UK markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.76-0.12 (-0.09%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240705C000500002024-06-17 11:09AM EDT50.0081.5382.0082.80+0.86+1.07%623238.28%
NVDA240705C000520002024-06-12 10:05AM EDT52.0072.5580.2080.850.00--1237.31%
NVDA240705C000530002024-06-13 12:05PM EDT53.0079.6079.1079.75+3.65+4.81%33226.76%
NVDA240705C000540002024-06-11 3:12PM EDT54.0066.9278.0578.700.00--10219.34%
NVDA240705C000590002024-06-07 1:00PM EDT59.0062.6573.2573.650.00--10204.00%
NVDA240705C000600002024-06-07 12:51PM EDT60.0060.8572.2572.700.00--70201.56%
NVDA240705C000610002024-06-14 3:11PM EDT61.0071.0271.2071.700.00-1010196.48%
NVDA240705C000630002024-05-31 12:18PM EDT63.0044.9769.2569.700.00--10190.43%
NVDA240705C000650002024-06-14 10:17AM EDT65.0066.7167.2567.800.00-1010185.84%
NVDA240705C000660002024-06-17 11:26AM EDT66.0065.1766.2566.70-0.78-1.18%2020179.88%
NVDA240705C000670002024-06-14 11:48AM EDT67.0063.0265.2065.900.00-1713179.98%
NVDA240705C000680002024-06-14 10:17AM EDT68.0063.7664.2564.700.00-1017173.05%
NVDA240705C000690002024-06-14 1:07PM EDT69.0062.5363.2563.750.00-1015170.90%
NVDA240705C000700002024-06-17 11:51AM EDT70.0061.3062.1062.75-0.19-0.31%125164.06%
NVDA240705C000710002024-06-11 11:43AM EDT71.0048.9561.2061.800.00--19164.31%
NVDA240705C000720002024-06-14 2:51PM EDT72.0060.0860.2560.950.00-107165.33%
NVDA240705C000730002024-06-11 2:36PM EDT73.0048.4059.2559.800.00--1158.98%
NVDA240705C000750002024-06-17 11:49AM EDT75.0056.3357.3057.75-0.57-1.00%124152.73%
NVDA240705C000760002024-06-12 11:32AM EDT76.0049.6056.2056.800.00--9148.63%
NVDA240705C000770002024-06-12 3:35PM EDT77.0047.7555.3055.800.00--13147.66%
NVDA240705C000780002024-06-17 10:53AM EDT78.0053.0054.4054.85+10.15+23.69%310147.46%
NVDA240705C000790002024-06-13 1:01PM EDT79.0049.1053.3054.100.00-516147.07%
NVDA240705C000800002024-06-17 9:51AM EDT80.0051.3052.2552.75-0.32-0.62%180136.77%
NVDA240705C000810002024-06-13 2:29PM EDT81.0049.6551.2551.95+1.40+2.90%334137.60%
NVDA240705C000820002024-06-13 2:27PM EDT82.0047.1550.3050.750.00-1776131.93%
NVDA240705C000830002024-06-17 9:49AM EDT83.0048.3049.4549.70+1.00+2.11%729130.91%
NVDA240705C000840002024-06-13 12:09PM EDT84.0045.0048.2548.700.00-88124.51%
NVDA240705C000850002024-06-11 12:28PM EDT85.0046.2547.5547.85+10.20+28.29%150129.39%
NVDA240705C000860002024-06-17 12:19PM EDT86.0045.2546.4546.95+5.55+13.98%439126.51%
NVDA240705C000870002024-06-17 12:19PM EDT87.0044.2545.6045.85+5.85+15.23%1341124.46%
NVDA240705C000875002024-06-13 3:59PM EDT87.5043.7545.0045.50+1.25+2.94%1124123.78%
NVDA240705C000880002024-06-17 10:28AM EDT88.0042.3544.4544.85+1.35+3.29%858119.39%
NVDA240705C000885002024-06-13 12:07PM EDT88.5040.6044.0044.200.00-134116.46%
NVDA240705C000890002024-06-17 10:25AM EDT89.0042.4543.5043.80-0.71-1.65%9120116.65%
NVDA240705C000895002024-06-17 11:40AM EDT89.5041.9543.0543.40+3.25+8.40%658117.48%
NVDA240705C000900002024-06-17 11:06AM EDT90.0042.3042.5542.75-0.30-0.70%245,267113.92%
NVDA240705C000905002024-06-12 9:51AM EDT90.5034.3042.0042.400.00--321114.01%
NVDA240705C000910002024-06-12 11:16AM EDT91.0034.5241.6042.100.00--201116.80%
NVDA240705C000915002024-06-17 11:07AM EDT91.5040.1041.0541.25+10.43+35.15%2468109.91%
NVDA240705C000920002024-06-17 12:19PM EDT92.0039.3040.6540.90+2.31+6.24%2353112.06%
NVDA240705C000925002024-06-17 12:19PM EDT92.5038.8040.0040.45+2.95+8.23%874109.33%
NVDA240705C000930002024-06-17 12:19PM EDT93.0038.3039.6039.95+2.85+8.04%3191109.33%
NVDA240705C000935002024-06-13 11:28AM EDT93.5034.8539.0539.350.00-1113105.96%
NVDA240705C000940002024-06-14 1:00PM EDT94.0037.6838.5038.900.00-45178104.64%
NVDA240705C000945002024-06-17 10:55AM EDT94.5036.8038.0538.25+10.25+38.61%222102.00%
NVDA240705C000950002024-06-17 11:06AM EDT95.0036.3637.6037.75-0.95-2.55%21652101.37%
NVDA240705C000955002024-06-14 2:51PM EDT95.5036.7537.1037.350.00-10372101.37%
NVDA240705C000960002024-06-14 1:13PM EDT96.0035.8136.4536.85-0.38-1.05%122698.10%
NVDA240705C000965002024-06-12 10:50AM EDT96.5030.2336.1036.350.00--17098.78%
NVDA240705C000970002024-06-17 10:09AM EDT97.0034.3535.5035.90-0.51-1.46%1215196.83%
NVDA240705C000975002024-06-14 2:29PM EDT97.5034.9134.9535.300.00-10018493.60%
NVDA240705C000980002024-06-14 11:48AM EDT98.0032.3034.6034.950.00-1137696.09%
NVDA240705C000985002024-06-17 11:08AM EDT98.5033.2034.1034.30-0.80-2.35%34292.97%
NVDA240705C000990002024-06-17 10:42AM EDT99.0032.0533.6033.80+1.60+5.25%1036591.70%
NVDA240705C000995002024-06-17 10:21AM EDT99.5032.0533.0533.25+2.90+9.95%1314389.21%
NVDA240705C001000002024-06-17 11:06AM EDT100.0031.4032.6032.90-0.95-2.94%4895890.33%
NVDA240705C001005002024-06-17 12:44PM EDT100.5032.3932.2032.50+0.42+1.36%2025991.36%
NVDA240705C001010002024-06-17 10:00AM EDT101.0031.9031.6031.90+4.55+16.64%537087.79%
NVDA240705C001015002024-06-14 3:07PM EDT101.5030.9731.1031.350.00-563985.99%
NVDA240705C001020002024-06-17 12:38PM EDT102.0030.7030.7030.90+0.30+0.99%1032186.38%
NVDA240705C001025002024-06-17 11:32AM EDT102.5029.3230.2030.50+0.89+3.13%1410986.21%
NVDA240705C001030002024-06-17 12:33PM EDT103.0029.5029.6029.85-0.30-1.01%6216882.20%
NVDA240705C001035002024-06-14 3:34PM EDT103.5028.9029.0029.400.00-15780.40%
NVDA240705C001040002024-06-17 9:38AM EDT104.0030.0628.8529.00+4.36+16.96%101,09183.94%
NVDA240705C001045002024-06-13 3:16PM EDT104.5025.5028.0028.400.00-99777.93%
NVDA240705C001050002024-06-17 9:48AM EDT105.0027.0027.6027.90-0.39-1.42%111,18077.78%
