Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
788.17+2.79 (+0.36%)
At close: 04:00PM EST
786.90 -1.27 (-0.16%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301C002500002024-02-23 3:50PM EST250.00542.05537.50539.90+7.35+1.37%825342.77%
NVDA240301C002600002024-02-23 3:55PM EST260.00531.05527.50529.90+12.52+2.41%113331.64%
NVDA240301C002700002024-02-23 11:32AM EST270.00521.72517.50519.90+80.70+18.30%1412320.90%
NVDA240301C002800002024-02-22 1:03PM EST280.00495.19507.55509.900.00-116312.30%
NVDA240301C002900002024-02-09 3:17PM EST290.00430.77497.55499.900.00-12302.34%
NVDA240301C003000002024-02-22 2:37PM EST300.00479.08487.55489.950.00-12294.34%
NVDA240301C003100002024-02-23 10:11AM EST310.00497.05477.55479.95+90.94+22.39%16284.86%
NVDA240301C003200002024-02-22 10:19AM EST320.00460.66467.55469.950.00-23275.78%
NVDA240301C003300002024-01-26 3:30PM EST330.00282.75457.60459.900.00-22266.99%
NVDA240301C003400002024-02-09 10:44AM EST340.00374.44447.60450.000.00-14261.13%
NVDA240301C003450002024-02-22 9:56AM EST345.00423.17442.60445.000.00-11256.93%
NVDA240301C003500002024-02-22 11:12AM EST350.00428.13437.60440.000.00-55252.83%
NVDA240301C003550002024-02-01 12:19PM EST355.00271.40432.60435.000.00--10248.73%
NVDA240301C003600002024-02-22 10:20AM EST360.00415.20427.60430.000.00-26244.63%
NVDA240301C003650002024-02-21 1:30PM EST365.00306.24422.60425.000.00-56240.72%
NVDA240301C003700002024-02-22 11:53AM EST370.00406.60417.65420.000.00-11237.99%
NVDA240301C003750002024-01-29 12:20PM EST375.00243.01412.65415.000.00-11234.08%
NVDA240301C003800002024-02-22 10:32AM EST380.00398.35407.65410.000.00-55230.18%
NVDA240301C003850002024-02-12 10:47AM EST385.00353.58402.65405.050.00-22227.54%
NVDA240301C003900002024-02-20 9:41AM EST390.00300.00397.65400.050.00-14223.78%
NVDA240301C003950002024-01-25 12:15PM EST395.00227.38392.65395.050.00-33220.02%
NVDA240301C004000002024-02-23 3:36PM EST400.00389.00387.65390.05+6.50+1.70%2458216.41%
NVDA240301C004050002024-02-22 12:35PM EST405.00371.22382.65385.050.00-11212.79%
NVDA240301C004100002024-02-23 1:48PM EST410.00390.37377.65380.05+25.39+6.96%13209.18%
NVDA240301C004150002024-01-25 12:20PM EST415.00205.07372.70375.050.00-11206.64%
NVDA240301C004200002024-02-23 12:45PM EST420.00377.91367.70370.05+22.19+6.24%1720203.13%
NVDA240301C004250002024-02-23 12:31PM EST425.00368.67362.70365.05+98.87+36.65%212199.61%
NVDA240301C004300002024-02-22 12:49PM EST430.00343.63357.70360.100.00-318197.17%
NVDA240301C004350002024-02-22 12:52PM EST435.00340.10352.70355.100.00-10193.75%
NVDA240301C004400002024-02-16 9:40AM EST440.00302.00347.70350.100.00-126190.33%
NVDA240301C004450002024-02-22 12:37PM EST445.00330.92342.70345.100.00-13187.01%
NVDA240301C004500002024-02-23 1:49PM EST450.00350.57337.70340.10+24.74+7.59%252183.69%
NVDA240301C004550002024-02-22 3:48PM EST455.00326.47332.75335.100.00-220181.25%
NVDA240301C004600002024-02-23 3:59PM EST460.00330.00327.75330.10+104.96+46.64%225178.03%
NVDA240301C004650002024-02-21 3:39PM EST465.00209.55322.75325.150.00-1922175.59%
NVDA240301C004700002024-02-23 3:59PM EST470.00319.21317.75320.15+14.94+4.91%118172.41%
NVDA240301C004750002024-02-23 1:55PM EST475.00322.36312.75315.15+18.20+5.98%326169.24%
NVDA240301C004800002024-02-23 3:18PM EST480.00311.60307.75310.15+14.24+4.79%625166.11%
NVDA240301C004850002024-02-23 10:43AM EST485.00307.10302.75305.15+12.72+4.32%111162.99%
NVDA240301C004900002024-02-23 3:55PM EST490.00301.85297.80300.15+12.58+4.35%1335160.64%
NVDA240301C004950002024-02-23 3:59PM EST495.00295.04292.80295.20+10.09+3.54%5229158.30%
NVDA240301C005000002024-02-23 3:12PM EST500.00291.50287.80290.15+9.65+3.42%60415154.54%
