Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
906.16+35.77 (+4.11%)
At close: 04:00PM EDT
903.64 -2.52 (-0.28%)
Pre-market: 07:46AM EDT
In the money
Show:ListStraddle
Callsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240412C002600002024-04-11 3:17PM EDT260.00640.020.000.000.00-250.00%
NVDA240412C002800002024-03-21 12:53PM EDT280.00644.580.000.000.00-110.00%
NVDA240412C003000002024-04-09 10:47AM EDT300.00538.130.000.000.00-1210.00%
NVDA240412C003200002024-04-11 11:04AM EDT320.00569.070.000.000.00-120.00%
NVDA240412C003300002024-04-11 9:49AM EDT330.00546.000.000.000.00-20200.00%
NVDA240412C003400002024-04-11 9:49AM EDT340.00535.400.000.000.00-120.00%
NVDA240412C003500002024-04-11 9:36AM EDT350.00532.830.000.000.00-55550.00%
NVDA240412C003700002024-04-11 3:21PM EDT370.00529.690.000.000.00-510.00%
NVDA240412C003800002024-04-11 2:01PM EDT380.00517.750.000.000.00-220.00%
NVDA240412C003900002024-04-11 2:36PM EDT390.00511.160.000.000.00-250.00%
NVDA240412C004000002024-04-11 10:21AM EDT400.00477.530.000.000.00-2200.00%
NVDA240412C004100002024-04-02 9:34AM EDT410.00474.590.000.000.00--10.00%
NVDA240412C004200002024-04-09 9:56AM EDT420.00445.800.000.000.00-460.00%
NVDA240412C004300002024-04-09 10:15AM EDT430.00428.750.000.000.00-490.00%
NVDA240412C004400002024-04-05 11:50AM EDT440.00441.100.000.000.00-110.00%
NVDA240412C004500002024-04-11 9:50AM EDT450.00426.530.000.000.00-4220.00%
NVDA240412C004600002024-04-11 1:21PM EDT460.00438.000.000.000.00-150.00%
NVDA240412C004700002024-04-05 10:30AM EDT470.00397.330.000.000.00-140.00%
NVDA240412C004800002024-04-09 3:47PM EDT480.00367.850.000.000.00-310.00%
NVDA240412C004900002024-04-08 9:44AM EDT490.00384.760.000.000.00-230.00%
NVDA240412C005000002024-04-11 3:24PM EDT500.00401.410.000.000.00-10170.00%
NVDA240412C005100002024-04-08 2:43PM EDT510.00361.600.000.000.00-2100.00%
NVDA240412C005200002024-04-11 2:38PM EDT520.00381.680.000.000.00-130.00%
NVDA240412C005300002024-04-11 3:36PM EDT530.00372.250.000.000.00-1160.00%
NVDA240412C005400002024-04-11 3:42PM EDT540.00364.300.000.000.00-290.00%
NVDA240412C005500002024-04-09 12:05PM EDT550.00296.500.000.000.00-2330.00%
NVDA240412C005600002024-04-11 3:14PM EDT560.00340.320.000.000.00-540.00%
NVDA240412C005700002024-04-11 3:02PM EDT570.00327.740.000.000.00-32450.00%
NVDA240412C005800002024-04-11 2:54PM EDT580.00318.700.000.000.00-13150.00%
NVDA240412C005900002024-04-11 12:44PM EDT590.00305.530.000.000.00-355180.00%
NVDA240412C005950002024-04-11 3:16PM EDT595.00304.840.000.000.00-11190.00%
NVDA240412C006000002024-04-11 3:26PM EDT600.00300.900.000.000.00-951800.00%
NVDA240412C006050002024-04-11 11:54AM EDT605.00282.800.000.000.00-1200.00%
NVDA240412C006100002024-04-11 12:50PM EDT610.00285.810.000.000.00-111210.00%
NVDA240412C006150002024-04-11 12:38PM EDT615.00279.730.000.000.00-240.00%
NVDA240412C006200002024-04-11 3:26PM EDT620.00281.410.000.000.00-79680.00%
NVDA240412C006250002024-04-11 2:38PM EDT625.00276.710.000.000.00-160.00%
NVDA240412C006300002024-04-05 10:36AM EDT630.00240.270.000.000.00-160.00%
NVDA240412C006350002024-04-11 12:33PM EDT635.00259.050.000.000.00-1200.00%
NVDA240412C006400002024-04-11 12:08PM EDT640.00250.670.000.000.00-1501310.00%
NVDA240412C006450002024-03-28 2:31PM EDT645.00260.760.000.000.00-970.00%