NVDA240705C001055002024-06-17 12:33PM EDT105.5027.0527.1027.40+0.05+0.19%821976.51%
NVDA240705C001060002024-06-17 10:28AM EDT106.0025.4026.8026.95-1.00-3.79%1731677.83%
NVDA240705C001065002024-06-17 11:23AM EDT106.5025.2026.2526.45-0.73-2.82%5034576.07%
NVDA240705C001070002024-06-17 10:46AM EDT107.0024.5025.8526.35-0.09-0.37%1518079.49%
NVDA240705C001075002024-06-17 12:42PM EDT107.5025.3825.1525.55+0.49+1.97%2836373.56%
NVDA240705C001080002024-06-14 2:19PM EDT108.0024.3524.8025.00-0.30-1.22%1654073.24%
NVDA240705C001085002024-06-17 11:43AM EDT108.5023.3024.2524.45-0.50-2.10%2922171.05%
NVDA240705C001090002024-06-17 12:29PM EDT109.0023.7523.7524.05+0.16+0.68%11,44170.75%
NVDA240705C001095002024-06-17 12:30PM EDT109.5023.3023.3523.60+0.40+1.75%3126170.83%
NVDA240705C001100002024-06-17 12:29PM EDT110.0022.6022.9523.15-0.05-0.22%5006,34370.85%
NVDA240705C001105002024-06-17 12:30PM EDT110.5022.3522.5022.70+0.39+1.78%6223270.41%
NVDA240705C001110002024-06-17 12:08PM EDT111.0020.6522.0022.20-1.10-5.06%81,36069.12%
NVDA240705C001115002024-06-17 11:27AM EDT111.5020.7021.5521.75-0.60-2.82%948468.65%
NVDA240705C001120002024-06-17 12:15PM EDT112.0019.9020.9521.15-0.80-3.86%265,58265.72%
NVDA240705C001125002024-06-17 11:37AM EDT112.5019.6020.6020.75-0.72-3.54%152,68066.43%
NVDA240705C001130002024-06-17 12:31PM EDT113.0019.9019.9520.30-0.10-0.50%1294,76964.36%
NVDA240705C001135002024-06-14 2:42PM EDT113.5018.6019.6019.75-0.55-2.87%11,23463.84%
NVDA240705C001140002024-06-17 11:55AM EDT114.0017.8819.1019.25-1.12-5.89%902,18662.55%
NVDA240705C001145002024-06-17 12:29PM EDT114.5018.4918.7018.95-0.02-0.11%401,57763.43%
NVDA240705C001150002024-06-17 12:31PM EDT115.0017.9718.3018.45-0.13-0.72%1335,46662.82%
NVDA240705C001155002024-06-17 11:00AM EDT115.5016.8517.7517.95-0.55-3.16%10240261.13%
NVDA240705C001160002024-06-17 11:05AM EDT116.0016.2217.2517.40-0.98-5.70%582,08159.45%
NVDA240705C001165002024-06-17 11:43AM EDT116.5016.0516.7016.95-0.61-3.66%566958.13%
NVDA240705C001170002024-06-17 11:27AM EDT117.0015.7516.4516.65-0.45-2.78%153,09659.77%
NVDA240705C001175002024-06-17 11:31AM EDT117.5015.3015.8516.15+0.95+6.62%5793957.76%
NVDA240705C001180002024-06-17 12:26PM EDT118.0015.1215.6015.75-0.18-1.18%891,66758.59%
NVDA240705C001185002024-06-17 10:12AM EDT118.5015.0415.1015.35+1.36+9.94%341,97557.81%
NVDA240705C001190002024-06-17 12:33PM EDT119.0014.6014.7514.90-0.10-0.68%912,49457.62%
NVDA240705C001195002024-06-17 11:29AM EDT119.5013.5514.3514.55-0.55-3.90%12585257.64%
NVDA240705C001200002024-06-17 12:41PM EDT120.0013.9713.8514.05+0.17+1.23%1,5339,10356.20%
NVDA240705C001205002024-06-17 12:27PM EDT120.5013.2013.3013.550.00-701,47454.47%
NVDA240705C001210002024-06-17 12:39PM EDT121.0013.2812.9513.25+0.28+2.15%4122,88554.96%
NVDA240705C001215002024-06-17 12:34PM EDT121.5012.4512.6512.80-0.08-0.64%1711,35554.83%
NVDA240705C001220002024-06-17 12:44PM EDT122.0012.5012.3012.45+0.25+2.07%3874,21954.91%
NVDA240705C001230002024-06-17 12:40PM EDT123.0011.6811.6011.75+0.23+2.01%4892,20454.88%
NVDA240705C001240002024-06-17 12:33PM EDT124.0010.5510.8010.95-0.10-0.94%1947,82253.69%
NVDA240705C001250002024-06-17 12:40PM EDT125.0010.2010.1510.30+0.15+1.49%1,9798,57553.74%
NVDA240705C001260002024-06-17 12:26PM EDT126.009.079.409.55-0.28-2.99%2,8283,89252.65%
NVDA240705C001270002024-06-17 12:40PM EDT127.008.908.708.85+0.27+3.13%4283,63151.86%
NVDA240705C001280002024-06-17 12:28PM EDT128.008.008.158.25-0.05-0.62%8064,77951.95%
NVDA240705C001290002024-06-17 12:42PM EDT129.007.657.507.65+0.25+3.36%3,8332,04851.39%
NVDA240705C001300002024-06-17 12:42PM EDT130.007.006.957.05+0.06+0.86%11,33517,72751.06%
NVDA240705C001310002024-06-17 12:42PM EDT131.006.456.456.50+0.05+0.78%3,2834,26650.93%
NVDA240705C001320002024-06-17 12:44PM EDT132.006.005.906.00+0.05+0.85%3,3218,54750.59%
NVDA240705C001330002024-06-17 12:42PM EDT133.005.505.455.55+0.10+1.85%3,2742,35350.65%
NVDA240705C001340002024-06-17 12:43PM EDT134.005.045.005.10+0.04+0.80%2,4352,39850.50%
NVDA240705C001350002024-06-17 12:44PM EDT135.004.654.554.65+0.09+1.97%5,48312,67950.13%
NVDA240705C001360002024-06-17 12:35PM EDT136.004.274.154.25+0.07+1.67%9431,80950.40%
NVDA240705C001370002024-06-17 12:37PM EDT137.003.853.753.850.00-67984050.04%
NVDA240705C001380002024-06-17 12:35PM EDT138.003.383.503.55-0.07-2.03%7241,12550.11%
NVDA240705C001390002024-06-17 12:40PM EDT139.003.203.153.200.00-1,3601,81049.98%
NVDA240705C001400002024-06-17 12:42PM EDT140.002.892.852.93-0.03-1.03%4,8629,27550.15%
NVDA240705C001420002024-06-17 12:44PM EDT142.002.392.352.41-0.05-2.05%7258,67950.12%
NVDA240705C001440002024-06-17 12:39PM EDT144.002.001.921.95+0.01+0.50%5593,30549.90%
NVDA240705C001450002024-06-17 12:43PM EDT145.001.741.741.79-0.06-3.33%1,6511,77950.00%
NVDA240705C001460002024-06-17 12:43PM EDT146.001.611.581.63-0.02-1.23%3752,49950.20%
NVDA240705C001480002024-06-17 12:35PM EDT148.001.261.271.30-0.10-7.35%6242,56850.07%
NVDA240705C001500002024-06-17 12:42PM EDT150.001.051.051.08-0.04-3.67%3,3598,84150.64%
NVDA240705C001520002024-06-17 12:40PM EDT152.000.890.840.870.00-1,79910,07650.73%
NVDA240705C001550002024-06-17 12:41PM EDT155.000.640.620.65-0.04-5.88%2,1918,33251.42%
NVDA240705C001600002024-06-17 12:38PM EDT160.000.410.410.43-0.02-4.65%1,9765,01253.52%
NVDA240705C001650002024-06-17 12:28PM EDT165.000.280.270.29-0.02-6.67%5642,39655.42%
NVDA240705C001700002024-06-17 12:38PM EDT170.000.210.200.21-0.01-4.55%2681,23458.01%
NVDA240705C001750002024-06-17 12:36PM EDT175.000.150.140.160.00-7171,13660.35%
