Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
131.63+2.02 (+1.56%)
As of 02:42PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614C000260002024-06-14 9:32AM EDT26.00102.65105.80106.35-0.30-0.29%3681,591.41%
NVDA240614C000280002024-06-10 3:35PM EDT28.0094.06103.70104.200.00--01,441.41%
NVDA240614C000290002024-06-13 10:03AM EDT29.00100.40102.75103.200.00-1511,426.56%
NVDA240614C000300002024-06-13 10:21AM EDT30.0097.95101.85102.250.00-2201,439.06%
NVDA240614C000310002024-06-10 10:41AM EDT31.0089.90100.75101.350.00--51,407.81%
NVDA240614C000320002024-06-10 10:21AM EDT32.0088.1599.75100.350.00--01,378.13%
NVDA240614C000330002024-06-14 10:44AM EDT33.0098.3698.9099.20+10.86+12.41%41501,349.22%
NVDA240614C000350002024-06-14 12:36PM EDT35.0095.9096.8597.35+12.04+14.36%9601,318.75%
NVDA240614C000360002024-06-05 11:39AM EDT36.0084.0095.8596.300.00--01,279.69%
NVDA240614C000370002024-06-14 9:58AM EDT37.0093.6594.7595.15+40.25+75.37%10-1,189.06%
NVDA240614C000390002024-05-23 3:22PM EDT39.0063.9592.8593.300.00--01,204.69%
NVDA240614C000400002024-06-13 10:00AM EDT40.0089.2691.8592.250.00-102561,169.53%
NVDA240614C000430002024-06-14 9:44AM EDT43.0085.8588.8089.30+0.21+0.25%20701,102.34%
NVDA240614C000440002024-06-14 9:44AM EDT44.0087.4087.8588.25+3.88+4.65%30701,081.25%
NVDA240614C000450002024-06-14 12:26PM EDT45.0085.9186.8587.35+6.78+8.57%10101,080.47%
NVDA240614C000460002024-06-13 3:34PM EDT46.0083.2885.8086.400.00-10101,060.16%
NVDA240614C000480002024-06-14 10:32AM EDT48.0084.1683.7584.35+6.79+8.78%10241,001.56%
NVDA240614C000490002024-06-11 1:29PM EDT49.0071.2782.7583.400.00--20992.19%
NVDA240614C000500002024-06-14 9:45AM EDT50.0078.8881.8582.15-0.52-0.65%1066943.75%
NVDA240614C000520002024-06-13 3:03PM EDT52.0077.4579.8080.250.00-1010917.97%
NVDA240614C000530002024-06-12 10:24AM EDT53.0073.1178.7579.300.00--110900.78%
NVDA240614C000540002024-06-13 10:14AM EDT54.0074.7277.8578.250.00-313892.97%
NVDA240614C000550002024-06-14 10:43AM EDT55.0076.6476.9077.15+11.23+17.17%300400867.19%
NVDA240614C000560002024-06-10 1:46PM EDT56.0066.4375.8076.350.00--27868.36%
NVDA240614C000570002024-06-11 1:27PM EDT57.0063.5574.9075.300.00--280860.16%
NVDA240614C000580002024-06-10 1:45PM EDT58.0064.3373.9074.300.00--41843.75%
NVDA240614C000590002024-06-14 10:48AM EDT59.0072.5772.9073.30+28.53+64.78%1020828.13%
NVDA240614C000595002024-06-05 10:55AM EDT59.5060.2572.3572.850.00--10820.31%
NVDA240614C000600002024-06-14 2:04PM EDT60.0071.8371.8572.30+2.23+3.20%60221804.69%
NVDA240614C000605002024-05-23 1:12PM EDT60.5045.1371.3571.800.00--10796.88%
NVDA240614C000610002024-06-03 9:40AM EDT61.0053.0570.8071.300.00--60781.64%
NVDA240614C000615002024-06-13 12:04PM EDT61.5067.1670.4070.750.00-3020782.03%
NVDA240614C000620002024-06-14 1:50PM EDT62.0070.0069.7570.40+3.00+4.48%27160774.22%
NVDA240614C000625002024-06-06 1:11PM EDT62.5057.0469.3569.700.00--30751.56%
NVDA240614C000635002024-06-14 10:30AM EDT63.5068.8068.2568.80+9.98+16.97%326737.11%
NVDA240614C000640002024-06-10 3:00PM EDT64.0057.3567.8068.350.00--441745.31%
NVDA240614C000645002024-06-07 11:06AM EDT64.5054.4467.3067.850.00--20737.89%
NVDA240614C000650002024-06-13 11:58AM EDT65.0063.8066.8067.250.00-1030715.63%
NVDA240614C000655002024-06-14 10:39AM EDT65.5065.6966.3566.70+5.45+9.05%141708.98%
NVDA240614C000660002024-06-07 1:45PM EDT66.0055.1465.7566.200.00--70685.94%
NVDA240614C000665002024-05-16 11:31AM EDT66.5029.3565.3065.850.00--10709.77%
NVDA240614C000670002024-06-13 10:06AM EDT67.0062.4564.8565.350.00-2049709.77%
NVDA240614C000675002024-05-31 10:12AM EDT67.5044.1964.3064.800.00--20689.06%
NVDA240614C000680002024-06-14 1:38PM EDT68.0064.3363.8064.20+3.09+5.05%1059667.19%
NVDA240614C000685002024-05-30 2:47PM EDT68.5044.8963.3063.800.00--0675.39%
NVDA240614C000690002024-05-22 10:24AM EDT69.0026.0362.8063.300.00--0668.75%
NVDA240614C000695002024-05-22 10:22AM EDT69.5025.3662.3062.800.00--10662.11%
NVDA240614C000700002024-06-14 12:48PM EDT70.0060.9561.9062.20+1.86+3.15%83255655.47%
NVDA240614C000705002024-05-28 12:30PM EDT70.5042.4161.3561.800.00--30655.86%
NVDA240614C000710002024-06-12 11:24AM EDT71.0054.7260.7061.200.00--101613.28%
NVDA240614C000715002024-06-11 2:59PM EDT71.5049.5060.3560.700.00--79629.30%
NVDA240614C000720002024-06-14 1:00PM EDT72.0059.2059.8560.25+11.55+24.24%1089629.69%
NVDA240614C000725002024-06-12 10:06AM EDT72.5052.5059.2559.750.00--20609.77%
NVDA240614C000730002024-06-14 11:46AM EDT73.0057.0558.8059.25+1.18+2.11%1047610.55%
NVDA240614C000735002024-06-13 3:10PM EDT73.5056.1058.3058.650.00-30210590.23%
NVDA240614C000740002024-06-14 1:32PM EDT74.0058.3257.7558.30+3.00+5.42%1957598.05%
NVDA240614C000745002024-06-13 1:05PM EDT74.5053.4557.3057.750.00-1105591.80%
NVDA240614C000750002024-06-14 1:55PM EDT75.0057.1756.8057.20+2.50+4.57%3316,463578.91%
NVDA240614C000755002024-06-12 11:37AM EDT75.5050.2056.4056.800.00--120598.44%
NVDA240614C000760002024-06-14 12:42PM EDT76.0055.2255.8556.30+3.14+6.03%1077585.94%
NVDA240614C000765002024-06-12 1:18PM EDT76.5049.5055.3055.750.00--108567.97%
NVDA240614C000770002024-06-12 1:18PM EDT77.0049.0054.8055.200.00--160555.47%
NVDA240614C000775002024-06-14 2:05PM EDT77.5054.4554.3054.90+3.95+7.82%12101573.83%
NVDA240614C000780002024-06-14 1:14PM EDT78.0053.7853.8054.30+3.71+7.41%20132556.25%
NVDA240614C000785002024-06-07 9:30AM EDT78.5050.3153.2553.80+9.28+22.62%60170544.14%
NVDA240614C000790002024-06-14 11:19AM EDT79.0051.7952.9053.25+2.69+5.48%50100550.00%
NVDA240614C000795002024-06-14 1:13PM EDT79.5052.2152.4052.70+11.08+26.94%160182538.28%
NVDA240614C000800002024-06-14 2:16PM EDT80.0051.7051.9052.25+2.10+4.23%1383,352538.28%
NVDA240614C000805002024-06-14 1:36PM EDT80.5052.0351.2551.70+3.78+7.83%90340508.59%
NVDA240614C000810002024-06-13 3:48PM EDT81.0050.2750.7551.35+2.12+4.40%10351521.09%
NVDA240614C000815002024-06-14 12:35PM EDT81.5049.7050.2550.75+4.65+10.32%40551503.91%
NVDA240614C000820002024-06-14 11:23AM EDT82.0048.7349.9050.30+1.98+4.24%15575520.70%
NVDA240614C000825002024-06-14 1:20PM EDT82.5049.5049.3549.80+2.65+5.66%10239509.77%
NVDA240614C000830002024-06-13 12:07PM EDT83.0045.7048.8549.300.00-3138503.91%
NVDA240614C000835002024-06-14 1:13PM EDT83.5048.1048.4048.80+3.55+7.97%10408503.52%
NVDA240614C000840002024-06-14 12:26PM EDT84.0047.8047.7548.35+4.30+9.89%10337487.50%
NVDA240614C000845002024-06-14 1:36PM EDT84.5048.0547.2547.80+5.05+11.74%30359476.56%
NVDA240614C000850002024-06-14 12:05PM EDT85.0046.0046.9047.30+1.65+3.72%89507486.72%
NVDA240614C000855002024-06-14 1:14PM EDT85.5046.2046.2546.70+3.08+7.14%1296454.30%
NVDA240614C000860002024-06-14 12:19PM EDT86.0044.8845.8046.25+2.73+6.48%11984460.16%
NVDA240614C000865002024-06-14 10:43AM EDT86.5045.0745.4045.70+2.82+6.67%100342460.16%
NVDA240614C000870002024-06-14 10:13AM EDT87.0044.2444.8045.25+5.89+15.36%102,161449.61%
NVDA240614C000875002024-06-13 3:30PM EDT87.5041.6044.2544.650.00-17335427.34%
NVDA240614C000880002024-06-14 12:43PM EDT88.0043.2143.8044.25+2.51+6.17%20518438.67%
NVDA240614C000885002024-06-13 11:35AM EDT88.5040.0543.2543.800.00-23677433.59%
NVDA240614C000890002024-06-14 9:53AM EDT89.0041.6742.8543.30+2.17+5.49%1817438.28%
NVDA240614C000895002024-06-14 1:56PM EDT89.5042.2742.3042.75+2.88+7.31%81,608423.05%
NVDA240614C000900002024-06-14 1:53PM EDT90.0042.0541.8542.40+2.45+6.19%3592,544436.72%
NVDA240614C000905002024-06-14 10:46AM EDT90.5040.9041.3541.70+2.15+5.55%161,163412.89%
NVDA240614C000910002024-06-14 1:35PM EDT91.0041.4640.8541.35+3.18+8.31%10638421.48%
NVDA240614C000915002024-06-13 3:01PM EDT91.5039.7940.3040.70+1.94+5.13%10755397.66%
NVDA240614C000920002024-06-14 11:52AM EDT92.0039.2639.7540.30+1.91+5.11%1391,350397.27%
NVDA240614C000925002024-06-14 1:15PM EDT92.5039.1639.4039.75+2.55+6.97%1752,021401.56%
NVDA240614C000930002024-06-14 1:34PM EDT93.0039.4038.8039.25+3.40+9.44%571,509387.11%
NVDA240614C000935002024-06-14 1:35PM EDT93.5039.0038.3038.80+3.15+8.79%372,132386.72%
NVDA240614C000940002024-06-14 1:38PM EDT94.0038.3237.7538.30+4.82+14.39%302,438377.34%
NVDA240614C000945002024-06-14 1:17PM EDT94.5037.5037.3037.75+3.34+9.78%262,882372.27%
NVDA240614C000950002024-06-14 1:56PM EDT95.0036.8336.8537.25+2.57+7.50%1373,886371.68%
NVDA240614C000955002024-06-14 2:10PM EDT95.5036.3036.3536.70+2.50+7.40%241,862362.11%
NVDA240614C000960002024-06-14 1:53PM EDT96.0036.1035.8536.25+3.58+11.01%763,046361.72%
NVDA240614C000965002024-06-14 12:13PM EDT96.5034.5535.4035.75+1.74+5.30%2001,481360.94%
NVDA240614C000970002024-06-14 2:10PM EDT97.0035.0334.9035.25+2.53+7.78%471,873355.86%
NVDA240614C000975002024-06-14 2:18PM EDT97.5034.1934.2534.75+2.19+6.84%1062,358338.28%
NVDA240614C000980002024-06-13 3:59PM EDT98.0033.0033.8034.25+1.23+3.87%12,392337.89%
NVDA240614C000985002024-06-14 10:34AM EDT98.5033.5633.3033.80+7.51+28.83%10703337.11%
NVDA240614C000990002024-06-14 1:25PM EDT99.0033.0332.8533.25+2.23+7.24%5206,014332.03%
NVDA240614C000995002024-06-14 1:25PM EDT99.5032.5032.3532.70+2.60+8.70%6613,317323.44%
NVDA240614C001000002024-06-14 2:15PM EDT100.0031.8531.8532.25+2.22+7.49%85011,697322.46%
NVDA240614C001005002024-06-13 3:00PM EDT100.5028.9031.3531.800.00-111,590321.48%
NVDA240614C001010002024-06-14 1:16PM EDT101.0030.9530.8531.20+2.50+8.79%6093,836308.98%
NVDA240614C001015002024-06-14 1:29PM EDT101.5030.3030.4030.75+2.30+8.21%1062,595311.72%
NVDA240614C001020002024-06-14 2:26PM EDT102.0030.0329.8530.20+2.53+9.20%3673,769299.41%