NVDA240412C006500002024-04-11 3:49PM EDT650.00254.290.000.000.00-16420.00%
NVDA240412C006550002024-04-09 10:19AM EDT655.00200.000.000.000.00-160.00%
NVDA240412C006600002024-04-10 9:58AM EDT660.00211.340.000.000.00-1110.00%
NVDA240412C006650002024-04-11 3:46PM EDT665.00239.490.000.000.00-120.00%
NVDA240412C006700002024-04-11 3:30PM EDT670.00231.400.000.000.00-141010.00%
NVDA240412C006750002024-04-10 11:19AM EDT675.00190.620.000.000.00-3190.00%
NVDA240412C006800002024-04-11 10:24AM EDT680.00198.730.000.000.00-20270.00%
NVDA240412C006850002024-04-11 3:58PM EDT685.00221.540.000.000.00-1130.00%
NVDA240412C006900002024-04-10 11:34AM EDT690.00178.600.000.000.00-12240.00%
NVDA240412C006950002024-04-11 3:56PM EDT695.00211.820.000.000.00-3160.00%
NVDA240412C007000002024-04-11 3:48PM EDT700.00205.000.000.000.00-561040.00%
NVDA240412C007050002024-04-10 3:12PM EDT705.00161.370.000.000.00-4180.00%
NVDA240412C007100002024-04-10 3:13PM EDT710.00156.500.000.000.00-5360.00%
NVDA240412C007150002024-04-11 12:46PM EDT715.00179.620.000.000.00-1190.00%
NVDA240412C007200002024-04-11 3:03PM EDT720.00177.850.000.000.00-1640.00%
NVDA240412C007250002024-04-11 11:23AM EDT725.00164.560.000.000.00-15270.00%
NVDA240412C007300002024-04-11 1:11PM EDT730.00167.400.000.000.00-21270.00%
NVDA240412C007350002024-04-08 9:36AM EDT735.00144.190.000.000.00-210.00%
NVDA240412C007400002024-04-11 3:02PM EDT740.00158.000.000.000.00-6730.00%
NVDA240412C007450002024-04-11 10:31AM EDT745.00136.520.000.000.00-1330.00%
NVDA240412C007500002024-04-11 3:49PM EDT750.00154.850.000.000.00-383050.00%
NVDA240412C007550002024-04-11 9:36AM EDT755.00127.750.000.000.00-1450.00%
NVDA240412C007600002024-04-11 2:05PM EDT760.00137.000.000.000.00-1421150.00%
NVDA240412C007650002024-04-11 9:58AM EDT765.00116.730.000.000.00-1640.00%
NVDA240412C007700002024-04-11 2:20PM EDT770.00130.030.000.000.00-5540.00%
NVDA240412C007750002024-04-11 3:44PM EDT775.00129.320.000.000.00-1061960.00%
NVDA240412C007800002024-04-11 2:39PM EDT780.00121.810.000.000.00-242970.00%
NVDA240412C007850002024-04-11 3:56PM EDT785.00121.940.000.000.00-8810.00%
NVDA240412C007900002024-04-11 2:31PM EDT790.00111.300.000.000.00-618250.00%
NVDA240412C007950002024-04-11 2:33PM EDT795.00106.540.000.000.00-82610.00%
NVDA240412C008000002024-04-11 3:52PM EDT800.00104.800.000.000.00-7239810.00%
NVDA240412C008050002024-04-11 3:48PM EDT805.0099.790.000.000.00-1014070.00%
NVDA240412C008100002024-04-11 3:42PM EDT810.0094.000.000.000.00-1512660.00%
NVDA240412C008150002024-04-11 12:47PM EDT815.0079.750.000.000.00-493450.00%
NVDA240412C008200002024-04-11 3:52PM EDT820.0085.000.000.000.00-2635360.00%
NVDA240412C008250002024-04-11 3:31PM EDT825.0077.200.000.000.00-1444140.00%
NVDA240412C008300002024-04-11 3:59PM EDT830.0076.650.000.000.00-3068150.00%
NVDA240412C008350002024-04-11 3:54PM EDT835.0070.130.000.000.00-4151,1180.00%
NVDA240412C008400002024-04-11 3:57PM EDT840.0066.750.000.000.00-1,2641,3980.00%
NVDA240412C008450002024-04-11 3:59PM EDT845.0061.600.000.000.00-1,1281,9340.00%
NVDA240412C008500002024-04-11 3:59PM EDT850.0056.050.000.000.00-3,7874,0170.00%
NVDA240412C008550002024-04-11 3:58PM EDT855.0051.860.000.000.00-1,9601,5800.00%
NVDA240412C008600002024-04-11 3:59PM EDT860.0046.450.000.000.00-7,7284,3550.00%