NVDA240705C001800002024-06-17 12:43PM EDT180.000.110.110.13-0.02-15.38%3871,87663.18%
NVDA240705C001850002024-06-17 12:36PM EDT185.000.100.080.100.00-3592,32465.23%
NVDA240705C001900002024-06-17 12:32PM EDT190.000.080.070.080.00-1,4301,86367.97%
NVDA240705C001950002024-06-17 12:05PM EDT195.000.050.050.06-0.02-28.57%7198069.53%
NVDA240705C002000002024-06-17 12:43PM EDT200.000.050.040.05-0.01-16.67%1,59012,67171.48%
NVDA240705C005000002024-06-07 12:12PM EDT500.00701.39707.95713.60-0.32-0.05%350.00%
NVDA240705C005900002024-06-07 1:00PM EDT590.00626.49618.20624.15+626.49-100.00%
NVDA240705C006000002024-06-07 12:52PM EDT600.00608.54608.60614.45+77.54+14.60%250.00%
NVDA240705C006100002024-06-07 1:35PM EDT610.00606.66598.40604.70+606.66-110.00%
NVDA240705C006300002024-05-31 12:18PM EDT630.00449.72578.50584.850.00-110.00%
NVDA240705C006700002024-05-24 12:16PM EDT670.00378.27538.75544.550.00-110.00%
NVDA240705C006800002024-05-31 10:37AM EDT680.00414.65528.50534.600.00-110.00%
NVDA240705C006900002024-06-07 12:27PM EDT690.00518.50518.50524.65+51.99+11.14%110.00%
NVDA240705C007000002024-06-07 1:07PM EDT700.00517.00509.10514.35+60.39+13.23%120.00%
NVDA240705C007100002024-05-30 3:41PM EDT710.00408.69499.05505.450.00-110.00%
NVDA240705C007200002024-06-07 1:49PM EDT720.00497.53489.20495.55+98.26+24.61%110.00%
NVDA240705C007500002024-05-28 12:05PM EDT750.00382.94459.75465.300.00-110.00%
NVDA240705C007700002024-05-29 9:37AM EDT770.00355.92439.60446.000.00-130.00%
NVDA240705C007900002024-05-29 11:35AM EDT790.00350.55419.85425.650.00-210.00%
NVDA240705C008000002024-06-07 11:09AM EDT800.00393.48410.15415.25-3.50-0.88%140.00%
NVDA240705C008100002024-05-28 9:41AM EDT810.00316.75399.75405.800.00-200.00%
NVDA240705C008200002024-06-05 9:54AM EDT820.00377.13389.85395.950.00-170.00%
NVDA240705C008300002024-06-04 11:16AM EDT830.00321.25380.00386.00+321.25-210.00%
NVDA240705C008400002024-05-31 9:59AM EDT840.00284.70370.15376.100.00-210.00%
NVDA240705C008500002024-06-07 11:54AM EDT850.00348.20361.45365.85-5.42-1.53%430.00%
NVDA240705C008600002024-06-07 3:54PM EDT860.00350.80350.65356.50+61.10+21.09%440.00%
NVDA240705C008700002024-06-07 12:17PM EDT870.00338.10340.75346.45+57.95+20.69%240.00%
NVDA240705C008750002024-06-07 11:54AM EDT875.00323.80336.05341.35-53.20-14.11%2140.00%
NVDA240705C008800002024-06-07 11:42AM EDT880.00317.60331.05336.50+47.20+17.46%250.00%
NVDA240705C008850002024-06-07 11:54AM EDT885.00313.90325.95331.50+43.95+16.28%530.00%
NVDA240705C008900002024-06-07 11:53AM EDT890.00309.20321.50326.75+48.40+18.56%640.00%
NVDA240705C008950002024-06-07 11:12AM EDT895.00301.40316.15321.80-8.60-2.77%490.00%
NVDA240705C009000002024-06-07 1:35PM EDT900.00319.28311.60316.45+1.03+0.32%95180.00%
NVDA240705C009050002024-06-07 11:54AM EDT905.00294.40306.25311.95-6.30-2.10%4310.00%
NVDA240705C009100002024-06-07 12:46PM EDT910.00301.05301.55307.15+4.25+1.43%26210.00%
NVDA240705C009150002024-06-07 10:42AM EDT915.00284.70296.85302.25-12.20-4.11%8440.00%
NVDA240705C009200002024-06-07 10:38AM EDT920.00280.30291.60297.35+52.60+23.10%4300.00%
NVDA240705C009250002024-06-07 10:59AM EDT925.00274.35286.65292.35-23.60-7.92%280.00%
NVDA240705C009300002024-06-07 12:05PM EDT930.00269.46282.00287.65-19.64-6.79%470.00%
NVDA240705C009350002024-06-06 12:29PM EDT935.00265.50276.90282.650.00-1110.00%
NVDA240705C009400002024-06-07 10:42AM EDT940.00260.65272.05277.90-26.50-9.23%2150.00%
NVDA240705C009450002024-06-07 10:38AM EDT945.00256.75267.25273.10-7.35-2.78%410.00%
NVDA240705C009500002024-06-07 12:01PM EDT950.00249.52263.00268.05-29.91-10.70%4600.00%
NVDA240705C009550002024-06-07 1:49PM EDT955.00265.75257.65263.35+13.46+5.34%13400.00%
NVDA240705C009600002024-06-07 12:17PM EDT960.00250.65252.85258.60-1.50-0.59%270.00%
NVDA240705C009650002024-06-07 3:59PM EDT965.00251.10248.10253.70+8.60+3.55%3890.00%
NVDA240705C009700002024-06-07 12:17PM EDT970.00241.25243.25248.90-0.03-0.01%10110.00%
NVDA240705C009750002024-06-07 3:59PM EDT975.00241.50238.55243.70-7.40-2.97%38110.00%
NVDA240705C009800002024-06-07 12:31PM EDT980.00237.15235.55239.45+2.15+0.91%18400.00%
NVDA240705C009850002024-06-07 11:46AM EDT985.00215.70230.80234.85-16.30-7.03%1220.00%
NVDA240705C009900002024-06-07 3:54PM EDT990.00224.70224.40230.05+2.75+1.24%4360.00%
NVDA240705C009950002024-06-07 3:59PM EDT995.00222.95219.70225.40-4.55-2.00%6130.00%
NVDA240705C010000002024-06-07 3:58PM EDT1,000.00218.86215.40220.20-3.14-1.41%192420.00%
NVDA240705C010050002024-06-07 11:43AM EDT1,005.00198.10212.00215.85-30.26-13.25%11400.00%
NVDA240705C010100002024-06-07 12:16PM EDT1,010.00202.50207.30211.25-9.60-4.53%880.00%
NVDA240705C010150002024-06-07 3:22PM EDT1,015.00201.00201.10206.65+0.50+0.25%5600.00%
NVDA240705C010200002024-06-07 3:59PM EDT1,020.00200.00196.50201.95+2.50+1.27%11410.00%
NVDA240705C010250002024-06-07 12:52PM EDT1,025.00193.10192.05197.65-0.15-0.08%1290.00%
NVDA240705C010300002024-06-07 12:16PM EDT1,030.00183.55187.45193.05-7.65-4.00%4210.00%
NVDA240705C010350002024-06-07 11:30AM EDT1,035.00170.73183.05188.60-11.52-6.32%590.00%
NVDA240705C010400002024-06-07 2:34PM EDT1,040.00175.18178.65183.60-10.12-5.46%2141750.00%
NVDA240705C010450002024-06-07 12:24PM EDT1,045.00175.01174.10179.20-7.39-4.05%14150.00%
NVDA240705C010500002024-06-07 10:48AM EDT1,050.00159.00171.75174.60-37.00-18.88%11060.00%
NVDA240705C010550002024-06-07 11:56AM EDT1,055.00155.28165.65170.45-9.32-5.66%2210.00%
NVDA240705C010600002024-06-07 3:59PM EDT1,060.00163.75161.30165.80+9.58+6.21%5370.00%
