Australia markets open in 57 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
114.25-8.34 (-6.80%)
At close: 04:00PM EDT
115.18 +0.93 (+0.81%)
After hours: 07:03PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726C000500002024-07-24 3:50PM EDT50.0064.6561.5568.80-9.05-12.28%25575.00%
NVDA240726C000550002024-07-24 12:00PM EDT55.0059.7057.3561.10-7.50-11.16%1585609.57%
NVDA240726C000600002024-07-22 3:39PM EDT60.0063.4352.5056.150.00-158304.69%
NVDA240726C000650002024-07-22 3:56PM EDT65.0058.5849.0549.800.00-210303.52%
NVDA240726C000700002024-07-24 2:02PM EDT70.0045.1944.0546.15-7.14-13.64%45448360.55%
NVDA240726C000750002024-07-24 2:47PM EDT75.0040.5039.0539.80-7.15-15.01%27134234.38%
NVDA240726C000800002024-07-24 3:56PM EDT80.0034.3534.1034.70-9.91-22.39%701,143197.66%
NVDA240726C000810002024-07-19 2:19PM EDT81.0037.4833.0035.350.00-89197275.78%
NVDA240726C000820002024-07-24 12:36PM EDT82.0034.3032.0532.85-3.35-8.90%127194.92%
NVDA240726C000830002024-07-24 9:34AM EDT83.0036.1531.0531.85-1.55-4.11%193188.67%
NVDA240726C000840002024-07-23 3:47PM EDT84.0038.8530.0032.050.00-4422241.50%
NVDA240726C000850002024-07-24 12:41PM EDT85.0031.0529.0531.05-7.05-18.50%2151235.94%
NVDA240726C000860002024-07-23 11:24AM EDT86.0038.2728.0030.350.00-563237.21%
NVDA240726C000870002024-07-24 3:33PM EDT87.0027.3027.0029.25-7.59-21.75%52133226.37%
NVDA240726C000880002024-07-24 3:29PM EDT88.0026.0526.0526.85-6.55-20.09%18126158.98%
NVDA240726C000890002024-07-24 2:48PM EDT89.0026.0025.0527.05-9.15-26.03%15224206.74%
NVDA240726C000900002024-07-24 3:38PM EDT90.0024.4524.2026.40-9.50-27.98%641,583214.84%
NVDA240726C000910002024-07-23 2:26PM EDT91.0031.3923.0523.850.00-3132141.60%
NVDA240726C000920002024-07-24 2:54PM EDT92.0022.7522.0524.45-3.49-13.30%15182197.07%
NVDA240726C000930002024-07-22 9:32AM EDT93.0021.1021.0523.65-6.00-22.14%187195.12%
NVDA240726C000940002024-07-24 12:53PM EDT94.0022.6920.0522.65-6.96-23.47%1568187.70%
NVDA240726C000950002024-07-24 3:57PM EDT95.0019.3719.1019.85-8.38-30.20%109332121.68%
NVDA240726C000960002024-07-24 1:48PM EDT96.0020.9518.0520.60-5.85-21.83%72342171.58%
NVDA240726C000970002024-07-24 3:59PM EDT97.0017.2017.0517.90-7.75-31.06%11124110.35%
NVDA240726C000980002024-07-22 12:29PM EDT98.0023.8916.0516.900.00-2219104.69%
NVDA240726C000990002024-07-24 10:19AM EDT99.0019.0515.1017.45-6.00-23.95%3179147.27%
NVDA240726C001000002024-07-24 3:57PM EDT100.0014.2314.2515.90-8.27-36.76%1,0293,138130.57%
NVDA240726C001010002024-07-24 3:41PM EDT101.0014.7513.1015.15-7.33-33.20%5274125.93%
NVDA240726C001020002024-07-24 3:32PM EDT102.0012.3712.2012.95-8.84-41.68%6644189.65%
NVDA240726C001030002024-07-24 3:58PM EDT103.0011.5011.2513.25-8.05-41.18%7841,186116.99%
NVDA240726C001040002024-07-24 3:54PM EDT104.0010.3010.2011.05-8.45-45.07%5136380.66%