NVDA240412C008650002024-04-11 3:59PM EDT865.0041.500.000.000.00-4,8372,5290.00%
NVDA240412C008700002024-04-11 3:59PM EDT870.0036.800.000.000.00-23,3786,2120.00%
NVDA240412C008750002024-04-11 3:59PM EDT875.0032.000.000.000.00-21,6814,4830.00%
NVDA240412C008800002024-04-11 3:59PM EDT880.0026.810.000.000.00-45,4917,5200.00%
NVDA240412C008825002024-04-11 3:59PM EDT882.5025.000.000.000.00-12,5862,0740.00%
NVDA240412C008850002024-04-11 3:59PM EDT885.0022.380.000.000.00-30,2063,9660.00%
NVDA240412C008875002024-04-11 3:59PM EDT887.5020.050.000.000.00-13,4202,3770.00%
NVDA240412C008900002024-04-11 3:59PM EDT890.0017.750.000.000.00-57,9386,9980.00%
NVDA240412C008925002024-04-11 3:59PM EDT892.5016.060.000.000.00-10,9131,3490.00%
NVDA240412C008950002024-04-11 3:59PM EDT895.0013.850.000.000.00-27,3854,2480.00%
NVDA240412C008975002024-04-11 3:59PM EDT897.5012.200.000.000.00-19,8432,7430.00%
NVDA240412C009000002024-04-11 3:59PM EDT900.0010.800.000.000.00-128,69811,9760.00%
NVDA240412C009025002024-04-11 3:59PM EDT902.508.950.000.000.00-19,2742,7310.00%
NVDA240412C009050002024-04-11 3:59PM EDT905.007.950.000.000.00-31,8425,5500.00%
NVDA240412C009075002024-04-11 3:59PM EDT907.506.350.000.000.00-8,3332,0630.78%
NVDA240412C009100002024-04-11 3:59PM EDT910.005.650.000.000.00-33,85110,8081.56%
NVDA240412C009125002024-04-11 3:59PM EDT912.504.700.000.000.00-5,9302,2923.13%
NVDA240412C009150002024-04-11 3:59PM EDT915.003.800.000.000.00-15,7365,0713.13%
NVDA240412C009175002024-04-11 3:59PM EDT917.503.250.000.000.00-4,8631,4796.25%
NVDA240412C009200002024-04-11 3:59PM EDT920.002.690.000.000.00-34,71311,7376.25%
NVDA240412C009225002024-04-11 3:59PM EDT922.502.120.000.000.00-4,4231,6136.25%
NVDA240412C009250002024-04-11 3:59PM EDT925.001.860.000.000.00-15,7935,8466.25%
NVDA240412C009300002024-04-11 3:59PM EDT930.001.330.000.000.00-13,0487,99712.50%
NVDA240412C009350002024-04-11 3:59PM EDT935.000.910.000.000.00-9,1217,07412.50%
NVDA240412C009400002024-04-11 3:59PM EDT940.000.690.000.000.00-9,7526,65212.50%
NVDA240412C009450002024-04-11 3:59PM EDT945.000.500.000.000.00-5,5805,23412.50%
NVDA240412C009500002024-04-11 3:59PM EDT950.000.380.000.000.00-14,22013,27925.00%
NVDA240412C009550002024-04-11 3:59PM EDT955.000.270.000.000.00-2,2804,25525.00%
NVDA240412C009600002024-04-11 3:59PM EDT960.000.220.000.000.00-4,7755,53825.00%
NVDA240412C009650002024-04-11 3:59PM EDT965.000.160.000.000.00-1,4211,56125.00%
NVDA240412C009700002024-04-11 3:59PM EDT970.000.140.000.000.00-1,7923,37525.00%
NVDA240412C009750002024-04-11 3:59PM EDT975.000.110.000.000.00-8902,39325.00%
NVDA240412C009800002024-04-11 3:59PM EDT980.000.090.000.000.00-7992,02925.00%
NVDA240412C009850002024-04-11 3:57PM EDT985.000.070.000.000.00-8271,14725.00%
NVDA240412C009900002024-04-11 3:59PM EDT990.000.060.000.000.00-4972,12125.00%
NVDA240412C009950002024-04-11 3:59PM EDT995.000.050.000.000.00-42274425.00%
NVDA240412C010000002024-04-11 3:59PM EDT1,000.000.050.000.000.00-3,6668,91650.00%
NVDA240412C010100002024-04-11 3:59PM EDT1,010.000.040.000.000.00-2901,84750.00%
NVDA240412C010200002024-04-11 3:59PM EDT1,020.000.030.000.000.00-3782,10350.00%
NVDA240412C010300002024-04-11 3:59PM EDT1,030.000.030.000.000.00-2232,01850.00%
NVDA240412C010400002024-04-11 3:43PM EDT1,040.000.020.000.000.00-1592,61350.00%