NVDA240614C001025002024-06-14 2:21PM EDT102.5029.2729.4029.75+2.16+7.97%1,0813,193302.15%
NVDA240614C001030002024-06-14 11:26AM EDT103.0027.6828.8529.15+1.18+4.45%534,031286.13%
NVDA240614C001035002024-06-14 1:30PM EDT103.5028.6628.3528.70+2.66+10.23%9733,129285.35%
NVDA240614C001040002024-06-14 2:27PM EDT104.0028.0527.9028.25+2.40+9.37%1,2985,724287.89%
NVDA240614C001045002024-06-14 12:01PM EDT104.5026.1927.4027.75+1.19+4.76%2624,532283.20%
NVDA240614C001050002024-06-14 2:11PM EDT105.0027.0426.9027.15+2.34+9.47%60236,866271.29%
NVDA240614C001055002024-06-14 2:16PM EDT105.5026.2226.3526.70+1.87+7.68%2652,504266.80%
NVDA240614C001060002024-06-14 2:14PM EDT106.0025.8125.8526.20+2.11+8.90%1,2525,613262.11%
NVDA240614C001065002024-06-14 1:55PM EDT106.5025.5025.3525.70+2.60+11.35%2784,963257.42%
NVDA240614C001070002024-06-14 2:18PM EDT107.0024.6824.8525.20+3.69+17.58%1715,640252.73%
NVDA240614C001075002024-06-14 2:25PM EDT107.5024.5724.2524.75+3.20+14.97%3968,226244.73%
NVDA240614C001080002024-06-14 12:17PM EDT108.0023.0823.9024.25+1.48+6.85%4126,920250.00%
NVDA240614C001085002024-06-14 2:14PM EDT108.5023.3023.4023.70+2.20+10.43%711,273242.19%
NVDA240614C001090002024-06-14 12:32PM EDT109.0021.5022.8523.20+0.95+4.62%49813,630234.38%
NVDA240614C001095002024-06-14 1:11PM EDT109.5021.9022.3522.70+1.70+8.42%1771,570229.88%
NVDA240614C001100002024-06-14 2:27PM EDT110.0021.9921.9022.20+2.19+11.07%2,19720,482228.52%
NVDA240614C001105002024-06-14 1:34PM EDT110.5021.9021.3521.80+3.37+18.19%804,082226.95%
NVDA240614C001110002024-06-14 2:23PM EDT111.0021.0020.9021.25+2.65+14.44%80020,728222.27%
NVDA240614C001115002024-06-14 11:50AM EDT111.5018.0520.4020.70+0.05+0.28%34915,850214.65%
NVDA240614C001120002024-06-14 2:05PM EDT112.0019.9019.7020.15+2.15+12.11%1,22913,605194.34%
NVDA240614C001125002024-06-14 2:20PM EDT112.5019.3519.4019.65+2.00+11.53%19215,307202.73%
NVDA240614C001130002024-06-14 2:26PM EDT113.0019.0018.9519.10+2.85+17.65%79027,734198.05%
NVDA240614C001135002024-06-14 1:31PM EDT113.5018.6218.3518.75+2.28+13.95%4257,872196.48%
NVDA240614C001140002024-06-14 2:24PM EDT114.0018.0017.8518.10+2.21+14.00%2,60825,633183.20%
NVDA240614C001142502024-06-14 1:40PM EDT114.2517.5517.6017.95+2.05+13.23%436,893186.91%
NVDA240614C001145002024-06-14 1:36PM EDT114.5018.0317.4017.75+3.16+21.25%74914,461190.04%
NVDA240614C001147502024-06-14 12:18PM EDT114.7516.2917.1017.60+1.59+10.82%1104,748190.23%
NVDA240614C001150002024-06-14 2:27PM EDT115.0017.0316.9517.20+2.18+14.70%2,74549,506185.35%
NVDA240614C001152502024-06-14 11:24AM EDT115.2514.7016.6516.95+0.09+0.62%3185,582180.47%
NVDA240614C001155002024-06-14 2:07PM EDT115.5016.6616.3516.70+2.88+20.90%4627,721175.59%
NVDA240614C001157502024-06-14 10:27AM EDT115.7515.3216.1516.45+1.74+12.81%2153,227175.98%
NVDA240614C001160002024-06-14 2:17PM EDT116.0015.7315.8516.20+2.23+16.52%2,78311,935171.09%
NVDA240614C001162502024-06-14 1:32PM EDT116.2516.0015.5015.90+2.85+21.67%4481,902160.55%
NVDA240614C001165002024-06-14 1:49PM EDT116.5015.7115.3515.70+2.85+22.16%6146,551166.60%
NVDA240614C001170002024-06-14 2:21PM EDT117.0014.8014.8015.25+2.20+17.46%84213,692162.11%
NVDA240614C001175002024-06-14 2:18PM EDT117.5014.2514.4014.70+2.00+16.33%5928,691159.96%
NVDA240614C001180002024-06-14 2:27PM EDT118.0014.0514.0014.15+2.35+20.54%1,83311,527157.81%
NVDA240614C001185002024-06-14 2:22PM EDT118.5013.1613.3513.85+2.08+18.77%6327,363155.37%
NVDA240614C001190002024-06-14 2:20PM EDT119.0012.8012.8513.15+1.90+17.43%3,45719,109141.60%
NVDA240614C001195002024-06-14 1:52PM EDT119.5012.4012.3512.60+2.00+19.23%66018,141134.77%
NVDA240614C001200002024-06-14 2:26PM EDT120.0012.1012.0512.20+2.35+24.10%14,92642,093143.36%
NVDA240614C001205002024-06-14 2:25PM EDT120.5011.6511.4511.65+2.65+29.44%1,84112,325132.42%
NVDA240614C001210002024-06-14 2:23PM EDT121.0011.1511.0011.25+2.33+26.42%4,31035,405133.98%
NVDA240614C001215002024-06-14 2:23PM EDT121.5010.4010.4010.60+2.05+24.55%2,12314,009119.04%
NVDA240614C001220002024-06-14 2:25PM EDT122.0010.119.9510.20+2.61+34.80%5,14621,339120.51%
NVDA240614C001225002024-06-14 2:24PM EDT122.509.489.409.75+2.28+31.67%2,58311,824115.82%
NVDA240614C001230002024-06-14 2:27PM EDT123.009.008.959.15+2.32+34.73%10,25632,490109.18%
NVDA240614C001235002024-06-14 2:26PM EDT123.508.578.358.60+2.27+36.03%1,13412,43298.73%
NVDA240614C001240002024-06-14 2:26PM EDT124.008.057.908.10+2.35+41.23%10,50131,19496.09%
NVDA240614C001245002024-06-14 2:27PM EDT124.507.507.507.60+2.22+41.34%1,46218,22895.02%
NVDA240614C001250002024-06-14 2:27PM EDT125.006.956.957.10+2.20+44.90%54,233108,03588.48%
NVDA240614C001255002024-06-14 2:20PM EDT125.506.326.406.55+2.02+46.98%3,56714,82080.27%
NVDA240614C001260002024-06-14 2:26PM EDT126.006.056.056.15+2.27+60.05%20,98629,33483.59%
NVDA240614C001265002024-06-14 2:27PM EDT126.505.575.455.60+2.17+63.82%3,71615,95773.93%
NVDA240614C001270002024-06-14 2:24PM EDT127.005.014.955.10+2.03+68.12%17,40057,70068.95%
NVDA240614C001275002024-06-14 2:24PM EDT127.504.534.504.60+1.84+68.40%6,99413,45365.43%
NVDA240614C001280002024-06-14 2:27PM EDT128.004.054.054.15+1.80+80.00%23,97235,37762.89%
NVDA240614C001285002024-06-14 2:26PM EDT128.503.603.503.60+2.10+140.00%20,66015,26554.88%
NVDA240614C001290002024-06-14 2:27PM EDT129.003.053.003.10+1.54+99.35%65,98431,93951.86%
NVDA240614C001295002024-06-14 2:27PM EDT129.502.502.502.56+1.26+97.67%43,48817,17144.34%
NVDA240614C001300002024-06-14 2:27PM EDT130.002.072.062.13+0.98+89.91%257,613120,05641.50%
NVDA240614C001305002024-06-14 2:27PM EDT130.501.591.601.68+0.68+70.10%60,00412,99537.11%
NVDA240614C001310002024-06-14 2:27PM EDT131.001.211.201.27+0.52+71.23%199,13133,78133.59%
NVDA240614C001315002024-06-14 2:27PM EDT131.500.830.860.90+0.21+32.81%117,86811,36330.32%
NVDA240614C001320002024-06-14 2:27PM EDT132.000.500.500.54+0.11+28.21%193,08630,15025.78%
NVDA240614C001325002024-06-14 2:27PM EDT132.500.310.320.33+0.02+6.90%142,33712,35024.61%
NVDA240614C001330002024-06-14 2:27PM EDT133.000.170.170.19-0.07-29.17%162,50931,93923.93%
NVDA240614C001335002024-06-14 2:26PM EDT133.500.100.100.11-0.07-41.18%43,03114,72524.02%
NVDA240614C001340002024-06-14 2:24PM EDT134.000.060.040.06-0.05-50.00%59,03431,10024.22%
NVDA240614C001345002024-06-14 2:24PM EDT134.500.030.020.04-0.06-66.67%26,1787,48325.59%
NVDA240614C001350002024-06-14 2:27PM EDT135.000.020.010.02-0.03-60.00%74,26649,64925.39%
NVDA240614C001355002024-06-14 2:19PM EDT135.500.010.010.02-0.02-66.67%19,16513,59428.52%
NVDA240614C001360002024-06-14 2:19PM EDT136.000.010.010.020.00-16,21715,71131.64%
NVDA240614C001365002024-06-14 2:19PM EDT136.500.010.000.01-0.01-50.00%7,0985,65531.25%
NVDA240614C001370002024-06-14 2:16PM EDT137.000.010.000.010.00-8,30213,45933.59%
NVDA240614C001375002024-06-14 2:10PM EDT137.500.010.000.010.00-4,0915,96636.72%
NVDA240614C001380002024-06-14 2:19PM EDT138.000.010.000.010.00-4,36812,02139.06%
NVDA240614C001385002024-06-14 1:10PM EDT138.500.010.000.010.00-2,6205,44242.19%
NVDA240614C001390002024-06-14 1:31PM EDT139.000.010.000.010.00-1,8435,43244.53%
NVDA240614C001395002024-06-14 1:06PM EDT139.500.010.000.010.00-7184,47546.88%
NVDA240614C001400002024-06-14 2:22PM EDT140.000.010.000.010.00-6,88949,36649.22%
NVDA240614C001405002024-06-14 11:55AM EDT140.500.010.000.010.00-3745,82151.56%
NVDA240614C001410002024-06-14 2:04PM EDT141.000.010.000.010.00-8117,79250.00%
NVDA240614C001415002024-06-14 2:04PM EDT141.500.010.000.010.00-3261,84853.13%
NVDA240614C001420002024-06-14 11:09AM EDT142.000.010.000.010.00-1608,31454.69%
NVDA240614C001425002024-06-14 10:32AM EDT142.500.010.000.010.00-64,38956.25%
NVDA240614C001430002024-06-14 10:19AM EDT143.000.010.000.010.00-604,07759.38%
NVDA240614C001435002024-06-14 11:20AM EDT143.500.010.000.010.00-623,73662.50%
NVDA240614C001440002024-06-14 11:33AM EDT144.000.010.000.010.00-503,60462.50%
NVDA240614C001445002024-06-13 3:46PM EDT144.500.010.000.010.00-1082,44965.63%
NVDA240614C001450002024-06-14 2:03PM EDT145.000.020.000.01+0.01+100.00%51914,78768.75%
NVDA240614C001455002024-06-14 12:33PM EDT145.500.010.000.010.00-221,80670.31%
NVDA240614C001460002024-06-14 10:38AM EDT146.000.010.000.010.00-503,51671.88%
NVDA240614C001465002024-06-12 1:59PM EDT146.500.010.000.010.00--87775.00%
NVDA240614C001470002024-06-14 11:20AM EDT147.000.010.000.010.00-103,10576.56%
NVDA240614C001475002024-06-13 10:22AM EDT147.500.010.000.010.00-301,13278.13%
NVDA240614C001480002024-06-14 1:48PM EDT148.000.010.000.010.00-462,11581.25%
NVDA240614C001485002024-06-12 2:17PM EDT148.500.010.000.010.00--1,04281.25%
NVDA240614C001490002024-06-13 3:24PM EDT149.000.010.000.010.00-2010,16284.38%
NVDA240614C001500002024-06-14 2:05PM EDT150.000.010.000.010.00-92054,30587.50%
NVDA240614C001510002024-06-13 12:16PM EDT151.000.010.000.010.00-146,88493.75%
NVDA240614C001520002024-06-13 2:39PM EDT152.000.010.000.010.00-1,5906,85296.88%
NVDA240614C001530002024-06-14 2:11PM EDT153.000.010.000.010.00-202,559100.00%
NVDA240614C001540002024-06-14 2:09PM EDT154.000.010.000.010.00-1172,180106.25%
NVDA240614C001550002024-06-14 1:35PM EDT155.000.010.000.010.00-27813,075109.38%
NVDA240614C001560002024-06-14 2:16PM EDT156.000.010.000.010.00-11,258112.50%
NVDA240614C001570002024-06-14 1:18PM EDT157.000.010.000.010.00-3424,581115.63%
NVDA240614C001580002024-06-14 10:13AM EDT158.000.010.000.010.00-403,728118.75%
NVDA240614C001590002024-06-14 11:31AM EDT159.000.010.000.010.00-184,533125.00%
NVDA240614C001600002024-06-14 1:33PM EDT160.000.010.000.000.00-31227,91050.00%
