Australia markets open in 9 hours 53 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,152.84+4.59 (+0.40%)
As of 10:06AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531C002600002024-05-23 3:59PM EDT260.00777.99893.60896.850.00-25958.11%
NVDA240531C002900002024-05-29 1:55PM EDT290.00859.74862.65865.900.00-11828.13%
NVDA240531C003000002024-05-29 9:34AM EDT300.00824.95853.45856.800.00-25863.18%
NVDA240531C003100002024-05-22 3:29PM EDT310.00630.87843.50846.550.00-31837.40%
NVDA240531C003200002024-05-28 9:40AM EDT320.00798.29833.20836.050.00-13794.53%
NVDA240531C003300002024-05-29 12:11PM EDT330.00808.80823.00826.500.00-2018783.79%
NVDA240531C003400002024-05-28 12:15PM EDT340.00790.11815.50818.650.00-12866.99%
NVDA240531C003500002024-05-28 10:46AM EDT350.00768.44804.75807.400.00-11810.65%
NVDA240531C003700002024-05-23 9:39AM EDT370.00668.60783.25786.050.00--5709.96%
NVDA240531C003900002024-05-10 3:56PM EDT390.00510.54763.25766.050.00-11678.91%
NVDA240531C004000002024-05-24 3:52PM EDT400.00658.91753.35755.950.00-2729663.97%
NVDA240531C004200002024-05-24 12:10PM EDT420.00623.21733.55736.750.00-1010658.35%
NVDA240531C004300002024-05-28 10:00AM EDT430.00685.05723.10726.100.00-20618.85%
NVDA240531C004400002024-05-28 11:32AM EDT440.00680.90713.70716.950.00-212637.11%
NVDA240531C004500002024-05-28 10:26AM EDT450.00663.60704.20707.100.00-1414635.45%
NVDA240531C004600002024-05-28 3:36PM EDT460.00683.67693.30696.100.00-25584.08%
NVDA240531C004700002024-05-16 11:36AM EDT470.00485.00684.30687.250.00-15612.55%
NVDA240531C004800002024-05-28 3:35PM EDT480.00662.97673.20679.100.00-14611.23%
NVDA240531C004900002024-05-29 11:14AM EDT490.00647.03665.35668.750.00-52623.05%
NVDA240531C005000002024-05-30 9:37AM EDT500.00644.71653.80656.90+1.71+0.27%113559.72%
NVDA240531C005100002024-05-28 10:20AM EDT510.00603.50645.60648.750.00-18599.71%
NVDA240531C005200002024-05-28 1:40PM EDT520.00627.87633.30636.100.00-29511.87%
NVDA240531C005300002024-05-29 11:17AM EDT530.00606.57623.50626.800.00-14517.29%
NVDA240531C005400002024-05-29 3:04PM EDT540.00609.67613.15616.200.00-11488.67%
NVDA240531C005500002024-05-29 3:50PM EDT550.00598.92604.30607.150.00-236512.70%
NVDA240531C005600002024-05-24 3:43PM EDT560.00499.42595.40598.350.00-29530.86%
NVDA240531C005700002024-05-28 2:09PM EDT570.00568.00583.60586.950.00-231477.15%
NVDA240531C005800002024-05-29 9:47AM EDT580.00538.39572.65576.700.00-35446.68%
NVDA240531C005900002024-05-28 2:14PM EDT590.00550.50563.50566.650.00-45449.95%
NVDA240531C006000002024-05-29 3:49PM EDT600.00548.87554.30557.050.00-14070456.98%
NVDA240531C006100002024-05-29 12:18PM EDT610.00528.86544.80547.650.00-238460.25%
NVDA240531C006200002024-05-29 2:31PM EDT620.00530.70534.00537.050.00-13857432.57%
NVDA240531C006300002024-05-24 3:51PM EDT630.00429.18524.10527.000.00-5449423.29%
NVDA240531C006350002024-05-10 3:29PM EDT635.00265.80518.65521.700.00-22408.35%
NVDA240531C006400002024-05-24 12:12PM EDT640.00403.85515.45518.400.00-25444.09%
NVDA240531C006450002024-05-29 2:38PM EDT645.00506.70509.25512.200.00-22412.94%
NVDA240531C006500002024-05-28 10:42AM EDT650.00467.13506.25509.200.00-1636448.63%
NVDA240531C006550002024-05-29 1:29PM EDT655.00491.05498.80502.050.00-17395.95%
NVDA240531C006600002024-05-28 2:52PM EDT660.00468.55495.45498.400.00-2013423.78%
NVDA240531C006650002024-05-29 2:59PM EDT665.00484.50490.65493.800.00-23424.32%
NVDA240531C006700002024-05-28 2:07PM EDT670.00467.92483.80486.650.00-121376.86%
NVDA240531C006750002024-05-29 3:23PM EDT675.00477.57478.70481.500.00-25369.09%
NVDA240531C006800002024-05-29 9:48AM EDT680.00438.54473.40476.200.00-7204356.40%
NVDA240531C006850002024-05-24 9:40AM EDT685.00350.95469.35472.150.00-2201375.63%
NVDA240531C006900002024-05-28 11:33AM EDT690.00431.22463.55466.600.00-417355.03%
NVDA240531C006950002024-05-22 10:37AM EDT695.00252.60458.35461.500.00-49346.73%
NVDA240531C007000002024-05-30 9:30AM EDT700.00444.86455.10457.75-3.14-0.70%3170375.59%
NVDA240531C007025002024-05-21 12:19PM EDT702.50250.96452.25455.200.00--1369.43%
