002024-07-16 3:59PM EDT158.0031.6537.8541.150.00-410288.28%
NVDA240719P001590002024-07-15 2:09PM EDT159.0031.2538.8542.900.00-20335.25%
NVDA240719P001600002024-07-15 1:05PM EDT160.0041.4039.8543.90+9.65+30.39%23340.04%
NVDA240719P001610002024-07-15 2:09PM EDT161.0033.2540.8544.900.00-20344.73%
NVDA240719P001620002024-07-15 2:09PM EDT162.0034.2541.8545.900.00-20349.32%
NVDA240719P001630002024-06-27 3:49PM EDT163.0039.2542.8546.900.00-200353.91%
NVDA240719P001640002024-06-27 3:49PM EDT164.0040.7543.9547.900.00-1000358.40%
NVDA240719P001650002024-07-15 2:09PM EDT165.0037.2544.9548.900.00-20362.89%
NVDA240719P001660002024-07-15 2:09PM EDT166.0038.2545.9549.900.00-20367.29%
NVDA240719P001670002024-07-10 11:03AM EDT167.0033.4046.9550.900.00-10371.68%
NVDA240719P001680002024-06-27 3:18PM EDT168.0043.5740.8042.000.00-13400.00%
NVDA240719P001690002024-07-15 12:08AM EDT169.0080.73--0.00---0.00%
NVDA240719P001700002024-07-12 3:37PM EDT170.0040.0049.9553.900.00-1020384.57%
NVDA240719P001710002024-07-16 10:19AM EDT171.0044.8050.9554.900.00-10388.77%
NVDA240719P001720002024-06-17 10:46AM EDT172.0041.2552.1052.650.00-100.00%
NVDA240719P001730002024-07-05 3:49PM EDT173.0046.2052.9556.900.00-10397.07%
NVDA240719P001740002024-06-12 9:51AM EDT174.0049.6542.6543.450.00--00.00%
NVDA240719P001750002024-07-15 2:19PM EDT175.0047.4554.9558.900.00-40405.27%
NVDA240719P001760002024-06-17 3:47PM EDT176.0043.9555.9560.000.00-410414.94%
NVDA240719P001770002024-07-05 2:40PM EDT177.0050.2056.9560.900.00-640413.28%
NVDA240719P001780002024-06-18 12:47PM EDT178.0043.6557.9561.900.00-10417.19%
NVDA240719P001790002024-07-15 9:44AM EDT179.0050.1058.9562.900.00-40421.19%
NVDA240719P001800002024-07-16 9:40AM EDT180.0051.2059.9563.900.00-10425.00%
NVDA240719P001810002024-07-11 3:35PM EDT181.0052.4760.9564.900.00-20428.91%
NVDA240719P001820002024-07-09 12:09PM EDT182.0050.5061.9566.000.00-20438.48%
NVDA240719P001830002024-06-05 9:34AM EDT183.0065.0550.7557.050.00--00.00%
NVDA240719P001840002024-07-11 9:40AM EDT184.0050.0063.9568.000.00-10446.09%
NVDA240719P001850002024-06-20 11:33AM EDT185.0046.3064.9569.000.00-10449.81%
NVDA240719P001860002024-07-15 12:08AM EDT186.0097.91--0.00---0.00%
NVDA240719P001870002024-07-15 12:08AM EDT187.0097.68--0.00---0.00%
NVDA240719P001880002024-07-15 12:08AM EDT188.0098.99--0.00---0.00%
NVDA240719P001900002024-06-26 2:21PM EDT190.0066.0070.0074.000.00-10468.16%
NVDA240719P001910002024-07-15 12:08AM EDT191.00102.24--0.00---0.00%
NVDA240719P001920002024-07-15 12:08AM EDT192.00103.42--0.00---0.00%
NVDA240719P001940002024-06-26 10:37AM EDT194.0068.3073.9578.000.00-30482.32%
NVDA240719P001950002024-07-15 9:44AM EDT195.0064.9274.9579.000.00-2000485.74%
NVDA240719P002000002024-07-17 12:16PM EDT200.0081.6079.9584.00+11.67+16.69%21502.73%
NVDA240719P002050002024-05-28 9:33AM EDT205.000.0173.3577.550.00-200.00%
NVDA240719P002100002024-06-20 12:33PM EDT210.0077.5589.9594.000.00-150534.96%
NVDA240719P002150002024-05-20 9:38AM EDT215.000.0385.0587.550.00-100.00%
NVDA240719P002170002024-06-26 10:37AM EDT217.0091.3096.95101.000.00--0556.15%
NVDA240719P002180002024-07-15 2:01PM EDT218.0089.5197.95102.000.00-60559.18%
NVDA240719P002190002024-07-16 2:04PM EDT219.0093.6498.95103.000.00-55562.11%