NVDA240301C005050002024-02-23 9:55AM EST505.00294.05282.80285.20+15.80+5.68%4120152.20%
NVDA240301C005100002024-02-23 3:13PM EST510.00281.70277.80280.20+12.50+4.64%5634149.22%
NVDA240301C005150002024-02-23 3:50PM EST515.00277.00272.85275.20+12.25+4.63%1287146.92%
NVDA240301C005200002024-02-23 2:28PM EST520.00271.68267.85270.25+15.99+6.25%20121144.58%
NVDA240301C005250002024-02-23 3:55PM EST525.00265.91262.85265.25+14.58+5.80%1373141.65%
NVDA240301C005300002024-02-23 3:19PM EST530.00262.30257.85260.25+14.30+5.77%1758138.72%
NVDA240301C005350002024-02-23 3:41PM EST535.00256.95253.15255.05+18.57+7.79%633136.96%
NVDA240301C005400002024-02-23 3:27PM EST540.00252.91248.20250.10+7.68+3.13%956135.16%
NVDA240301C005450002024-02-23 11:14AM EST545.00233.69243.15245.10+2.64+1.14%278131.74%
NVDA240301C005500002024-02-23 3:54PM EST550.00242.84238.15240.10+7.04+2.99%71187128.91%
NVDA240301C005550002024-02-23 3:27PM EST555.00233.09233.25235.10+11.96+5.41%889127.10%
NVDA240301C005600002024-02-23 3:27PM EST560.00228.12228.20230.10+5.09+2.28%6141123.76%
NVDA240301C005650002024-02-23 3:19PM EST565.00227.31223.25225.15+9.51+4.37%6170121.92%
NVDA240301C005700002024-02-23 11:06AM EST570.00228.49218.30220.20+15.63+7.34%6514120.02%
NVDA240301C005750002024-02-23 11:34AM EST575.00215.10213.25215.20+4.60+2.19%13153116.80%
NVDA240301C005800002024-02-23 3:48PM EST580.00211.60208.25210.20+6.44+3.14%139182114.01%
NVDA240301C005850002024-02-23 11:08AM EST585.00205.81203.30205.25+11.12+5.71%4690112.11%
NVDA240301C005900002024-02-23 3:45PM EST590.00201.06198.30200.25+10.61+5.57%3259109.38%
NVDA240301C005950002024-02-23 3:47PM EST595.00196.32193.30195.30+10.82+5.83%14281107.03%
NVDA240301C006000002024-02-23 3:58PM EST600.00190.00188.40190.30+4.00+2.15%429999105.08%
NVDA240301C006050002024-02-23 3:56PM EST605.00186.79183.40185.35+6.19+3.43%11217102.71%
NVDA240301C006100002024-02-23 3:25PM EST610.00181.33178.40180.35+7.08+4.06%4040899.99%
NVDA240301C006150002024-02-23 3:59PM EST615.00175.23173.45175.35+4.78+2.80%5035597.66%
NVDA240301C006200002024-02-23 3:48PM EST620.00171.60168.45170.40+6.98+4.24%2280395.29%
NVDA240301C006250002024-02-23 12:43PM EST625.00171.20163.50165.40+15.35+9.85%1790592.92%
NVDA240301C006300002024-02-23 3:54PM EST630.00162.50158.50160.45+6.37+4.08%2443990.55%
NVDA240301C006350002024-02-23 3:21PM EST635.00157.13153.50155.45+6.29+4.17%322187.87%
NVDA240301C006400002024-02-23 3:47PM EST640.00152.94148.55150.50+6.47+4.42%4551785.79%
NVDA240301C006450002024-02-23 10:31AM EST645.00154.40143.60145.50+12.94+9.15%835783.40%
NVDA240301C006500002024-02-23 3:56PM EST650.00142.40138.70140.60+6.34+4.66%6563,59281.84%
NVDA240301C006550002024-02-23 3:45PM EST655.00137.42133.75135.60+6.92+5.30%4939879.39%
NVDA240301C006600002024-02-23 3:39PM EST660.00132.10128.70130.55+6.07+4.82%6988876.20%
NVDA240301C006650002024-02-23 3:59PM EST665.00125.55123.75125.60+4.30+3.55%11970674.05%
NVDA240301C006675002024-02-22 9:42AM EST667.5096.33121.35123.200.00-7573.66%
NVDA240301C006700002024-02-23 3:56PM EST670.00122.15118.80120.65+5.70+4.89%1732,12771.85%
NVDA240301C006725002024-02-23 3:25PM EST672.50118.47116.40118.30+9.57+8.79%111771.64%
NVDA240301C006750002024-02-23 3:52PM EST675.00118.40113.90115.70+6.89+6.18%30872469.85%
NVDA240301C006775002024-02-22 9:45AM EST677.5092.65111.40113.350.00-3269.15%
NVDA240301C006800002024-02-23 3:56PM EST680.00110.14108.90110.85+3.62+3.40%3851,85967.80%
NVDA240301C006825002024-02-23 3:26PM EST682.50107.46106.45108.40+11.66+12.17%15966.87%
NVDA240301C006850002024-02-23 3:58PM EST685.00105.80104.00105.85+4.80+4.75%20875465.50%
NVDA240301C006900002024-02-23 3:59PM EST690.00101.5099.10101.05+5.95+6.23%2791,52263.95%