NVDA240531C007050002024-05-28 2:44PM EDT705.00422.60449.40452.400.00-518360.60%
NVDA240531C007100002024-05-30 9:30AM EDT710.00436.95443.40446.20+21.74+5.24%434330.52%
NVDA240531C007150002024-05-29 3:59PM EDT715.00432.00438.05441.650.00-17327.59%
NVDA240531C007200002024-05-29 3:58PM EDT720.00427.55434.05437.150.00-424340.94%
NVDA240531C007250002024-05-28 3:56PM EDT725.00410.90428.75431.450.00-1080325.39%
NVDA240531C007300002024-05-24 3:36PM EDT730.00328.50423.40426.200.00-859313.77%
NVDA240531C007325002024-05-24 2:04PM EDT732.50321.45420.90423.700.00-21311.72%
NVDA240531C007350002024-05-29 11:41AM EDT735.00402.06418.75421.550.00-57318.12%
NVDA240531C007375002024-05-24 2:05PM EDT737.50316.65416.75419.750.00-43328.83%
NVDA240531C007400002024-05-29 1:21PM EDT740.00407.09413.70416.900.00-13103317.29%
NVDA240531C007425002024-05-24 2:04PM EDT742.50311.40411.15413.950.00-21309.57%
NVDA240531C007450002024-05-28 3:24PM EDT745.00396.45408.70411.900.00-876313.11%
NVDA240531C007475002024-05-24 2:04PM EDT747.50306.45406.40408.450.00-21302.54%
NVDA240531C007500002024-05-29 1:25PM EDT750.00394.90405.60408.300.00-68115339.11%
NVDA240531C007550002024-05-29 9:37AM EDT755.00364.87398.45401.750.00-175300.44%
NVDA240531C007600002024-05-28 2:38PM EDT760.00367.10393.40396.150.00-752288.87%
NVDA240531C007650002024-05-28 3:13PM EDT765.00369.05389.25391.850.00-2850301.61%
NVDA240531C007700002024-05-28 3:53PM EDT770.00365.85384.30387.250.00-755301.76%
NVDA240531C007750002024-05-29 9:51AM EDT775.00348.61375.70384.350.00-20058282.67%
NVDA240531C007800002024-05-28 3:07PM EDT780.00358.05373.70376.950.00-7156284.91%
NVDA240531C007850002024-05-29 9:39AM EDT785.00333.30369.95372.800.00-1490299.51%
NVDA240531C007900002024-05-29 9:40AM EDT790.00325.55361.85367.250.00-2124260.06%
NVDA240531C007950002024-05-28 3:24PM EDT795.00346.40360.50363.450.00-2493300.17%
NVDA240531C008000002024-05-29 2:37PM EDT800.00351.17354.00356.850.00-411,862270.87%
NVDA240531C008050002024-05-29 9:42AM EDT805.00307.73349.85352.800.00-671282.08%
NVDA240531C008100002024-05-29 1:44PM EDT810.00335.04345.55348.400.00-203729287.48%
NVDA240531C008150002024-05-30 9:31AM EDT815.00331.88338.60341.90+1.18+0.36%1191255.86%
NVDA240531C008200002024-05-29 1:14PM EDT820.00324.74334.90337.750.00-1203269.82%
NVDA240531C008250002024-05-28 3:56PM EDT825.00312.05329.75332.900.00-27310265.77%
NVDA240531C008300002024-05-29 3:04PM EDT830.00319.37324.85327.900.00-9423262.45%
NVDA240531C008350002024-05-29 3:04PM EDT835.00314.37313.95328.950.00-6298259.52%
NVDA240531C008400002024-05-29 11:40AM EDT840.00297.28314.75317.950.00-4269254.08%
NVDA240531C008450002024-05-29 3:51PM EDT845.00300.25308.50311.150.00-11161225.10%
NVDA240531C008500002024-05-30 9:47AM EDT850.00305.00300.25308.75+5.00+1.67%5941214.84%
NVDA240531C008550002024-05-29 9:32AM EDT855.00271.73300.65303.650.00-1160252.56%
NVDA240531C008600002024-05-29 11:49AM EDT860.00292.84293.30296.15+16.04+5.79%3249212.28%
NVDA240531C008650002024-05-29 3:18PM EDT865.00284.90288.80291.950.00-10141220.07%
NVDA240531C008700002024-05-29 2:17PM EDT870.00283.00283.30286.600.00-7318209.23%
NVDA240531C008750002024-05-30 9:44AM EDT875.00277.75276.90281.60+0.90+0.33%4153191.94%
NVDA240531C008800002024-05-29 2:12PM EDT880.00272.73274.90277.850.00-126230223.00%
NVDA240531C008850002024-05-29 3:46PM EDT885.00264.44268.10271.000.00-21341191.21%
NVDA240531C008900002024-05-29 12:25PM EDT890.00250.78263.70266.750.00-17475199.32%
NVDA240531C008925002024-05-29 10:41AM EDT892.50249.45261.75264.050.00-8137200.15%
NVDA240531C008950002024-05-29 3:28PM EDT895.00247.48257.35261.90-10.52-4.08%1349185.69%
NVDA240531C008975002024-05-24 11:07AM EDT897.50152.87255.95258.700.00-2278187.45%
NVDA240531C009000002024-05-29 3:58PM EDT900.00244.20255.00257.75-3.80-1.53%61,701207.64%
NVDA240531C009025002024-05-29 9:39AM EDT902.50219.62251.50254.800.00-854196.39%
NVDA240531C009050002024-05-29 12:02PM EDT905.00236.70248.90252.500.00-24422195.24%
NVDA240531C009075002024-05-24 3:31PM EDT907.50153.78247.00249.800.00-947196.02%