NVDA240719P002200002024-07-16 2:04PM EDT220.0093.99100.00100.800.00-100.00%
NVDA240719P002210002024-07-12 1:17PM EDT221.0090.70100.95105.000.00--0567.87%
NVDA240719P002220002024-07-12 1:17PM EDT222.0091.40101.95106.000.00--0570.80%
NVDA240719P002250002024-06-20 11:19AM EDT225.0086.29104.95109.000.00-10579.30%
NVDA240719P002260002024-06-20 11:19AM EDT226.0087.24105.95110.000.00--0582.13%
NVDA240719P002270002024-07-05 3:50PM EDT227.0099.60106.95111.000.00-1000584.96%
NVDA240719P002280002024-07-05 3:50PM EDT228.00100.59107.95112.000.00-1000587.70%
NVDA240719P002300002024-05-28 1:09PM EDT230.000.01100.05102.550.00-100.00%
NVDA240719P002350002024-05-28 12:04PM EDT235.000.01105.05107.550.00-300.00%
NVDA240719P002400002024-06-14 11:48AM EDT240.00110.05109.05111.450.00-300.00%
NVDA240719P002500002024-06-14 11:49AM EDT250.00120.22119.05121.450.00-1000.00%
NVDA240719P002550002024-06-07 3:32PM EDT255.000.010.000.09-0.04-80.00%413530.00%
NVDA240719P002600002024-06-07 10:04AM EDT260.000.050.000.09+0.04+400.00%9340.00%
NVDA240719P002650002024-05-23 9:58AM EDT265.000.030.000.090.00-45370.00%
NVDA240719P002700002024-06-20 3:37PM EDT270.00138.20149.95154.000.00-320691.50%
NVDA240719P002750002024-05-23 1:17PM EDT275.000.040.000.100.00-495410.00%
NVDA240719P002800002024-07-05 11:26AM EDT280.00153.07159.95164.000.00-20713.09%
NVDA240719P002850002024-05-23 10:03AM EDT285.000.020.000.110.00-60540.00%
NVDA240719P002900002024-05-23 1:25PM EDT290.000.040.000.110.00-20980.00%
NVDA240719P002950002024-06-06 12:30PM EDT295.000.080.000.100.00-373050.00%
NVDA240719P003000002024-06-07 2:46PM EDT300.000.080.010.10+0.07+700.00%101,6050.00%
NVDA240719P003050002024-05-24 11:22AM EDT305.000.050.000.120.00-2470.00%
NVDA240719P003100002024-05-29 2:11PM EDT310.000.050.000.120.00-152140.00%
NVDA240719P003150002024-05-20 9:30AM EDT315.000.120.000.100.00-11070.00%
NVDA240719P003200002024-05-07 12:56PM EDT320.000.160.000.120.00-11640.00%
NVDA240719P003250002024-06-05 9:30AM EDT325.000.050.020.120.00-11,0490.00%
NVDA240719P003300002024-05-24 9:30AM EDT330.000.070.010.130.00-41510.00%
NVDA240719P003350002024-06-06 3:02PM EDT335.000.070.000.120.00-62100.00%
NVDA240719P003400002024-05-20 9:30AM EDT340.000.170.000.120.00-91460.00%
NVDA240719P003450002024-05-24 2:16PM EDT345.000.040.000.140.00-81540.00%
NVDA240719P003500002024-06-06 12:25PM EDT350.000.100.000.120.00-31,1420.00%
NVDA240719P003550002024-05-31 9:32AM EDT355.000.040.000.130.00-12080.00%
NVDA240719P003600002024-06-07 3:32PM EDT360.000.010.000.13-0.04-80.00%332390.00%
NVDA240719P003650002024-05-20 2:59PM EDT365.000.130.000.150.00-21930.00%
NVDA240719P003700002024-05-24 2:26PM EDT370.000.050.000.140.00-13300.00%
NVDA240719P003750002024-06-07 3:52PM EDT375.000.100.010.15-0.04-28.57%122330.00%
NVDA240719P003800002024-06-07 9:53AM EDT380.000.090.000.15+0.01+12.50%14600.00%
NVDA240719P003850002024-05-28 9:42AM EDT385.000.010.000.160.00-11280.00%
NVDA240719P003900002024-06-07 3:32PM EDT390.000.040.000.14-0.03-42.86%221790.00%
NVDA240719P003950002024-06-06 11:28AM EDT395.000.120.040.170.00-101370.00%
NVDA240719P004000002024-06-07 9:52AM EDT400.000.120.070.14+0.06+100.00%233,4340.00%
NVDA240719P004050002024-05-21 3:44PM EDT405.000.160.020.160.00-161270.00%