NVDA240614C001650002024-06-14 11:51AM EDT165.000.010.000.010.00-699,715143.75%
NVDA240614C001700002024-06-14 1:34PM EDT170.000.010.000.010.00-109,430162.50%
NVDA240614C001750002024-06-14 2:23PM EDT175.000.010.000.010.00-259,434181.25%
NVDA240614C001800002024-06-14 10:32AM EDT180.000.010.000.010.00-2610,966193.75%
NVDA240614C001850002024-06-14 9:30AM EDT185.000.010.000.010.00-44,379212.50%
NVDA240614C001900002024-06-14 11:17AM EDT190.000.010.000.010.00-112,875225.00%
NVDA240614C001950002024-06-12 10:35AM EDT195.000.010.000.010.00--5,246237.50%
NVDA240614C002000002024-06-14 9:30AM EDT200.000.010.000.010.00-1158,721256.25%
NVDA240614C002600002024-06-07 9:30AM EDT260.00937.29946.30950.90+8.84+0.95%520.00%
NVDA240614C002800002024-06-07 3:43PM EDT280.00932.35926.40930.75+932.35-500.00%
NVDA240614C002900002024-06-07 3:43PM EDT290.00922.40916.45920.75+922.40-500.00%
NVDA240614C003000002024-06-07 3:16PM EDT300.00904.55906.75910.75+85.10+10.38%220.00%
NVDA240614C003200002024-05-31 12:22PM EDT320.00755.09886.35890.850.00-110.00%
NVDA240614C003300002024-06-07 12:25PM EDT330.00874.95876.00880.80+874.95-1200.00%
NVDA240614C003500002024-06-07 11:18AM EDT350.00838.62856.75860.60+838.62-150.00%
NVDA240614C003600002024-06-05 11:39AM EDT360.00840.00846.50850.750.00-100.00%
NVDA240614C003700002024-05-13 1:34PM EDT370.00533.96836.10840.400.00-110.00%
NVDA240614C003900002024-05-23 3:22PM EDT390.00639.48816.55820.900.00-100.00%
NVDA240614C004000002024-06-07 3:16PM EDT400.00804.65807.00810.90+44.66+5.88%2260.00%
NVDA240614C004300002024-06-06 3:14PM EDT430.00773.85776.55780.95+773.85-170.00%
NVDA240614C004400002024-06-06 1:14PM EDT440.00755.36766.60771.100.00-6100.00%
NVDA240614C004500002024-06-05 10:33AM EDT450.00749.02757.05760.30+749.02-120.00%
NVDA240614C004600002024-06-06 3:47PM EDT460.00744.44746.20750.500.00-130.00%
NVDA240614C004800002024-06-06 9:30AM EDT480.00757.61726.50731.100.00-130.00%
NVDA240614C004900002024-06-06 3:55PM EDT490.00722.45716.15721.15+722.45--20.00%
NVDA240614C005000002024-06-07 9:37AM EDT500.00695.17707.10710.40+0.03+0.00%130.00%
NVDA240614C005200002024-06-07 10:14AM EDT520.00674.00686.65690.55-5.21-0.77%120.00%
NVDA240614C005300002024-05-10 3:32PM EDT530.00370.72676.65681.200.00--100.00%
NVDA240614C005400002024-06-05 9:59AM EDT540.00653.29666.65671.200.00-120.00%
NVDA240614C005500002024-06-07 2:40PM EDT550.00654.12657.25660.45+126.49+23.97%40100.00%
NVDA240614C005600002024-06-04 10:50AM EDT560.00590.33646.25651.100.00-120.00%
NVDA240614C005700002024-05-31 3:41PM EDT570.00528.00636.25640.600.00-28280.00%
NVDA240614C005800002024-06-07 3:33PM EDT580.00627.94626.35631.05+63.67+11.28%670.00%
NVDA240614C005900002024-05-23 3:22PM EDT590.00440.36616.30620.650.00-120.00%
NVDA240614C005950002024-06-05 10:55AM EDT595.00602.45611.30616.150.00-110.00%
NVDA240614C006000002024-06-07 10:16AM EDT600.00590.00607.25611.15-15.60-2.58%1240.00%
NVDA240614C006050002024-05-23 1:12PM EDT605.00451.30601.95606.550.00-110.00%
NVDA240614C006100002024-06-03 9:40AM EDT610.00530.46596.30600.650.00-1060.00%
NVDA240614C006150002024-06-05 2:17PM EDT615.00597.18591.95595.70+597.18--30.00%
NVDA240614C006200002024-06-05 10:55AM EDT620.00577.70586.40591.100.00-3170.00%
NVDA240614C006250002024-06-06 1:11PM EDT625.00570.40581.40585.700.00-230.00%
NVDA240614C006350002024-06-07 9:30AM EDT635.00562.87572.00576.60+562.87-510.00%
NVDA240614C006400002024-06-07 9:36AM EDT640.00556.25566.45570.70-4.36-0.78%1450.00%
NVDA240614C006450002024-06-07 11:06AM EDT645.00544.35561.90565.70+294.83+118.16%110.00%
NVDA240614C006500002024-06-07 3:57PM EDT650.00559.60557.30561.20+5.30+0.96%310.00%
NVDA240614C006550002024-06-05 1:38PM EDT655.00558.00551.45556.100.00-340.00%
NVDA240614C006600002024-06-07 1:45PM EDT660.00551.37546.45551.25+258.02+87.96%250.00%
NVDA240614C006650002024-05-16 11:31AM EDT665.00293.45541.60546.600.00-110.00%
NVDA240614C006700002024-06-07 2:06PM EDT670.00537.33536.60540.75+3.84+0.72%150.00%
NVDA240614C006750002024-05-31 10:12AM EDT675.00441.90532.05536.650.00-120.00%
NVDA240614C006800002024-06-07 3:37PM EDT680.00528.46527.05531.65+69.62+15.17%8140.00%
NVDA240614C006850002024-05-30 2:47PM EDT685.00448.87521.90526.250.00-200.00%
NVDA240614C006900002024-05-22 10:24AM EDT690.00260.25516.90520.800.00--00.00%
NVDA240614C006950002024-05-22 10:22AM EDT695.00253.55511.65516.650.00-210.00%
NVDA240614C007000002024-06-07 3:36PM EDT700.00507.09507.15510.65+3.47+0.69%21140.00%
NVDA240614C007050002024-05-28 12:30PM EDT705.00424.10501.45505.800.00-330.00%
NVDA240614C007100002024-05-29 10:52AM EDT710.00438.65497.10501.150.00-10110.00%
NVDA240614C007150002024-06-07 10:51AM EDT715.00478.15492.10496.20+45.20+10.44%680.00%
NVDA240614C007200002024-06-05 1:58PM EDT720.00495.16487.35491.700.00-280.00%
NVDA240614C007250002024-06-06 1:00PM EDT725.00460.00481.50485.850.00-120.00%
NVDA240614C007300002024-06-07 3:54PM EDT730.00477.00476.50480.85-6.43-1.33%140.00%
NVDA240614C007350002024-06-07 3:51PM EDT735.00473.84471.50475.85+74.64+18.70%3230.00%
NVDA240614C007400002024-06-06 9:54AM EDT740.00464.81467.15471.200.00-150.00%
NVDA240614C007450002024-05-31 10:06AM EDT745.00371.50461.55466.350.00-8110.00%
NVDA240614C007500002024-06-07 11:45AM EDT750.00441.57457.05461.70-7.60-1.69%82,0260.00%
NVDA240614C007550002024-06-06 12:56PM EDT755.00435.14451.75455.900.00-1120.00%
NVDA240614C007600002024-06-07 1:06PM EDT760.00455.16447.20451.25+24.97+5.80%1100.00%
NVDA240614C007650002024-06-07 11:46AM EDT765.00426.22441.55445.95+54.57+14.68%1110.00%
NVDA240614C007700002024-06-07 2:39PM EDT770.00433.16436.60440.95-16.25-3.62%7180.00%
NVDA240614C007750002024-06-07 1:03PM EDT775.00437.50432.25435.95+67.83+18.35%52050.00%
NVDA240614C007800002024-06-07 12:45PM EDT780.00425.61426.70431.00+0.33+0.08%3130.00%
NVDA240614C007850002024-06-07 9:30AM EDT785.00410.30421.85426.00-5.77-1.39%1170.00%
NVDA240614C007900002024-06-07 9:36AM EDT790.00406.45416.65421.50+6.72+1.68%6100.00%
NVDA240614C007950002024-06-07 2:25PM EDT795.00406.42411.65416.00+2.96+0.73%8180.00%
NVDA240614C008000002024-06-07 12:19PM EDT800.00404.38407.60411.50+3.68+0.92%253870.00%
NVDA240614C008050002024-06-07 1:00PM EDT805.00409.50402.30406.05+18.34+4.69%26340.00%
NVDA240614C008100002024-06-07 1:07PM EDT810.00404.83397.35401.05-3.78-0.93%12320.00%
NVDA240614C008150002024-06-07 11:24AM EDT815.00378.05391.80396.10-2.57-0.68%1560.00%
NVDA240614C008200002024-06-07 1:49PM EDT820.00394.48386.75391.10-32.69-7.65%40190.00%
NVDA240614C008250002024-06-07 12:22PM EDT825.00381.20382.40386.10+10.98+2.97%16220.00%
NVDA240614C008300002024-06-07 1:16PM EDT830.00385.80377.40381.10+68.05+21.42%5130.00%
NVDA240614C008350002024-06-07 1:56PM EDT835.00379.45372.40376.15-41.10-9.77%22440.00%
NVDA240614C008400002024-06-07 3:41PM EDT840.00369.98367.45371.15+9.98+2.77%43380.00%
NVDA240614C008450002024-06-07 12:11PM EDT845.00355.30362.45366.20-23.51-6.21%14370.00%
NVDA240614C008500002024-06-07 3:57PM EDT850.00359.17357.55361.45+10.49+3.01%61400.00%
NVDA240614C008550002024-06-07 12:51PM EDT855.00350.20352.45356.20-20.54-5.54%8320.00%
NVDA240614C008600002024-06-07 3:44PM EDT860.00352.88347.50351.55-41.69-10.57%161060.00%
NVDA240614C008650002024-06-07 3:23PM EDT865.00339.83342.45346.25+24.95+7.92%24300.00%
NVDA240614C008700002024-06-07 2:19PM EDT870.00329.40337.55341.25-20.60-5.89%342530.00%
NVDA240614C008750002024-06-07 12:41PM EDT875.00330.95332.55336.30-5.45-1.62%18320.00%
NVDA240614C008800002024-06-07 2:20PM EDT880.00321.50327.60331.65-9.80-2.96%27530.00%
NVDA240614C008850002024-06-07 11:53AM EDT885.00308.90322.60326.30-9.27-2.91%18780.00%
NVDA240614C008900002024-06-07 3:50PM EDT890.00319.05317.60321.35-3.65-1.13%29900.00%
NVDA240614C008950002024-06-07 3:35PM EDT895.00313.90312.65316.80+12.45+4.13%331700.00%
NVDA240614C009000002024-06-07 3:36PM EDT900.00307.90307.75311.35-5.10-1.63%1542740.00%
NVDA240614C009050002024-06-07 3:58PM EDT905.00306.11302.65306.40+6.06+2.02%461390.00%
NVDA240614C009100002024-06-07 3:57PM EDT910.00299.03297.60301.40-3.42-1.13%76870.00%
NVDA240614C009150002024-06-07 3:21PM EDT915.00288.21292.15296.55-8.79-2.96%78700.00%
NVDA240614C009200002024-06-07 3:36PM EDT920.00287.93287.65291.85-6.62-2.25%841280.00%
NVDA240614C009250002024-06-07 2:26PM EDT925.00278.81283.00287.05-2.79-0.99%1021880.00%
NVDA240614C009300002024-06-07 3:53PM EDT930.00277.83277.65281.90-5.37-1.90%871360.00%
NVDA240614C009350002024-06-07 3:56PM EDT935.00273.75273.05275.75+11.75+4.48%582260.00%
NVDA240614C009400002024-06-07 3:54PM EDT940.00267.19268.05270.75-4.46-1.64%1452540.00%
NVDA240614C009450002024-06-07 3:35PM EDT945.00264.15263.10265.75+3.68+1.41%542970.00%
NVDA240614C009500002024-06-07 3:37PM EDT950.00260.00258.20260.75-5.75-2.16%1214090.00%
NVDA240614C009550002024-06-07 3:53PM EDT955.00252.40253.10255.90-2.60-1.02%601870.00%
NVDA240614C009600002024-06-07 3:56PM EDT960.00249.85248.15250.95-5.50-2.15%753030.00%
NVDA240614C009650002024-06-07 3:59PM EDT965.00246.53243.15246.00+2.48+1.02%1331270.00%
NVDA240614C009700002024-06-07 3:50PM EDT970.00240.18237.85241.05+4.43+1.88%671820.00%
NVDA240614C009750002024-06-07 3:56PM EDT975.00235.62233.60236.10-0.48-0.20%692320.00%
NVDA240614C009800002024-06-07 2:55PM EDT980.00230.00228.60231.20-2.90-1.25%382240.00%
NVDA240614C009850002024-06-07 3:48PM EDT985.00226.55223.60226.25+7.10+3.24%38620.00%
NVDA240614C009900002024-06-07 3:30PM EDT990.00218.00218.35221.30-5.25-2.35%785600.00%
NVDA240614C009950002024-06-07 1:43PM EDT995.00217.77213.60216.35-0.78-0.36%803500.00%