NVDA240531C009100002024-05-29 3:49PM EDT910.00245.85245.10248.00+6.90+2.89%2404202.08%
NVDA240531C009125002024-05-29 2:39PM EDT912.50239.71240.85244.550.00-1164182.76%
NVDA240531C009150002024-05-29 2:38PM EDT915.00237.08239.90242.850.00-23682196.24%
NVDA240531C009175002024-05-28 2:53PM EDT917.50212.50236.05238.750.00-690174.66%
NVDA240531C009200002024-05-30 9:43AM EDT920.00233.00233.60236.35+1.31+0.57%31,210174.07%
NVDA240531C009250002024-05-29 3:44PM EDT925.00225.56229.60232.850.00-331,279186.99%
NVDA240531C009300002024-05-29 3:24PM EDT930.00222.65224.15227.050.00-30865175.68%
NVDA240531C009325002024-05-28 3:54PM EDT932.50204.15221.45223.950.00-5634168.58%
NVDA240531C009350002024-05-30 9:40AM EDT935.00218.71216.95221.95+4.52+2.11%1298155.37%
NVDA240531C009375002024-05-29 9:41AM EDT937.50205.70216.70219.55+23.87+13.13%236170.61%
NVDA240531C009400002024-05-30 9:48AM EDT940.00215.85213.65216.45+8.44+4.07%112,249161.23%
NVDA240531C009425002024-05-28 3:54PM EDT942.50194.55214.10217.100.00-5133192.41%
NVDA240531C009450002024-05-30 9:42AM EDT945.00205.00208.05210.85-1.85-0.89%3800148.71%
NVDA240531C009475002024-05-29 9:37AM EDT947.50174.60205.90208.800.00-218153.22%
NVDA240531C009500002024-05-30 9:48AM EDT950.00208.00203.95207.00+10.57+5.35%84,716159.81%
NVDA240531C009525002024-05-29 11:27AM EDT952.50186.00202.00204.900.00-732163.60%
NVDA240531C009550002024-05-30 9:31AM EDT955.00193.00198.60201.35+3.00+1.58%5836149.83%
NVDA240531C009600002024-05-30 9:36AM EDT960.00192.99195.00198.10-0.58-0.30%111,120164.43%
NVDA240531C009650002024-05-29 3:47PM EDT965.00184.00188.85191.800.00-47472147.41%
NVDA240531C009700002024-05-30 9:48AM EDT970.00187.15183.55187.15+4.68+2.56%14915144.21%
NVDA240531C009750002024-05-30 9:42AM EDT975.00177.15179.95183.10+5.20+3.02%21,040153.05%
NVDA240531C009800002024-05-30 9:50AM EDT980.00175.48175.05178.15+6.73+4.05%41,855150.05%
NVDA240531C009850002024-05-30 9:42AM EDT985.00167.19170.50174.25+3.36+2.05%21,193153.10%
NVDA240531C009900002024-05-30 9:45AM EDT990.00163.08165.30168.05+4.78+3.02%4841143.32%
NVDA240531C009950002024-05-29 3:21PM EDT995.00150.25158.75161.20-5.64-3.62%2652122.58%
NVDA240531C010000002024-05-30 9:37AM EDT1,000.00149.05154.05156.15+1.24+0.84%134,452120.63%
NVDA240531C010050002024-05-30 9:39AM EDT1,005.00147.85150.95154.35+5.31+3.73%6803139.97%
NVDA240531C010100002024-05-30 9:33AM EDT1,010.00137.35145.90148.30+1.45+1.07%31,673131.92%
NVDA240531C010150002024-05-30 9:44AM EDT1,015.00139.20140.10142.40+6.85+5.18%4748121.27%
NVDA240531C010200002024-05-30 9:41AM EDT1,020.00138.80134.45136.60+11.20+8.78%269,991111.18%
NVDA240531C010250002024-05-30 9:39AM EDT1,025.00128.20128.40132.20+8.20+6.83%27847105.55%
NVDA240531C010300002024-05-30 9:44AM EDT1,030.00124.00125.35127.30+5.60+4.73%401,563110.95%
NVDA240531C010350002024-05-30 9:38AM EDT1,035.00115.54120.75122.50+3.54+3.16%333,305109.60%
NVDA240531C010400002024-05-30 9:48AM EDT1,040.00116.94114.60116.60+7.94+7.28%247,11197.81%
NVDA240531C010450002024-05-30 9:48AM EDT1,045.00111.96109.20111.55+8.86+8.59%291,61292.38%
NVDA240531C010500002024-05-30 9:49AM EDT1,050.00108.00105.90107.50+10.00+10.20%1175,10498.97%
NVDA240531C010550002024-05-30 9:48AM EDT1,055.00102.57100.35102.50+10.15+10.98%71,25893.32%
NVDA240531C010600002024-05-30 9:48AM EDT1,060.0097.3094.7596.40+8.70+9.82%1781,98183.46%
NVDA240531C010650002024-05-30 9:49AM EDT1,065.0090.8390.7092.95+10.96+13.72%191,82888.49%
NVDA240531C010700002024-05-30 9:46AM EDT1,070.0084.0085.5587.50+5.85+7.49%312,45082.80%
NVDA240531C010750002024-05-30 9:47AM EDT1,075.0081.2279.9581.75+8.04+10.99%121,62574.65%
NVDA240531C010800002024-05-30 9:47AM EDT1,080.0076.0074.5076.80+5.70+8.11%1024,13869.64%
NVDA240531C010850002024-05-30 9:48AM EDT1,085.0074.0070.9073.30+11.90+19.16%1,0923,51574.67%
NVDA240531C010900002024-05-30 9:42AM EDT1,090.0062.3565.3567.35+1.35+2.21%1,0362,03266.55%
NVDA240531C010950002024-05-30 9:48AM EDT1,095.0063.4761.0062.70+8.97+16.46%143,63165.42%
NVDA240531C011000002024-05-30 9:51AM EDT1,100.0057.4956.8558.15+5.49+10.66%1,10211,84064.67%