NVDA240726C001050002024-07-24 3:54PM EDT105.009.109.4011.00-8.56-48.47%7681,228100.39%
NVDA240726C001060002024-07-24 3:58PM EDT106.008.698.359.95-8.01-47.96%15950691.11%
NVDA240726C001070002024-07-24 3:57PM EDT107.007.857.509.40-7.64-49.32%9241594.19%
NVDA240726C001080002024-07-24 3:54PM EDT108.006.906.708.55-8.22-54.37%32182791.80%
NVDA240726C001090002024-07-24 3:59PM EDT109.006.105.807.80-7.63-55.57%6641,47688.67%
NVDA240726C001100002024-07-24 3:59PM EDT110.005.064.956.40-7.66-60.22%8,67310,18776.37%
NVDA240726C001110002024-07-24 3:59PM EDT111.004.304.306.50-7.35-63.09%2,1451,12186.91%
NVDA240726C001120002024-07-24 3:59PM EDT112.003.803.603.95-6.75-63.98%3,0361,50460.84%
NVDA240726C001130002024-07-24 3:59PM EDT113.002.972.834.35-7.13-70.59%4,1051,13571.14%
NVDA240726C001140002024-07-24 3:59PM EDT114.002.352.272.60-6.45-73.30%19,8482,89755.91%
NVDA240726C001150002024-07-24 3:59PM EDT115.001.981.912.05-6.02-75.25%57,39810,00156.35%
NVDA240726C001160002024-07-24 3:59PM EDT116.001.501.451.55-5.60-78.87%62,6333,77554.49%
NVDA240726C001170002024-07-24 3:59PM EDT117.001.131.091.18-5.12-81.92%79,4304,11053.76%
NVDA240726C001180002024-07-24 3:59PM EDT118.000.850.790.85-4.54-84.23%109,0726,33452.54%
NVDA240726C001190002024-07-24 3:59PM EDT119.000.580.560.65-4.02-87.39%76,5128,24452.54%
NVDA240726C001200002024-07-24 3:59PM EDT120.000.430.410.46-3.52-89.11%176,59228,29552.44%
NVDA240726C001210002024-07-24 3:59PM EDT121.000.310.250.34-2.94-90.46%49,13715,90051.76%
NVDA240726C001220002024-07-24 3:59PM EDT122.000.230.220.25-2.47-91.48%54,86825,17753.61%
NVDA240726C001230002024-07-24 3:59PM EDT123.000.170.160.20-2.01-92.20%51,66828,14554.88%
NVDA240726C001240002024-07-24 3:59PM EDT124.000.130.120.15-1.55-92.26%44,15526,40655.86%
NVDA240726C001250002024-07-24 3:59PM EDT125.000.110.100.11-1.20-91.60%73,88659,18857.23%
NVDA240726C001260002024-07-24 3:59PM EDT126.000.080.080.10-0.90-91.84%27,99363,63859.57%
NVDA240726C001270002024-07-24 3:59PM EDT127.000.070.060.08-0.67-90.54%26,40973,09360.94%
NVDA240726C001280002024-07-24 3:59PM EDT128.000.060.050.08-0.47-88.68%23,06040,61363.67%
NVDA240726C001290002024-07-24 3:58PM EDT129.000.050.050.08-0.34-87.18%13,01030,59167.38%
NVDA240726C001300002024-07-24 3:59PM EDT130.000.040.040.06-0.25-86.21%61,14290,10167.97%
NVDA240726C001310002024-07-24 3:59PM EDT131.000.050.040.05-0.15-75.00%11,91232,87670.31%
NVDA240726C001320002024-07-24 3:59PM EDT132.000.030.030.04-0.12-80.00%13,24829,01771.09%
NVDA240726C001330002024-07-24 3:59PM EDT133.000.040.030.04-0.06-60.00%10,07833,58174.22%
NVDA240726C001340002024-07-24 3:58PM EDT134.000.030.020.03-0.05-62.50%13,07130,60874.22%
NVDA240726C001350002024-07-24 3:57PM EDT135.000.020.020.03-0.04-66.67%39,75455,15377.34%