NVDA240705C010650002024-06-07 3:48PM EDT1,065.00161.60158.80161.90-9.66-5.64%3320.00%
NVDA240705C010700002024-06-06 3:51PM EDT1,070.00160.00154.45157.700.00-10190.00%
NVDA240705C010750002024-06-07 10:59AM EDT1,075.00139.35148.65153.20-22.65-13.98%3250.00%
NVDA240705C010800002024-06-07 3:59PM EDT1,080.00146.62144.45149.95+7.93+5.72%9590.00%
NVDA240705C010850002024-06-07 12:21PM EDT1,085.00142.13140.35144.95+7.45+5.53%2120.00%
NVDA240705C010900002024-06-07 11:28AM EDT1,090.00125.75136.45140.80-13.50-9.69%91450.00%
NVDA240705C010950002024-06-07 3:47PM EDT1,095.00137.00132.55136.95+3.68+2.76%3290.00%
NVDA240705C011000002024-06-07 3:46PM EDT1,100.00133.00128.85133.20-2.05-1.52%365152,704.69%
NVDA240705C011050002024-06-07 3:48PM EDT1,105.00128.45124.35129.00-3.93-2.97%17192,145.70%
NVDA240705C011100002024-06-07 2:57PM EDT1,110.00123.98122.30125.35-3.02-2.38%81531,998.83%
NVDA240705C011150002024-06-06 9:53AM EDT1,115.00130.40118.85120.550.00-2511,851.47%
NVDA240705C011200002024-06-07 3:56PM EDT1,120.00116.64114.90116.95-5.36-4.39%1771,4391,750.20%
NVDA240705C011250002024-06-07 10:26AM EDT1,125.00100.33111.60113.90-10.38-9.38%12651,679.54%
NVDA240705C011300002024-06-07 3:21PM EDT1,130.00105.10107.80109.65-8.45-7.44%925371,602.30%
NVDA240705C011350002024-06-07 1:33PM EDT1,135.00109.69104.35106.15+4.54+4.32%81361,543.85%
NVDA240705C011400002024-06-07 3:59PM EDT1,140.00102.90100.85102.70+1.97+1.95%532221,491.02%
NVDA240705C011450002024-06-06 2:47PM EDT1,145.00100.0097.5599.350.00-101701,444.63%
NVDA240705C011500002024-06-07 3:58PM EDT1,150.0096.0194.3596.55+3.01+3.24%1235971,405.69%
NVDA240705C011550002024-06-07 3:50PM EDT1,155.0092.8591.0592.80-1.23-1.31%5371,362.67%
NVDA240705C011600002024-06-07 3:58PM EDT1,160.0089.5187.8089.65-0.99-1.09%532151,325.90%
NVDA240705C011650002024-06-07 2:30PM EDT1,165.0082.8684.7086.50-4.15-4.77%14511,291.75%
NVDA240705C011700002024-06-07 3:59PM EDT1,170.0082.9881.7083.45-5.73-6.46%1162781,260.11%
NVDA240705C011750002024-06-07 3:59PM EDT1,175.0080.0378.7080.50-5.93-6.90%411231,230.18%
NVDA240705C011800002024-06-07 3:56PM EDT1,180.0077.0975.8577.60-5.39-6.53%641571,202.25%
NVDA240705C011850002024-06-07 2:58PM EDT1,185.0074.6073.4074.80-4.90-6.16%5081001,177.54%
NVDA240705C011900002024-06-07 3:59PM EDT1,190.0071.9070.2572.05-8.10-10.13%3122671,150.39%
NVDA240705C011950002024-06-07 3:53PM EDT1,195.0067.5068.0569.35-9.69-12.55%1831361,128.49%
NVDA240705C012000002024-06-07 3:55PM EDT1,200.0067.0065.5566.75-4.66-6.50%3969341,106.10%
NVDA240705C012050002024-06-07 3:59PM EDT1,205.0063.8062.9064.25-5.35-7.74%1751501,083.90%
NVDA240705C012100002024-06-07 3:59PM EDT1,210.0061.5060.4061.75-5.33-7.98%1513621,062.68%
NVDA240705C012150002024-06-07 3:59PM EDT1,215.0059.6058.1059.05-4.23-6.63%781291,041.76%
NVDA240705C012200002024-06-07 3:59PM EDT1,220.0057.0055.7056.50-5.23-8.40%1802741,021.29%
NVDA240705C012300002024-06-07 3:59PM EDT1,230.0052.1051.2052.80-5.15-9.00%91135988.01%
NVDA240705C012400002024-06-07 3:58PM EDT1,240.0047.6047.1548.20-6.23-11.57%42583953.20%
NVDA240705C012500002024-06-07 3:56PM EDT1,250.0044.3143.4044.30-6.34-12.52%183631922.72%
NVDA240705C012600002024-06-07 3:59PM EDT1,260.0040.6539.5540.80-5.38-11.69%83151893.43%
NVDA240705C012700002024-06-07 3:54PM EDT1,270.0036.4436.3537.45-5.56-13.24%40105867.31%
NVDA240705C012800002024-06-07 3:58PM EDT1,280.0034.0833.3034.25-6.62-16.27%33169842.15%
NVDA240705C012900002024-06-07 3:59PM EDT1,290.0031.3030.7531.40-2.40-7.12%46104820.26%
NVDA240705C013000002024-06-07 3:59PM EDT1,300.0028.5027.6028.70-4.75-14.29%3361,183795.95%
NVDA240705C013100002024-06-07 3:15PM EDT1,310.0025.8825.1026.25-2.62-9.19%16151775.07%
NVDA240705C013200002024-06-07 3:33PM EDT1,320.0024.3122.9524.00-4.55-15.77%20318756.13%
NVDA240705C013300002024-06-07 3:37PM EDT1,330.0022.3021.0021.90-3.10-12.20%3669738.28%
NVDA240705C013400002024-06-07 3:43PM EDT1,340.0021.7219.0520.05+1.93+9.75%3373721.03%
NVDA240705C013500002024-06-07 3:59PM EDT1,350.0017.8517.4518.15-4.65-20.67%96843704.66%
NVDA240705C013600002024-06-07 3:06PM EDT1,360.0017.5015.9016.55-4.50-20.45%539689.45%
NVDA240705C013700002024-06-07 3:47PM EDT1,370.0016.3514.5015.10+1.03+6.72%736675.24%
NVDA240705C013800002024-06-07 3:58PM EDT1,380.0013.7713.3013.80-1.98-12.57%2048662.38%
NVDA240705C013900002024-06-07 3:24PM EDT1,390.0012.8812.1012.75-2.27-14.98%1098650.43%
NVDA240705C014000002024-06-07 3:55PM EDT1,400.0011.7011.1011.65-3.13-21.11%217472638.82%
NVDA240705C014200002024-06-07 3:59PM EDT1,420.009.649.309.75-2.86-22.88%47631617.16%
NVDA240705C014400002024-06-07 3:59PM EDT1,440.008.007.808.25-3.70-31.62%27209598.22%
NVDA240705C014500002024-06-07 3:50PM EDT1,450.007.907.157.65-2.35-22.93%18111589.89%
NVDA240705C014600002024-06-07 3:55PM EDT1,460.007.256.557.05-0.20-2.68%26204581.49%
NVDA240705C014800002024-06-07 3:55PM EDT1,480.006.085.706.10-2.42-28.47%29221568.51%
NVDA240705C015000002024-06-07 3:57PM EDT1,500.005.265.005.30-2.19-29.40%128738556.98%
NVDA240705C015200002024-06-07 3:59PM EDT1,520.004.454.204.60+4.45-1,62421544.14%
NVDA240705C015500002024-06-07 3:59PM EDT1,550.003.653.553.85-1.66-31.26%1,649169531.84%
NVDA240705C016000002024-06-07 3:56PM EDT1,600.002.872.613.00-1.38-32.47%47456514.11%
NVDA240705C016500002024-06-07 3:59PM EDT1,650.002.252.062.43-0.93-29.25%4778502.05%
NVDA240705C017000002024-06-07 3:57PM EDT1,700.001.661.582.01-1.01-37.83%21127490.92%
NVDA240705C017500002024-06-07 3:52PM EDT1,750.001.641.351.69-0.76-31.67%2062484.28%