NVDA240531C011050002024-05-30 9:48AM EDT1,105.0055.0052.0553.75+8.00+17.02%891,27162.38%
NVDA240531C011100002024-05-30 9:51AM EDT1,110.0048.2047.0048.60+7.20+17.54%2292,22057.66%
NVDA240531C011150002024-05-30 9:51AM EDT1,115.0043.7042.7543.90+5.70+14.86%1,1261,73255.54%
NVDA240531C011200002024-05-30 9:50AM EDT1,120.0039.7638.6039.75+4.86+14.20%1,4124,55254.38%
NVDA240531C011250002024-05-30 9:50AM EDT1,125.0034.4534.3035.45+3.45+11.13%3522,23352.21%
NVDA240531C011300002024-05-30 9:51AM EDT1,130.0030.5531.2532.20+3.05+11.07%1,0503,66253.57%
NVDA240531C011350002024-05-30 9:51AM EDT1,135.0027.5526.6027.35+3.20+13.44%1,2552,84450.21%
NVDA240531C011400002024-05-30 9:51AM EDT1,140.0023.2823.5023.90+2.28+10.87%3,6184,63049.34%
NVDA240531C011450002024-05-30 9:51AM EDT1,145.0020.5920.2020.45+2.34+13.44%4,7593,48947.85%
NVDA240531C011500002024-05-30 9:51AM EDT1,150.0016.8017.2517.50+1.20+7.43%13,80810,86547.18%
NVDA240531C011550002024-05-30 9:51AM EDT1,155.0014.7014.7015.00+0.90+6.50%6,2563,96747.13%
NVDA240531C011600002024-05-30 9:51AM EDT1,160.0012.0712.4012.65+0.24+2.03%7,3594,59546.79%
NVDA240531C011650002024-05-30 9:51AM EDT1,165.0010.3010.2510.40+0.30+3.02%2,1833,62945.99%
NVDA240531C011700002024-05-30 9:51AM EDT1,170.009.008.959.20+0.40+4.73%6,2738,64147.74%
NVDA240531C011800002024-05-30 9:51AM EDT1,180.006.006.106.300.00-6,14811,39447.71%
NVDA240531C011900002024-05-30 9:51AM EDT1,190.004.104.154.30-0.30-6.38%2,8665,09048.29%
NVDA240531C012000002024-05-30 9:51AM EDT1,200.002.802.963.05-0.25-8.09%15,47620,45249.81%
NVDA240531C012100002024-05-30 9:51AM EDT1,210.002.021.921.99-0.16-7.73%3,1453,77950.22%
NVDA240531C012200002024-05-30 9:51AM EDT1,220.001.351.311.36-0.20-12.90%1,7705,22951.20%
NVDA240531C012300002024-05-30 9:51AM EDT1,230.000.890.920.98-0.22-19.82%1,8283,95752.88%
NVDA240531C012400002024-05-30 9:51AM EDT1,240.000.620.620.66-0.17-21.52%1,8643,51453.96%
NVDA240531C012500002024-05-30 9:51AM EDT1,250.000.440.460.50-0.16-26.67%4,98812,94556.01%
NVDA240531C012600002024-05-30 9:51AM EDT1,260.000.340.340.36-0.09-20.00%5893,07257.67%
NVDA240531C012700002024-05-30 9:51AM EDT1,270.000.270.250.27-0.04-12.90%3713,67559.42%
NVDA240531C012800002024-05-30 9:51AM EDT1,280.000.220.200.22-0.05-20.00%6652,42661.72%
NVDA240531C012900002024-05-30 9:51AM EDT1,290.000.180.170.19-0.06-26.09%1691,23264.45%
NVDA240531C013000002024-05-30 9:51AM EDT1,300.000.150.150.16-0.04-21.05%1,2769,10866.99%
NVDA240531C013100002024-05-30 9:49AM EDT1,310.000.120.130.16-0.07-31.82%1171,90570.22%
NVDA240531C013200002024-05-30 9:51AM EDT1,320.000.120.100.12-0.02-14.29%1651,21071.58%
NVDA240531C013300002024-05-30 9:47AM EDT1,330.000.120.080.12+0.02+20.00%661,52974.32%
NVDA240531C013400002024-05-30 9:48AM EDT1,340.000.100.070.11+0.02+25.00%971,72876.95%
NVDA240531C013500002024-05-30 9:50AM EDT1,350.000.060.070.09-0.03-21.43%4133,33879.30%
NVDA240531C013600002024-05-30 9:49AM EDT1,360.000.060.070.08-0.01-12.50%2841,93082.03%
NVDA240531C013700002024-05-30 9:42AM EDT1,370.000.070.050.080.00-29697683.98%
NVDA240531C013800002024-05-30 9:36AM EDT1,380.000.100.040.08+0.04+66.67%3788386.52%
NVDA240531C013900002024-05-30 9:39AM EDT1,390.000.090.040.08+0.04+80.00%5183589.65%
NVDA240531C014000002024-05-30 9:50AM EDT1,400.000.060.050.06+0.01+20.00%5485,82191.99%
NVDA240531C014500002024-05-30 9:50AM EDT1,450.000.040.020.04-0.01-20.00%521,996101.17%
NVDA240531C015000002024-05-30 9:50AM EDT1,500.000.020.020.03-0.01-33.33%2413,089113.28%
NVDA240531C015500002024-05-30 9:51AM EDT1,550.000.020.020.030.00-612,089125.78%
NVDA240531C016000002024-05-30 9:48AM EDT1,600.000.020.010.020.00-493,171132.81%
NVDA240531C016500002024-05-30 9:45AM EDT1,650.000.010.010.020.00-522,270143.75%
NVDA240531C017000002024-05-30 9:41AM EDT1,700.000.010.000.010.00-5218,496143.75%
NVDA240531C017500002024-05-30 9:34AM EDT1,750.000.010.000.010.00-2824,341153.13%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240531P002600002024-05-29 3:19PM EDT260.000.010.000.010.00-154537.50%
NVDA240531P002800002024-05-28 9:54AM EDT280.000.010.000.010.00-2036512.50%