NVDA240726C001360002024-07-24 3:49PM EDT136.000.020.020.03-0.02-50.00%8,23118,36580.47%
NVDA240726C001370002024-07-24 3:48PM EDT137.000.030.020.03-0.01-25.00%11,02713,34182.81%
NVDA240726C001380002024-07-24 3:46PM EDT138.000.020.020.03-0.01-33.33%4,8128,40385.94%
NVDA240726C001390002024-07-24 3:54PM EDT139.000.010.010.02-0.02-66.67%1,5467,68184.38%
NVDA240726C001400002024-07-24 3:53PM EDT140.000.010.010.03-0.02-66.67%15,87143,26789.06%
NVDA240726C001410002024-07-24 3:39PM EDT141.000.020.010.030.00-5,0895,67992.19%
NVDA240726C001420002024-07-24 3:32PM EDT142.000.010.010.02-0.01-50.00%2,5524,58192.19%
NVDA240726C001430002024-07-24 3:34PM EDT143.000.020.010.03+0.01+100.00%3,9086,20597.66%
NVDA240726C001440002024-07-24 3:20PM EDT144.000.020.010.020.00-5,3558,96796.88%
NVDA240726C001450002024-07-24 3:52PM EDT145.000.010.010.020.00-2,71720,50899.22%
NVDA240726C001460002024-07-24 2:24PM EDT146.000.010.010.020.00-3,3116,363101.56%
NVDA240726C001470002024-07-24 3:31PM EDT147.000.020.010.02+0.01+100.00%4,4199,356104.69%
NVDA240726C001480002024-07-24 3:25PM EDT148.000.010.000.020.00-1,2844,959103.13%
NVDA240726C001490002024-07-24 3:24PM EDT149.000.010.000.020.00-5,0893,743104.69%
NVDA240726C001500002024-07-24 3:54PM EDT150.000.010.000.010.00-5,27525,725100.00%
NVDA240726C001520002024-07-24 2:23PM EDT152.000.010.000.010.00-663,912106.25%
NVDA240726C001550002024-07-24 1:24PM EDT155.000.010.000.010.00-40212,567112.50%
NVDA240726C001600002024-07-24 3:44PM EDT160.000.010.000.010.00-14213,664121.88%
NVDA240726C001650002024-07-24 1:42PM EDT165.000.010.000.010.00-939,460131.25%
NVDA240726C001700002024-07-24 3:47PM EDT170.000.010.000.010.00-510,560143.75%
NVDA240726C001750002024-07-24 12:42PM EDT175.000.010.000.010.00-503,976150.00%
NVDA240726C001800002024-07-23 10:07AM EDT180.000.010.000.010.00-24,093162.50%
NVDA240726C001850002024-07-24 1:57PM EDT185.000.010.000.010.00-14,450168.75%
NVDA240726C001900002024-07-22 9:30AM EDT190.000.010.000.010.00-53,866175.00%
NVDA240726C001950002024-07-22 3:50PM EDT195.000.010.000.010.00-154,647187.50%
NVDA240726C002000002024-07-22 11:09AM EDT200.000.010.000.010.00-10414,404193.75%
NVDA240726C002050002024-07-19 3:06PM EDT205.000.010.000.010.00-10,23111,047200.00%
NVDA240726C002100002024-07-19 2:47PM EDT210.000.010.000.010.00-24,59149,814206.25%
NVDA240726C002150002024-07-23 9:30AM EDT215.000.010.000.010.00-5045,219212.50%
NVDA240726C002200002024-07-24 3:08PM EDT220.000.010.000.010.00-6425,355225.00%
NVDA240726C009900002024-06-07 3:52PM EDT990.00237.89233.60244.75+237.89-1-0.00%
NVDA240726C010000002024-06-07 3:47PM EDT1,000.00231.00222.55234.20+231.00-3-0.00%
NVDA240726C010200002024-06-07 3:24PM EDT1,020.00210.09205.65217.15+210.09-1-0.00%
NVDA240726C010300002024-06-07 2:58PM EDT1,030.00202.81198.95207.25+202.81-40-0.00%
