Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.24+1.84 (+1.44%)
At close: 04:00PM EDT
129.62 +0.38 (+0.29%)
After hours: 04:51PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726C000800002024-07-12 1:08PM EDT80.0050.6348.8051.30+3.13+6.59%509205152.44%
NVDA240726C000810002024-07-11 10:48AM EDT81.0050.4547.8050.150.00-4090146.00%
NVDA240726C000820002024-07-12 11:48AM EDT82.0048.5546.8049.15-0.95-1.92%319142.77%
NVDA240726C000830002024-07-12 1:22PM EDT83.0047.8545.8548.15+1.85+4.02%249140.63%
NVDA240726C000840002024-06-24 2:56PM EDT84.0036.3444.8547.150.00-1033137.45%
NVDA240726C000850002024-07-11 1:44PM EDT85.0043.5544.0046.200.00-160138.09%
NVDA240726C000860002024-07-12 1:41PM EDT86.0045.3042.8545.20+2.65+6.21%142132.13%
NVDA240726C000870002024-07-05 3:56PM EDT87.0039.6041.8044.150.00-50122127.15%
NVDA240726C000880002024-07-11 2:25PM EDT88.0040.6240.8043.200.00-281125.10%
NVDA240726C000890002024-07-09 10:42AM EDT89.0044.1539.8542.200.00-374122.95%
NVDA240726C000900002024-07-12 3:50PM EDT90.0039.7038.8541.20-5.51-12.19%401,363119.92%
NVDA240726C000910002024-07-09 3:25PM EDT91.0040.0737.5040.300.00-10122112.45%
NVDA240726C000920002024-07-12 10:05AM EDT92.0038.4836.9039.20+1.48+4.00%888114.80%
NVDA240726C000930002024-07-12 3:19PM EDT93.0038.2936.0538.20-2.43-5.97%1363114.26%
NVDA240726C000940002024-07-12 11:07AM EDT94.0036.8534.4037.25+2.85+8.38%1178101.17%
NVDA240726C000950002024-07-12 3:04PM EDT95.0036.8033.9036.25-2.20-5.64%110289106.79%
NVDA240726C000960002024-07-12 10:05AM EDT96.0035.1132.9035.25+0.11+0.31%847103.91%
NVDA240726C000970002024-07-11 9:56AM EDT97.0037.4531.8034.250.00-107499.51%
NVDA240726C000980002024-07-11 1:32PM EDT98.0031.2730.9033.250.00-3412998.14%
NVDA240726C000990002024-07-10 10:18AM EDT99.0035.2029.5532.350.00-218291.60%
NVDA240726C001000002024-07-12 3:51PM EDT100.0029.7929.0031.30+1.57+5.56%1151,74694.53%
NVDA240726C001010002024-07-12 3:26PM EDT101.0030.3127.9530.30-3.97-11.58%106891.02%
NVDA240726C001020002024-07-12 2:11PM EDT102.0029.7126.5029.30+0.96+3.34%515881.93%
NVDA240726C001030002024-07-11 2:12PM EDT103.0024.9526.0528.300.00-1148886.62%
NVDA240726C001040002024-07-12 3:59PM EDT104.0025.7425.0027.35+1.74+7.25%2016983.79%
NVDA240726C001050002024-07-12 11:52AM EDT105.0025.5624.0526.35+2.26+9.70%4839281.54%
NVDA240726C001060002024-07-12 3:54PM EDT106.0024.3023.0525.55+2.30+10.45%2613781.01%
NVDA240726C001070002024-07-12 1:48PM EDT107.0024.7522.1024.40+3.40+15.93%5018377.05%
NVDA240726C001080002024-07-12 11:12AM EDT108.0023.3521.1023.65+2.25+10.66%38976.86%
NVDA240726C001090002024-07-12 11:38AM EDT109.0021.9520.0022.65-4.51-17.04%331,33872.95%