NVDA240301C006925002024-02-23 3:58PM EST692.5099.0096.6598.45+4.90+5.21%24658362.39%
NVDA240301C006950002024-02-23 3:56PM EST695.0097.4594.2096.15+6.25+6.85%3511,01961.93%
NVDA240301C006975002024-02-23 3:59PM EST697.5092.6591.8593.70+2.65+2.94%2020361.24%
NVDA240301C007000002024-02-23 3:58PM EST700.0091.2089.5091.15+3.90+4.47%1,6493,02460.18%
NVDA240301C007025002024-02-23 3:57PM EST702.5089.5586.9088.75+6.00+7.18%6629458.78%
NVDA240301C007050002024-02-23 3:56PM EST705.0087.8984.5086.30+5.79+7.05%10368057.86%
NVDA240301C007075002024-02-23 3:36PM EST707.5083.6682.3583.65+3.66+4.58%3926357.07%
NVDA240301C007100002024-02-23 3:59PM EST710.0081.0079.9581.25+3.87+5.02%3832,34256.25%
NVDA240301C007150002024-02-23 3:58PM EST715.0077.0275.2076.45+4.19+5.75%16078854.64%
NVDA240301C007200002024-02-23 3:59PM EST720.0071.7570.5071.75+3.59+5.27%3841,94553.28%
NVDA240301C007250002024-02-23 3:58PM EST725.0067.7865.8567.10+4.28+6.74%2431,59851.97%
NVDA240301C007300002024-02-23 3:54PM EST730.0062.6161.3562.55+3.51+5.94%5191,81850.99%
NVDA240301C007350002024-02-23 3:58PM EST735.0058.7057.0058.00+4.25+7.81%4331,00350.05%
NVDA240301C007400002024-02-23 3:59PM EST740.0053.2852.6553.65+2.73+5.40%7752,37950.98%
NVDA240301C007450002024-02-23 3:59PM EST745.0049.0248.4049.40+2.52+5.42%39083750.01%
NVDA240301C007500002024-02-23 3:59PM EST750.0045.1344.3045.30+2.54+5.96%3,1913,21749.21%
NVDA240301C007550002024-02-23 3:59PM EST755.0041.0040.4541.25+2.10+5.40%2,3471,98348.21%
NVDA240301C007600002024-02-23 3:59PM EST760.0037.8836.7537.50+2.38+6.70%1,9533,19647.70%
NVDA240301C007650002024-02-23 3:58PM EST765.0034.3733.2033.90+2.22+6.91%1,3801,24647.19%
NVDA240301C007700002024-02-23 3:59PM EST770.0030.5929.9030.50+1.29+4.40%4,1463,02746.76%
NVDA240301C007750002024-02-23 3:59PM EST775.0026.9726.7527.15+0.87+3.33%4,4032,97846.03%
NVDA240301C007800002024-02-23 3:59PM EST780.0024.3024.0024.30+0.75+3.18%13,2704,31746.06%
NVDA240301C007850002024-02-23 3:59PM EST785.0021.3121.3021.75+0.35+1.67%5,6021,50146.32%
NVDA240301C007900002024-02-23 3:59PM EST790.0018.8518.8519.15+0.15+0.80%13,8371,66846.00%
NVDA240301C007950002024-02-23 3:59PM EST795.0016.9016.7016.90+0.20+1.20%13,4441,16846.04%
NVDA240301C008000002024-02-23 4:00PM EST800.0014.8314.7514.95+0.01+0.07%56,89014,92246.32%
NVDA240301C008050002024-02-23 3:59PM EST805.0013.1212.8513.15-0.03-0.23%16,9712,12346.53%
NVDA240301C008100002024-02-23 3:59PM EST810.0011.4411.3011.55-0.15-1.29%24,3212,44946.80%
NVDA240301C008150002024-02-23 3:59PM EST815.0010.009.9010.20-0.20-1.96%12,94394547.29%
NVDA240301C008200002024-02-23 3:59PM EST820.008.958.658.95-0.06-0.67%23,5292,18947.66%
NVDA240301C008250002024-02-23 3:59PM EST825.007.697.557.75-0.26-3.27%11,46694447.78%
NVDA240301C008300002024-02-23 3:59PM EST830.006.776.706.90-0.23-3.29%13,2471,32248.55%
NVDA240301C008350002024-02-23 3:59PM EST835.005.965.806.00-0.24-3.87%7,32955048.85%
NVDA240301C008400002024-02-23 3:59PM EST840.005.255.055.25-0.20-3.67%8,4242,32849.30%
NVDA240301C008450002024-02-23 3:59PM EST845.004.604.504.65-0.18-3.77%3,37642549.98%
NVDA240301C008500002024-02-23 3:59PM EST850.004.054.004.05-0.19-4.48%36,4384,93550.26%
NVDA240301C008550002024-02-23 3:59PM EST855.003.453.453.60-0.41-10.62%3,79143850.76%
NVDA240301C008600002024-02-23 3:59PM EST860.003.253.053.25-0.15-4.41%12,8501,48751.54%
NVDA240301C008650002024-02-23 3:59PM EST865.002.792.722.86-0.31-10.00%2,09520452.18%
NVDA240301C008700002024-02-23 3:59PM EST870.002.482.452.55-0.24-8.82%3,9501,35752.96%
NVDA240301C008750002024-02-23 3:59PM EST875.002.242.172.29-0.24-9.68%2,56989653.66%