NVDA240531P002900002024-05-23 9:30AM EDT290.000.010.000.010.00-719500.00%
NVDA240531P003000002024-05-29 9:30AM EDT300.000.010.000.010.00-1085487.50%
NVDA240531P003100002024-05-29 10:34AM EDT310.000.010.000.020.00-118500.00%
NVDA240531P003200002024-04-12 11:08AM EDT320.000.030.000.120.00-11554.69%
NVDA240531P003300002024-05-23 12:33PM EDT330.000.010.000.020.00-114475.00%
NVDA240531P003400002024-05-20 3:44PM EDT340.000.010.000.020.00-12462.50%
NVDA240531P003500002024-05-22 2:51PM EDT350.000.010.000.020.00-846456.25%
NVDA240531P003600002024-05-23 9:30AM EDT360.000.010.000.020.00-5251443.75%
NVDA240531P003700002024-05-17 2:41PM EDT370.000.050.000.000.00-697050.00%
NVDA240531P003800002024-05-29 9:45AM EDT380.000.010.000.020.00-118425.00%
NVDA240531P003900002024-05-17 12:21PM EDT390.000.050.000.020.00-2930412.50%
NVDA240531P004000002024-05-28 2:10PM EDT400.000.010.000.000.00-235250.00%
NVDA240531P004100002024-05-23 10:05AM EDT410.000.010.000.020.00-443393.75%
NVDA240531P004200002024-05-23 9:31AM EDT420.000.010.000.020.00-6138387.50%
NVDA240531P004300002024-05-23 11:50AM EDT430.000.010.000.020.00-784375.00%
NVDA240531P004400002024-05-22 3:59PM EDT440.000.050.000.000.00-102750.00%
NVDA240531P004500002024-05-28 1:43PM EDT450.000.010.000.000.00-521550.00%
NVDA240531P004600002024-05-24 10:21AM EDT460.000.010.000.020.00-336350.00%
NVDA240531P004700002024-05-28 10:17AM EDT470.000.010.000.020.00-1633343.75%
NVDA240531P004800002024-05-24 1:33PM EDT480.000.010.000.010.00-5173325.00%
NVDA240531P004900002024-05-29 11:03AM EDT490.000.010.000.010.00-253107312.50%
NVDA240531P005000002024-05-28 12:15PM EDT500.000.010.000.010.00-12,648306.25%
NVDA240531P005100002024-05-28 11:14AM EDT510.000.010.000.010.00-3126300.00%
NVDA240531P005200002024-05-28 9:42AM EDT520.000.010.000.010.00-51,366293.75%
NVDA240531P005300002024-05-28 9:31AM EDT530.000.010.000.010.00-7592287.50%
NVDA240531P005400002024-05-29 9:30AM EDT540.000.010.000.010.00-965281.25%
NVDA240531P005500002024-05-28 9:42AM EDT550.000.010.000.010.00-7190275.00%
NVDA240531P005600002024-05-28 1:14PM EDT560.000.010.000.020.00-1344278.13%
NVDA240531P005700002024-05-28 9:30AM EDT570.000.010.000.020.00-8171271.88%
NVDA240531P005800002024-05-29 10:33AM EDT580.000.010.000.010.00-4482256.25%
NVDA240531P005900002024-05-29 9:56AM EDT590.000.010.000.010.00-52,142250.00%
NVDA240531P006000002024-05-29 1:30PM EDT600.000.010.000.010.00-21,388243.75%
NVDA240531P006100002024-05-29 11:06AM EDT610.000.010.000.020.00-5322246.88%
NVDA240531P006200002024-05-29 11:18AM EDT620.000.010.000.020.00-2239240.63%
NVDA240531P006300002024-05-28 11:25AM EDT630.000.010.000.020.00-27336234.38%
NVDA240531P006350002024-05-28 1:14PM EDT635.000.010.000.030.00-2164239.06%
NVDA240531P006400002024-05-29 12:35PM EDT640.000.010.000.030.00-2259237.50%
NVDA240531P006450002024-05-28 1:11PM EDT645.000.010.000.010.00-132337218.75%
NVDA240531P006500002024-05-29 3:53PM EDT650.000.010.000.010.00-281,060212.50%
NVDA240531P006550002024-05-28 3:35PM EDT655.000.010.000.010.00-6342,044212.50%
NVDA240531P006575002024-05-28 3:58PM EDT657.500.010.000.010.00-1426209.38%
NVDA240531P006600002024-05-29 3:27PM EDT660.000.010.000.010.00-4266206.25%
NVDA240531P006625002024-05-22 3:51PM EDT662.500.410.000.030.00--2223.44%
NVDA240531P006650002024-05-29 3:40PM EDT665.000.010.000.010.00-1355206.25%
NVDA240531P006675002024-05-28 9:53AM EDT667.500.010.000.010.00-7579206.25%
NVDA240531P006700002024-05-29 2:23PM EDT670.000.010.000.010.00-3001,083203.13%
NVDA240531P006725002024-05-29 2:23PM EDT672.500.010.000.010.00-200268200.00%
NVDA240531P006750002024-05-29 2:23PM EDT675.000.010.000.010.00-200446200.00%
NVDA240531P006775002024-05-29 2:23PM EDT677.500.010.000.010.00-200579196.88%
NVDA240531P006800002024-05-29 3:40PM EDT680.000.010.000.000.00-2021,19850.00%
NVDA240531P006825002024-05-29 2:23PM EDT682.500.010.000.010.00-200224196.88%
NVDA240531P006850002024-05-29 2:23PM EDT685.000.010.000.010.00-200478193.75%
NVDA240531P006875002024-05-29 2:23PM EDT687.500.010.000.010.00-200224193.75%
NVDA240531P006900002024-05-29 3:52PM EDT690.000.010.000.010.00-203752193.75%