NVDA240705C018000002024-06-07 3:48PM EDT1,800.001.371.161.45-0.48-25.95%43181478.76%
NVDA240705C018500002024-06-07 2:07PM EDT1,850.001.270.961.25-0.23-15.33%2388472.75%
NVDA240705C019000002024-06-07 3:47PM EDT1,900.001.060.821.09-0.35-24.82%11168468.07%
NVDA240705C019500002024-06-07 1:06PM EDT1,950.001.040.680.96-0.16-13.33%2226463.28%
NVDA240705C020000002024-06-07 3:59PM EDT2,000.000.790.760.80-0.29-26.85%213951464.06%
Putsfor5 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240705P000500002024-06-17 10:19AM EDT50.000.010.000.010.00-201,164134.38%
NVDA240705P000510002024-06-05 3:50PM EDT51.000.010.000.020.00--150139.06%
NVDA240705P000540002024-06-06 1:12PM EDT54.000.010.000.020.00--150131.25%
NVDA240705P000550002024-06-12 11:23AM EDT55.000.020.000.040.00--92136.72%
NVDA240705P000560002024-06-03 11:28AM EDT56.000.010.000.040.00--10134.38%
NVDA240705P000570002024-06-07 3:52PM EDT57.000.030.000.040.00--10131.25%
NVDA240705P000580002024-06-07 11:17AM EDT58.000.030.000.040.00--10128.91%
NVDA240705P000590002024-06-13 11:55AM EDT59.000.020.000.050.00-101128.91%
NVDA240705P000600002024-06-05 1:22PM EDT60.000.010.000.050.00--130126.56%
NVDA240705P000610002024-06-10 11:04AM EDT61.000.020.010.050.00--22126.56%
NVDA240705P000620002024-06-05 2:37PM EDT62.000.050.010.000.00--120106.25%
NVDA240705P000630002024-06-06 9:44AM EDT63.000.030.010.04-0.02-40.00%2040118.75%
NVDA240705P000640002024-06-06 12:28PM EDT64.000.010.010.050.00--20118.75%
NVDA240705P000650002024-06-17 10:40AM EDT65.000.050.010.03+0.03+150.00%12337111.72%
NVDA240705P000660002024-06-10 10:01AM EDT66.000.020.010.050.00--150114.06%
NVDA240705P000670002024-06-13 10:11AM EDT67.000.020.010.060.00-8133114.06%
NVDA240705P000680002024-06-13 12:27PM EDT68.000.020.010.060.00-5162111.72%
NVDA240705P000690002024-06-17 9:32AM EDT69.000.040.010.04+0.02+100.00%1075105.47%
NVDA240705P000700002024-06-17 12:12PM EDT70.000.020.020.04-0.01-33.33%1487,972105.47%
NVDA240705P000710002024-06-11 2:04PM EDT71.000.030.010.060.00--51104.69%
NVDA240705P000720002024-06-13 1:08PM EDT72.000.050.010.060.00-570102.34%
NVDA240705P000730002024-06-17 9:32AM EDT73.000.030.020.05-0.01-25.00%10100100.39%
NVDA240705P000740002024-06-14 3:35PM EDT74.000.040.020.050.00-105,06598.44%
NVDA240705P000750002024-06-17 12:38PM EDT75.000.040.020.05-0.01-20.00%102,83996.09%
NVDA240705P000760002024-06-17 9:30AM EDT76.000.050.040.05+0.01+25.00%15,12096.88%
NVDA240705P000770002024-06-12 9:49AM EDT77.000.040.030.050.00--17993.36%
NVDA240705P000780002024-06-17 9:32AM EDT78.000.050.040.050.00-1616492.58%
NVDA240705P000790002024-06-14 3:40PM EDT79.000.050.030.070.00-50053091.41%
NVDA240705P000800002024-06-17 12:30PM EDT80.000.030.040.06-0.03-50.00%2295189.45%
NVDA240705P000810002024-06-13 10:03AM EDT81.000.040.030.080.00-107888.67%
NVDA240705P000820002024-06-13 10:23AM EDT82.000.070.040.080.00-1019787.50%
NVDA240705P000830002024-06-14 10:10AM EDT83.000.070.050.070.00-1014385.55%
NVDA240705P000840002024-06-17 11:48AM EDT84.000.060.060.07-0.01-14.29%24,36084.38%
NVDA240705P000850002024-06-17 12:20PM EDT85.000.060.050.08-0.01-14.29%301,71482.23%
NVDA240705P000860002024-06-17 9:35AM EDT86.000.100.060.09+0.01+11.11%133581.64%
NVDA240705P000870002024-06-17 10:03AM EDT87.000.070.070.10-0.01-12.50%514981.05%
NVDA240705P000875002024-06-17 10:18AM EDT87.500.090.060.09+0.01+12.50%102,94178.71%
NVDA240705P000880002024-06-17 11:07AM EDT88.000.080.060.10-0.02-20.00%831978.52%
NVDA240705P000885002024-06-14 10:55AM EDT88.500.080.060.100.00-118977.34%
NVDA240705P000890002024-06-14 1:51PM EDT89.000.090.060.10-0.02-18.18%573876.56%
NVDA240705P000895002024-06-17 9:31AM EDT89.500.090.060.100.00-5011,52175.39%
NVDA240705P000900002024-06-17 12:02PM EDT90.000.100.080.10-0.01-9.09%18810,14775.78%
NVDA240705P000905002024-06-14 3:37PM EDT90.500.100.070.100.00-16036074.22%
NVDA240705P000910002024-06-17 9:54AM EDT91.000.090.070.10-0.01-10.00%4554473.24%
NVDA240705P000915002024-06-17 10:23AM EDT91.500.090.070.11-0.01-10.00%290572.85%
NVDA240705P000920002024-06-17 10:03AM EDT92.000.110.080.10+0.01+10.00%12092571.88%
NVDA240705P000925002024-06-17 11:04AM EDT92.500.100.080.10-0.01-9.09%2861970.90%
NVDA240705P000930002024-06-17 12:02PM EDT93.000.100.080.12-0.01-9.09%1601,00470.90%
NVDA240705P000935002024-06-17 11:49AM EDT93.500.100.090.12-0.02-16.67%111,96770.51%
NVDA240705P000940002024-06-17 11:57AM EDT94.000.100.090.12-0.04-28.57%1450169.53%
NVDA240705P000945002024-06-14 1:53PM EDT94.500.130.090.130.00-3801,18668.95%
NVDA240705P000950002024-06-17 10:26AM EDT95.000.140.100.130.00-203,82068.56%
NVDA240705P000955002024-06-17 12:21PM EDT95.500.110.100.130.00-101,68867.58%
NVDA240705P000960002024-06-17 12:03PM EDT96.000.130.110.13-0.03-18.75%588166.99%
NVDA240705P000965002024-06-17 12:39PM EDT96.500.130.110.13+0.01+8.33%102,71066.02%
NVDA240705P000970002024-06-14 1:44PM EDT97.000.150.110.150.00-212,75965.82%
NVDA240705P000975002024-06-17 11:17AM EDT97.500.150.120.150.00-102,47565.23%
NVDA240705P000980002024-06-17 10:57AM EDT98.000.150.130.160.00-7995365.04%
NVDA240705P000985002024-06-13 10:25AM EDT98.500.130.120.150.00-1137863.38%
NVDA240705P000990002024-06-17 9:49AM EDT99.000.180.150.160.00-1001,38663.77%
NVDA240705P000995002024-06-17 12:00PM EDT99.500.170.140.17-0.02-10.53%111,72362.79%
NVDA240705P001000002024-06-17 12:31PM EDT100.000.160.160.17-0.03-15.79%86610,23662.50%
NVDA240705P001005002024-06-17 9:52AM EDT100.500.200.160.19-0.01-4.76%261862.11%
NVDA240705P001010002024-06-17 10:28AM EDT101.000.200.150.19-0.01-4.76%122,20060.84%