NVDA240726C010400002024-06-07 9:46AM EDT1,040.00180.20190.85199.10+180.20-6-0.00%
NVDA240726C010500002024-06-07 3:58PM EDT1,050.00186.79181.20192.10+186.79-2-0.00%
NVDA240726C010700002024-06-07 3:58PM EDT1,070.00171.42166.20176.50+171.42-1100.00%
NVDA240726C010900002024-06-06 1:58PM EDT1,090.00151.63150.55161.95+151.63--20.00%
NVDA240726C011000002024-06-07 3:51PM EDT1,100.00150.59143.60152.50+150.59-1550.00%
NVDA240726C011100002024-06-07 3:52PM EDT1,110.00142.08138.60147.35+142.08-1110.00%
NVDA240726C011200002024-06-06 3:56PM EDT1,120.00140.28130.95140.80+140.28--10.00%
NVDA240726C011300002024-06-07 9:30AM EDT1,130.00123.65124.05134.05+123.65-100.00%
NVDA240726C011400002024-06-07 12:55PM EDT1,140.00124.80117.80127.45+124.80-660.00%
NVDA240726C011500002024-06-07 1:32PM EDT1,150.00118.14112.75120.40+118.14-430.00%
NVDA240726C011600002024-06-07 3:56PM EDT1,160.00111.00106.25115.30+111.00-325,654.69%
NVDA240726C011700002024-06-07 3:47PM EDT1,170.00105.50101.00107.50+105.50-324,771.19%
NVDA240726C011800002024-06-07 3:58PM EDT1,180.0098.7595.55101.95+98.75-1574,361.52%
NVDA240726C011900002024-06-07 2:34PM EDT1,190.0089.9090.1596.60+89.90-40154,063.57%
NVDA240726C012000002024-06-07 3:59PM EDT1,200.0087.7785.5591.35+87.77-95553,839.75%
NVDA240726C012100002024-06-07 3:56PM EDT1,210.0083.4581.1086.30+83.45-63353,652.73%
NVDA240726C012200002024-06-07 3:58PM EDT1,220.0078.9576.2081.75+78.95-62253,486.62%
NVDA240726C012300002024-06-07 12:01PM EDT1,230.0067.8570.6577.30+67.85-3153,326.47%
NVDA240726C012400002024-06-07 1:08PM EDT1,240.0073.5067.4573.00+73.50-1363,215.48%
NVDA240726C012500002024-06-07 3:52PM EDT1,250.0066.4862.6068.90+66.48-85573,089.75%
NVDA240726C012600002024-06-07 3:56PM EDT1,260.0060.5860.6064.95+60.58-1343,010.84%
NVDA240726C012700002024-06-07 3:52PM EDT1,270.0059.0054.8061.30+59.00-5122,888.33%
NVDA240726C012800002024-06-07 3:52PM EDT1,280.0054.0151.5557.60+54.01-952,802.15%
NVDA240726C012900002024-06-07 3:58PM EDT1,290.0050.9748.1052.45+50.97-2722,697.36%
NVDA240726C013000002024-06-07 3:52PM EDT1,300.0047.6844.7051.35+47.68-49422,645.02%
NVDA240726C013100002024-06-07 2:14PM EDT1,310.0043.0041.6048.30+43.00-322,573.05%
NVDA240726C013200002024-06-07 2:22PM EDT1,320.0040.0538.7545.60+40.05-1172,508.84%
NVDA240726C013300002024-06-07 2:12PM EDT1,330.0039.7335.8042.30+39.73-222,436.43%
NVDA240726C013400002024-06-06 1:18PM EDT1,340.0038.0033.9540.50+38.00--142,395.46%
NVDA240726C013500002024-06-07 3:59PM EDT1,350.0034.0034.0037.40+34.00-58312,361.67%
NVDA240726C013600002024-06-07 3:51PM EDT1,360.0032.6528.6035.25+32.65-1-2,272.71%
NVDA240726C013900002024-06-07 10:14AM EDT1,390.0025.6723.2529.40+25.67-1-2,142.29%
NVDA240726C014000002024-06-07 3:13PM EDT1,400.0025.0021.8027.55+25.00-6-2,103.08%
NVDA240726C014200002024-06-07 12:20PM EDT1,420.0022.9818.2023.75+22.98-9-2,011.38%