NVDA240726C001100002024-07-12 3:58PM EDT110.0019.6519.3021.75+1.05+5.65%4296,22273.93%
NVDA240726C001110002024-07-12 3:58PM EDT111.0018.8518.3520.80-0.08-0.42%8725071.90%
NVDA240726C001120002024-07-12 3:35PM EDT112.0019.2017.4019.85+2.70+16.36%11287869.80%
NVDA240726C001130002024-07-12 11:34AM EDT113.0018.0315.9519.00+2.00+12.48%9451364.26%
NVDA240726C001140002024-07-12 2:41PM EDT114.0018.4015.6018.00+3.61+24.41%4839466.65%
NVDA240726C001150002024-07-12 3:58PM EDT115.0015.0014.6017.15+0.15+1.01%4401,23964.72%
NVDA240726C001160002024-07-12 3:45PM EDT116.0014.7013.8516.40+1.26+9.38%11071365.23%
NVDA240726C001170002024-07-12 3:45PM EDT117.0014.0012.9015.15+0.40+2.94%13259860.64%
NVDA240726C001180002024-07-12 2:46PM EDT118.0013.1512.0514.30+1.32+11.16%1551,45159.47%
NVDA240726C001190002024-07-12 3:58PM EDT119.0011.6011.1513.50+0.72+6.62%2021,65658.13%
NVDA240726C001200002024-07-12 3:59PM EDT120.0010.7510.8012.70+0.75+7.50%1,0265,43359.99%
NVDA240726C001210002024-07-12 3:59PM EDT121.009.9510.0512.30-0.05-0.50%4462,41661.38%
NVDA240726C001220002024-07-12 3:51PM EDT122.009.509.3011.35+0.20+2.15%7556,78959.35%
NVDA240726C001230002024-07-12 3:54PM EDT123.008.458.6010.60+0.45+5.62%5075,84658.55%
NVDA240726C001240002024-07-12 3:58PM EDT124.007.907.909.85+0.45+6.04%4885,05057.53%
NVDA240726C001250002024-07-12 3:59PM EDT125.007.507.258.70+0.67+9.81%3,05411,72754.52%
NVDA240726C001260002024-07-12 3:58PM EDT126.006.656.658.40+0.27+4.23%57710,17955.84%
NVDA240726C001270002024-07-12 3:59PM EDT127.006.016.057.60+0.24+4.16%1,1247,48954.39%
NVDA240726C001280002024-07-12 3:59PM EDT128.005.705.506.20+0.40+7.55%3,45814,69750.07%
NVDA240726C001290002024-07-12 3:59PM EDT129.004.905.006.15+0.10+2.08%4,3703,61552.25%
NVDA240726C001300002024-07-12 3:59PM EDT130.004.504.504.80+0.15+3.45%14,69814,04949.34%
NVDA240726C001310002024-07-12 3:59PM EDT131.004.104.054.45+0.10+2.50%5,3874,42950.22%
NVDA240726C001320002024-07-12 3:59PM EDT132.003.603.654.05-0.05-1.37%6,8246,26550.34%
NVDA240726C001330002024-07-12 3:59PM EDT133.003.303.253.80+0.05+1.54%4,2855,93551.66%
NVDA240726C001340002024-07-12 3:59PM EDT134.002.852.893.10-0.11-3.72%4,7485,87948.24%
NVDA240726C001350002024-07-12 3:59PM EDT135.002.702.573.15+0.10+3.85%14,08618,88552.08%
NVDA240726C001360002024-07-12 3:59PM EDT136.002.282.262.70-0.08-3.39%2,6965,58850.59%
NVDA240726C001370002024-07-12 3:59PM EDT137.001.991.803.05-0.17-7.87%2,1453,08050.64%
NVDA240726C001380002024-07-12 3:59PM EDT138.001.731.751.81-0.19-9.90%3,3214,61746.48%
NVDA240726C001390002024-07-12 3:59PM EDT139.001.551.531.59-0.13-7.74%2,0063,65346.46%
NVDA240726C001400002024-07-12 3:59PM EDT140.001.401.341.39-0.07-4.76%15,36620,96046.39%