NVDA240301C008800002024-02-23 3:59PM EST880.002.081.952.06-0.12-5.45%4,87787754.43%
NVDA240301C008850002024-02-23 3:59PM EST885.001.811.761.86-0.19-9.50%1,14346555.24%
NVDA240301C008900002024-02-23 3:58PM EST890.001.691.591.68-0.14-7.65%2,5661,38956.03%
NVDA240301C008950002024-02-23 3:59PM EST895.001.511.481.53-0.18-10.65%1,35844257.01%
NVDA240301C009000002024-02-23 3:59PM EST900.001.381.351.37-0.15-9.80%17,7968,85257.75%
NVDA240301C009050002024-02-23 3:57PM EST905.001.321.201.28-0.08-5.71%1,39020458.57%
NVDA240301C009100002024-02-23 3:55PM EST910.001.161.101.17-0.16-12.12%1,60266059.41%
NVDA240301C009150002024-02-23 3:59PM EST915.001.071.011.08-0.19-15.08%88810260.29%
NVDA240301C009200002024-02-23 3:59PM EST920.000.960.951.00-0.17-15.04%2,16780361.28%
NVDA240301C009250002024-02-23 3:59PM EST925.000.900.870.91-0.15-14.29%1,24629762.04%
NVDA240301C009300002024-02-23 3:58PM EST930.000.890.800.84-0.11-11.00%1,57298962.84%
NVDA240301C009400002024-02-23 3:58PM EST940.000.720.700.75-0.14-16.28%90963564.82%
NVDA240301C009500002024-02-23 3:59PM EST950.000.650.630.66-0.08-10.96%3,6041,40066.80%
NVDA240301C009600002024-02-23 3:59PM EST960.000.540.530.58-0.09-14.29%64661768.31%
NVDA240301C009700002024-02-23 3:59PM EST970.000.500.470.52-0.13-20.63%5841,04770.12%
NVDA240301C009800002024-02-23 3:53PM EST980.000.450.420.46-0.09-16.67%1,2812,27371.83%
NVDA240301C009900002024-02-23 3:57PM EST990.000.410.370.42-0.09-18.00%1,4842,70673.58%
NVDA240301C010000002024-02-23 3:59PM EST1,000.000.360.350.38-0.03-7.69%10,2758,27175.54%
NVDA240301C010100002024-02-23 3:59PM EST1,010.000.310.300.32-0.06-16.22%1,12873976.61%
NVDA240301C010200002024-02-23 3:59PM EST1,020.000.270.270.30-0.06-18.18%54735578.42%
NVDA240301C010300002024-02-23 3:57PM EST1,030.000.250.240.29-0.05-16.67%49056380.22%
NVDA240301C010400002024-02-23 3:44PM EST1,040.000.250.220.26-0.03-10.71%50856581.74%
NVDA240301C010500002024-02-23 3:57PM EST1,050.000.210.200.24-0.05-19.23%1,0591,27483.30%
NVDA240301C010600002024-02-23 3:52PM EST1,060.000.200.180.22-0.05-20.00%19435584.77%
NVDA240301C010700002024-02-23 3:52PM EST1,070.000.170.170.21-0.03-15.00%18215986.62%
NVDA240301C010800002024-02-23 3:58PM EST1,080.000.160.150.19-0.05-23.81%49137087.89%
NVDA240301C010900002024-02-23 3:59PM EST1,090.000.170.140.18-0.02-10.53%1,55423489.55%
NVDA240301C011000002024-02-23 3:56PM EST1,100.000.150.130.14-0.01-6.25%5,4652,56190.14%
NVDA240301C011100002024-02-23 3:59PM EST1,110.000.150.150.16+0.03+25.00%39728393.55%
NVDA240301C011200002024-02-23 3:52PM EST1,120.000.120.110.12-0.01-7.69%6368992.87%
NVDA240301C011300002024-02-23 3:37PM EST1,130.000.090.100.12-0.04-30.77%89828194.53%
NVDA240301C011400002024-02-23 3:48PM EST1,140.000.100.090.13-0.02-16.67%85475596.48%
NVDA240301C011500002024-02-23 3:52PM EST1,150.000.080.080.12-0.02-20.00%58745597.66%
NVDA240301C011600002024-02-23 3:54PM EST1,160.000.100.080.12+0.03+42.86%71429899.61%
NVDA240301C011700002024-02-23 3:54PM EST1,170.000.070.070.110.00-103118100.59%
NVDA240301C011800002024-02-23 3:53PM EST1,180.000.060.060.080.00-4,45986100.20%
NVDA240301C011900002024-02-23 3:49PM EST1,190.000.060.060.08-0.01-14.29%1,543220101.95%
NVDA240301C012000002024-02-23 3:59PM EST1,200.000.070.050.070.00-1,2821,834102.34%
NVDA240301C012100002024-02-23 3:54PM EST1,210.000.050.050.060.00-63272103.52%
NVDA240301C012200002024-02-23 3:59PM EST1,220.000.050.040.05+0.01+25.00%99143103.52%
NVDA240301C012300002024-02-23 3:52PM EST1,230.000.040.040.05-0.01-20.00%110101105.08%
NVDA240301C012400002024-02-23 3:59PM EST1,240.000.040.030.05+0.01+33.33%122435105.86%
NVDA240301C012500002024-02-23 3:54PM EST1,250.000.040.030.04+0.01+33.33%1,3521,445106.25%