NVDA240726C014500002024-06-07 3:59PM EDT1,450.0017.5015.0020.60+17.50-4-1,931.98%
NVDA240726C014800002024-06-07 1:51PM EDT1,480.0020.1013.0517.05+20.10-20-1,859.47%
NVDA240726C015000002024-06-07 1:56PM EDT1,500.0015.3511.8014.45+15.35-15-1,804.79%
NVDA240726C015500002024-06-07 1:40PM EDT1,550.0011.257.9011.15+11.25-5-1,693.65%
NVDA240726C016000002024-06-07 3:39PM EDT1,600.007.995.459.10+7.99-4-1,616.41%
NVDA240726C017000002024-06-07 3:58PM EDT1,700.005.852.155.80+5.85-3-1,474.22%
NVDA240726C017500002024-06-07 2:27PM EDT1,750.006.002.096.20+6.00-1-1,495.02%
NVDA240726C020000002024-06-07 3:54PM EDT2,000.002.001.002.00+2.00-7-1,334.57%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726P000500002024-07-24 11:02AM EDT50.000.010.000.010.00-115,071287.50%
NVDA240726P000550002024-07-22 10:57AM EDT55.000.010.000.010.00-12,702262.50%
NVDA240726P000600002024-07-22 9:30AM EDT60.000.010.000.010.00-77,127231.25%
NVDA240726P000650002024-07-22 9:33AM EDT65.000.010.000.010.00-4991,767200.00%
NVDA240726P000700002024-07-24 2:52PM EDT70.000.010.000.010.00-4214,178181.25%
NVDA240726P000750002024-07-24 3:58PM EDT75.000.010.010.020.00-2,08811,390171.88%
NVDA240726P000800002024-07-24 3:46PM EDT80.000.020.000.02+0.01+100.00%3,04716,157140.63%
NVDA240726P000810002024-07-24 3:21PM EDT81.000.010.000.020.00-12917,890137.50%
NVDA240726P000820002024-07-24 3:53PM EDT82.000.010.010.020.00-2710,435137.50%
NVDA240726P000830002024-07-24 3:20PM EDT83.000.010.010.020.00-6896,830132.81%
NVDA240726P000840002024-07-24 3:01PM EDT84.000.020.010.02+0.01+100.00%465,934128.13%
NVDA240726P000850002024-07-24 3:10PM EDT85.000.020.000.02+0.01+100.00%24310,202118.75%
NVDA240726P000860002024-07-24 3:40PM EDT86.000.020.010.11+0.01+100.00%85110,299141.41%
NVDA240726P000870002024-07-24 3:37PM EDT87.000.020.010.17+0.01+100.00%54111,899144.53%
NVDA240726P000880002024-07-24 3:54PM EDT88.000.020.020.05+0.01+100.00%4066,454122.66%
NVDA240726P000890002024-07-24 3:55PM EDT89.000.020.010.12+0.01+100.00%9937,474128.13%
NVDA240726P000900002024-07-24 3:43PM EDT90.000.030.010.10+0.02+200.00%2,3898,965120.31%
NVDA240726P000910002024-07-24 3:43PM EDT91.000.030.020.04+0.02+200.00%3,6583,611106.25%
NVDA240726P000920002024-07-24 3:51PM EDT92.000.030.010.10+0.02+200.00%2,6471,943110.16%
NVDA240726P000930002024-07-24 3:55PM EDT93.000.030.020.04+0.02+200.00%4,6944,20196.88%
NVDA240726P000940002024-07-24 3:55PM EDT94.000.040.020.10+0.03+300.00%2,8206,982101.95%
NVDA240726P000950002024-07-24 3:58PM EDT95.000.040.020.05+0.02+100.00%1,7325,52089.84%
NVDA240726P000960002024-07-24 3:57PM EDT96.000.050.030.05+0.04+400.00%1,2662,91987.11%
NVDA240726P000970002024-07-24 3:53PM EDT97.000.060.030.06+0.05+500.00%8201,94683.98%
NVDA240726P000980002024-07-24 3:59PM EDT98.000.060.040.09+0.05+500.00%3,7194,30683.98%