NVDA240412C010500002024-04-11 3:58PM EDT1,050.000.020.000.000.00-4762,30250.00%
NVDA240412C010600002024-04-11 3:56PM EDT1,060.000.010.000.000.00-6458550.00%
NVDA240412C010700002024-04-11 3:51PM EDT1,070.000.010.010.000.00-482,44393.75%
NVDA240412C010800002024-04-11 2:28PM EDT1,080.000.010.000.000.00-5787850.00%
NVDA240412C010900002024-04-11 11:25AM EDT1,090.000.010.000.000.00-561350.00%
NVDA240412C011000002024-04-11 3:56PM EDT1,100.000.010.000.000.00-1702,84650.00%
NVDA240412C011100002024-04-11 1:14PM EDT1,110.000.010.010.000.00-107783112.50%
NVDA240412C011200002024-04-11 12:33PM EDT1,120.000.010.000.000.00-1263850.00%
NVDA240412C011300002024-04-11 10:06AM EDT1,130.000.010.000.000.00-659150.00%
NVDA240412C011400002024-04-11 1:23PM EDT1,140.000.010.000.000.00-2441850.00%
NVDA240412C011500002024-04-11 1:00PM EDT1,150.000.010.000.000.00-171,02250.00%
NVDA240412C011600002024-04-11 3:47PM EDT1,160.000.010.000.000.00-111,52050.00%
NVDA240412C011700002024-04-11 1:41PM EDT1,170.000.010.000.000.00-17442650.00%
NVDA240412C011800002024-04-11 9:41AM EDT1,180.000.020.000.000.00-124850.00%
NVDA240412C011900002024-04-11 9:41AM EDT1,190.000.010.000.000.00-2158250.00%
NVDA240412C012000002024-04-11 2:35PM EDT1,200.000.010.000.000.00-381,96350.00%
NVDA240412C012100002024-04-10 10:27AM EDT1,210.000.010.000.000.00-543050.00%
NVDA240412C012200002024-04-10 10:27AM EDT1,220.000.010.000.000.00-552250.00%
NVDA240412C012300002024-04-11 2:21PM EDT1,230.000.010.000.000.00-135650.00%
NVDA240412C012400002024-04-11 2:57PM EDT1,240.000.010.000.000.00-148750.00%
NVDA240412C012500002024-04-11 2:09PM EDT1,250.000.010.000.000.00-81,09150.00%
NVDA240412C012600002024-04-08 3:24PM EDT1,260.000.010.000.000.00-215950.00%
NVDA240412C012700002024-04-11 9:43AM EDT1,270.000.010.000.000.00-18350.00%
NVDA240412C012800002024-04-11 9:55AM EDT1,280.000.010.000.000.00-125350.00%
NVDA240412C013000002024-04-11 12:30PM EDT1,300.000.010.000.000.00-101,21850.00%
NVDA240412C013200002024-04-10 10:28AM EDT1,320.000.010.000.000.00-47,23650.00%
NVDA240412C013400002024-04-10 10:28AM EDT1,340.000.010.000.000.00-37,00050.00%
NVDA240412C013600002024-04-11 9:58AM EDT1,360.000.010.000.000.00-24,84350.00%
NVDA240412C013800002024-04-10 10:28AM EDT1,380.000.010.000.000.00-46,739100.00%
NVDA240412C014000002024-04-10 10:28AM EDT1,400.000.010.000.000.00-68,192100.00%
NVDA240412C014500002024-04-11 10:20AM EDT1,450.000.010.000.000.00-481750.00%
NVDA240412C015000002024-04-10 9:39AM EDT1,500.000.010.000.000.00-16,29150.00%
NVDA240412C015500002024-04-11 3:43PM EDT1,550.000.010.000.000.00-145550.00%
NVDA240412C016000002024-04-11 10:26AM EDT1,600.000.010.000.000.00-242450.00%
NVDA240412C016500002024-04-11 12:55PM EDT1,650.000.010.000.000.00-127050.00%
NVDA240412C017000002024-04-08 10:02AM EDT1,700.000.010.000.000.00-15,35450.00%
NVDA240412C017500002024-04-11 3:43PM EDT1,750.000.010.000.000.00-383850.00%
NVDA240412C017900002024-04-08 10:47AM EDT1,790.000.010.000.000.00-61,02350.00%
NVDA240412C018000002024-04-04 9:40AM EDT1,800.000.010.000.000.00-110850.00%
NVDA240412C018100002024-04-01 1:23PM EDT1,810.000.010.000.000.00-237150.00%
NVDA240412C018200002024-03-28 3:29PM EDT1,820.000.020.000.000.00-510950.00%