NVDA240301C012600002024-02-23 3:59PM EST1,260.000.030.020.03+0.01+50.00%28770105.47%
NVDA240301C012700002024-02-23 3:59PM EST1,270.000.030.020.040.00-355124108.59%
NVDA240301C012800002024-02-23 3:54PM EST1,280.000.020.020.03-0.03-60.00%242222108.59%
NVDA240301C012900002024-02-23 3:58PM EST1,290.000.020.020.03-0.02-50.00%1,332500110.16%
NVDA240301C013000002024-02-23 3:59PM EST1,300.000.030.020.03-0.01-25.00%6,3817,161111.72%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240301P002500002024-02-23 1:51PM EST250.000.010.000.010.00-1504231.25%
NVDA240301P002600002024-02-22 11:37AM EST260.000.010.000.020.00-245231.25%
NVDA240301P002700002024-02-22 10:41AM EST270.000.010.000.010.00-20159212.50%
NVDA240301P002800002024-02-22 10:56AM EST280.000.010.000.010.00-57100206.25%
NVDA240301P002900002024-02-22 3:35PM EST290.000.010.000.010.00-8116200.00%
NVDA240301P003000002024-02-23 11:11AM EST300.000.040.000.01+0.03+300.00%3011,283193.75%
NVDA240301P003100002024-02-22 11:15AM EST310.000.010.000.010.00-176187.50%
NVDA240301P003200002024-02-22 12:51PM EST320.000.010.000.010.00-121155181.25%
NVDA240301P003300002024-02-22 3:54PM EST330.000.010.000.030.00-11125189.06%
NVDA240301P003400002024-02-22 12:23PM EST340.000.010.000.030.00-448182.81%
NVDA240301P003450002024-02-22 11:11AM EST345.000.010.000.030.00-2255179.69%
NVDA240301P003500002024-02-22 1:54PM EST350.000.020.000.030.00-1329176.56%
NVDA240301P003550002024-02-23 3:43PM EST355.000.010.000.010.00-2164162.50%
NVDA240301P003600002024-02-23 3:09PM EST360.000.010.000.030.00-2194170.31%
NVDA240301P003650002024-02-22 11:44AM EST365.000.010.000.030.00-41128167.19%
NVDA240301P003700002024-02-23 3:09PM EST370.000.010.000.03-0.01-50.00%168165.63%
NVDA240301P003750002024-02-22 1:29PM EST375.000.010.000.030.00-543162.50%
NVDA240301P003800002024-02-22 9:46AM EST380.000.010.000.030.00-7106159.38%
NVDA240301P003850002024-02-23 3:08PM EST385.000.010.000.010.00-674143.75%
NVDA240301P003900002024-02-22 10:47AM EST390.000.010.000.010.00-10232143.75%
NVDA240301P003950002024-02-22 3:03PM EST395.000.020.000.010.00-8118140.63%
NVDA240301P004000002024-02-23 3:58PM EST400.000.010.000.01-0.01-50.00%1,0274,737137.50%
NVDA240301P004050002024-02-23 3:59PM EST405.000.010.000.010.00-142315134.38%
NVDA240301P004100002024-02-22 10:33AM EST410.000.020.000.020.00-16161139.06%
NVDA240301P004150002024-02-23 3:58PM EST415.000.010.010.020.00-525615140.63%
NVDA240301P004200002024-02-23 3:58PM EST420.000.010.010.02-0.02-66.67%51241139.06%
NVDA240301P004250002024-02-23 3:58PM EST425.000.010.010.020.00-7872135.94%
NVDA240301P004300002024-02-23 3:57PM EST430.000.010.010.02-0.02-66.67%2127133.59%
NVDA240301P004350002024-02-23 3:57PM EST435.000.010.010.02-0.01-50.00%106709131.25%
NVDA240301P004400002024-02-23 3:58PM EST440.000.020.020.040.00-414456135.94%
NVDA240301P004450002024-02-23 3:59PM EST445.000.020.020.04+0.01+100.00%9175133.59%
NVDA240301P004500002024-02-23 3:57PM EST450.000.020.030.04-0.01-33.33%1751,015132.81%
NVDA240301P004550002024-02-23 3:58PM EST455.000.030.030.04+0.01+50.00%75358130.47%
NVDA240301P004600002024-02-23 3:56PM EST460.000.030.030.04+0.01+50.00%177568128.13%
NVDA240301P004650002024-02-23 3:59PM EST465.000.040.030.04+0.02+100.00%581,809125.39%
NVDA240301P004700002024-02-23 3:58PM EST470.000.040.040.06+0.02+100.00%111563126.95%
NVDA240301P004750002024-02-23 3:57PM EST475.000.030.050.09-0.01-25.00%294384128.52%
NVDA240301P004800002024-02-23 3:57PM EST480.000.030.050.09-0.01-25.00%123594125.78%
NVDA240301P004850002024-02-23 3:35PM EST485.000.030.060.100.00-6314125.00%
NVDA240301P004900002024-02-23 3:58PM EST490.000.060.060.09+0.03+100.00%245394121.88%