NVDA240719P004100002024-06-07 2:35PM EDT410.000.120.000.19+0.07+140.00%15820.00%
NVDA240719P004150002024-06-04 11:35AM EDT415.000.100.030.150.00-51010.00%
NVDA240719P004200002024-05-22 11:38AM EDT420.000.180.050.200.00-15340.00%
NVDA240719P004250002024-05-31 12:51PM EDT425.000.120.050.180.00-84780.00%
NVDA240719P004300002024-06-06 1:18PM EDT430.000.130.130.210.00-212730.00%
NVDA240719P004350002024-05-29 2:57PM EDT435.000.170.050.190.00-11620.00%
NVDA240719P004400002024-06-06 2:44PM EDT440.000.070.000.220.00-87570.00%
NVDA240719P004450002024-06-07 12:34PM EDT445.000.190.050.20-0.01-5.00%114310.00%
NVDA240719P004500002024-06-07 3:32PM EDT450.000.100.100.200.00-485260.00%
NVDA240719P004550002024-05-21 12:48PM EDT455.000.290.080.240.00-42410.00%
NVDA240719P004600002024-06-07 3:46PM EDT460.000.160.060.25+0.04+33.33%459190.00%
NVDA240719P004650002024-06-07 3:40PM EDT465.000.170.060.24+0.01+6.25%72990.00%
NVDA240719P004700002024-06-04 9:45AM EDT470.000.170.100.240.00-123180.00%
NVDA240719P004750002024-06-06 12:01PM EDT475.000.180.110.250.00-12060.00%
NVDA240719P004800002024-06-06 3:55PM EDT480.000.190.120.250.00-13940.00%
NVDA240719P004850002024-06-07 1:10PM EDT485.000.220.070.28+0.05+29.41%11210.00%
NVDA240719P004900002024-06-07 9:33AM EDT490.000.210.070.29+0.02+10.53%12840.00%
NVDA240719P004950002024-06-04 9:51AM EDT495.000.150.140.290.00-13470.00%
NVDA240719P005000002024-06-07 3:32PM EDT500.000.170.100.28-0.01-5.56%701,5680.00%
NVDA240719P005050002024-06-04 2:46PM EDT505.000.190.160.300.00-11030.00%
NVDA240719P005100002024-06-07 3:05PM EDT510.000.270.080.32-0.13-32.50%144240.00%
NVDA240719P005150002024-06-07 2:19PM EDT515.000.260.080.32+0.02+8.33%116450.00%
NVDA240719P005200002024-06-07 3:14PM EDT520.000.280.190.33-0.03-9.68%43780.00%
NVDA240719P005250002024-06-07 2:31PM EDT525.000.280.080.35-0.05-15.15%72640.00%
NVDA240719P005300002024-06-06 11:54AM EDT530.000.250.200.350.00-83290.00%
NVDA240719P005350002024-06-07 2:55PM EDT535.000.300.220.36-0.05-14.29%122420.00%
NVDA240719P005400002024-06-07 3:48PM EDT540.000.290.090.38-0.10-25.64%98220.00%
NVDA240719P005450002024-06-06 11:45AM EDT545.000.400.230.380.00-92300.00%
NVDA240719P005500002024-06-07 2:56PM EDT550.000.350.250.39+0.07+25.00%161,0440.00%
NVDA240719P005550002024-06-07 3:37PM EDT555.000.270.090.39-0.08-22.86%202100.00%
NVDA240719P005600002024-06-07 1:26PM EDT560.000.280.250.41+0.01+3.70%53990.00%
NVDA240719P005650002024-06-07 9:48AM EDT565.000.370.110.43-0.04-9.76%12020.00%
NVDA240719P005700002024-06-07 2:46PM EDT570.000.360.290.43+0.06+20.00%14880.00%
NVDA240719P005750002024-06-07 12:35PM EDT575.000.380.300.44+0.10+35.71%113490.00%
NVDA240719P005800002024-06-06 1:11PM EDT580.000.430.320.460.00-514220.00%
NVDA240719P005850002024-06-07 3:58PM EDT585.000.390.160.48+0.03+8.33%133740.00%
NVDA240719P005900002024-06-07 1:07PM EDT590.000.440.180.49+0.09+25.71%65570.00%
NVDA240719P005950002024-06-07 3:58PM EDT595.000.430.190.500.00-503640.00%
NVDA240719P006000002024-06-07 3:48PM EDT600.000.450.390.51+0.01+2.27%1,5792,1510.00%
NVDA240719P006050002024-06-06 12:57PM EDT605.000.500.350.530.00-122150.00%
NVDA240719P006100002024-06-07 3:13PM EDT610.000.500.390.54+0.02+4.17%1224620.00%
NVDA240719P006150002024-06-06 2:33PM EDT615.000.480.250.550.00-186140.00%