NVDA240614C010000002024-06-07 3:59PM EDT1,000.00210.60208.60211.45-2.25-1.06%2511,1780.00%
NVDA240614C010050002024-06-07 2:00PM EDT1,005.00206.75203.75206.45+4.75+2.35%111760.00%
NVDA240614C010100002024-06-07 3:39PM EDT1,010.00200.66198.80201.45-2.71-1.33%554250.00%
NVDA240614C010150002024-06-07 3:20PM EDT1,015.00189.80193.80196.65-1.55-0.81%862190.00%
NVDA240614C010200002024-06-07 3:59PM EDT1,020.00190.45189.00191.70-3.50-1.80%634020.00%
NVDA240614C010250002024-06-07 3:57PM EDT1,025.00186.85184.00186.85-1.95-1.03%2252490.00%
NVDA240614C010300002024-06-07 3:54PM EDT1,030.00180.00179.10181.85+2.75+1.55%1893450.00%
NVDA240614C010350002024-06-07 3:56PM EDT1,035.00175.56174.20176.85+8.21+4.91%2601880.00%
NVDA240614C010400002024-06-07 3:59PM EDT1,040.00172.00169.30173.30-3.00-1.71%2185930.00%
NVDA240614C010450002024-06-07 3:55PM EDT1,045.00166.70164.50167.25+3.84+2.36%2415250.00%
NVDA240614C010500002024-06-07 3:58PM EDT1,050.00162.53159.35162.25-1.49-0.91%2593,7650.00%
NVDA240614C010550002024-06-07 3:59PM EDT1,055.00156.90154.80157.70+4.20+2.75%852660.00%
NVDA240614C010600002024-06-07 3:59PM EDT1,060.00152.55150.75152.70-2.65-1.71%1175960.00%
NVDA240614C010650002024-06-07 3:55PM EDT1,065.00148.17146.00147.90-2.68-1.78%905300.00%
NVDA240614C010700002024-06-07 3:59PM EDT1,070.00142.15141.25143.50-4.28-2.92%1846480.00%
NVDA240614C010750002024-06-07 3:50PM EDT1,075.00138.35136.30139.25+3.01+2.22%1148900.00%
NVDA240614C010800002024-06-07 3:54PM EDT1,080.00131.00131.85134.30-5.15-3.78%2008120.00%
NVDA240614C010850002024-06-07 3:59PM EDT1,085.00129.15127.20129.65-3.35-2.53%601629,971.09%
NVDA240614C010900002024-06-07 3:59PM EDT1,090.00123.34122.45125.45+9.89+8.72%3031,6318,748.83%
NVDA240614C010950002024-06-07 3:59PM EDT1,095.00118.81118.05120.45+1.22+1.04%792888,015.82%
NVDA240614C011000002024-06-07 3:59PM EDT1,100.00114.37113.70115.00-4.65-3.91%8333,3037,468.56%
NVDA240614C011050002024-06-07 3:52PM EDT1,105.00108.11109.10111.45-1.14-1.04%1434017,103.32%
NVDA240614C011100002024-06-07 3:59PM EDT1,110.00106.00104.60107.15-4.30-3.90%2862,3846,766.41%
NVDA240614C011150002024-06-07 3:58PM EDT1,115.00102.00100.50102.60-4.37-4.11%1,1388126,475.98%
NVDA240614C011200002024-06-07 3:58PM EDT1,120.0097.8496.0597.70-5.36-5.19%3311,7416,195.12%
NVDA240614C011250002024-06-07 3:58PM EDT1,125.0093.7591.9594.10-4.40-4.48%1,0356745,984.28%
NVDA240614C011300002024-06-07 3:57PM EDT1,130.0089.2787.8589.95-3.93-4.22%3149,7805,773.83%
NVDA240614C011350002024-06-07 3:31PM EDT1,135.0083.2983.6585.60-6.11-6.83%768425,569.63%
NVDA240614C011400002024-06-07 3:59PM EDT1,140.0080.7779.8081.90-5.37-6.23%4327,0395,399.37%
NVDA240614C011425002024-06-07 3:56PM EDT1,142.5078.6077.8579.95-9.05-10.33%887645,314.45%
NVDA240614C011450002024-06-07 3:59PM EDT1,145.0076.9275.9077.70-5.03-6.14%1371,5265,224.85%
NVDA240614C011475002024-06-07 3:57PM EDT1,147.5076.3074.0576.00-7.60-9.06%985375,150.98%
NVDA240614C011500002024-06-07 3:59PM EDT1,150.0073.5072.2073.50-4.70-6.01%2,15914,0745,061.72%
NVDA240614C011525002024-06-07 3:47PM EDT1,152.5073.4070.3572.35-4.05-5.23%1125005,001.76%
NVDA240614C011550002024-06-07 3:54PM EDT1,155.0068.7468.7070.50-6.77-8.97%4287694,932.52%
NVDA240614C011575002024-06-07 3:52PM EDT1,157.5067.7566.7568.75-6.22-8.41%2313794,860.21%
NVDA240614C011600002024-06-07 3:57PM EDT1,160.0066.3564.9067.00-5.17-7.23%5341,5364,790.87%
NVDA240614C011625002024-06-07 3:59PM EDT1,162.5065.1063.2065.05-4.96-7.08%1523054,721.39%
NVDA240614C011650002024-06-07 3:59PM EDT1,165.0062.5561.5063.00-6.70-9.68%3468024,650.88%
NVDA240614C011700002024-06-07 3:59PM EDT1,170.0059.0058.2559.15-6.00-9.23%2,1952,4474,519.43%
NVDA240614C011750002024-06-07 3:59PM EDT1,175.0055.5054.8556.40-6.50-10.48%6609694,407.81%
NVDA240614C011800002024-06-07 3:59PM EDT1,180.0052.9051.8053.00-5.52-9.45%1,9751,2894,291.89%
NVDA240614C011850002024-06-07 3:59PM EDT1,185.0049.2448.7049.65-6.76-12.07%1,2657804,177.05%
NVDA240614C011900002024-06-07 3:59PM EDT1,190.0046.4445.7546.75-6.86-12.87%8,4091,9094,073.63%
NVDA240614C011950002024-06-07 3:59PM EDT1,195.0043.2542.9544.05-7.10-14.10%4,6581,6013,976.86%
NVDA240614C012000002024-06-07 4:00PM EDT1,200.0040.5040.5041.00-6.20-13.28%17,8628,1083,879.93%
NVDA240614C012050002024-06-07 3:59PM EDT1,205.0037.6037.6038.40-6.67-15.07%6,6601,3623,782.57%
NVDA240614C012100002024-06-07 3:59PM EDT1,210.0035.5635.5536.00-6.44-15.33%10,6532,2523,703.91%
NVDA240614C012150002024-06-07 3:59PM EDT1,215.0033.1332.8033.50-6.12-15.59%4,7251,5483,609.57%
NVDA240614C012200002024-06-07 3:59PM EDT1,220.0031.0030.6031.60-6.35-17.00%7,5162,9023,535.64%
NVDA240614C012250002024-06-07 3:59PM EDT1,225.0028.7528.5029.20+28.75-3,3791,4453,453.08%
NVDA240614C012300002024-06-07 3:59PM EDT1,230.0026.8126.4527.15-6.33-19.10%3,3003,3283,376.76%
NVDA240614C012350002024-06-07 3:59PM EDT1,235.0024.8224.5525.00+24.82-1,5861,0083,299.81%
NVDA240614C012400002024-06-07 3:59PM EDT1,240.0023.1022.7523.40-6.40-21.69%3,6322,4483,234.28%
NVDA240614C012450002024-06-07 3:59PM EDT1,245.0021.4521.0521.45+21.45-1,7861,2333,161.91%
NVDA240614C012500002024-06-07 3:59PM EDT1,250.0019.8419.5020.00-5.96-23.10%19,5146,4753,101.32%
NVDA240614C012550002024-06-07 3:59PM EDT1,255.0018.2518.0018.60+18.25-1,5907323,041.21%
NVDA240614C012600002024-06-07 3:59PM EDT1,260.0016.9216.6017.35-6.04-26.31%2,1661,6582,984.96%
NVDA240614C012650002024-06-07 3:59PM EDT1,265.0015.5415.3516.00+15.54-1,4671,2392,927.93%
NVDA240614C012700002024-06-07 3:59PM EDT1,270.0014.4514.2514.70-5.55-27.75%4,7291,6462,873.73%
NVDA240614C012750002024-06-07 3:59PM EDT1,275.0013.0513.0513.50+13.05-8569422,817.48%
NVDA240614C012800002024-06-07 3:59PM EDT1,280.0012.2012.2012.55-5.36-30.52%2,8021,2922,774.51%
NVDA240614C012850002024-06-07 3:59PM EDT1,285.0011.5511.1011.55+11.55-1,2154652,721.88%
NVDA240614C012900002024-06-07 3:59PM EDT1,290.0010.4510.2010.70-5.30-33.65%2,5081,5722,676.56%
NVDA240614C012950002024-06-07 3:59PM EDT1,295.009.609.409.85+9.60-1,2654572,632.23%
NVDA240614C013000002024-06-07 3:59PM EDT1,300.008.908.858.90-4.65-34.32%18,7448,2602,590.43%
NVDA240614C013050002024-06-07 3:59PM EDT1,305.008.168.008.35+8.16-7591,1512,549.80%
NVDA240614C013100002024-06-07 3:59PM EDT1,310.007.357.407.75-4.47-37.82%1,7049562,513.77%
NVDA240614C013150002024-06-07 3:59PM EDT1,315.006.916.807.10+6.91-6996052,474.32%
NVDA240614C013200002024-06-07 3:59PM EDT1,320.006.556.306.50-3.85-37.02%2,9721,2142,438.28%
NVDA240614C013250002024-06-07 3:59PM EDT1,325.006.205.806.15+6.20-1,0394962,409.67%
NVDA240614C013300002024-06-07 3:59PM EDT1,330.005.355.355.70-3.78-41.40%9034682,377.93%
NVDA240614C013350002024-06-07 3:59PM EDT1,335.005.204.955.20+5.20-1,1219202,344.43%
NVDA240614C013400002024-06-07 3:59PM EDT1,340.004.754.604.90-3.35-41.36%2,3882,4482,319.82%
NVDA240614C013450002024-06-07 3:59PM EDT1,345.004.504.254.55+4.50-4771732,291.80%
NVDA240614C013500002024-06-07 3:59PM EDT1,350.004.104.004.10-2.90-41.43%3,8892,8042,262.50%
NVDA240614C013550002024-06-07 3:59PM EDT1,355.003.803.654.15+3.80-2071992,250.78%
NVDA240614C013600002024-06-07 3:59PM EDT1,360.003.533.503.60-2.97-45.69%6596842,218.75%
NVDA240614C013650002024-06-07 3:59PM EDT1,365.003.353.153.35+3.35-4271562,190.04%
NVDA240614C013700002024-06-07 3:59PM EDT1,370.002.943.003.15-2.81-48.87%5541,5382,173.44%
NVDA240614C013750002024-06-07 3:59PM EDT1,375.002.902.762.88+2.90-5822582,146.88%
NVDA240614C013800002024-06-07 3:59PM EDT1,380.002.712.562.71-2.79-50.73%1,2421,0582,127.15%
NVDA240614C013850002024-06-07 3:59PM EDT1,385.002.512.402.56+2.51-5161502,110.16%
NVDA240614C013900002024-06-07 3:59PM EDT1,390.002.312.252.41-2.49-51.88%3752972,093.16%
NVDA240614C013950002024-06-07 3:59PM EDT1,395.002.242.112.26+2.24-3472232,075.98%
NVDA240614C014000002024-06-07 3:59PM EDT1,400.002.002.002.10-2.21-52.49%4,6213,7162,059.38%
NVDA240614C014050002024-06-07 3:59PM EDT1,405.001.931.862.01+1.93-3043282,044.73%
NVDA240614C014100002024-06-07 3:59PM EDT1,410.001.851.761.88-2.05-52.56%5685132,029.69%
NVDA240614C014150002024-06-07 3:58PM EDT1,415.001.801.661.77+1.80-142702,015.23%
NVDA240614C014200002024-06-07 3:59PM EDT1,420.001.581.561.70-2.09-56.95%1,0365482,003.52%
NVDA240614C014250002024-06-07 3:57PM EDT1,425.001.601.481.52+1.60-1403221,983.59%
NVDA240614C014300002024-06-07 3:59PM EDT1,430.001.501.371.51-2.36-61.14%3924281,975.00%
NVDA240614C014350002024-06-07 3:58PM EDT1,435.001.401.321.58+1.40-1202951,978.91%
NVDA240614C014400002024-06-07 3:58PM EDT1,440.001.371.251.35-1.87-57.72%2551821,953.13%
NVDA240614C014450002024-06-07 3:59PM EDT1,445.001.321.201.30+1.32-1301241,945.31%
NVDA240614C014500002024-06-07 3:59PM EDT1,450.001.251.141.23-1.50-54.55%1,5441,0041,933.98%
NVDA240614C014550002024-06-07 3:59PM EDT1,455.001.121.061.11+1.12-110711,914.84%
NVDA240614C014600002024-06-07 3:59PM EDT1,460.001.111.031.13-1.59-58.89%2943891,915.63%
NVDA240614C014650002024-06-07 3:57PM EDT1,465.001.120.981.08+1.12-45491,906.64%
NVDA240614C014700002024-06-07 3:59PM EDT1,470.000.970.950.98-1.38-58.72%2741311,893.75%
NVDA240614C014750002024-06-07 3:58PM EDT1,475.001.000.910.99+1.00-103411,892.19%
NVDA240614C014800002024-06-07 3:59PM EDT1,480.000.920.860.94-1.43-60.85%1312041,881.64%
NVDA240614C014850002024-06-07 3:59PM EDT1,485.000.850.821.19+0.85-117781,908.98%
NVDA240614C014900002024-06-07 3:59PM EDT1,490.000.850.790.88-1.20-58.54%1779621,868.75%
NVDA240614C015000002024-06-07 3:59PM EDT1,500.000.770.750.77-1.08-58.38%7,1434,3231,852.34%