NVDA240412C018300002024-04-02 2:24PM EDT1,830.000.010.000.000.00-13550.00%
NVDA240412C018400002024-04-11 11:09AM EDT1,840.000.010.000.000.00-104450.00%
NVDA240412C018500002024-03-26 12:21PM EDT1,850.000.060.000.000.00-32750.00%
NVDA240412C018600002024-03-25 11:32AM EDT1,860.000.090.000.000.00-61150.00%
NVDA240412C018700002024-03-26 1:25PM EDT1,870.000.030.000.000.00-61650.00%
NVDA240412C018800002024-04-02 9:38AM EDT1,880.000.030.000.000.00-51650.00%
NVDA240412C018900002024-03-27 10:09AM EDT1,890.000.010.000.000.00-31750.00%
NVDA240412C019000002024-04-02 9:37AM EDT1,900.000.010.000.000.00-535750.00%
NVDA240412C019100002024-03-26 1:42PM EDT1,910.000.020.000.000.00-13150.00%
NVDA240412C019200002024-04-05 9:51AM EDT1,920.000.010.000.000.00-12650.00%
NVDA240412C019300002024-04-01 9:47AM EDT1,930.000.010.000.000.00-219650.00%
NVDA240412C019400002024-04-11 3:48PM EDT1,940.000.010.000.000.00-171,50950.00%
Putsfor12 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240412P002600002024-04-02 9:34AM EDT260.000.010.000.000.00-23950.00%
NVDA240412P002800002024-04-03 3:59PM EDT280.000.010.000.000.00-1250.00%
NVDA240412P002900002024-03-05 1:47PM EDT290.000.060.000.170.00--4734.38%
NVDA240412P003000002024-03-21 3:06PM EDT300.000.010.000.000.00-41650.00%
NVDA240412P003100002024-03-11 10:12AM EDT310.000.100.000.010.00-88562.50%
NVDA240412P003200002024-03-15 3:05PM EDT320.000.050.000.000.00-102050.00%
NVDA240412P003300002024-03-25 11:16AM EDT330.000.010.000.000.00-42950.00%
NVDA240412P003400002024-03-18 1:00PM EDT340.000.050.000.000.00-5750.00%
NVDA240412P003500002024-03-14 10:49AM EDT350.000.150.000.000.00-2250.00%
NVDA240412P003600002024-04-01 9:54AM EDT360.000.010.000.000.00-31750.00%
NVDA240412P003700002024-04-01 11:41AM EDT370.000.010.000.000.00-104850.00%
NVDA240412P003800002024-04-01 11:41AM EDT380.000.010.000.000.00-1411650.00%
NVDA240412P003900002024-04-11 9:30AM EDT390.000.010.000.000.00-33050.00%
NVDA240412P004000002024-03-28 10:50AM EDT400.000.020.000.000.00-5012750.00%
NVDA240412P004100002024-04-11 9:52AM EDT410.000.010.000.000.00-131050.00%
NVDA240412P004200002024-04-10 10:30AM EDT420.000.010.000.000.00-7810250.00%
NVDA240412P004300002024-04-10 10:37AM EDT430.000.010.000.000.00-320750.00%
NVDA240412P004400002024-04-10 9:53AM EDT440.000.010.000.000.00-11850.00%
NVDA240412P004500002024-04-10 1:39PM EDT450.000.010.000.000.00-3410950.00%
NVDA240412P004600002024-04-10 12:56PM EDT460.000.010.000.000.00-20739150.00%
NVDA240412P004700002024-04-10 11:32AM EDT470.000.020.000.000.00-416750.00%
NVDA240412P004800002024-04-10 9:58AM EDT480.000.020.000.000.00-3758050.00%
NVDA240412P004900002024-04-10 2:01PM EDT490.000.010.000.000.00-10348650.00%
NVDA240412P005000002024-04-10 3:51PM EDT500.000.010.000.000.00-761,15450.00%
NVDA240412P005100002024-04-10 10:36AM EDT510.000.020.000.000.00-7456050.00%
NVDA240412P005200002024-04-10 3:49PM EDT520.000.010.000.000.00-1,1551,36150.00%
NVDA240412P005300002024-04-10 3:18PM EDT530.000.020.000.000.00-18895950.00%
NVDA240412P005400002024-04-11 10:28AM EDT540.000.020.000.000.00-248050.00%
NVDA240412P005500002024-04-11 2:33PM EDT550.000.010.000.000.00-1081550.00%
NVDA240412P005600002024-04-11 2:10PM EDT560.000.010.000.000.00-723550.00%
NVDA240412P005700002024-04-11 9:57AM EDT570.000.010.000.000.00-588450.00%