NVDA240726P000990002024-07-24 3:58PM EDT99.000.090.050.09+0.07+350.00%4,0406,33880.08%
NVDA240726P001000002024-07-24 3:59PM EDT100.000.080.060.08+0.05+166.67%11,18130,01475.39%
NVDA240726P001010002024-07-24 3:57PM EDT101.000.110.090.13+0.08+266.67%3,6413,99876.17%
NVDA240726P001020002024-07-24 3:59PM EDT102.000.120.110.14+0.09+300.00%8,81717,64272.85%
NVDA240726P001030002024-07-24 3:59PM EDT103.000.150.140.17+0.12+400.00%4,0654,94770.70%
NVDA240726P001040002024-07-24 3:59PM EDT104.000.190.170.22+0.16+533.33%3,1882,67768.75%
NVDA240726P001050002024-07-24 3:59PM EDT105.000.280.230.26+0.24+600.00%12,72514,59466.70%
NVDA240726P001060002024-07-24 3:59PM EDT106.000.320.300.33+0.27+540.00%7,5446,65065.14%
NVDA240726P001070002024-07-24 3:59PM EDT107.000.390.360.42+0.33+550.00%7,5419,97362.79%
NVDA240726P001080002024-07-24 3:59PM EDT108.000.520.410.55+0.46+766.67%9,60211,36260.35%
NVDA240726P001090002024-07-24 3:59PM EDT109.000.670.570.69+0.59+737.50%12,35110,21959.28%
NVDA240726P001100002024-07-24 3:59PM EDT110.000.810.800.88+0.71+710.00%69,06229,00058.89%
NVDA240726P001110002024-07-24 3:59PM EDT111.001.131.001.20+1.01+841.67%14,38217,02458.45%
NVDA240726P001120002024-07-24 3:59PM EDT112.001.341.211.40+1.20+857.14%39,37216,88055.08%
NVDA240726P001130002024-07-24 3:59PM EDT113.001.651.551.73+1.45+725.00%31,51016,86153.76%
NVDA240726P001140002024-07-24 3:59PM EDT114.002.121.952.26+1.87+748.00%52,48018,86053.96%
NVDA240726P001150002024-07-24 3:59PM EDT115.002.562.442.68+2.23+675.76%132,96640,77652.20%
NVDA240726P001160002024-07-24 3:59PM EDT116.003.202.253.45+2.75+611.11%74,64516,22559.52%
NVDA240726P001170002024-07-24 3:59PM EDT117.003.853.504.05+3.25+541.67%64,08216,90150.78%
NVDA240726P001180002024-07-24 3:59PM EDT118.004.563.104.70+3.79+492.21%78,95217,75556.40%
NVDA240726P001190002024-07-24 3:59PM EDT119.005.403.305.70+4.42+451.02%55,11920,02263.62%
NVDA240726P001200002024-07-24 3:59PM EDT120.006.175.856.35+4.89+382.03%48,90037,43758.69%
NVDA240726P001210002024-07-24 3:59PM EDT121.006.954.357.15+5.34+331.68%8,63216,01956.64%
NVDA240726P001220002024-07-24 3:59PM EDT122.007.857.008.25+5.80+282.93%8,36325,21766.50%
NVDA240726P001230002024-07-24 3:59PM EDT123.008.717.159.05+6.23+251.21%19,71517,06362.31%
NVDA240726P001240002024-07-24 3:58PM EDT124.009.709.4010.00+6.60+212.90%5,58311,66964.26%
NVDA240726P001250002024-07-24 3:59PM EDT125.0010.8110.1510.95+7.10+191.37%5,60617,81265.43%
NVDA240726P001260002024-07-24 3:56PM EDT126.0011.779.9011.95+7.37+167.50%5,7967,56769.82%
NVDA240726P001270002024-07-24 3:53PM EDT127.0012.7412.3013.00+7.49+142.67%8,94913,05677.93%
NVDA240726P001280002024-07-24 3:58PM EDT128.0013.7512.0513.95+7.80+131.09%3,4047,33978.32%
NVDA240726P001290002024-07-24 3:57PM EDT129.0014.7013.0515.80+7.95+117.78%5023,038127.15%