NVDA240301P004950002024-02-23 3:56PM EST495.000.070.070.11+0.04+133.33%64776121.48%
NVDA240301P005000002024-02-23 3:59PM EST500.000.070.070.08+0.02+40.00%2,4659,108116.99%
NVDA240301P005050002024-02-23 3:57PM EST505.000.060.080.09+0.02+50.00%1,533724116.02%
NVDA240301P005100002024-02-23 3:59PM EST510.000.100.090.11+0.05+100.00%203549115.63%
NVDA240301P005150002024-02-23 3:59PM EST515.000.090.090.11+0.04+80.00%310483113.09%
NVDA240301P005200002024-02-23 3:59PM EST520.000.100.100.14+0.05+100.00%180551112.89%
NVDA240301P005250002024-02-23 3:58PM EST525.000.100.110.13+0.04+66.67%46741110.55%
NVDA240301P005300002024-02-23 3:59PM EST530.000.120.110.14+0.04+50.00%485747108.59%
NVDA240301P005350002024-02-23 3:59PM EST535.000.130.120.16+0.06+85.71%40654107.42%
NVDA240301P005400002024-02-23 3:59PM EST540.000.140.130.17+0.05+55.56%3031,248105.86%
NVDA240301P005450002024-02-23 3:59PM EST545.000.170.140.17+0.07+70.00%679656103.91%
NVDA240301P005500002024-02-23 3:59PM EST550.000.150.150.17+0.05+50.00%8203,831101.95%
NVDA240301P005550002024-02-23 3:59PM EST555.000.160.160.19+0.04+33.33%156390100.59%
NVDA240301P005600002024-02-23 3:59PM EST560.000.170.160.17+0.05+41.67%4391,26797.66%
NVDA240301P005650002024-02-23 3:58PM EST565.000.150.170.21+0.02+15.38%5871,09496.88%
NVDA240301P005700002024-02-23 3:59PM EST570.000.210.170.21+0.07+50.00%7012,88894.53%
NVDA240301P005750002024-02-23 3:59PM EST575.000.190.180.22+0.02+11.76%1,0791,02892.77%
NVDA240301P005800002024-02-23 3:59PM EST580.000.230.190.24+0.08+53.33%1,1831,59491.31%
NVDA240301P005850002024-02-23 3:59PM EST585.000.220.220.24+0.03+15.79%1,53384689.75%
NVDA240301P005900002024-02-23 3:59PM EST590.000.230.210.26+0.04+21.05%8672,46687.70%
NVDA240301P005950002024-02-23 3:59PM EST595.000.260.220.24+0.09+52.94%8999885.16%
NVDA240301P006000002024-02-23 3:59PM EST600.000.250.240.25+0.04+19.05%3,7844,78483.50%
NVDA240301P006050002024-02-23 3:57PM EST605.000.200.250.30-0.02-9.09%1171,00082.42%
NVDA240301P006100002024-02-23 3:58PM EST610.000.260.270.31+0.01+4.00%2253,56980.76%
NVDA240301P006150002024-02-23 3:59PM EST615.000.300.280.30+0.05+20.00%29679778.42%
NVDA240301P006200002024-02-23 3:59PM EST620.000.310.300.34+0.03+10.71%3951,68077.15%
NVDA240301P006250002024-02-23 3:55PM EST625.000.290.320.36-0.01-3.33%4661,39475.49%
NVDA240301P006300002024-02-23 3:58PM EST630.000.350.340.39+0.02+6.06%8381,26873.93%
NVDA240301P006350002024-02-23 3:59PM EST635.000.350.360.41+0.01+2.94%35670272.17%
NVDA240301P006400002024-02-23 3:57PM EST640.000.400.390.41+0.03+8.11%1,29495470.26%
NVDA240301P006450002024-02-23 3:58PM EST645.000.420.420.43+0.03+7.69%1,47642968.60%
NVDA240301P006500002024-02-23 3:59PM EST650.000.460.450.49+0.04+9.52%3,1243,07167.29%
NVDA240301P006550002024-02-23 3:58PM EST655.000.460.480.53-0.01-2.13%47867665.67%
NVDA240301P006600002024-02-23 3:59PM EST660.000.530.520.54+0.04+8.16%1,2301,24163.82%
NVDA240301P006625002024-02-23 3:59PM EST662.500.540.540.590.00-1886263.31%
NVDA240301P006650002024-02-23 3:57PM EST665.000.550.560.610.00-7131,38262.48%
NVDA240301P006675002024-02-23 3:57PM EST667.500.540.580.63-0.01-1.82%22922561.62%
NVDA240301P006700002024-02-23 3:59PM EST670.000.600.610.65-0.01-1.64%1,2801,55360.86%
NVDA240301P006725002024-02-23 3:45PM EST672.500.480.630.69-0.15-23.81%7445160.13%
NVDA240301P006750002024-02-23 3:59PM EST675.000.650.690.720.00-2,4051,97959.62%
NVDA240301P006775002024-02-23 3:59PM EST677.500.700.690.75+0.01+1.45%6984458.62%
NVDA240301P006800002024-02-23 3:59PM EST680.000.720.720.75-0.04-5.26%10,3312,20857.64%
NVDA240301P006825002024-02-23 3:59PM EST682.500.780.760.82+0.01+1.30%47013257.15%
NVDA240301P006850002024-02-23 3:59PM EST685.000.780.800.85-0.03-3.70%1,4541,62056.37%