NVDA240412P005800002024-04-11 11:31AM EDT580.000.010.000.000.00-1234950.00%
NVDA240412P005900002024-04-11 11:50AM EDT590.000.010.010.000.00-25637231.25%
NVDA240412P005950002024-04-11 1:29PM EDT595.000.010.000.000.00-67447100.00%
NVDA240412P006000002024-04-11 2:36PM EDT600.000.010.000.000.00-2311,05550.00%
NVDA240412P006050002024-04-11 10:55AM EDT605.000.010.000.000.00-827250.00%
NVDA240412P006100002024-04-11 3:35PM EDT610.000.010.000.000.00-1723550.00%
NVDA240412P006150002024-04-11 1:10PM EDT615.000.010.000.000.00-543650.00%
NVDA240412P006200002024-04-11 12:20PM EDT620.000.010.000.000.00-377150.00%
NVDA240412P006250002024-04-11 2:20PM EDT625.000.010.000.000.00-552150.00%
NVDA240412P006300002024-04-11 1:38PM EDT630.000.010.000.000.00-1916250.00%
NVDA240412P006350002024-04-11 2:50PM EDT635.000.010.000.000.00-12737150.00%
NVDA240412P006400002024-04-11 3:18PM EDT640.000.010.000.000.00-21380250.00%
NVDA240412P006450002024-04-11 2:05PM EDT645.000.010.000.000.00-24134950.00%
NVDA240412P006500002024-04-11 3:58PM EDT650.000.010.000.000.00-11193150.00%
NVDA240412P006550002024-04-11 1:30PM EDT655.000.020.000.000.00-3847350.00%
NVDA240412P006600002024-04-11 2:14PM EDT660.000.010.000.000.00-8058350.00%
NVDA240412P006650002024-04-11 2:22PM EDT665.000.010.000.000.00-2175650.00%
NVDA240412P006700002024-04-11 2:49PM EDT670.000.010.000.000.00-1731,14950.00%
NVDA240412P006750002024-04-11 2:57PM EDT675.000.010.000.000.00-471,20050.00%
NVDA240412P006800002024-04-11 2:49PM EDT680.000.010.000.000.00-1471,06450.00%
NVDA240412P006850002024-04-11 3:36PM EDT685.000.020.000.000.00-13664950.00%
NVDA240412P006900002024-04-11 3:45PM EDT690.000.010.000.000.00-3967150.00%
NVDA240412P006950002024-04-11 2:12PM EDT695.000.020.000.000.00-2077550.00%
NVDA240412P007000002024-04-11 3:49PM EDT700.000.020.000.000.00-4822,16950.00%
NVDA240412P007050002024-04-11 2:58PM EDT705.000.010.000.000.00-2645650.00%
NVDA240412P007100002024-04-11 3:51PM EDT710.000.010.000.000.00-10968350.00%
NVDA240412P007150002024-04-11 3:55PM EDT715.000.020.000.000.00-17788250.00%
NVDA240412P007200002024-04-11 3:52PM EDT720.000.020.000.000.00-1171,00050.00%
NVDA240412P007250002024-04-11 3:53PM EDT725.000.020.000.000.00-16858550.00%
NVDA240412P007300002024-04-11 3:58PM EDT730.000.030.000.000.00-3701,92850.00%
NVDA240412P007350002024-04-11 3:58PM EDT735.000.020.000.000.00-2391,57150.00%
NVDA240412P007400002024-04-11 3:56PM EDT740.000.020.000.000.00-8262,02050.00%
NVDA240412P007450002024-04-11 3:57PM EDT745.000.030.000.000.00-41497550.00%
NVDA240412P007500002024-04-11 3:57PM EDT750.000.030.000.000.00-1,9954,42650.00%
NVDA240412P007550002024-04-11 3:47PM EDT755.000.040.000.000.00-24390350.00%
NVDA240412P007600002024-04-11 3:59PM EDT760.000.040.000.000.00-6901,40950.00%
NVDA240412P007650002024-04-11 3:51PM EDT765.000.040.000.000.00-5671,24950.00%
NVDA240412P007700002024-04-11 3:57PM EDT770.000.060.000.000.00-8792,45750.00%
NVDA240412P007750002024-04-11 3:58PM EDT775.000.040.000.000.00-1,3652,47550.00%
NVDA240412P007800002024-04-11 3:59PM EDT780.000.040.000.000.00-1,9554,89450.00%
NVDA240412P007850002024-04-11 3:55PM EDT785.000.060.000.000.00-6942,32750.00%
NVDA240412P007900002024-04-11 3:58PM EDT790.000.050.000.000.00-2,5544,98350.00%
NVDA240412P007950002024-04-11 3:59PM EDT795.000.060.000.000.00-1,4403,92050.00%