NVDA240726P001300002024-07-24 3:59PM EDT130.0016.0015.0017.00+8.30+107.79%2,1658,15090.82%
NVDA240726P001310002024-07-24 3:59PM EDT131.0016.6414.8518.05+8.14+95.76%2333,029147.41%
NVDA240726P001320002024-07-24 3:58PM EDT132.0017.7015.9019.35+8.00+82.47%1822,190163.87%
NVDA240726P001330002024-07-24 3:49PM EDT133.0018.0516.8020.00+7.85+76.96%2492,642155.76%
NVDA240726P001340002024-07-24 3:57PM EDT134.0019.7017.9021.60+8.50+75.89%1011,24450.00%
NVDA240726P001350002024-07-24 3:55PM EDT135.0020.7018.9022.40+8.49+69.53%1653,078181.35%
NVDA240726P001360002024-07-24 12:26PM EDT136.0020.1019.7023.40+6.53+48.12%371,508186.43%
NVDA240726P001370002024-07-24 3:14PM EDT137.0021.7521.0524.50+7.43+51.89%2137782.81%
NVDA240726P001380002024-07-24 10:14AM EDT138.0019.2521.6525.45+3.90+25.41%110198.24%
NVDA240726P001390002024-07-23 3:30PM EDT139.0025.0023.0526.50+8.85+54.80%82489.06%
NVDA240726P001400002024-07-24 3:15PM EDT140.0025.1024.0527.40+7.97+46.53%3836205.86%
NVDA240726P001410002024-07-23 11:48AM EDT141.0024.8025.0528.50+7.50+43.35%1194.53%
NVDA240726P001420002024-07-22 12:59PM EDT142.0019.5425.9529.450.00-100217.19%
NVDA240726P001430002024-07-22 2:38PM EDT143.0019.3226.9030.450.00-1000221.68%
NVDA240726P001440002024-07-24 3:17PM EDT144.0028.8528.0531.45+2.55+9.70%261050.00%
NVDA240726P001450002024-07-24 3:43PM EDT145.0029.5528.9032.50+7.05+31.33%130232.72%
NVDA240726P001460002024-07-19 11:55AM EDT146.0026.4029.7033.500.00-20237.11%
NVDA240726P001470002024-07-18 3:17PM EDT147.0027.5530.9034.500.00-3011241.50%
NVDA240726P001480002024-07-23 10:07AM EDT148.0024.2032.0535.500.00-11113.28%
NVDA240726P001490002024-07-19 10:52AM EDT149.0029.9032.9036.500.00-10250.00%
NVDA240726P001500002024-07-23 2:51PM EDT150.0027.4033.7037.500.00-462254.20%
NVDA240726P001520002024-07-11 10:27AM EDT152.0020.5535.9039.500.00-50262.40%
NVDA240726P001550002024-07-18 12:14PM EDT155.0035.6538.9042.400.00-32269.92%
NVDA240726P001600002024-07-22 3:42PM EDT160.0036.5543.9047.500.00-147293.46%
NVDA240726P001650002024-07-19 12:32PM EDT165.0046.1548.9052.450.00-40309.28%
NVDA240726P001700002024-07-24 10:10AM EDT170.0050.6053.5057.50+8.35+19.76%22328.91%
NVDA240726P001750002024-07-15 2:09PM EDT175.0047.2558.5062.500.00-40345.41%
NVDA240726P001800002024-07-15 9:43AM EDT180.0050.5063.5067.500.00-10361.13%
NVDA240726P001850002024-07-11 3:05PM EDT185.0055.6468.5072.500.00-80376.27%
NVDA240726P001900002024-06-21 9:30AM EDT190.0061.7569.4573.250.00-500.00%
NVDA240726P002000002024-07-05 9:30AM EDT200.0071.6083.5087.500.00-50418.36%
NVDA240726P008000002024-06-07 3:11PM EDT800.002.211.922.27+2.21-9-0.00%
NVDA240726P008400002024-06-07 10:57AM EDT840.003.080.484.75+3.08-2-0.00%
NVDA240726P008500002024-06-07 3:33PM EDT850.002.802.403.10+2.80-5-0.00%