NVDA240705P001015002024-06-17 11:21AM EDT101.500.190.160.19-0.03-13.64%101,37060.16%
NVDA240705P001020002024-06-17 10:28AM EDT102.000.230.180.20+0.02+9.52%206,74460.06%
NVDA240705P001025002024-06-14 1:25PM EDT102.500.240.180.200.00-6077259.08%
NVDA240705P001030002024-06-17 11:10AM EDT103.000.210.180.21-0.03-12.50%331,30058.40%
NVDA240705P001035002024-06-17 11:10AM EDT103.500.230.200.23-0.02-8.00%511,27058.40%
NVDA240705P001040002024-06-17 11:41AM EDT104.000.250.200.23-0.02-7.41%631,61757.42%
NVDA240705P001045002024-06-17 9:58AM EDT104.500.250.210.23-0.02-7.41%501,50856.64%
NVDA240705P001050002024-06-17 12:27PM EDT105.000.240.210.24-0.04-14.29%8976,45355.91%
NVDA240705P001055002024-06-17 12:21PM EDT105.500.300.230.260.00-1298455.81%
NVDA240705P001060002024-06-17 11:59AM EDT106.000.300.240.26-0.02-6.25%462,37455.03%
NVDA240705P001065002024-06-17 12:42PM EDT106.500.260.260.28-0.07-17.50%176054.83%
NVDA240705P001070002024-06-17 12:44PM EDT107.000.270.270.29-0.06-15.79%332,92554.20%
NVDA240705P001075002024-06-17 10:44AM EDT107.500.360.270.30+0.01+2.86%71,14253.42%
NVDA240705P001080002024-06-17 12:43PM EDT108.000.310.290.31-0.08-20.51%741,46852.93%
NVDA240705P001085002024-06-17 9:46AM EDT108.500.380.310.33+0.03+8.57%111,44552.64%
NVDA240705P001090002024-06-17 10:49AM EDT109.000.430.320.35+0.05+13.16%1281,17052.15%
NVDA240705P001095002024-06-17 12:35PM EDT109.500.410.340.37-0.04-8.89%1045251.76%
NVDA240705P001100002024-06-17 12:43PM EDT110.000.370.360.37-0.07-15.91%1,40811,34251.03%
NVDA240705P001105002024-06-17 11:17AM EDT110.500.470.390.41-0.02-4.08%1621,07551.03%
NVDA240705P001110002024-06-17 12:27PM EDT111.000.490.410.43-0.01-2.00%452,20450.54%
NVDA240705P001115002024-06-17 10:04AM EDT111.500.510.430.46-0.02-3.77%398550.15%
NVDA240705P001120002024-06-17 12:38PM EDT112.000.510.460.47-0.03-5.56%1751,61749.71%
NVDA240705P001125002024-06-17 12:41PM EDT112.500.500.490.51-0.10-16.67%441,91149.66%
NVDA240705P001130002024-06-17 12:40PM EDT113.000.550.510.54-0.06-9.84%3721,98249.27%
NVDA240705P001135002024-06-17 12:32PM EDT113.500.620.560.59-0.04-6.06%291,56849.27%
NVDA240705P001140002024-06-17 12:38PM EDT114.000.640.580.62-0.08-11.11%2,2311,93648.78%
NVDA240705P001145002024-06-17 12:30PM EDT114.500.700.620.66-0.06-7.89%6077948.49%
NVDA240705P001150002024-06-17 12:42PM EDT115.000.680.670.69-0.11-13.92%2,7635,11147.95%
NVDA240705P001155002024-06-17 11:17AM EDT115.500.870.710.74-0.01-1.14%5682747.75%
NVDA240705P001160002024-06-17 12:41PM EDT116.000.810.770.79-0.09-10.00%1921,98547.51%
NVDA240705P001165002024-06-17 12:27PM EDT116.500.960.820.85-0.04-4.00%23970447.36%
NVDA240705P001170002024-06-17 12:43PM EDT117.000.900.880.91-0.15-13.16%3011,31547.19%
NVDA240705P001175002024-06-17 11:38AM EDT117.501.180.930.96+0.11+10.28%4781746.78%
NVDA240705P001180002024-06-17 12:41PM EDT118.001.051.011.03-0.10-8.70%1371,80346.63%
NVDA240705P001185002024-06-17 12:00PM EDT118.501.351.091.11+0.06+4.65%5711,23346.58%
NVDA240705P001190002024-06-17 12:41PM EDT119.001.171.161.19-0.14-10.69%2042,40946.46%
NVDA240705P001195002024-06-17 12:41PM EDT119.501.271.211.26-0.15-10.56%2191,19346.14%
NVDA240705P001200002024-06-17 12:43PM EDT120.001.321.301.34-0.17-11.41%2,8743,40945.92%
NVDA240705P001205002024-06-17 12:33PM EDT120.501.571.411.46-0.06-3.68%2151,28346.12%
NVDA240705P001210002024-06-17 12:25PM EDT121.001.761.511.56+0.09+5.39%891,82846.02%
NVDA240705P001215002024-06-17 12:01PM EDT121.501.991.601.64+0.18+9.94%2402,19745.61%
NVDA240705P001220002024-06-17 12:40PM EDT122.001.751.721.75-0.15-7.89%7063,10245.48%
NVDA240705P001230002024-06-17 12:44PM EDT123.001.951.931.98-0.18-8.37%25571645.19%
NVDA240705P001240002024-06-17 12:39PM EDT124.002.262.172.24-0.11-4.64%4771,87844.97%
NVDA240705P001250002024-06-17 12:41PM EDT125.002.542.512.57-0.20-7.30%1,6946,86245.18%
NVDA240705P001260002024-06-17 12:35PM EDT126.002.922.792.86-0.13-4.26%16294744.73%
NVDA240705P001270002024-06-17 12:40PM EDT127.003.183.103.20-0.27-7.83%3523,18044.52%
NVDA240705P001280002024-06-17 12:43PM EDT128.003.503.503.60-0.25-6.67%8111,43344.58%
NVDA240705P001290002024-06-17 12:43PM EDT129.003.903.904.00-0.30-7.14%6701,28144.39%
NVDA240705P001300002024-06-17 12:42PM EDT130.004.454.254.35-0.15-3.26%6,9175,40043.53%
NVDA240705P001310002024-06-17 12:42PM EDT131.004.804.704.85-0.30-5.88%3,60259043.68%
NVDA240705P001320002024-06-17 12:39PM EDT132.005.405.305.40-0.25-4.42%8061,50843.99%
NVDA240705P001330002024-06-17 12:43PM EDT133.005.805.805.95-0.35-5.65%49827544.07%
NVDA240705P001340002024-06-17 12:05PM EDT134.007.206.256.40+0.55+8.27%31259743.04%
NVDA240705P001350002024-06-17 12:25PM EDT135.007.256.857.000.00-83670843.03%
NVDA240705P001360002024-06-17 11:55AM EDT136.008.507.457.60+0.50+6.25%2318842.76%
NVDA240705P001370002024-06-17 10:57AM EDT137.009.358.108.25+0.80+9.36%655042.68%
NVDA240705P001380002024-06-17 11:46AM EDT138.009.658.808.95+0.46+5.01%196842.80%
NVDA240705P001390002024-06-17 12:43PM EDT139.009.609.459.65-0.37-3.71%7514242.68%
NVDA240705P001400002024-06-17 12:27PM EDT140.0010.7010.2510.35+0.01+0.09%8345142.31%
NVDA240705P001420002024-06-17 12:34PM EDT142.0012.1011.6511.85-0.14-1.14%503941.82%
NVDA240705P001440002024-06-17 10:11AM EDT144.0013.4313.1513.30-0.47-3.38%401239.48%
NVDA240705P001450002024-06-17 12:01PM EDT145.0015.3714.1014.30+0.21+1.39%1338541.43%
NVDA240705P001460002024-06-17 10:41AM EDT146.0016.7014.8015.05-1.30-7.22%11539.75%
NVDA240705P001480002024-06-14 1:14PM EDT148.0017.2016.5516.800.00-7539.06%