NVDA240301P006900002024-02-23 3:57PM EST690.000.920.890.95-0.02-2.13%1,8412,32755.05%
NVDA240301P006925002024-02-23 3:59PM EST692.500.970.941.00-0.04-3.96%1571,11754.35%
NVDA240301P006950002024-02-23 3:59PM EST695.001.020.991.06-0.07-6.42%8981,04153.69%
NVDA240301P006975002024-02-23 3:59PM EST697.501.051.051.13-0.08-7.08%40638553.08%
NVDA240301P007000002024-02-23 3:59PM EST700.001.151.141.19-0.06-4.96%12,6995,95452.52%
NVDA240301P007025002024-02-23 3:59PM EST702.501.191.191.27-0.10-7.75%39424851.82%
NVDA240301P007050002024-02-23 3:59PM EST705.001.321.271.35-0.12-8.33%1,39356451.21%
NVDA240301P007075002024-02-23 3:59PM EST707.501.401.361.44-0.11-7.28%66738650.64%
NVDA240301P007100002024-02-23 3:59PM EST710.001.501.501.53-0.15-9.09%6,4103,05150.20%
NVDA240301P007150002024-02-23 3:59PM EST715.001.701.701.76-0.27-13.71%3,1501,17049.24%
NVDA240301P007200002024-02-23 3:59PM EST720.002.011.982.08-0.30-12.99%7,4354,10148.49%
NVDA240301P007250002024-02-23 3:59PM EST725.002.252.322.45-0.60-21.05%3,3751,44847.71%
NVDA240301P007300002024-02-23 3:59PM EST730.002.812.742.86-0.49-14.85%7,6422,70746.83%
NVDA240301P007350002024-02-23 3:59PM EST735.003.353.253.45-0.55-14.10%3,4561,59946.44%
NVDA240301P007400002024-02-23 3:59PM EST740.003.973.854.10-0.83-17.29%7,2271,68645.89%
NVDA240301P007450002024-02-23 3:59PM EST745.004.724.604.85-0.93-16.46%7,3371,67545.32%
NVDA240301P007500002024-02-23 3:59PM EST750.005.585.605.65-1.37-19.71%16,3772,69344.54%
NVDA240301P007550002024-02-23 3:59PM EST755.006.636.606.75-1.60-19.44%6,8891,12944.30%
NVDA240301P007600002024-02-23 3:59PM EST760.007.807.808.00-1.78-18.58%6,9181,52844.04%
NVDA240301P007650002024-02-23 3:59PM EST765.009.249.259.50-2.05-18.16%4,40673543.98%
NVDA240301P007700002024-02-23 3:59PM EST770.0011.0010.8511.10-2.10-16.03%7,0221,37443.70%
NVDA240301P007750002024-02-23 3:59PM EST775.0012.8012.7013.00-2.40-15.79%9,3101,97143.68%
NVDA240301P007800002024-02-23 3:59PM EST780.0014.8814.7515.05-2.57-14.73%11,3651,09543.53%
NVDA240301P007850002024-02-23 3:59PM EST785.0017.3317.0517.45-2.82-14.00%7,57754243.71%
NVDA240301P007900002024-02-23 3:59PM EST790.0019.6519.6520.00-3.17-13.89%12,34333143.75%
NVDA240301P007950002024-02-23 3:59PM EST795.0022.6022.4522.85-3.23-12.50%10,89826044.01%
NVDA240301P008000002024-02-23 3:59PM EST800.0025.1525.4025.85-3.55-12.37%23,6231,45644.15%
NVDA240301P008050002024-02-23 3:59PM EST805.0028.2928.7029.15-4.31-13.22%6,3191,20244.54%
NVDA240301P008100002024-02-23 3:59PM EST810.0032.1732.0032.60-3.72-10.37%5,16718644.86%
NVDA240301P008150002024-02-23 3:58PM EST815.0034.7035.6036.15-7.30-17.38%4,7733345.01%
NVDA240301P008200002024-02-23 3:59PM EST820.0039.0039.2040.00-4.13-9.58%3,98111045.54%
NVDA240301P008250002024-02-23 3:59PM EST825.0042.4143.1043.95-5.74-11.92%1,0692245.98%
NVDA240301P008300002024-02-23 3:43PM EST830.0044.9047.1548.00-6.10-11.96%5,5161,88946.33%
NVDA240301P008350002024-02-23 3:44PM EST835.0049.8651.3052.20-20.14-28.77%407546.80%
NVDA240301P008400002024-02-23 3:57PM EST840.0054.7155.1556.70-11.61-17.51%3543647.99%
NVDA240301P008450002024-02-23 3:28PM EST845.0060.6059.7061.25-5.65-8.53%199749.12%
NVDA240301P008500002024-02-23 3:55PM EST850.0062.8764.2065.70-7.35-10.47%1,25590849.65%
NVDA240301P008550002024-02-23 3:33PM EST855.0069.0968.8070.20-6.47-8.56%471350.09%
NVDA240301P008600002024-02-23 3:57PM EST860.0072.7073.2575.05-13.80-15.95%96951.87%
NVDA240301P008650002024-02-23 10:59AM EST865.0080.4677.8079.70-12.04-13.02%19552.59%
NVDA240301P008700002024-02-23 3:36PM EST870.0082.5882.5084.35-22.47-21.39%1,1931153.08%
NVDA240301P008750002024-02-23 3:41PM EST875.0085.8087.3089.10-15.30-15.13%65753.91%