NVDA240726C001410002024-07-12 3:59PM EDT141.001.151.161.35-0.19-14.18%1,6911,69848.27%
NVDA240726C001420002024-07-12 3:59PM EDT142.001.021.001.05-0.15-12.82%2,6222,23246.27%
NVDA240726C001430002024-07-12 3:55PM EDT143.000.960.870.91-0.12-11.11%1,3471,62146.24%
NVDA240726C001440002024-07-12 3:59PM EDT144.000.750.750.79-0.17-18.48%1,2972,51246.29%
NVDA240726C001450002024-07-12 3:59PM EDT145.000.640.640.69-0.18-21.95%2,7826,89246.44%
NVDA240726C001460002024-07-12 3:47PM EDT146.000.580.550.59-0.17-22.67%4421,31346.34%
NVDA240726C001470002024-07-12 3:59PM EDT147.000.500.470.51-0.11-18.03%8281,44046.44%
NVDA240726C001480002024-07-12 3:58PM EDT148.000.440.410.44-0.13-22.81%6461,86446.53%
NVDA240726C001490002024-07-12 3:56PM EDT149.000.370.350.38-0.15-28.85%2,5281,53046.63%
NVDA240726C001500002024-07-12 3:59PM EDT150.000.320.300.33-0.12-27.27%10,21414,99646.83%
NVDA240726C001520002024-07-12 3:58PM EDT152.000.240.220.24-0.10-29.41%5852,38246.88%
NVDA240726C001550002024-07-12 3:59PM EDT155.000.160.150.16-0.09-36.00%1,7224,75447.75%
NVDA240726C001600002024-07-12 3:58PM EDT160.000.080.080.09-0.06-42.86%9167,50449.81%
NVDA240726C001650002024-07-12 3:59PM EDT165.000.060.050.06-0.04-40.00%6442,87052.15%
NVDA240726C001700002024-07-12 3:51PM EDT170.000.050.040.05-0.01-16.67%4404,61756.25%
NVDA240726C001750002024-07-12 3:50PM EDT175.000.030.030.04-0.02-40.00%5272,57259.38%
NVDA240726C001800002024-07-12 3:10PM EDT180.000.030.010.04-0.02-40.00%6711,66362.11%
NVDA240726C001850002024-07-12 3:59PM EDT185.000.010.010.03-0.02-66.67%1,1541,73764.84%
NVDA240726C001900002024-07-12 1:24PM EDT190.000.020.010.02-0.01-33.33%851,60667.19%
NVDA240726C001950002024-07-12 3:47PM EDT195.000.020.000.030.00-1844,30071.09%
NVDA240726C002000002024-07-12 3:50PM EDT200.000.020.010.02+0.01+100.00%2624,75975.00%
NVDA240726C002050002024-07-12 2:37PM EDT205.000.010.000.020.00-58564576.56%
NVDA240726C002100002024-07-12 11:40AM EDT210.000.010.000.010.00-167975.00%
NVDA240726C002150002024-07-11 3:50PM EDT215.000.020.000.010.00-2350278.13%
NVDA240726C002200002024-07-12 11:27AM EDT220.000.010.000.010.00-1765181.25%
NVDA240726C009900002024-06-07 3:52PM EDT990.00237.89233.60244.75+237.89-1-0.00%
NVDA240726C010000002024-06-07 3:47PM EDT1,000.00231.00222.55234.20+231.00-3-0.00%
NVDA240726C010200002024-06-07 3:24PM EDT1,020.00210.09205.65217.15+210.09-1-0.00%
NVDA240726C010300002024-06-07 2:58PM EDT1,030.00202.81198.95207.25+202.81-40-0.00%
NVDA240726C010400002024-06-07 9:46AM EDT1,040.00180.20190.85199.10+180.20-6-0.00%
NVDA240726C010500002024-06-07 3:58PM EDT1,050.00186.79181.20192.10+186.79-2-0.00%
NVDA240726C010700002024-06-07 3:58PM EDT1,070.00171.42166.20176.50+171.42-1100.00%