NVDA240531P006925002024-05-29 11:17AM EDT692.500.010.000.010.00-1117190.63%
NVDA240531P006950002024-05-29 3:06PM EDT695.000.010.000.000.00-181,02250.00%
NVDA240531P006975002024-05-30 9:32AM EDT697.500.010.000.010.00-1198187.50%
NVDA240531P007000002024-05-30 9:35AM EDT700.000.010.000.010.00-223,199187.50%
NVDA240531P007025002024-05-29 3:31PM EDT702.500.010.000.000.00-22718950.00%
NVDA240531P007050002024-05-29 3:51PM EDT705.000.010.000.020.00-88391193.75%
NVDA240531P007075002024-05-29 2:54PM EDT707.500.010.000.020.00-4297192.19%
NVDA240531P007100002024-05-29 2:47PM EDT710.000.010.000.020.00-23333190.63%
NVDA240531P007125002024-05-30 9:30AM EDT712.500.010.000.010.00-2857181.25%
NVDA240531P007150002024-05-29 9:59AM EDT715.000.010.000.010.00-41467181.25%
NVDA240531P007175002024-05-29 10:01AM EDT717.500.010.000.020.00-200258187.50%
NVDA240531P007200002024-05-29 1:00PM EDT720.000.010.000.020.00-36435185.94%
NVDA240531P007225002024-05-29 2:57PM EDT722.500.010.000.020.00-2164184.38%
NVDA240531P007250002024-05-30 9:30AM EDT725.000.010.000.020.00-2309184.38%
NVDA240531P007275002024-05-29 12:56PM EDT727.500.010.000.030.00-22159187.50%
NVDA240531P007300002024-05-29 3:53PM EDT730.000.040.000.030.00-27733185.94%
NVDA240531P007325002024-05-29 2:43PM EDT732.500.020.000.030.00-1251184.38%
NVDA240531P007350002024-05-30 9:30AM EDT735.000.030.000.01+0.02+200.00%2345168.75%
NVDA240531P007375002024-05-24 3:55PM EDT737.500.080.000.030.00-58105181.25%
NVDA240531P007400002024-05-29 3:07PM EDT740.000.010.000.030.00-136696181.25%
NVDA240531P007425002024-05-29 9:30AM EDT742.500.050.000.040.00-2249182.81%
NVDA240531P007450002024-05-29 2:28PM EDT745.000.010.000.030.00-18963178.13%
NVDA240531P007475002024-05-28 3:55PM EDT747.500.020.000.040.00-21360181.25%
NVDA240531P007500002024-05-30 9:50AM EDT750.000.020.010.03+0.01-172,136179.69%
NVDA240531P007550002024-05-29 3:18PM EDT755.000.020.010.040.00-97549179.69%
NVDA240531P007600002024-05-29 2:41PM EDT760.000.020.010.040.00-541,104177.34%
NVDA240531P007650002024-05-29 2:59PM EDT765.000.020.010.020.00-621,323168.75%
NVDA240531P007700002024-05-29 3:46PM EDT770.000.020.010.020.00-65801165.63%
NVDA240531P007750002024-05-29 2:58PM EDT775.000.040.000.030.00-33643162.50%
NVDA240531P007800002024-05-29 3:41PM EDT780.000.030.000.04+0.01+100.00%1795164.06%
NVDA240531P007850002024-05-29 3:26PM EDT785.000.030.010.040.00-9422164.06%
NVDA240531P007900002024-05-30 9:49AM EDT790.000.050.010.05+0.01+25.00%41,489164.06%
NVDA240531P007950002024-05-30 9:41AM EDT795.000.010.000.00-0.02-66.67%31,12750.00%
NVDA240531P008000002024-05-30 9:44AM EDT800.000.020.010.02+0.01+100.00%254,603150.00%
NVDA240531P008050002024-05-30 9:47AM EDT805.000.020.010.040.00-12,012154.69%
NVDA240531P008100002024-05-30 9:47AM EDT810.000.030.010.040.00-2970151.56%
NVDA240531P008150002024-05-29 3:44PM EDT815.000.030.020.040.00-60862151.56%
NVDA240531P008200002024-05-29 3:33PM EDT820.000.030.010.040.00-2432,698146.88%
NVDA240531P008250002024-05-29 3:48PM EDT825.000.050.020.030.00-761,727144.53%
NVDA240531P008300002024-05-29 3:46PM EDT830.000.050.020.060.00-2122,150147.66%
NVDA240531P008350002024-05-29 3:03PM EDT835.000.020.020.03-0.01-25.00%1662139.84%
NVDA240531P008400002024-05-30 9:34AM EDT840.000.030.020.03-0.03-42.86%61,959137.50%
NVDA240531P008450002024-05-30 9:51AM EDT845.000.030.030.06-0.03-50.00%12830141.41%
NVDA240531P008500002024-05-30 9:34AM EDT850.000.020.030.05-0.03-60.00%183,982137.50%
NVDA240531P008550002024-05-29 3:52PM EDT855.000.010.020.03-0.05-83.33%1804129.69%
NVDA240531P008600002024-05-30 9:46AM EDT860.000.040.030.070.00-11,248135.55%
NVDA240531P008650002024-05-30 9:38AM EDT865.000.040.030.07-0.02-33.33%148755132.81%
NVDA240531P008700002024-05-29 3:52PM EDT870.000.070.040.070.00-2291,095131.64%
NVDA240531P008750002024-05-30 9:33AM EDT875.000.030.050.07-0.06-66.67%61,807130.08%
NVDA240531P008800002024-05-29 3:56PM EDT880.000.080.040.060.00-6041,409125.78%
NVDA240531P008850002024-05-30 9:38AM EDT885.000.060.050.08-0.03-33.33%5951126.17%