NVDA240412P008000002024-04-11 3:59PM EDT800.000.050.000.000.00-14,40714,18650.00%
NVDA240412P008050002024-04-11 3:59PM EDT805.000.070.000.000.00-2,6623,40650.00%
NVDA240412P008100002024-04-11 3:59PM EDT810.000.060.000.000.00-5,4604,73650.00%
NVDA240412P008150002024-04-11 3:59PM EDT815.000.080.000.000.00-3,4494,14350.00%
NVDA240412P008200002024-04-11 3:59PM EDT820.000.080.000.000.00-8,7997,16550.00%
NVDA240412P008250002024-04-11 3:59PM EDT825.000.100.000.000.00-5,9487,56650.00%
NVDA240412P008300002024-04-11 3:59PM EDT830.000.080.000.000.00-12,4446,78525.00%
NVDA240412P008350002024-04-11 3:59PM EDT835.000.100.000.000.00-7,5543,86725.00%
NVDA240412P008400002024-04-11 3:59PM EDT840.000.110.000.000.00-21,29810,48825.00%
NVDA240412P008450002024-04-11 3:59PM EDT845.000.110.000.000.00-13,4295,47125.00%
NVDA240412P008500002024-04-11 3:59PM EDT850.000.140.000.000.00-39,16413,43425.00%
NVDA240412P008550002024-04-11 3:59PM EDT855.000.170.000.000.00-19,7204,76325.00%
NVDA240412P008600002024-04-11 3:59PM EDT860.000.190.000.000.00-31,0968,81125.00%
NVDA240412P008650002024-04-11 3:59PM EDT865.000.240.000.000.00-26,8697,23125.00%
NVDA240412P008700002024-04-11 3:59PM EDT870.000.320.000.000.00-40,0878,94312.50%
NVDA240412P008750002024-04-11 3:59PM EDT875.000.440.000.000.00-30,8585,52412.50%
NVDA240412P008800002024-04-11 3:59PM EDT880.000.700.000.000.00-53,3256,52712.50%
NVDA240412P008825002024-04-11 3:59PM EDT882.500.940.000.000.00-13,5972,77812.50%
NVDA240412P008850002024-04-11 3:59PM EDT885.001.170.000.000.00-30,3125,54512.50%
NVDA240412P008875002024-04-11 3:59PM EDT887.501.460.000.000.00-12,6331,9646.25%
NVDA240412P008900002024-04-11 3:59PM EDT890.001.800.000.000.00-37,8375,3986.25%
NVDA240412P008925002024-04-11 3:59PM EDT892.502.340.000.000.00-7,5351,3966.25%
NVDA240412P008950002024-04-11 3:59PM EDT895.002.830.000.000.00-22,4554,5176.25%
NVDA240412P008975002024-04-11 3:59PM EDT897.503.600.000.000.00-10,6372,1393.13%
NVDA240412P009000002024-04-11 3:59PM EDT900.004.500.000.000.00-24,9217,0423.13%
NVDA240412P009025002024-04-11 3:59PM EDT902.505.750.000.000.00-4,4681,0931.56%
NVDA240412P009050002024-04-11 3:59PM EDT905.006.600.000.000.00-5,8082,0060.78%
NVDA240412P009075002024-04-11 3:59PM EDT907.507.870.000.000.00-1,2056900.00%
NVDA240412P009100002024-04-11 3:59PM EDT910.009.000.000.000.00-3,3111,8530.00%
NVDA240412P009125002024-04-11 3:59PM EDT912.5011.000.000.000.00-2743770.00%
NVDA240412P009150002024-04-11 3:59PM EDT915.0012.850.000.000.00-6419700.00%
NVDA240412P009175002024-04-11 3:51PM EDT917.5015.400.000.000.00-541990.00%
NVDA240412P009200002024-04-11 3:58PM EDT920.0016.070.000.000.00-8998050.00%
NVDA240412P009225002024-04-11 3:59PM EDT922.5018.250.000.000.00-1001910.00%
NVDA240412P009250002024-04-11 3:59PM EDT925.0021.250.000.000.00-2481860.00%
NVDA240412P009300002024-04-11 3:59PM EDT930.0024.700.000.000.00-2151860.00%
NVDA240412P009350002024-04-11 3:59PM EDT935.0029.900.000.000.00-54260.00%
NVDA240412P009400002024-04-11 3:58PM EDT940.0033.750.000.000.00-121510.00%
NVDA240412P009450002024-04-11 3:58PM EDT945.0039.200.000.000.00-136640.00%
NVDA240412P009500002024-04-11 3:58PM EDT950.0044.000.000.000.00-104430.00%
NVDA240412P009550002024-04-11 2:36PM EDT955.0053.400.000.000.00-230.00%