NVDA240726C010900002024-06-06 1:58PM EDT1,090.00151.63150.55161.95+151.63--20.00%
NVDA240726C011000002024-06-07 3:51PM EDT1,100.00150.59143.60152.50+150.59-1550.00%
NVDA240726C011100002024-06-07 3:52PM EDT1,110.00142.08138.60147.35+142.08-1110.00%
NVDA240726C011200002024-06-06 3:56PM EDT1,120.00140.28130.95140.80+140.28--10.00%
NVDA240726C011300002024-06-07 9:30AM EDT1,130.00123.65124.05134.05+123.65-103,425.00%
NVDA240726C011400002024-06-07 12:55PM EDT1,140.00124.80117.80127.45+124.80-662,318.75%
NVDA240726C011500002024-06-07 1:32PM EDT1,150.00118.14112.75120.40+118.14-432,064.01%
NVDA240726C011600002024-06-07 3:56PM EDT1,160.00111.00106.25115.30+111.00-321,903.37%
NVDA240726C011700002024-06-07 3:47PM EDT1,170.00105.50101.00107.50+105.50-321,765.58%
NVDA240726C011800002024-06-07 3:58PM EDT1,180.0098.7595.55101.95+98.75-1571,670.02%
NVDA240726C011900002024-06-07 2:34PM EDT1,190.0089.9090.1596.60+89.90-40151,588.43%
NVDA240726C012000002024-06-07 3:59PM EDT1,200.0087.7785.5591.35+87.77-95551,521.19%
NVDA240726C012100002024-06-07 3:56PM EDT1,210.0083.4581.1086.30+83.45-63351,461.47%
NVDA240726C012200002024-06-07 3:58PM EDT1,220.0078.9576.2081.75+78.95-62251,406.01%
NVDA240726C012300002024-06-07 12:01PM EDT1,230.0067.8570.6577.30+67.85-3151,350.56%
NVDA240726C012400002024-06-07 1:08PM EDT1,240.0073.5067.4573.00+73.50-1361,311.23%
NVDA240726C012500002024-06-07 3:52PM EDT1,250.0066.4862.6068.90+66.48-85571,265.65%
NVDA240726C012600002024-06-07 3:56PM EDT1,260.0060.5860.6064.95+60.58-1341,236.69%
NVDA240726C012700002024-06-07 3:52PM EDT1,270.0059.0054.8061.30+59.00-5121,190.92%
NVDA240726C012800002024-06-07 3:52PM EDT1,280.0054.0151.5557.60+54.01-951,158.33%
NVDA240726C012900002024-06-07 3:58PM EDT1,290.0050.9748.1052.45+50.97-2721,118.19%
NVDA240726C013000002024-06-07 3:52PM EDT1,300.0047.6844.7051.35+47.68-49421,098.07%
NVDA240726C013100002024-06-07 2:14PM EDT1,310.0043.0041.6048.30+43.00-321,070.12%
NVDA240726C013200002024-06-07 2:22PM EDT1,320.0040.0538.7545.60+40.05-1171,045.07%
NVDA240726C013300002024-06-07 2:12PM EDT1,330.0039.7335.8042.30+39.73-221,016.57%
NVDA240726C013400002024-06-06 1:18PM EDT1,340.0038.0033.9540.50+38.00--141,000.44%
NVDA240726C013500002024-06-07 3:59PM EDT1,350.0034.0034.0037.40+34.00-5831987.13%
NVDA240726C013600002024-06-07 3:51PM EDT1,360.0032.6528.6035.25+32.65-1-951.61%
NVDA240726C013900002024-06-07 10:14AM EDT1,390.0025.6723.2529.40+25.67-1-899.34%
NVDA240726C014000002024-06-07 3:13PM EDT1,400.0025.0021.8027.55+25.00-6-883.55%
NVDA240726C014200002024-06-07 12:20PM EDT1,420.0022.9818.2023.75+22.98-9-846.39%
NVDA240726C014500002024-06-07 3:59PM EDT1,450.0017.5015.0020.60+17.50-4-814.19%