NVDA240614C015100002024-06-07 3:59PM EDT1,510.000.770.670.76-1.15-59.90%3855651,842.97%
NVDA240614C015200002024-06-07 3:59PM EDT1,520.000.730.620.71-0.98-57.31%6892671,832.03%
NVDA240614C015300002024-06-07 3:59PM EDT1,530.000.600.580.66-1.19-66.48%3562051,821.09%
NVDA240614C015400002024-06-07 3:59PM EDT1,540.000.590.530.84-0.97-62.18%237811,845.31%
NVDA240614C015500002024-06-07 3:59PM EDT1,550.000.530.530.57-0.88-62.41%1,5606481,804.69%
NVDA240614C015600002024-06-07 3:58PM EDT1,560.000.550.470.56-0.85-60.71%811011,795.31%
NVDA240614C015700002024-06-07 3:59PM EDT1,570.000.500.440.52-0.84-62.69%2562561,785.94%
NVDA240614C015800002024-06-07 3:59PM EDT1,580.000.470.300.49-0.79-62.70%2352291,753.13%
NVDA240614C015900002024-06-07 3:59PM EDT1,590.000.470.320.48-0.76-61.79%419981,759.38%
NVDA240614C016000002024-06-07 3:59PM EDT1,600.000.460.300.45-0.59-56.19%1,4052,7481,750.78%
NVDA240614C016500002024-06-07 3:59PM EDT1,650.000.360.170.46-0.47-56.63%1,0497931,737.50%
NVDA240614C017000002024-06-07 3:59PM EDT1,700.000.310.130.26-0.34-52.31%7477481,675.00%
NVDA240614C017500002024-06-07 3:59PM EDT1,750.000.240.190.26-0.24-50.00%9143691,713.28%
NVDA240614C018000002024-06-07 3:59PM EDT1,800.000.190.190.20-0.29-60.42%5769391,706.25%
NVDA240614C018500002024-06-07 3:59PM EDT1,850.000.190.170.20-0.09-32.14%2974541,712.50%
NVDA240614C019000002024-06-07 3:59PM EDT1,900.000.170.110.17-0.13-43.33%1,3623751,684.38%
NVDA240614C019500002024-06-07 3:52PM EDT1,950.000.110.090.12-0.11-50.00%4941651,656.25%
NVDA240614C020000002024-06-07 3:59PM EDT2,000.000.110.090.11-0.08-42.11%14,9983,0791,662.50%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240614P000260002024-06-12 9:29AM EDT26.000.010.000.010.00-115,951950.00%
NVDA240614P000280002024-06-11 10:58AM EDT28.000.010.000.010.00--2,072925.00%
NVDA240614P000290002024-06-10 3:39PM EDT29.000.010.000.010.00--5,011900.00%
NVDA240614P000310002024-06-13 9:36AM EDT31.000.010.000.010.00-20280850.00%
NVDA240614P000340002024-05-23 10:37AM EDT34.000.010.000.010.00--30800.00%
NVDA240614P000400002024-06-11 9:30AM EDT40.000.010.000.010.00--12,090700.00%
NVDA240614P000420002024-05-21 3:57PM EDT42.000.010.000.010.00--50675.00%
NVDA240614P000450002024-06-12 9:34AM EDT45.000.010.000.010.00--22,900650.00%
NVDA240614P000470002024-06-13 9:30AM EDT47.000.010.000.010.00-12,410625.00%
NVDA240614P000490002024-06-07 9:30AM EDT49.000.010.000.010.00--460600.00%
NVDA240614P000500002024-06-12 10:10AM EDT50.000.010.000.010.00--12,181575.00%
NVDA240614P000520002024-06-13 9:48AM EDT52.000.010.000.010.00-301,740562.50%
NVDA240614P000585002024-06-07 10:48AM EDT58.500.010.000.010.00--650487.50%
NVDA240614P000590002024-06-07 3:06PM EDT59.000.010.000.010.00--980487.50%
NVDA240614P000595002024-06-07 9:50AM EDT59.500.010.000.010.00--370475.00%
NVDA240614P000600002024-06-10 10:06AM EDT60.000.010.000.010.00--6,232475.00%
NVDA240614P000605002024-06-07 2:58PM EDT60.500.010.000.010.00--940475.00%
NVDA240614P000610002024-06-11 2:57PM EDT61.000.010.000.010.00--1,122462.50%
NVDA240614P000615002024-06-07 3:29PM EDT61.500.010.000.010.00--1,620462.50%
NVDA240614P000620002024-06-13 11:55AM EDT62.000.010.000.010.00-501,188462.50%
NVDA240614P000625002024-06-10 3:54PM EDT62.500.010.000.010.00--12,950450.00%
NVDA240614P000630002024-06-07 11:48AM EDT63.000.010.000.010.00--2,680450.00%
NVDA240614P000635002024-06-11 2:18PM EDT63.500.010.000.010.00--1,185450.00%
NVDA240614P000640002024-06-13 10:31AM EDT64.000.010.000.010.00-5750437.50%
NVDA240614P000645002024-06-07 3:55PM EDT64.500.010.000.010.00--740437.50%
NVDA240614P000650002024-06-07 2:03PM EDT65.000.010.000.010.00--1,990425.00%
NVDA240614P000655002024-06-07 9:33AM EDT65.500.010.000.010.00--790425.00%
NVDA240614P000660002024-06-13 3:40PM EDT66.000.010.000.010.00-8518425.00%
NVDA240614P000665002024-06-07 2:58PM EDT66.500.010.000.000.00--13,01050.00%
NVDA240614P000670002024-06-12 10:07AM EDT67.000.010.000.010.00--793412.50%
NVDA240614P000675002024-06-11 1:09PM EDT67.500.010.000.010.00--1,702412.50%
NVDA240614P000680002024-06-11 10:17AM EDT68.000.010.000.010.00--2,168400.00%
NVDA240614P000685002024-06-13 9:49AM EDT68.500.010.000.010.00-71,205400.00%
NVDA240614P000690002024-06-14 2:17PM EDT69.000.010.000.010.00-44,893393.75%
NVDA240614P000695002024-06-10 3:51PM EDT69.500.010.000.010.00--4,010387.50%
NVDA240614P000700002024-06-11 11:09AM EDT70.000.010.000.010.00-2019,066387.50%
NVDA240614P000705002024-06-07 3:55PM EDT70.500.010.000.010.00--2,100387.50%
NVDA240614P000710002024-06-14 9:38AM EDT71.000.010.000.010.00-101,150375.00%
NVDA240614P000715002024-06-07 2:17PM EDT71.500.020.000.010.00--790375.00%
NVDA240614P000720002024-06-10 2:21PM EDT72.000.010.000.010.00--1,050375.00%
NVDA240614P000725002024-06-10 2:31PM EDT72.500.010.000.010.00--1,450362.50%
NVDA240614P000730002024-06-14 1:09PM EDT73.000.010.000.010.00-51,280362.50%
NVDA240614P000735002024-06-10 3:58PM EDT73.500.010.000.010.00--1,220362.50%
NVDA240614P000740002024-06-10 10:57AM EDT74.000.010.000.010.00--1,579350.00%
NVDA240614P000745002024-06-10 11:30AM EDT74.500.010.000.000.00--1,32050.00%
NVDA240614P000750002024-06-13 12:43PM EDT75.000.010.000.010.00-118,814350.00%
NVDA240614P000755002024-06-11 9:31AM EDT75.500.010.000.010.00--930343.75%
NVDA240614P000760002024-06-14 9:30AM EDT76.000.010.000.010.00-105,065337.50%
NVDA240614P000765002024-06-11 11:54AM EDT76.500.010.000.010.00--7,834337.50%
NVDA240614P000770002024-06-13 10:47AM EDT77.000.010.000.010.00-401,597337.50%
NVDA240614P000775002024-06-11 11:33AM EDT77.500.010.000.010.00--1,414325.00%
NVDA240614P000780002024-06-12 3:53PM EDT78.000.010.000.000.00--4,17250.00%
NVDA240614P000785002024-06-12 11:24AM EDT78.500.010.000.010.00--1,477325.00%
NVDA240614P000790002024-06-14 10:34AM EDT79.000.010.000.010.00-203,685312.50%
NVDA240614P000795002024-06-11 12:00PM EDT79.500.010.000.010.00--949312.50%
NVDA240614P000800002024-06-14 1:58PM EDT80.000.010.000.000.00-10011,12050.00%
NVDA240614P000805002024-06-11 2:28PM EDT80.500.010.000.010.00--892306.25%
NVDA240614P000810002024-06-11 2:11PM EDT81.000.010.000.010.00--1,860300.00%
NVDA240614P000815002024-06-11 3:55PM EDT81.500.010.000.010.00--2,326300.00%
NVDA240614P000820002024-06-12 1:17PM EDT82.000.010.000.010.00--2,708300.00%
NVDA240614P000825002024-06-13 12:55PM EDT82.500.010.000.010.00-202,657287.50%
NVDA240614P000830002024-06-14 10:34AM EDT83.000.010.000.010.00-233,746287.50%
NVDA240614P000835002024-06-12 9:50AM EDT83.500.020.000.010.00--1,800287.50%
NVDA240614P000840002024-06-13 10:35AM EDT84.000.010.000.010.00-202,976281.25%
NVDA240614P000845002024-06-14 12:19PM EDT84.500.010.000.010.00-104,792275.00%
NVDA240614P000850002024-06-14 2:09PM EDT85.000.010.000.000.00-109,16250.00%
NVDA240614P000855002024-06-12 10:22AM EDT85.500.010.000.010.00--1,515275.00%
NVDA240614P000860002024-06-13 12:07PM EDT86.000.010.000.010.00-105,328268.75%
NVDA240614P000865002024-06-12 3:50PM EDT86.500.010.000.010.00--3,571262.50%
NVDA240614P000870002024-06-12 2:40PM EDT87.000.010.000.010.00--3,489262.50%
NVDA240614P000875002024-06-13 12:16PM EDT87.500.010.000.010.00-102,672256.25%
NVDA240614P000880002024-06-14 11:01AM EDT88.000.010.000.010.00-402,283250.00%
NVDA240614P000885002024-06-11 2:35PM EDT88.500.010.000.010.00--2,057250.00%
NVDA240614P000890002024-06-14 9:55AM EDT89.000.010.000.010.00-102,779250.00%
NVDA240614P000895002024-06-13 12:19PM EDT89.500.010.000.010.00-113,746243.75%
NVDA240614P000900002024-06-14 10:24AM EDT90.000.010.000.010.00-26122,021237.50%
NVDA240614P000905002024-06-12 3:48PM EDT90.500.010.000.000.00--1,67150.00%
NVDA240614P000910002024-06-12 11:52AM EDT91.000.010.000.000.00-107,85950.00%
NVDA240614P000915002024-06-13 2:03PM EDT91.500.010.000.010.00-206,652231.25%
NVDA240614P000920002024-06-14 9:33AM EDT92.000.010.000.010.00-507,569225.00%
NVDA240614P000925002024-06-13 3:02PM EDT92.500.010.000.010.00-316,781225.00%
NVDA240614P000930002024-06-14 11:51AM EDT93.000.010.000.010.00-206,596225.00%
NVDA240614P000935002024-06-14 9:43AM EDT93.500.010.000.010.00-154,048218.75%
NVDA240614P000940002024-06-14 10:38AM EDT94.000.010.000.010.00-303,911212.50%
NVDA240614P000945002024-06-14 1:40PM EDT94.500.010.000.010.00-2704,613212.50%
NVDA240614P000950002024-06-14 2:23PM EDT95.000.010.000.010.00-19318,690206.25%
NVDA240614P000955002024-06-14 10:15AM EDT95.500.010.000.010.00-107,257206.25%
NVDA240614P000960002024-06-14 9:42AM EDT96.000.010.000.010.00-54,853200.00%
NVDA240614P000965002024-06-14 1:40PM EDT96.500.010.000.010.00-903,514196.88%
NVDA240614P000970002024-06-14 11:48AM EDT97.000.010.000.010.00-2709,228193.75%
NVDA240614P000975002024-06-14 1:32PM EDT97.500.010.000.010.00-645,949193.75%
NVDA240614P000980002024-06-14 10:29AM EDT98.000.010.000.010.00-5116,579187.50%
NVDA240614P000985002024-06-14 1:32PM EDT98.500.020.000.01+0.01+100.00%906,949187.50%
NVDA240614P000990002024-06-14 1:36PM EDT99.000.010.000.010.00-32012,454181.25%
NVDA240614P000995002024-06-14 11:33AM EDT99.500.010.000.010.00-10614,111181.25%
NVDA240614P001000002024-06-14 1:02PM EDT100.000.010.000.010.00-83859,212175.00%
NVDA240614P001005002024-06-14 10:56AM EDT100.500.020.000.01+0.01+100.00%7011,519175.00%
NVDA240614P001010002024-06-14 11:23AM EDT101.000.010.000.010.00-1712,269175.00%
NVDA240614P001015002024-06-14 12:58PM EDT101.500.010.000.01-0.01-50.00%56,013168.75%
NVDA240614P001020002024-06-14 1:42PM EDT102.000.010.000.010.00-24015,923168.75%
NVDA240614P001025002024-06-14 1:56PM EDT102.500.010.000.010.00-77115,122162.50%