NVDA240726P008700002024-06-07 10:37AM EDT870.003.543.254.60+3.54-1-0.00%
NVDA240726P008800002024-06-07 10:00AM EDT880.005.301.365.80+5.30-2-0.00%
NVDA240726P009000002024-06-07 3:56PM EDT900.004.904.005.00+4.90-6-0.00%
NVDA240726P009400002024-06-07 10:59AM EDT940.007.944.109.05+7.94-5-0.00%
NVDA240726P009500002024-06-07 3:10PM EDT950.007.756.358.90+7.75-7-0.00%
NVDA240726P009800002024-06-07 12:14PM EDT980.0010.909.2011.10+10.90-10-0.00%
NVDA240726P009900002024-06-07 3:53PM EDT990.0011.2510.0011.70+11.25-10-0.00%
NVDA240726P010000002024-06-07 3:59PM EDT1,000.0011.9810.7012.70+11.98-32-0.00%
NVDA240726P010100002024-06-07 3:32PM EDT1,010.0013.9511.7014.80+13.95-3-0.00%
NVDA240726P010200002024-06-07 3:32PM EDT1,020.0015.3913.7517.25+15.39-1-0.00%
NVDA240726P010300002024-06-07 1:50PM EDT1,030.0016.0715.1518.50+16.07-1-0.00%
NVDA240726P010400002024-06-07 9:41AM EDT1,040.0022.2116.3519.85+22.21-2-0.00%
NVDA240726P010500002024-06-07 2:55PM EDT1,050.0020.5518.7022.50+20.55-2-0.00%
NVDA240726P010600002024-06-07 12:58PM EDT1,060.0021.6919.9024.40+21.69-1-0.00%
NVDA240726P010700002024-06-07 3:55PM EDT1,070.0024.6023.2027.70+24.60-5210.00%
NVDA240726P010800002024-06-07 2:46PM EDT1,080.0027.8125.6028.95+27.81-5390.00%
NVDA240726P010900002024-06-07 1:22PM EDT1,090.0029.0827.2031.80+29.08-1350.00%
NVDA240726P011000002024-06-07 3:45PM EDT1,100.0032.1530.0034.00+32.15-662160.00%
NVDA240726P011100002024-06-07 2:14PM EDT1,110.0038.0032.1537.25+38.00-620.00%
NVDA240726P011200002024-06-07 2:14PM EDT1,120.0041.3533.9541.05+41.35-460.00%
NVDA240726P011300002024-06-07 12:44PM EDT1,130.0043.6039.0544.30+43.60-420.00%
NVDA240726P011400002024-06-07 12:44PM EDT1,140.0047.1843.5047.95+47.18-2110.00%
NVDA240726P011500002024-06-07 3:45PM EDT1,150.0048.8545.8051.65+48.85-2080.00%
NVDA240726P011600002024-06-07 2:00PM EDT1,160.0053.5050.0055.55+53.50-110.00%
NVDA240726P011700002024-06-07 3:43PM EDT1,170.0057.0054.3562.25+57.00-440.00%
NVDA240726P011800002024-06-07 3:43PM EDT1,180.0061.0557.2564.15+61.05-14100.00%
NVDA240726P011900002024-06-07 3:10PM EDT1,190.0067.9063.2570.40+67.90-1190.00%
NVDA240726P012000002024-06-07 3:36PM EDT1,200.0072.3066.5073.55+72.30-13430.00%
NVDA240726P012100002024-06-07 3:55PM EDT1,210.0075.5574.0578.55+75.55-2320.00%
NVDA240726P012200002024-06-07 3:59PM EDT1,220.0080.9277.5083.80+80.92-170.00%
NVDA240726P012300002024-06-07 2:42PM EDT1,230.0090.0082.8089.30+90.00-220.00%
NVDA240726P012400002024-06-06 9:47AM EDT1,240.0082.5887.8094.95+82.58--20.00%
NVDA240726P012500002024-06-07 10:20AM EDT1,250.00110.5795.05100.85+110.57-120.00%
NVDA240726P012600002024-06-06 1:51PM EDT1,260.00114.80102.05106.95+114.80--40.00%
NVDA240726P012700002024-06-07 9:30AM EDT1,270.00115.00106.50115.00+115.00-120.00%
NVDA240726P013500002024-06-06 11:32AM EDT1,350.00174.00161.75172.80+174.00--50.00%