NVDA240412P009600002024-04-11 3:20PM EDT960.0060.000.000.000.00-15140.00%
NVDA240412P009650002024-04-11 10:12AM EDT965.0089.450.000.000.00-420.00%
NVDA240412P009700002024-04-11 1:01PM EDT970.0076.050.000.000.00-510.00%
NVDA240412P009750002024-04-11 1:01PM EDT975.0080.850.000.000.00-310.00%
NVDA240412P009800002024-04-10 2:39PM EDT980.00110.330.000.000.00-2550.00%
NVDA240412P009850002024-04-11 2:14PM EDT985.0084.800.000.000.00-10510.00%
NVDA240412P009900002024-04-11 2:53PM EDT990.0091.550.000.000.00-100.00%
NVDA240412P010000002024-04-10 3:40PM EDT1,000.00131.070.000.000.00-3560.00%
NVDA240412P010100002024-04-05 3:59PM EDT1,010.00130.000.000.000.00-200.00%
NVDA240412P010200002024-04-11 3:17PM EDT1,020.00119.890.000.000.00-400.00%
NVDA240412P010300002024-04-09 11:24AM EDT1,030.00187.130.000.000.00-1600.00%
NVDA240412P010400002024-04-05 12:24PM EDT1,040.00158.300.000.000.00-2000.00%
NVDA240412P010500002024-04-02 10:10AM EDT1,050.00168.310.000.000.00-2700.00%
NVDA240412P010600002024-03-26 12:51PM EDT1,060.00123.550.000.000.00-600.00%
NVDA240412P010700002024-04-10 1:07PM EDT1,070.00204.150.000.000.00-200.00%
NVDA240412P010800002024-04-01 2:14PM EDT1,080.00181.350.000.000.00-100.00%
NVDA240412P010900002024-04-09 10:29AM EDT1,090.00245.000.000.000.00-200.00%
NVDA240412P011000002024-04-01 2:14PM EDT1,100.00201.620.000.000.00-200.00%
NVDA240412P011100002024-03-18 12:19PM EDT1,110.00231.650.000.000.00--00.00%
NVDA240412P011200002024-04-09 3:29PM EDT1,120.00271.000.000.000.00-200.00%
NVDA240412P011400002024-04-10 12:17PM EDT1,140.00272.900.000.000.00-200.00%
NVDA240412P011500002024-03-18 10:06AM EDT1,150.00247.500.000.000.00-400.00%
NVDA240412P011600002024-03-27 11:55AM EDT1,160.00263.180.000.000.00-1300.00%
NVDA240412P011700002024-03-18 12:22PM EDT1,170.00288.400.000.000.00--00.00%
NVDA240412P011800002024-03-18 12:24PM EDT1,180.00296.650.000.000.00-2400.00%
NVDA240412P011900002024-04-10 10:30AM EDT1,190.00324.730.000.000.00-12000.00%
NVDA240412P012000002024-04-10 12:30PM EDT1,200.00333.720.000.000.00-25800.00%
NVDA240412P012100002024-03-18 12:03PM EDT1,210.00332.400.000.000.00-12300.00%
NVDA240412P012200002024-03-18 12:33PM EDT1,220.00340.200.000.000.00--00.00%
NVDA240412P012300002024-03-18 1:18PM EDT1,230.00355.850.000.000.00--00.00%
NVDA240412P012400002024-03-22 10:30AM EDT1,240.00312.480.000.000.00-400.00%
NVDA240412P012500002024-03-25 9:57AM EDT1,250.00294.500.000.000.00-100.00%
NVDA240412P012600002024-03-28 9:58AM EDT1,260.00353.110.000.000.00-100.00%
NVDA240412P012700002024-03-18 10:48AM EDT1,270.00363.900.000.000.00--00.00%
NVDA240412P012800002024-03-25 9:57AM EDT1,280.00324.000.000.000.00-100.00%
NVDA240412P013000002024-03-04 1:36PM EDT1,300.00440.38405.65415.450.00-70560.94%
NVDA240412P013200002024-03-14 10:04AM EDT1,320.00441.200.000.000.00-400.00%
NVDA240412P013400002024-03-15 10:04AM EDT1,340.00465.770.000.000.00-200.00%
NVDA240412P014000002024-03-15 9:51AM EDT1,400.00527.410.000.000.00--00.00%
NVDA240412P014500002024-03-15 12:32PM EDT1,450.00562.350.000.000.00--00.00%
NVDA240412P015000002024-03-19 3:53PM EDT1,500.00607.340.000.000.00-200.00%
NVDA240412P015500002024-03-19 3:52PM EDT1,550.00657.590.000.000.00-100.00%
NVDA240412P019400002024-04-09 10:11AM EDT1,940.001,082.170.000.000.00-100.00%