NVDA240614P001030002024-06-14 2:06PM EDT103.000.010.000.010.00-34514,143162.50%
NVDA240614P001035002024-06-14 9:56AM EDT103.500.010.000.010.00-2315,003156.25%
NVDA240614P001040002024-06-14 2:10PM EDT104.000.010.000.010.00-24014,790156.25%
NVDA240614P001045002024-06-14 11:56AM EDT104.500.010.000.01-0.01-50.00%1318,514150.00%
NVDA240614P001050002024-06-14 2:00PM EDT105.000.010.000.01-0.01-50.00%80145,070150.00%
NVDA240614P001055002024-06-14 12:26PM EDT105.500.010.000.010.00-917,859143.75%
NVDA240614P001060002024-06-14 11:09AM EDT106.000.010.000.010.00-9210,009143.75%
NVDA240614P001065002024-06-14 1:59PM EDT106.500.010.000.010.00-9611,695140.63%
NVDA240614P001070002024-06-14 11:57AM EDT107.000.010.000.01-0.01-50.00%1,01510,302137.50%
NVDA240614P001075002024-06-14 1:18PM EDT107.500.010.000.01-0.01-50.00%22116,316134.38%
NVDA240614P001080002024-06-14 2:14PM EDT108.000.010.000.01-0.01-50.00%2,84824,586131.25%
NVDA240614P001085002024-06-14 1:42PM EDT108.500.010.000.01-0.02-66.67%1236,837131.25%
NVDA240614P001090002024-06-14 1:56PM EDT109.000.010.000.01-0.01-50.00%30415,307125.00%
NVDA240614P001095002024-06-14 1:50PM EDT109.500.010.000.01-0.01-50.00%1,8429,908125.00%
NVDA240614P001100002024-06-14 2:27PM EDT110.000.010.000.01-0.01-50.00%2,22057,394118.75%
NVDA240614P001105002024-06-14 1:59PM EDT110.500.010.000.01-0.02-66.67%1,50212,389118.75%
NVDA240614P001110002024-06-14 2:13PM EDT111.000.010.000.01-0.01-33.33%67827,822115.63%
NVDA240614P001115002024-06-14 1:40PM EDT111.500.010.000.01-0.03-75.00%81526,505112.50%
NVDA240614P001120002024-06-14 2:15PM EDT112.000.010.000.01-0.03-75.00%1,90521,727109.38%
NVDA240614P001125002024-06-14 2:21PM EDT112.500.010.000.01-0.03-75.00%2,67613,558106.25%
NVDA240614P001130002024-06-14 2:27PM EDT113.000.010.000.01-0.03-75.00%1,13727,488103.13%
NVDA240614P001135002024-06-14 2:03PM EDT113.500.010.000.01-0.03-75.00%72313,208100.00%
NVDA240614P001140002024-06-14 2:03PM EDT114.000.010.000.01-0.02-66.67%2,00920,35396.88%
NVDA240614P001142502024-06-14 2:09PM EDT114.250.010.000.01-0.03-75.00%4577,49796.88%
NVDA240614P001145002024-06-14 2:08PM EDT114.500.010.000.01-0.04-80.00%34410,04396.88%
NVDA240614P001147502024-06-14 1:14PM EDT114.750.010.000.01-0.03-75.00%7494,60293.75%
NVDA240614P001150002024-06-14 2:20PM EDT115.000.010.000.01-0.03-75.00%5,62740,71093.75%
NVDA240614P001152502024-06-14 1:45PM EDT115.250.010.000.01-0.03-75.00%2355,46090.63%
NVDA240614P001155002024-06-14 2:18PM EDT115.500.010.000.01-0.03-75.00%6218,33190.63%
NVDA240614P001157502024-06-14 1:46PM EDT115.750.010.000.01-0.04-80.00%4275,45787.50%
NVDA240614P001160002024-06-14 2:26PM EDT116.000.010.010.02-0.04-80.00%3,15513,75098.44%
NVDA240614P001162502024-06-14 2:23PM EDT116.250.010.000.01-0.04-80.00%1965,01187.50%
NVDA240614P001165002024-06-14 2:19PM EDT116.500.010.000.01-0.04-80.00%1,2208,01584.38%
NVDA240614P001170002024-06-14 2:26PM EDT117.000.010.010.02-0.04-66.67%2,21722,92092.19%
NVDA240614P001175002024-06-14 2:22PM EDT117.500.010.000.01-0.04-80.00%4,29814,11978.13%
NVDA240614P001180002024-06-14 2:26PM EDT118.000.010.000.01-0.04-80.00%3,50325,03778.13%
NVDA240614P001185002024-06-14 2:25PM EDT118.500.020.010.02-0.04-80.00%1,00314,62384.38%
NVDA240614P001190002024-06-14 2:27PM EDT119.000.020.010.02-0.05-71.43%3,22724,11581.25%
NVDA240614P001195002024-06-14 2:20PM EDT119.500.020.010.02-0.05-71.43%96813,82678.13%
NVDA240614P001200002024-06-14 2:27PM EDT120.000.010.010.02-0.07-77.78%14,01449,69475.00%
NVDA240614P001205002024-06-14 2:26PM EDT120.500.010.000.01-0.06-85.71%5,25415,80362.50%
NVDA240614P001210002024-06-14 2:27PM EDT121.000.010.010.02-0.08-88.89%3,67425,40868.75%
NVDA240614P001215002024-06-14 2:23PM EDT121.500.020.010.02-0.07-87.50%2,46017,11965.63%
NVDA240614P001220002024-06-14 2:24PM EDT122.000.010.000.01-0.08-88.89%4,74725,63456.25%
NVDA240614P001225002024-06-14 2:24PM EDT122.500.020.010.02-0.09-75.00%12,55119,24560.16%
NVDA240614P001230002024-06-14 2:25PM EDT123.000.010.010.02-0.10-83.33%7,11734,26957.03%
NVDA240614P001235002024-06-14 2:21PM EDT123.500.010.010.02-0.12-92.31%2,91714,26353.91%
NVDA240614P001240002024-06-14 2:26PM EDT124.000.010.010.02-0.14-93.33%7,95326,77050.78%
NVDA240614P001245002024-06-14 2:03PM EDT124.500.020.010.02-0.16-94.12%5,5589,53150.00%
NVDA240614P001250002024-06-14 2:27PM EDT125.000.020.010.02-0.19-95.00%49,15651,45046.88%
NVDA240614P001255002024-06-14 2:26PM EDT125.500.010.010.02-0.21-95.45%8,73016,97943.75%
NVDA240614P001260002024-06-14 2:25PM EDT126.000.010.010.02-0.27-96.43%35,83330,32540.63%
NVDA240614P001265002024-06-14 2:24PM EDT126.500.010.010.02-0.33-94.29%15,5278,94237.50%
NVDA240614P001270002024-06-14 2:27PM EDT127.000.020.010.02-0.41-95.35%38,28920,17734.38%
NVDA240614P001275002024-06-14 2:27PM EDT127.500.020.020.03-0.56-96.55%27,7488,92033.20%
NVDA240614P001280002024-06-14 2:27PM EDT128.000.020.020.03-0.70-95.89%119,27532,39230.08%
NVDA240614P001285002024-06-14 2:26PM EDT128.500.020.020.03-0.87-96.67%49,84810,19226.56%
NVDA240614P001290002024-06-14 2:27PM EDT129.000.040.030.04-1.06-97.25%139,72119,46024.22%
NVDA240614P001295002024-06-14 2:27PM EDT129.500.050.040.05-1.30-97.01%52,6665,22821.68%
NVDA240614P001300002024-06-14 2:27PM EDT130.000.080.060.07-1.52-95.60%255,85122,67019.34%
NVDA240614P001305002024-06-14 2:27PM EDT130.500.120.110.12-1.61-93.06%94,4141,07617.97%
NVDA240614P001310002024-06-14 2:27PM EDT131.000.200.180.20-2.02-91.40%160,79111,15716.26%
NVDA240614P001315002024-06-14 2:27PM EDT131.500.330.310.32-2.04-86.81%71,57148013.87%
NVDA240614P001320002024-06-14 2:27PM EDT132.000.550.520.55-2.37-81.16%108,8451,14112.11%
NVDA240614P001325002024-06-14 2:27PM EDT132.500.800.760.80-2.20-74.07%26,1495760.00%
NVDA240614P001330002024-06-14 2:27PM EDT133.001.181.191.22-2.47-67.67%32,8401,1920.00%
NVDA240614P001335002024-06-14 2:27PM EDT133.501.571.591.68-2.43-60.75%2,7875390.00%
NVDA240614P001340002024-06-14 2:24PM EDT134.002.031.922.00-2.72-57.26%3,1562450.00%
NVDA240614P001345002024-06-14 2:13PM EDT134.502.642.412.49-2.61-49.71%420650.00%
NVDA240614P001350002024-06-14 2:17PM EDT135.003.352.882.98-2.20-39.64%4,4612960.00%
NVDA240614P001355002024-06-14 1:52PM EDT135.503.603.403.55-2.45-40.50%128110.00%
NVDA240614P001360002024-06-14 1:33PM EDT136.003.804.004.05-2.83-42.68%652570.00%
NVDA240614P001365002024-06-14 1:51PM EDT136.504.854.454.55-2.10-30.22%16450.00%
NVDA240614P001370002024-06-14 2:05PM EDT137.005.034.905.05-2.52-33.38%317390.00%
NVDA240614P001375002024-06-14 2:23PM EDT137.505.005.205.95-3.09-38.20%951251.37%
NVDA240614P001380002024-06-14 1:41PM EDT138.005.853.456.45-2.95-33.52%2362054.69%
NVDA240614P001385002024-06-14 1:37PM EDT138.506.053.757.95-3.95-39.50%700123.83%
NVDA240614P001390002024-06-14 11:18AM EDT139.008.155.8510.90-1.65-16.84%183125.10%
NVDA240614P001395002024-06-13 3:51PM EDT139.5010.306.2010.150.00-136087.70%
NVDA240614P001400002024-06-14 2:25PM EDT140.007.957.708.30-2.55-24.29%688140.00%
NVDA240614P001405002024-06-14 10:42AM EDT140.509.907.3012.70-2.10-17.50%72145.70%
NVDA240614P001410002024-06-14 12:48PM EDT141.0010.008.8011.95-2.11-17.42%431143.85%
NVDA240614P001420002024-06-13 2:02PM EDT142.0012.939.7010.250.00-400.00%
NVDA240614P001425002024-06-13 2:57PM EDT142.5012.968.9012.000.00-200164.06%
NVDA240614P001430002024-06-12 9:42AM EDT143.0018.9510.1512.050.00--0141.99%
NVDA240614P001435002024-06-14 11:50AM EDT143.5014.0910.8511.75-3.46-19.72%2000.00%
NVDA240614P001440002024-06-13 12:09PM EDT144.0015.409.5014.800.00-10241.06%
NVDA240614P001445002024-06-11 11:26AM EDT144.5023.5011.3515.400.00--0141.41%
NVDA240614P001450002024-06-14 10:40AM EDT145.0013.6012.5514.55-1.84-11.92%800113.67%
NVDA240614P001455002024-06-13 12:09PM EDT145.5016.9012.2514.300.00-10142.58%
NVDA240614P001460002024-06-11 1:24PM EDT146.0025.8510.2017.600.00--0296.05%
NVDA240614P001465002024-06-14 11:39AM EDT146.5015.7510.4018.65-9.75-38.24%11324.51%
NVDA240614P001475002024-06-12 1:18PM EDT147.5021.5511.6019.350.00--0321.58%
NVDA240614P001480002024-06-12 12:31PM EDT148.0022.3811.6520.100.00--0337.21%
NVDA240614P001485002024-06-11 1:24PM EDT148.5028.3514.4020.600.00--0180.37%
NVDA240614P001490002024-06-05 3:47PM EDT149.0027.0712.7021.050.00--0344.63%
NVDA240614P001500002024-06-13 10:46AM EDT150.0021.8013.7521.950.00-802349.61%
NVDA240614P001510002024-06-12 12:01PM EDT151.0025.5514.6523.200.00--0369.92%
NVDA240614P001520002024-06-12 12:52PM EDT152.0025.9715.7024.100.00--0374.61%
NVDA240614P001530002024-06-14 10:40AM EDT153.0021.6016.8525.10-1.90-8.09%21383.54%
NVDA240614P001540002024-06-06 10:13AM EDT154.0032.7717.7026.100.00--0392.38%
NVDA240614P001550002024-06-11 2:59PM EDT155.0034.0518.8027.100.00--1400.98%
NVDA240614P001560002024-06-11 2:59PM EDT156.0035.0520.1028.100.00--1409.57%
NVDA240614P001570002024-06-06 10:12AM EDT157.0035.5520.9029.050.00--0415.63%
NVDA240614P001580002024-06-12 2:44PM EDT158.0032.4521.8030.100.00--0426.27%
NVDA240614P001590002024-06-12 1:18PM EDT159.0033.0522.7031.050.00--0432.03%
NVDA240614P001600002024-06-13 10:29AM EDT160.0032.5224.1032.250.00-200449.51%
NVDA240614P001650002024-06-06 10:58AM EDT165.0043.6728.0037.950.00--0521.58%
NVDA240614P001700002024-06-10 11:48AM EDT170.0047.4033.0542.950.00--0559.18%
NVDA240614P001750002024-06-14 1:56PM EDT175.0043.0040.0047.75-3.90-8.32%80325.39%
NVDA240614P001800002024-06-06 2:33PM EDT180.0059.8045.9052.950.00--0409.57%
NVDA240614P001850002024-06-06 2:33PM EDT185.0065.2948.0557.900.00--0657.72%
NVDA240614P001900002024-06-06 2:33PM EDT190.0070.0353.0062.950.00--0690.72%