NVDA240705P001500002024-06-17 12:02PM EDT150.0019.8018.2518.55+1.13+6.05%104036.77%
NVDA240705P001520002024-06-11 12:32PM EDT152.0031.3520.0020.500.00--138.18%
NVDA240705P001550002024-06-17 10:46AM EDT155.0024.4522.8523.20-10.59-30.22%400.00%
NVDA240705P001600002024-06-14 3:52PM EDT160.0028.3527.7528.150.00-85510.00%
NVDA240705P001650002024-06-13 11:35AM EDT165.0036.5032.5532.900.00-2100.00%
NVDA240705P001700002024-06-13 11:31AM EDT170.0041.9037.6037.850.00-500.00%
NVDA240705P001750002024-06-13 12:09PM EDT175.0046.4042.6543.200.00-100.00%
NVDA240705P002000002024-06-11 9:30AM EDT200.0074.0067.4568.000.00--00.00%
NVDA240705P005000002024-06-07 3:15PM EDT500.000.210.030.27+0.15+250.00%47840.00%
NVDA240705P005100002024-06-05 3:50PM EDT510.000.070.000.28+0.07--150.00%
NVDA240705P005200002024-06-05 3:35PM EDT520.000.020.000.30+0.02--80.00%
NVDA240705P005400002024-06-06 1:12PM EDT540.000.150.020.360.00-14150.00%
NVDA240705P005500002024-06-06 9:54AM EDT550.000.200.020.310.00-590.00%
NVDA240705P005600002024-06-03 11:28AM EDT560.000.150.040.390.00-110.00%
NVDA240705P005700002024-06-07 3:52PM EDT570.000.300.000.34+0.30-100.00%
NVDA240705P005800002024-06-07 11:17AM EDT580.000.340.000.36+0.34-100.00%
NVDA240705P005900002024-06-06 12:30PM EDT590.000.160.090.450.00-110.00%
NVDA240705P006000002024-06-05 1:22PM EDT600.000.100.200.400.00-5130.00%
NVDA240705P006100002024-06-06 12:34PM EDT610.000.380.130.480.00-120.00%
NVDA240705P006200002024-06-05 2:37PM EDT620.000.480.140.50+0.48-1120.00%
NVDA240705P006300002024-06-06 9:44AM EDT630.000.470.160.520.00-140.00%
NVDA240705P006400002024-06-06 12:28PM EDT640.000.110.180.540.00-620.00%
NVDA240705P006500002024-06-07 2:12PM EDT650.000.350.210.50+0.03+9.38%10230.00%
NVDA240705P006600002024-06-07 10:37AM EDT660.000.470.030.59+0.47-3120.00%
NVDA240705P006700002024-06-05 1:28PM EDT670.000.350.250.550.00-9120.00%
NVDA240705P006800002024-05-28 9:51AM EDT680.000.630.040.630.00-15150.00%
NVDA240705P006900002024-06-06 11:37AM EDT690.000.690.050.650.00-670.00%
NVDA240705P007000002024-06-07 2:14PM EDT700.000.500.450.55-0.11-18.03%128000.00%
NVDA240705P007100002024-06-06 10:28AM EDT710.000.590.350.670.00-250.00%
NVDA240705P007200002024-06-06 12:42PM EDT720.000.650.080.600.00-270.00%
NVDA240705P007300002024-06-07 1:12PM EDT730.000.560.100.75-0.05-8.20%190.00%
NVDA240705P007400002024-06-07 3:17PM EDT740.000.660.420.79-0.07-9.59%120.00%
NVDA240705P007500002024-06-07 10:44AM EDT750.000.760.460.83+0.04+5.56%2420.00%
NVDA240705P007600002024-06-07 3:14PM EDT760.000.800.500.890.00-1120.00%
NVDA240705P007700002024-06-07 11:08AM EDT770.000.970.560.92+0.24+32.88%1190.00%
NVDA240705P007800002024-06-04 3:45PM EDT780.000.800.610.970.00-3100.00%
NVDA240705P007900002024-06-06 9:32AM EDT790.000.920.421.030.00-140.00%
NVDA240705P008000002024-06-07 2:57PM EDT800.001.000.671.08+0.03+3.09%321090.00%
NVDA240705P008100002024-06-07 11:22AM EDT810.001.080.541.15+0.07+6.93%180.00%
NVDA240705P008200002024-06-07 1:13PM EDT820.001.000.831.19-0.11-9.91%1190.00%
NVDA240705P008300002024-06-07 12:50PM EDT830.001.000.621.29-0.51-33.77%690.00%
NVDA240705P008400002024-06-07 3:17PM EDT840.001.260.981.35-0.02-1.56%44390.00%
NVDA240705P008500002024-06-07 12:56PM EDT850.001.221.101.29-0.38-23.75%4920.00%
NVDA240705P008600002024-06-07 3:40PM EDT860.001.401.181.54-0.17-10.83%6360.00%
NVDA240705P008700002024-06-07 9:31AM EDT870.001.691.281.65-0.03-1.74%1190.00%
NVDA240705P008750002024-06-07 3:54PM EDT875.001.541.331.68-0.19-10.98%63130.00%
NVDA240705P008800002024-06-07 1:57PM EDT880.001.571.401.77-0.03-1.88%2330.00%
NVDA240705P008850002024-06-07 11:55AM EDT885.001.771.471.84-0.32-15.31%3220.00%
NVDA240705P008900002024-06-07 3:56PM EDT890.001.911.541.88+0.01+0.53%10880.00%
NVDA240705P008950002024-06-07 2:13PM EDT895.002.091.611.96+0.38+22.22%141,1560.00%
NVDA240705P009000002024-06-07 3:59PM EDT900.001.851.701.98-0.45-19.57%1171,0500.00%
NVDA240705P009050002024-06-07 10:19AM EDT905.002.431.782.15+0.04+1.67%2290.00%
NVDA240705P009100002024-06-07 3:44PM EDT910.002.201.872.24-0.50-18.52%12370.00%
NVDA240705P009150002024-06-07 10:19AM EDT915.002.681.962.33+0.67+33.33%1850.00%
NVDA240705P009200002024-06-07 10:51AM EDT920.002.782.062.43+0.18+6.92%1980.00%
NVDA240705P009250002024-06-07 2:06PM EDT925.002.522.172.53-0.30-10.64%4390.00%
NVDA240705P009300002024-06-07 3:35PM EDT930.002.552.272.64-0.48-15.84%181140.00%
NVDA240705P009350002024-06-07 3:50PM EDT935.002.652.392.76-0.80-23.19%61820.00%
NVDA240705P009400002024-06-07 1:59PM EDT940.002.652.532.84-1.05-28.38%11630.00%
NVDA240705P009450002024-06-07 3:52PM EDT945.002.902.603.00-0.93-24.28%51510.00%
NVDA240705P009500002024-06-07 3:59PM EDT950.002.912.833.05-0.59-16.86%764290.00%
NVDA240705P009550002024-06-07 2:52PM EDT955.003.422.963.30-0.65-15.97%211750.00%
NVDA240705P009600002024-06-07 3:58PM EDT960.003.303.053.40-1.20-26.67%481220.00%
NVDA240705P009650002024-06-07 3:50PM EDT965.003.403.253.65-0.97-22.20%142660.00%
NVDA240705P009700002024-06-07 3:52PM EDT970.003.793.453.85-0.94-19.87%173070.00%
NVDA240705P009750002024-06-07 3:22PM EDT975.004.243.703.95-0.68-13.82%412380.00%
NVDA240705P009800002024-06-07 3:19PM EDT980.004.533.854.20-0.32-6.60%19820.00%
NVDA240705P009850002024-06-07 3:47PM EDT985.004.654.104.45-0.35-7.00%8370.00%
NVDA240705P009900002024-06-07 3:55PM EDT990.004.554.354.75-1.00-18.02%181500.00%
NVDA240705P009950002024-06-07 3:54PM EDT995.005.054.604.95-1.25-19.84%381950.00%
NVDA240705P010000002024-06-07 3:59PM EDT1,000.005.005.005.45-1.00-16.67%2278910.00%