NVDA240531P008900002024-05-30 9:50AM EDT890.000.080.060.08-0.03-27.27%1101,853124.61%
NVDA240531P008925002024-05-30 9:43AM EDT892.500.070.050.08-0.01-12.50%1791122.66%
NVDA240531P008950002024-05-30 9:40AM EDT895.000.050.060.10-0.05-50.00%10901123.83%
NVDA240531P008975002024-05-30 9:40AM EDT897.500.060.050.09-0.02-25.00%2738121.09%
NVDA240531P009000002024-05-30 9:42AM EDT900.000.070.070.08-0.03-30.00%2045,534120.51%
NVDA240531P009025002024-05-30 9:42AM EDT902.500.080.070.09-0.03-27.27%26305119.92%
NVDA240531P009050002024-05-29 3:55PM EDT905.000.110.060.100.00-41568118.75%
NVDA240531P009075002024-05-30 9:51AM EDT907.500.080.070.08-0.05-38.46%95341116.80%
NVDA240531P009100002024-05-29 3:48PM EDT910.000.050.070.11-0.07-58.33%11,386117.58%
NVDA240531P009125002024-05-30 9:30AM EDT912.500.060.070.10-0.08-57.14%2395115.82%
NVDA240531P009150002024-05-30 9:42AM EDT915.000.110.080.110.00-1251,337115.82%
NVDA240531P009175002024-05-30 9:44AM EDT917.500.110.080.11-0.01-8.33%3422114.65%
NVDA240531P009200002024-05-30 9:38AM EDT920.000.090.090.10-0.03-25.00%231,528113.28%
NVDA240531P009250002024-05-30 9:50AM EDT925.000.090.100.13-0.07-43.75%822,606113.09%
NVDA240531P009300002024-05-30 9:50AM EDT930.000.130.100.13-0.03-18.75%771,732110.55%
NVDA240531P009325002024-05-29 3:52PM EDT932.500.180.110.140.00-236209110.35%
NVDA240531P009350002024-05-30 9:36AM EDT935.000.100.100.13-0.08-44.44%561,018108.01%
NVDA240531P009375002024-05-30 9:51AM EDT937.500.140.110.12-0.08-36.36%97719106.84%
NVDA240531P009400002024-05-30 9:49AM EDT940.000.130.120.15-0.07-35.00%1711,513107.42%
NVDA240531P009425002024-05-30 9:39AM EDT942.500.140.130.15-0.05-26.32%23542106.64%
NVDA240531P009450002024-05-30 9:44AM EDT945.000.170.120.15-0.02-10.53%631,570104.88%
NVDA240531P009475002024-05-30 9:44AM EDT947.500.150.130.14-0.10-40.00%8702103.71%
NVDA240531P009500002024-05-30 9:51AM EDT950.000.140.140.15-0.06-30.00%5496,803103.32%
NVDA240531P009525002024-05-30 9:42AM EDT952.500.170.150.17-0.03-15.00%115585103.13%
NVDA240531P009550002024-05-30 9:39AM EDT955.000.120.140.17-0.10-45.45%141,106101.56%
NVDA240531P009600002024-05-30 9:51AM EDT960.000.170.170.19-0.04-18.18%1132,128100.68%
NVDA240531P009650002024-05-30 9:47AM EDT965.000.200.170.20-0.04-16.67%422,22498.44%
NVDA240531P009700002024-05-30 9:48AM EDT970.000.200.180.21-0.06-23.08%1523,53696.48%
NVDA240531P009750002024-05-30 9:48AM EDT975.000.200.190.22-0.16-44.44%1333,97694.53%
NVDA240531P009800002024-05-30 9:48AM EDT980.000.210.210.24-0.07-25.00%1092,39592.97%
NVDA240531P009850002024-05-30 9:47AM EDT985.000.270.230.27-0.07-20.59%611,81491.60%
NVDA240531P009900002024-05-30 9:49AM EDT990.000.260.240.28-0.07-21.21%612,51489.45%
NVDA240531P009950002024-05-30 9:49AM EDT995.000.270.260.29-0.10-27.78%402,35187.50%
NVDA240531P010000002024-05-30 9:51AM EDT1,000.000.320.300.32-0.07-18.42%1,77613,72386.28%
NVDA240531P010050002024-05-30 9:50AM EDT1,005.000.330.320.35-0.10-23.26%1431,97484.52%
NVDA240531P010100002024-05-30 9:49AM EDT1,010.000.320.340.37-0.10-23.81%1992,65582.52%
NVDA240531P010150002024-05-30 9:50AM EDT1,015.000.370.350.36-0.11-23.91%1022,19579.83%
NVDA240531P010200002024-05-30 9:51AM EDT1,020.000.390.380.42-0.11-22.00%2534,29178.52%
NVDA240531P010250002024-05-30 9:49AM EDT1,025.000.410.420.46-0.14-25.45%1672,72676.86%
NVDA240531P010300002024-05-30 9:50AM EDT1,030.000.480.440.48-0.12-19.05%1494,49874.66%
NVDA240531P010350002024-05-30 9:51AM EDT1,035.000.520.490.52-0.16-22.54%1695,51172.95%
NVDA240531P010400002024-05-30 9:51AM EDT1,040.000.550.550.58-0.13-19.12%4276,64171.44%
NVDA240531P010450002024-05-30 9:49AM EDT1,045.000.550.550.59-0.20-23.81%3553,76568.73%
NVDA240531P010500002024-05-30 9:51AM EDT1,050.000.630.620.66-0.17-21.52%1,39911,79367.19%
NVDA240531P010550002024-05-30 9:49AM EDT1,055.000.640.680.72-0.27-29.67%7742,95665.36%
NVDA240531P010600002024-05-30 9:51AM EDT1,060.000.760.740.77-0.24-24.24%1,4896,85363.31%
NVDA240531P010650002024-05-30 9:51AM EDT1,065.000.850.800.85-0.25-22.73%4593,54361.38%
NVDA240531P010700002024-05-30 9:51AM EDT1,070.000.900.890.94-0.30-24.39%5294,07459.57%