NVDA240614P001950002024-06-14 12:55PM EDT195.0063.6558.0067.95-10.35-13.99%11719.92%
NVDA240614P002000002024-06-14 11:16AM EDT200.0068.3064.3573.00-5.70-7.70%20403.52%
NVDA240614P002600002024-06-07 3:58PM EDT260.000.010.010.020.00-5091,3730.00%
NVDA240614P002800002024-06-07 2:27PM EDT280.000.010.000.020.00-161910.00%
NVDA240614P002900002024-06-07 3:28PM EDT290.000.010.000.010.00-2103230.00%
NVDA240614P003000002024-06-07 3:59PM EDT300.000.020.010.02+0.01+100.00%1271560.00%
NVDA240614P003100002024-06-07 9:30AM EDT310.000.050.000.020.00-1250.00%
NVDA240614P003200002024-06-07 1:32PM EDT320.000.020.000.020.00-1160.00%
NVDA240614P003300002024-06-07 9:33AM EDT330.000.010.000.020.00-1360.00%
NVDA240614P003400002024-05-23 10:37AM EDT340.000.050.000.020.00--30.00%
NVDA240614P003500002024-05-15 3:30PM EDT350.000.040.000.040.00-16160.00%
NVDA240614P003600002024-06-06 9:47AM EDT360.000.030.000.040.00-1110.00%
NVDA240614P003700002024-05-23 9:52AM EDT370.000.010.000.040.00-130.00%
NVDA240614P003800002024-05-23 9:40AM EDT380.000.020.000.040.00--20.00%
NVDA240614P003900002024-05-23 9:51AM EDT390.000.030.000.040.00--600.00%
NVDA240614P004000002024-06-07 3:54PM EDT400.000.050.000.05+0.04+400.00%3711,1740.00%
NVDA240614P004100002024-06-07 3:18PM EDT410.000.020.000.050.00-1460.00%
NVDA240614P004200002024-05-21 3:57PM EDT420.000.060.000.050.00-250.00%
NVDA240614P004300002024-06-07 10:33AM EDT430.000.010.000.030.00-1270.00%
NVDA240614P004400002024-06-07 3:39PM EDT440.000.010.000.05-0.01-50.00%20410.00%
NVDA240614P004500002024-06-07 3:58PM EDT450.000.020.000.03+0.01+100.00%1,8286350.00%
NVDA240614P004600002024-06-06 3:17PM EDT460.000.010.000.050.00-20230.00%
NVDA240614P004700002024-06-07 3:07PM EDT470.000.020.000.03+0.01+100.00%192390.00%
NVDA240614P004800002024-06-07 11:07AM EDT480.000.020.000.04+0.01+100.00%5680.00%
NVDA240614P004900002024-06-07 9:30AM EDT490.000.080.000.33+0.05+166.67%1450.00%
NVDA240614P005000002024-06-07 3:58PM EDT500.000.050.020.08+0.03+150.00%7679280.00%
NVDA240614P005100002024-06-07 2:49PM EDT510.000.040.010.04+0.02+100.00%91990.00%
NVDA240614P005200002024-06-07 3:28PM EDT520.000.030.010.06+0.02+200.00%11710.00%
NVDA240614P005300002024-06-07 12:12PM EDT530.000.020.000.06+0.01+100.00%84170.00%
NVDA240614P005400002024-06-07 1:06PM EDT540.000.010.000.07-0.01-50.00%21890.00%
NVDA240614P005500002024-06-07 10:13AM EDT550.000.040.020.07+0.01+33.33%31170.00%
NVDA240614P005600002024-06-07 3:07PM EDT560.000.040.020.04+0.02+100.00%15340.00%
NVDA240614P005700002024-06-07 3:33PM EDT570.000.020.000.33-0.01-33.33%61590.00%
NVDA240614P005800002024-06-07 3:28PM EDT580.000.030.000.080.00-46350.00%
NVDA240614P005850002024-06-07 10:48AM EDT585.000.070.000.08+0.03+75.00%24410.00%
NVDA240614P005900002024-06-07 3:06PM EDT590.000.050.000.08+0.01+25.00%17830.00%
NVDA240614P005950002024-06-07 9:50AM EDT595.000.050.000.080.00-2360.00%
NVDA240614P006000002024-06-07 3:51PM EDT600.000.060.000.09+0.02+50.00%1145120.00%
NVDA240614P006050002024-06-07 2:58PM EDT605.000.050.000.340.00-36580.00%
NVDA240614P006100002024-06-07 3:59PM EDT610.000.070.020.07-0.01-12.50%49910.00%
NVDA240614P006150002024-06-07 3:29PM EDT615.000.070.000.090.00-21610.00%
NVDA240614P006200002024-06-07 1:09PM EDT620.000.050.030.07-0.01-16.67%54910.00%
NVDA240614P006250002024-06-07 3:11PM EDT625.000.060.040.10-0.01-14.29%51,2950.00%
NVDA240614P006300002024-06-07 11:48AM EDT630.000.080.000.080.00-102590.00%
NVDA240614P006350002024-06-07 3:39PM EDT635.000.050.000.10-0.03-37.50%57800.00%
NVDA240614P006400002024-06-07 11:52AM EDT640.000.060.000.10-0.06-50.00%2770.00%
NVDA240614P006450002024-06-07 3:55PM EDT645.000.080.030.10-0.02-20.00%12740.00%
NVDA240614P006500002024-06-07 2:03PM EDT650.000.080.030.090.00-121910.00%
NVDA240614P006550002024-06-07 9:33AM EDT655.000.130.030.11+0.06+85.71%1780.00%
NVDA240614P006600002024-06-07 3:59PM EDT660.000.110.040.11+0.01+10.00%3490.00%
NVDA240614P006650002024-06-07 2:58PM EDT665.000.100.040.110.00-5287730.00%
NVDA240614P006700002024-06-07 3:48PM EDT670.000.070.040.12-0.04-36.36%5770.00%
NVDA240614P006750002024-06-07 3:33PM EDT675.000.080.040.11-0.06-42.86%671240.00%
NVDA240614P006800002024-06-07 3:30PM EDT680.000.070.040.18-0.04-36.36%451570.00%
NVDA240614P006850002024-06-07 3:14PM EDT685.000.090.050.15-0.06-40.00%83460.00%
NVDA240614P006900002024-06-07 3:58PM EDT690.000.090.050.15-0.02-18.18%2812550.00%
NVDA240614P006950002024-06-07 3:55PM EDT695.000.120.050.13-0.03-20.00%3251090.00%
NVDA240614P007000002024-06-07 3:59PM EDT700.000.100.050.14-0.01-9.09%1,6216690.00%
NVDA240614P007050002024-06-07 3:55PM EDT705.000.130.050.150.00-231920.00%
NVDA240614P007100002024-06-07 3:59PM EDT710.000.120.060.13-0.02-14.29%23980.00%
NVDA240614P007150002024-06-07 2:17PM EDT715.000.150.080.14-0.01-6.25%6780.00%
NVDA240614P007200002024-06-07 3:51PM EDT720.000.100.060.16-0.10-50.00%201350.00%
NVDA240614P007250002024-06-07 3:54PM EDT725.000.150.060.15-0.10-40.00%321210.00%
NVDA240614P007300002024-06-07 3:16PM EDT730.000.130.060.12-0.01-7.14%121200.00%
NVDA240614P007350002024-06-07 3:58PM EDT735.000.110.070.14-0.04-26.67%81850.00%
NVDA240614P007400002024-06-07 3:59PM EDT740.000.140.070.43-0.09-39.13%21580.00%
NVDA240614P007450002024-06-07 2:03PM EDT745.000.200.100.18+0.01+5.26%21310.00%
NVDA240614P007500002024-06-07 3:51PM EDT750.000.160.070.44-0.01-5.88%1751,2690.00%
NVDA240614P007550002024-06-07 3:58PM EDT755.000.200.070.19-0.03-13.04%16830.00%
NVDA240614P007600002024-06-07 3:17PM EDT760.000.190.080.19-0.06-24.00%504190.00%
NVDA240614P007650002024-06-07 3:41PM EDT765.000.150.080.18-0.09-37.50%4474320.00%
NVDA240614P007700002024-06-07 12:14PM EDT770.000.220.080.20-0.07-24.14%81500.00%
NVDA240614P007750002024-06-07 3:54PM EDT775.000.180.150.43-0.07-28.00%211170.00%
NVDA240614P007800002024-06-07 3:59PM EDT780.000.200.080.20-0.04-16.67%2752680.00%
NVDA240614P007850002024-06-07 3:29PM EDT785.000.180.150.44-0.14-43.75%511230.00%
NVDA240614P007900002024-06-07 3:30PM EDT790.000.210.090.21-0.13-38.24%1362660.00%
NVDA240614P007950002024-06-07 3:53PM EDT795.000.180.180.22-0.14-43.75%22740.00%
NVDA240614P008000002024-06-07 3:59PM EDT800.000.220.190.23-0.05-18.52%3328830.00%
NVDA240614P008050002024-06-07 3:59PM EDT805.000.210.210.48-0.09-30.00%19760.00%
NVDA240614P008100002024-06-07 3:24PM EDT810.000.210.000.24-0.07-25.00%211690.00%
NVDA240614P008150002024-06-07 3:46PM EDT815.000.260.070.25-0.03-10.34%252140.00%
NVDA240614P008200002024-06-07 3:38PM EDT820.000.210.030.26-0.09-30.00%662410.00%
NVDA240614P008250002024-06-07 3:33PM EDT825.000.230.030.51-0.15-39.47%182570.00%
NVDA240614P008300002024-06-07 3:57PM EDT830.000.220.040.27-0.11-33.33%512670.00%
NVDA240614P008350002024-06-07 3:40PM EDT835.000.260.210.28-0.09-25.71%341750.00%
NVDA240614P008400002024-06-07 3:58PM EDT840.000.270.250.55-0.11-28.95%462810.00%
NVDA240614P008450002024-06-07 3:58PM EDT845.000.270.250.29-0.07-20.59%1583290.00%
NVDA240614P008500002024-06-07 3:57PM EDT850.000.240.120.30-0.13-35.14%7114350.00%
NVDA240614P008550002024-06-07 3:57PM EDT855.000.250.040.31-0.11-30.56%311450.00%
NVDA240614P008600002024-06-07 3:47PM EDT860.000.310.260.32-0.09-22.50%594900.00%
NVDA240614P008650002024-06-07 2:16PM EDT865.000.390.200.33-0.12-23.53%43660.00%
NVDA240614P008700002024-06-07 3:56PM EDT870.000.300.050.61-0.10-25.00%393600.00%
NVDA240614P008750002024-06-07 3:47PM EDT875.000.340.110.35-0.02-5.56%332600.00%
NVDA240614P008800002024-06-07 3:50PM EDT880.000.340.050.36-0.06-15.00%742070.00%
NVDA240614P008850002024-06-07 3:31PM EDT885.000.350.060.37-0.13-27.08%161900.00%
NVDA240614P008900002024-06-07 3:29PM EDT890.000.410.100.38-0.04-8.89%1462580.00%
NVDA240614P008950002024-06-07 3:58PM EDT895.000.280.280.39-0.23-45.10%922980.00%
NVDA240614P009000002024-06-07 3:59PM EDT900.000.350.340.35-0.18-33.96%1,7061,6750.00%
NVDA240614P009050002024-06-07 3:58PM EDT905.000.360.380.70-0.30-45.45%541610.00%
NVDA240614P009100002024-06-07 3:23PM EDT910.000.470.130.43-0.06-11.32%507220.00%
NVDA240614P009150002024-06-07 3:50PM EDT915.000.470.390.45-0.27-36.49%1625290.00%
NVDA240614P009200002024-06-07 3:59PM EDT920.000.400.160.74-0.30-42.86%937360.00%
NVDA240614P009250002024-06-07 3:58PM EDT925.000.440.180.48-0.09-16.98%1886380.00%
NVDA240614P009300002024-06-07 3:51PM EDT930.000.510.240.46-0.20-28.17%2904170.00%
NVDA240614P009350002024-06-07 3:59PM EDT935.000.490.460.52-0.18-26.87%1563220.00%
NVDA240614P009400002024-06-07 3:59PM EDT940.000.510.470.50-0.24-32.00%773950.00%
NVDA240614P009450002024-06-07 3:58PM EDT945.000.550.520.57-0.11-16.67%1404180.00%
NVDA240614P009500002024-06-07 3:59PM EDT950.000.530.560.66-0.24-31.17%8521,5920.00%
NVDA240614P009550002024-06-07 3:57PM EDT955.000.540.550.62-0.18-25.00%4934210.00%
NVDA240614P009600002024-06-07 3:59PM EDT960.000.620.620.65-0.23-27.06%2714900.00%
NVDA240614P009650002024-06-07 3:53PM EDT965.000.690.610.68-0.16-18.82%1893260.00%
NVDA240614P009700002024-06-07 3:59PM EDT970.000.680.640.71-0.22-24.44%1,1367810.00%
NVDA240614P009750002024-06-07 3:56PM EDT975.000.740.680.76-0.21-22.11%9817930.00%
NVDA240614P009800002024-06-07 3:59PM EDT980.000.710.720.79-0.29-29.00%7391,2710.00%
NVDA240614P009850002024-06-07 3:59PM EDT985.000.770.770.82-0.39-33.62%3985540.00%
NVDA240614P009900002024-06-07 3:59PM EDT990.000.850.810.86-0.33-27.97%9061,0490.00%
NVDA240614P009950002024-06-07 3:56PM EDT995.000.900.870.94-0.37-29.13%9919280.00%
NVDA240614P010000002024-06-07 3:59PM EDT1,000.000.990.981.02-0.36-26.67%4,6465,6400.00%