NVDA240705P010050002024-06-07 2:44PM EDT1,005.006.005.255.60-1.99-24.91%293830.00%
NVDA240705P010100002024-06-07 3:07PM EDT1,010.006.355.505.95-0.65-9.29%11730.00%
NVDA240705P010150002024-06-07 3:50PM EDT1,015.006.355.906.35-1.55-19.62%171350.00%
NVDA240705P010200002024-06-07 3:46PM EDT1,020.006.806.306.75-1.34-16.46%286490.00%
NVDA240705P010250002024-06-07 3:52PM EDT1,025.007.346.757.20-1.36-15.63%40790.00%
NVDA240705P010300002024-06-07 3:31PM EDT1,030.008.077.207.70-1.15-12.47%113650.00%
NVDA240705P010350002024-06-07 3:57PM EDT1,035.008.007.658.10-2.40-23.08%311360.00%
NVDA240705P010400002024-06-07 3:42PM EDT1,040.008.608.208.70-2.45-22.17%951270.00%
NVDA240705P010450002024-06-07 3:55PM EDT1,045.009.008.759.25-1.20-11.76%1381690.00%
NVDA240705P010500002024-06-07 3:54PM EDT1,050.009.809.309.85-1.50-13.27%3066750.00%
NVDA240705P010550002024-06-07 3:49PM EDT1,055.0010.609.7010.40-2.60-19.70%81060.00%
NVDA240705P010600002024-06-07 3:57PM EDT1,060.0010.9310.5511.15-4.20-27.76%172400.00%
NVDA240705P010650002024-06-07 1:41PM EDT1,065.0011.7811.3011.90-2.82-19.32%15960.00%
NVDA240705P010700002024-06-07 3:41PM EDT1,070.0012.7012.0512.65-1.80-12.41%313370.00%
NVDA240705P010750002024-06-07 3:52PM EDT1,075.0013.4412.6513.40-3.05-18.50%51130.00%
NVDA240705P010800002024-06-07 3:57PM EDT1,080.0014.1613.7014.30-3.38-19.27%861350.00%
NVDA240705P010850002024-06-07 3:43PM EDT1,085.0015.2114.3515.25-3.64-19.31%381330.00%
NVDA240705P010900002024-06-07 3:41PM EDT1,090.0016.2515.5516.20-1.98-10.86%241240.00%
NVDA240705P010950002024-06-07 2:58PM EDT1,095.0018.1116.3517.25-2.89-13.76%13470.00%
NVDA240705P011000002024-06-07 3:52PM EDT1,100.0018.6517.6018.30-1.65-8.13%1916410.00%
NVDA240705P011050002024-06-07 2:55PM EDT1,105.0020.3018.7519.40-1.04-4.87%81190.00%
NVDA240705P011100002024-06-07 3:37PM EDT1,110.0021.0019.7020.65-5.87-21.85%132140.00%
NVDA240705P011150002024-06-07 9:43AM EDT1,115.0029.3020.9521.95+5.44+22.80%1880.00%
NVDA240705P011200002024-06-07 2:34PM EDT1,120.0025.8322.2523.25+0.33+1.29%331280.00%
NVDA240705P011250002024-06-07 3:39PM EDT1,125.0024.6823.5524.60-6.49-20.82%91460.00%
NVDA240705P011300002024-06-07 3:59PM EDT1,130.0025.3925.0026.05-4.86-16.07%281670.00%
NVDA240705P011350002024-06-07 3:39PM EDT1,135.0027.7526.4527.55-4.55-14.09%31710.00%
NVDA240705P011400002024-06-07 3:40PM EDT1,140.0029.0028.0029.05-3.50-10.77%221510.00%
NVDA240705P011450002024-06-07 1:12PM EDT1,145.0029.6129.6030.70-6.39-17.75%4550.00%
NVDA240705P011500002024-06-07 3:59PM EDT1,150.0031.8231.4032.30-4.18-11.61%1273920.00%
NVDA240705P011550002024-06-07 3:55PM EDT1,155.0033.5033.0034.10-6.37-15.98%10250.00%
NVDA240705P011600002024-06-07 3:41PM EDT1,160.0035.7534.8535.95-5.25-12.80%51260.00%
NVDA240705P011650002024-06-07 3:57PM EDT1,165.0037.0036.7537.80-6.05-14.05%370.00%
NVDA240705P011700002024-06-07 3:38PM EDT1,170.0040.2538.6539.80-10.13-20.11%75330.00%
NVDA240705P011750002024-06-07 3:12PM EDT1,175.0042.9540.7541.90-3.23-6.99%46590.00%
NVDA240705P011800002024-06-07 3:37PM EDT1,180.0044.4342.8544.05-13.97-23.92%80640.00%
NVDA240705P011850002024-06-07 3:46PM EDT1,185.0046.2045.0046.25-2.30-4.74%157310.00%
NVDA240705P011900002024-06-07 3:49PM EDT1,190.0048.4247.2548.40-7.53-13.46%1251560.00%
NVDA240705P011950002024-06-07 3:32PM EDT1,195.0051.8249.6550.80-1.23-2.32%671230.00%
NVDA240705P012000002024-06-07 3:58PM EDT1,200.0052.4452.1053.10-3.61-6.44%691910.00%
NVDA240705P012050002024-06-07 3:59PM EDT1,205.0054.7354.4555.65+54.73-861030.00%
NVDA240705P012100002024-06-07 3:59PM EDT1,210.0057.2357.0058.25-4.28-6.96%81390.00%
NVDA240705P012150002024-06-07 3:58PM EDT1,215.0059.7559.6560.90-3.85-6.05%431090.00%
NVDA240705P012200002024-06-07 3:13PM EDT1,220.0065.9662.3563.55-0.39-0.59%81610.00%
NVDA240705P012300002024-06-07 3:49PM EDT1,230.0069.0467.9569.10-14.14-17.00%11270.00%
NVDA240705P012400002024-06-07 3:50PM EDT1,240.0075.7573.8075.00+8.20+12.14%3250.00%
NVDA240705P012500002024-06-07 1:36PM EDT1,250.0080.0279.7081.40-9.98-11.09%4290.00%
NVDA240705P012600002024-06-06 12:54PM EDT1,260.00103.0085.9587.90+103.00--560.00%
NVDA240705P012700002024-06-07 9:31AM EDT1,270.00112.4592.6094.65+112.45-180.00%
NVDA240705P012800002024-06-06 12:59PM EDT1,280.00120.0099.55101.60+120.00-120.00%
NVDA240705P012900002024-06-05 2:47PM EDT1,290.00102.85106.75108.800.00-670.00%
NVDA240705P013000002024-06-07 10:22AM EDT1,300.00133.35114.10116.25+15.55+13.20%4210.00%
NVDA240705P013200002024-06-05 3:59PM EDT1,320.00122.85128.60133.65+122.85--10.00%
NVDA240705P013500002024-06-07 1:13PM EDT1,350.00150.00153.10157.35+150.00-330.00%
NVDA240705P013600002024-05-28 3:52PM EDT1,360.00232.56161.40166.050.00-420.00%
NVDA240705P013700002024-05-30 10:03AM EDT1,370.00228.50169.90174.650.00-110.00%
NVDA240705P013800002024-06-06 9:56AM EDT1,380.00190.43178.80183.250.00-130.00%
NVDA240705P014000002024-06-06 10:05AM EDT1,400.00206.18196.70201.05+206.18--10.00%
NVDA240705P014200002024-06-06 10:05AM EDT1,420.00224.28214.75219.15+224.28--10.00%
NVDA240705P014500002024-06-05 9:48AM EDT1,450.00263.90243.15247.900.00-220.00%
NVDA240705P014800002024-06-03 10:52AM EDT1,480.00354.31271.40277.350.00-210.00%
NVDA240705P015000002024-06-06 10:09AM EDT1,500.00295.90291.25296.200.00-240.00%
NVDA240705P015500002024-06-06 3:31PM EDT1,550.00350.35340.20345.250.00-410.00%
NVDA240705P016000002024-06-06 10:06AM EDT1,600.00387.10389.60394.400.00-610.00%
NVDA240705P016500002024-06-06 10:07AM EDT1,650.00436.75437.45444.90+436.75--10.00%