NVDA240301P008800002024-02-23 12:02PM EST880.0082.0792.0593.95-19.80-19.44%1,830455.16%
NVDA240301P008850002024-02-22 11:51AM EST885.0073.9096.8098.80-36.25-32.91%5656.32%
NVDA240301P008900002024-02-23 10:37AM EST890.0094.60101.45103.65-22.70-19.35%21057.36%
NVDA240301P008950002024-02-23 10:03AM EST895.0085.80106.50108.45-34.20-28.50%31157.91%
NVDA240301P009000002024-02-23 1:09PM EST900.00110.25111.40113.35-12.25-10.00%342259.08%
NVDA240301P009050002024-02-22 10:28AM EST905.00129.05116.35118.300.00-10960.60%
NVDA240301P009100002024-02-23 2:09PM EST910.00111.45121.25123.15-23.55-17.44%14661.17%
NVDA240301P009150002024-02-22 10:00AM EST915.00146.65126.10128.100.00-2262.55%
NVDA240301P009200002024-02-22 10:01AM EST920.00124.69131.10133.15-25.16-16.79%10750.88%
NVDA240301P009250002024-02-22 9:52AM EST925.00155.10136.00138.000.00-4365.14%
NVDA240301P009400002024-02-22 3:43PM EST940.00157.30150.90152.950.00-21469.80%
NVDA240301P009500002024-02-06 1:04PM EST950.00282.64160.70162.900.00--1472.58%
NVDA240301P009700002024-02-22 3:44PM EST970.00188.49180.45182.800.00-81877.83%
NVDA240301P009800002024-02-22 2:39PM EST980.00201.66190.70192.700.00-26779.54%
NVDA240301P009900002024-02-23 12:19PM EST990.00194.21200.60202.75-116.82-37.56%2083.33%
NVDA240301P010000002024-02-23 2:27PM EST1,000.00203.00210.65212.70-22.40-9.94%196685.57%
NVDA240301P010100002024-02-23 11:00AM EST1,010.00225.69216.70225.95-7.16-3.07%11118.18%
NVDA240301P010200002024-02-20 1:54PM EST1,020.00335.93227.55235.750.00--0120.36%
NVDA240301P010400002024-02-22 3:48PM EST1,040.00258.81247.00254.600.00-40118.43%
NVDA240301P010500002024-02-23 9:37AM EST1,050.00230.08256.65266.00-41.07-15.15%20132.20%
NVDA240301P010600002024-02-23 2:46PM EST1,060.00261.53267.00276.30-78.37-23.06%20137.52%
NVDA240301P010700002024-02-22 2:39PM EST1,070.00291.55277.00286.650.00-20143.12%
NVDA240301P010800002024-02-07 10:32AM EST1,080.00387.64287.00296.200.00--0143.32%
NVDA240301P010900002024-02-23 2:41PM EST1,090.00292.25297.00304.60-23.47-7.43%222133.81%
NVDA240301P011000002024-02-23 3:17PM EST1,100.00308.00306.25314.60-10.77-3.38%140136.77%
NVDA240301P011100002024-02-20 11:36AM EST1,110.00426.84316.65326.300.00-310153.39%
NVDA240301P011200002024-02-23 12:19PM EST1,120.00324.08326.65336.00-66.69-17.07%20154.22%
NVDA240301P011300002024-02-22 9:46AM EST1,130.00349.17337.50345.700.00-2060154.87%
NVDA240301P011400002024-02-22 3:46PM EST1,140.00359.14346.65356.000.00-930160.13%
NVDA240301P011500002024-02-22 3:48PM EST1,150.00368.79357.00366.250.00-50164.93%
NVDA240301P011700002024-02-14 3:58PM EST1,170.00431.66376.65386.000.00-200168.70%
NVDA240301P011800002024-02-22 9:43AM EST1,180.00418.27386.65396.000.00-20171.48%
NVDA240301P011900002024-02-14 3:59PM EST1,190.00451.46397.00406.150.00-200175.43%
NVDA240301P012000002024-02-23 10:12AM EST1,200.00394.06406.65415.40-73.34-15.69%40171.83%
NVDA240301P012100002024-02-20 3:10PM EST1,210.00514.56417.00426.000.00-2220179.61%
NVDA240301P012200002024-02-22 11:43AM EST1,220.00443.00426.80435.200.00-20175.21%
NVDA240301P012300002024-02-22 3:47PM EST1,230.00448.69436.65445.500.00-1800180.54%
NVDA240301P012400002024-02-14 3:59PM EST1,240.00501.49446.65456.000.00-2420187.48%
NVDA240301P012500002024-02-22 2:57PM EST1,250.00471.08456.45464.550.00-20176.10%
NVDA240301P012600002024-02-22 11:43AM EST1,260.00479.73466.15474.550.00-20178.52%
NVDA240301P012700002024-02-22 3:46PM EST1,270.00489.10477.50485.500.00-2780190.56%
NVDA240301P012900002024-02-13 10:49AM EST1,290.00558.62496.65505.750.00--0197.74%
NVDA240301P013000002024-02-22 3:55PM EST1,300.00514.33506.80515.650.00-160199.22%