NVDA240614P010050002024-06-07 3:57PM EDT1,005.001.010.981.19-0.44-30.34%3849820.00%
NVDA240614P010100002024-06-07 3:59PM EDT1,010.001.131.051.41-0.34-23.13%6471,0390.00%
NVDA240614P010150002024-06-07 3:59PM EDT1,015.001.161.131.29-0.60-34.09%2665830.00%
NVDA240614P010200002024-06-07 3:59PM EDT1,020.001.301.211.30-0.40-23.53%1,0041,3300.00%
NVDA240614P010250002024-06-07 3:58PM EDT1,025.001.341.301.65-0.51-27.57%5721,4560.00%
NVDA240614P010300002024-06-07 3:59PM EDT1,030.001.471.411.51-0.53-26.50%4401,5230.00%
NVDA240614P010350002024-06-07 3:59PM EDT1,035.001.551.521.70-0.54-25.84%8361,4230.00%
NVDA240614P010400002024-06-07 3:59PM EDT1,040.001.701.642.01-0.66-27.97%6201,4020.00%
NVDA240614P010450002024-06-07 3:59PM EDT1,045.001.831.812.01-0.64-25.91%4149440.00%
NVDA240614P010500002024-06-07 3:59PM EDT1,050.002.022.012.06-0.68-25.19%3,6324,0480.00%
NVDA240614P010550002024-06-07 3:59PM EDT1,055.002.152.122.31-0.95-30.65%4847000.00%
NVDA240614P010600002024-06-07 3:59PM EDT1,060.002.392.302.66-1.01-29.71%8621,1090.00%
NVDA240614P010650002024-06-07 3:59PM EDT1,065.002.642.522.96-0.86-24.57%4769550.00%
NVDA240614P010700002024-06-07 3:59PM EDT1,070.002.892.773.15-1.06-26.84%5931,0370.00%
NVDA240614P010750002024-06-07 3:59PM EDT1,075.003.123.103.25-1.23-28.28%1,1372,0970.00%
NVDA240614P010800002024-06-07 3:59PM EDT1,080.003.503.353.80-1.18-25.21%1,2212,2620.00%
NVDA240614P010850002024-06-07 3:59PM EDT1,085.003.753.703.95-1.48-28.30%4907700.00%
NVDA240614P010900002024-06-07 3:59PM EDT1,090.004.174.104.35-1.49-26.33%1,1271,4590.00%
NVDA240614P010950002024-06-07 3:59PM EDT1,095.004.754.554.80-1.45-23.39%9948740.00%
NVDA240614P011000002024-06-07 3:59PM EDT1,100.005.105.005.20-1.70-25.00%7,4476,6560.00%
NVDA240614P011050002024-06-07 3:59PM EDT1,105.005.675.555.80-1.87-24.80%9681,1520.00%
NVDA240614P011100002024-06-07 3:59PM EDT1,110.006.256.056.30-2.10-25.15%4,4383,1940.00%
NVDA240614P011150002024-06-07 3:59PM EDT1,115.006.936.757.05-2.16-23.76%4,1043,3210.00%
NVDA240614P011200002024-06-07 3:59PM EDT1,120.007.687.507.80-2.27-22.81%1,7401,8360.00%
NVDA240614P011250002024-06-07 3:59PM EDT1,125.008.258.208.60-2.80-25.34%9311,0920.00%
NVDA240614P011300002024-06-07 3:59PM EDT1,130.009.309.059.45-2.60-21.85%1,8092,6140.00%
NVDA240614P011350002024-06-07 3:59PM EDT1,135.0010.059.9510.40-2.85-22.09%9968320.00%
NVDA240614P011400002024-06-07 3:59PM EDT1,140.0011.2011.0011.45-2.85-20.28%2,4042,2770.00%
NVDA240614P011425002024-06-07 3:56PM EDT1,142.5011.9511.5012.00-3.55-22.90%8354730.00%
NVDA240614P011450002024-06-07 3:59PM EDT1,145.0012.4012.1012.55-3.05-19.74%1,2476100.00%
NVDA240614P011475002024-06-07 3:59PM EDT1,147.5013.0012.7513.00-3.00-18.75%3773010.00%
NVDA240614P011500002024-06-07 3:59PM EDT1,150.0013.5513.4013.75-2.95-17.88%7,2034,6010.00%
NVDA240614P011525002024-06-07 3:57PM EDT1,152.5014.0014.0014.40-3.50-20.00%3775200.00%
NVDA240614P011550002024-06-07 3:59PM EDT1,155.0014.7514.5015.05-3.25-18.06%9576690.00%
NVDA240614P011575002024-06-07 3:59PM EDT1,157.5015.5515.2015.75-5.45-25.95%3825710.00%
NVDA240614P011600002024-06-07 3:59PM EDT1,160.0016.1116.0016.45-3.34-17.17%2,0411,3140.00%
NVDA240614P011625002024-06-07 3:59PM EDT1,162.5016.8016.7517.20-6.25-27.11%3086290.00%
NVDA240614P011650002024-06-07 3:59PM EDT1,165.0017.5017.4017.95-3.85-18.03%9778480.00%
NVDA240614P011700002024-06-07 3:59PM EDT1,170.0019.2319.0019.40-3.52-15.47%2,4421,3870.00%
NVDA240614P011750002024-06-07 3:59PM EDT1,175.0020.9820.6521.25-3.62-14.72%3,0451,2780.00%
NVDA240614P011800002024-06-07 3:59PM EDT1,180.0022.7822.2523.10-3.97-14.84%4,7111,6980.00%
NVDA240614P011850002024-06-07 3:59PM EDT1,185.0024.6824.1025.00-4.07-14.16%3,4961,1870.00%
NVDA240614P011900002024-06-07 3:59PM EDT1,190.0026.8026.4027.00-4.00-12.99%6,4172,0800.00%
NVDA240614P011950002024-06-07 3:59PM EDT1,195.0028.9828.2529.20-3.87-11.78%2,0931,2450.00%
NVDA240614P012000002024-06-07 3:59PM EDT1,200.0031.0030.8031.30-4.24-12.03%8,1674,9570.00%
NVDA240614P012050002024-06-07 3:59PM EDT1,205.0033.1033.1033.90-4.95-13.01%2,4718180.00%
NVDA240614P012100002024-06-07 3:59PM EDT1,210.0035.9835.5536.40-4.57-11.27%3,4408070.00%
NVDA240614P012150002024-06-07 3:59PM EDT1,215.0038.2037.9539.10-4.45-10.43%1,4648260.00%
NVDA240614P012200002024-06-07 3:59PM EDT1,220.0041.4940.8041.85-4.01-8.81%1,0991,2310.00%
NVDA240614P012250002024-06-07 3:59PM EDT1,225.0044.3943.7544.70+44.39-6285340.00%
NVDA240614P012300002024-06-07 3:57PM EDT1,230.0047.1546.8547.70-4.25-8.27%4994900.00%
NVDA240614P012350002024-06-07 3:56PM EDT1,235.0050.6749.9050.80+50.67-2231390.00%
NVDA240614P012400002024-06-07 3:58PM EDT1,240.0053.1853.1054.05-4.77-8.23%3244410.00%
NVDA240614P012450002024-06-07 3:58PM EDT1,245.0056.5056.4057.40+56.50-1261970.00%
NVDA240614P012500002024-06-07 3:59PM EDT1,250.0060.6059.8061.00-2.90-4.57%1,0637570.00%
NVDA240614P012550002024-06-07 3:57PM EDT1,255.0063.8962.6064.35+63.89-105960.00%
NVDA240614P012600002024-06-07 3:54PM EDT1,260.0069.9466.2068.00-4.31-5.80%1011890.00%
NVDA240614P012650002024-06-07 3:52PM EDT1,265.0073.9069.8571.85+73.90-261170.00%
NVDA240614P012700002024-06-07 3:52PM EDT1,270.0077.7073.6575.65-3.90-4.78%542170.00%
NVDA240614P012750002024-06-07 2:43PM EDT1,275.0083.5977.5079.55+83.59-22750.00%
NVDA240614P012800002024-06-07 3:53PM EDT1,280.0084.8081.4583.55-9.10-9.69%361110.00%
NVDA240614P012850002024-06-07 3:06PM EDT1,285.0090.0585.5087.60+90.05-6580.00%
NVDA240614P012900002024-06-07 3:12PM EDT1,290.0093.2189.5591.70-6.79-6.79%112680.00%
NVDA240614P012950002024-06-07 12:18PM EDT1,295.00102.0093.7595.90+102.00-6390.00%
NVDA240614P013000002024-06-07 3:59PM EDT1,300.0099.5598.05100.15-4.37-4.21%3662080.00%
NVDA240614P013050002024-06-07 12:51PM EDT1,305.00108.87102.30104.45+108.87-8460.00%
NVDA240614P013100002024-06-07 2:12PM EDT1,310.00116.35106.65108.80-3.65-3.04%35280.00%
NVDA240614P013150002024-06-07 3:52PM EDT1,315.00113.55111.10113.25+113.55-17120.00%
NVDA240614P013200002024-06-07 2:00PM EDT1,320.00119.00115.55117.70-1.80-1.49%31210.00%
NVDA240614P013250002024-06-07 3:40PM EDT1,325.00121.95120.10122.25+121.95-5330.00%
NVDA240614P013300002024-06-07 3:55PM EDT1,330.00126.10124.65126.85-10.60-7.75%65510.00%
NVDA240614P013350002024-06-07 3:36PM EDT1,335.00133.70129.20131.60+133.70-17350.00%
NVDA240614P013400002024-06-07 2:58PM EDT1,340.00137.25133.80136.25+0.65+0.48%1230.00%
NVDA240614P013450002024-06-07 1:52PM EDT1,345.00136.29138.45140.90+136.29-1170.00%
NVDA240614P013500002024-06-07 3:56PM EDT1,350.00145.00143.20145.60-6.00-3.97%43220.00%
NVDA240614P013600002024-06-07 2:08PM EDT1,360.00159.40152.65155.10-2.95-1.82%370.00%
NVDA240614P013650002024-06-07 2:08PM EDT1,365.00165.55157.40159.85+165.55-410.00%
NVDA240614P013700002024-06-06 12:32PM EDT1,370.00180.52162.20164.700.00-150.00%
NVDA240614P013750002024-06-06 3:32PM EDT1,375.00176.00167.00169.50+176.00-120.00%
NVDA240614P013800002024-06-07 3:51PM EDT1,380.00173.96171.85174.35-15.04-7.96%1510.00%
NVDA240614P013850002024-06-07 1:10PM EDT1,385.00173.15176.65179.25+173.15-420.00%
NVDA240614P013900002024-06-07 1:01PM EDT1,390.00179.60181.50184.05-30.73-14.61%19100.00%
NVDA240614P014000002024-06-07 2:55PM EDT1,400.00195.00191.30193.85-4.16-2.09%25430.00%
NVDA240614P014200002024-06-07 10:44AM EDT1,420.00231.90210.15213.65+231.90-170.00%
NVDA240614P014250002024-06-06 10:38AM EDT1,425.00205.80215.05218.60+205.80--40.00%
NVDA240614P014400002024-06-07 12:19PM EDT1,440.00237.35230.35233.55+237.35-210.00%
NVDA240614P014450002024-06-04 12:23PM EDT1,445.00298.25234.90238.45+298.25-200.00%
NVDA240614P014500002024-06-07 3:59PM EDT1,450.00241.81239.90243.15-11.74-4.63%410.00%
NVDA240614P014750002024-06-06 3:07PM EDT1,475.00274.25264.95268.10+274.25--00.00%
NVDA240614P014850002024-06-05 10:36AM EDT1,485.00286.82274.40278.05+286.82--30.00%
NVDA240614P014900002024-06-05 3:47PM EDT1,490.00270.70279.75283.000.00-1560.00%
NVDA240614P015000002024-06-07 12:14PM EDT1,500.00301.86289.55292.80+4.38+1.47%1490.00%
NVDA240614P015100002024-06-05 3:48PM EDT1,510.00291.00299.75303.20+291.00--10.00%
NVDA240614P015200002024-06-05 3:48PM EDT1,520.00300.35309.25314.30+300.35--60.00%
NVDA240614P015300002024-06-05 3:48PM EDT1,530.00310.85318.45324.45+310.85--50.00%
NVDA240614P015400002024-06-06 10:13AM EDT1,540.00327.65328.50334.45+327.65--230.00%
NVDA240614P015500002024-06-06 2:03PM EDT1,550.00354.82338.40344.350.00-6160.00%
NVDA240614P015600002024-06-06 10:27AM EDT1,560.00353.30348.30354.35+353.30--40.00%
NVDA240614P015700002024-06-06 10:12AM EDT1,570.00355.50358.20364.35+355.50--10.00%
NVDA240614P015800002024-06-06 11:10AM EDT1,580.00367.25368.20374.35+367.25--00.00%
NVDA240614P015900002024-06-06 10:57AM EDT1,590.00377.45378.15384.30+377.45--10.00%
NVDA240614P016000002024-06-07 3:44PM EDT1,600.00388.55388.25394.30+1.50+0.39%900.00%
NVDA240614P016500002024-06-06 10:58AM EDT1,650.00436.65438.35444.35+436.65--00.00%
NVDA240614P017000002024-06-06 2:03PM EDT1,700.00504.71488.30494.30+504.71--00.00%
NVDA240614P017500002024-06-06 3:12PM EDT1,750.00545.90538.20545.10+545.90--00.00%
NVDA240614P018000002024-06-06 2:33PM EDT1,800.00598.00588.25594.20+598.00--00.00%
NVDA240614P018500002024-06-06 2:33PM EDT1,850.00652.90638.10644.25+652.90--00.00%
NVDA240614P019000002024-06-06 2:33PM EDT1,900.00700.25688.10694.80+700.25--00.00%
NVDA240614P019500002024-06-06 2:57PM EDT1,950.00751.40738.20744.65+751.40--00.00%
NVDA240614P020000002024-06-06 3:42PM EDT2,000.00796.55788.10794.80+796.55--00.00%