NVDA240531P010750002024-05-30 9:51AM EDT1,075.001.030.971.02-0.37-26.81%7582,99057.50%
NVDA240531P010800002024-05-30 9:51AM EDT1,080.001.151.111.16-0.39-25.32%1,9317,96555.93%
NVDA240531P010850002024-05-30 9:51AM EDT1,085.001.251.251.31-0.55-30.39%7154,14354.20%
NVDA240531P010900002024-05-30 9:50AM EDT1,090.001.411.401.47-0.59-29.65%9415,46152.33%
NVDA240531P010950002024-05-30 9:51AM EDT1,095.001.681.681.74-0.72-30.00%8512,83251.20%
NVDA240531P011000002024-05-30 9:51AM EDT1,100.001.891.911.99-0.86-31.16%6,17912,27049.72%
NVDA240531P011050002024-05-30 9:51AM EDT1,105.002.252.162.24-1.20-35.71%1,2212,57247.73%
NVDA240531P011100002024-05-30 9:51AM EDT1,110.002.632.612.70-1.32-33.08%2,3645,24446.66%
NVDA240531P011150002024-05-30 9:51AM EDT1,115.003.253.153.25-1.55-32.98%1,4354,01445.56%
NVDA240531P011200002024-05-30 9:51AM EDT1,120.003.803.753.90-1.95-33.91%2,9546,37844.42%
NVDA240531P011250002024-05-30 9:51AM EDT1,125.004.504.604.75-2.50-34.48%2,6495,19843.56%
NVDA240531P011300002024-05-30 9:51AM EDT1,130.005.485.605.75-2.96-33.98%3,9733,92342.65%
NVDA240531P011350002024-05-30 9:51AM EDT1,135.007.106.756.90-3.15-30.73%1,8922,40841.61%
NVDA240531P011400002024-05-30 9:51AM EDT1,140.008.308.258.50-3.25-28.14%3,7522,86041.33%
NVDA240531P011450002024-05-30 9:51AM EDT1,145.0010.059.559.80-3.80-27.18%2,9931,73239.36%
NVDA240531P011500002024-05-30 9:51AM EDT1,150.0012.5211.8512.10-5.08-28.98%7,8223,67139.62%
NVDA240531P011550002024-05-30 9:51AM EDT1,155.0014.8014.4514.80-5.30-26.63%1,87665140.18%
NVDA240531P011600002024-05-30 9:51AM EDT1,160.0016.8916.9017.15-6.91-29.03%1,3301,21438.83%
NVDA240531P011650002024-05-30 9:50AM EDT1,165.0020.7520.2520.65-8.00-27.83%25536440.09%
NVDA240531P011700002024-05-30 9:49AM EDT1,170.0023.6123.1023.55-7.39-23.84%62555038.59%
NVDA240531P011800002024-05-30 9:50AM EDT1,180.0030.7730.6031.65-8.18-20.89%13743940.92%
NVDA240531P011900002024-05-30 9:47AM EDT1,190.0039.8037.9539.15-9.25-18.86%14115537.16%
NVDA240531P012000002024-05-30 9:51AM EDT1,200.0048.3046.6548.35-7.37-13.07%29998938.31%
NVDA240531P012100002024-05-30 9:50AM EDT1,210.0058.5555.2557.30-2.45-4.02%174029.98%
NVDA240531P012200002024-05-30 9:48AM EDT1,220.0065.0064.6066.60-9.16-12.35%15180.00%
NVDA240531P012300002024-05-29 3:32PM EDT1,230.0080.4974.1078.000.00-563651.56%
NVDA240531P012400002024-05-29 3:47PM EDT1,240.0092.9182.5087.050.00-15250.00%
NVDA240531P012500002024-05-30 9:41AM EDT1,250.0095.0094.9597.55-4.50-4.52%36054.10%
NVDA240531P012600002024-05-29 3:47PM EDT1,260.00112.55102.15105.250.00-1320.00%
NVDA240531P012700002024-05-29 3:51PM EDT1,270.00121.78113.75116.750.00-390.00%
NVDA240531P012800002024-05-30 9:31AM EDT1,280.00131.85123.45127.80-0.60-0.45%2072.56%
NVDA240531P012900002024-05-30 9:34AM EDT1,290.00147.00131.55139.55-33.10-18.38%4198.68%
NVDA240531P013000002024-05-29 11:16AM EDT1,300.00165.00139.05151.450.00-200119.07%
NVDA240531P013100002024-05-29 3:51PM EDT1,310.00161.73149.00162.000.00-10128.45%
NVDA240531P013200002024-05-29 10:32AM EDT1,320.00179.00159.00171.800.00-20132.57%
NVDA240531P013300002024-05-29 3:38PM EDT1,330.00178.35169.00180.550.00-20128.15%
NVDA240531P013400002024-05-28 2:10PM EDT1,340.00201.00177.65191.500.00-80141.02%
NVDA240531P013500002024-05-30 9:41AM EDT1,350.00194.82189.00202.00-2.87-1.45%11150.01%
NVDA240531P013600002024-05-23 2:27PM EDT1,360.00319.95199.00211.450.00-100150.87%
NVDA240531P013700002024-05-29 2:18PM EDT1,370.00216.77207.40222.200.00-20161.82%
NVDA240531P013800002024-05-23 10:32AM EDT1,380.00335.00217.00231.350.00--0159.96%
NVDA240531P013900002024-05-22 3:32PM EDT1,390.00444.35228.30242.000.00-100170.24%
NVDA240531P014000002024-05-29 2:17PM EDT1,400.00248.29239.85251.250.00-40168.70%
NVDA240531P014500002024-05-29 3:51PM EDT1,450.00303.03290.95303.650.00-10116.60%
NVDA240531P015000002024-05-29 2:15PM EDT1,500.00347.72337.35352.000.00-20220.58%
NVDA240531P015500002024-05-21 9:48AM EDT1,550.00616.20387.35401.250.00--0233.52%
NVDA240531P016000002024-04-26 12:44PM EDT1,600.00727.90530.95545.450.00-20637.70%