NVDA240726C014800002024-06-07 1:51PM EDT1,480.0020.1013.0517.05+20.10-20-784.67%
NVDA240726C015000002024-06-07 1:56PM EDT1,500.0015.3511.8014.45+15.35-15-762.26%
NVDA240726C015500002024-06-07 1:40PM EDT1,550.0011.257.9011.15+11.25-5-716.65%
NVDA240726C016000002024-06-07 3:39PM EDT1,600.007.995.459.10+7.99-4-684.89%
NVDA240726C017000002024-06-07 3:58PM EDT1,700.005.852.155.80+5.85-3-626.07%
NVDA240726C017500002024-06-07 2:27PM EDT1,750.006.002.096.20+6.00-1-635.16%
NVDA240726C020000002024-06-07 3:54PM EDT2,000.002.001.002.00+2.00-7-568.95%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726P000800002024-07-12 3:21PM EDT80.000.040.020.04-0.01-20.00%7626,87892.19%
NVDA240726P000810002024-07-11 2:31PM EDT81.000.050.020.040.00-1,3232,82289.84%
NVDA240726P000820002024-07-11 10:19AM EDT82.000.040.020.05-0.01-20.00%27,13689.06%
NVDA240726P000830002024-07-12 11:08AM EDT83.000.040.030.050.00-172,63288.28%
NVDA240726P000840002024-07-12 2:56PM EDT84.000.050.030.05-0.01-16.67%51,72285.94%
NVDA240726P000850002024-07-12 11:07AM EDT85.000.050.030.05-0.02-28.57%25,10783.98%
NVDA240726P000860002024-07-12 10:48AM EDT86.000.050.030.05-0.01-16.67%118,12082.03%
NVDA240726P000870002024-07-12 1:32PM EDT87.000.040.030.05-0.04-50.00%2210,38379.69%
NVDA240726P000880002024-07-11 10:33AM EDT88.000.070.040.050.00-16,01878.91%
NVDA240726P000890002024-07-12 2:54PM EDT89.000.050.030.06-0.03-37.50%2025,05776.56%
NVDA240726P000900002024-07-12 3:03PM EDT90.000.050.050.06-0.02-28.57%4593,25676.56%
NVDA240726P000910002024-07-12 9:33AM EDT91.000.070.040.07-0.03-30.00%119074.22%
NVDA240726P000920002024-07-12 12:41PM EDT92.000.070.040.07-0.03-30.00%3136472.27%
NVDA240726P000930002024-07-12 3:53PM EDT93.000.070.050.07-0.03-30.00%5213,25671.09%
NVDA240726P000940002024-07-12 2:10PM EDT94.000.060.050.08-0.04-40.00%7663969.53%
NVDA240726P000950002024-07-12 3:52PM EDT95.000.080.060.08-0.03-27.27%702,03068.36%
NVDA240726P000960002024-07-12 2:20PM EDT96.000.080.070.09-0.04-33.33%17229067.58%
NVDA240726P000970002024-07-12 3:57PM EDT97.000.090.070.09-0.05-35.71%12242165.43%
NVDA240726P000980002024-07-12 3:58PM EDT98.000.090.080.09-0.06-40.00%3591,69163.87%
NVDA240726P000990002024-07-12 2:57PM EDT99.000.100.090.10-0.05-33.33%8288962.89%
NVDA240726P001000002024-07-12 3:59PM EDT100.000.110.100.11-0.06-35.29%9068,78361.72%
NVDA240726P001010002024-07-12 12:38PM EDT101.000.110.100.12-0.08-42.11%1585559.96%
NVDA240726P001020002024-07-12 3:04PM EDT102.000.110.110.13-0.09-45.00%6455058.79%
NVDA240726P001030002024-07-12 3:04PM EDT103.000.110.120.14-0.15-57.69%2340057.42%
NVDA240726P001040002024-07-12 2:58PM EDT104.000.120.140.16-0.15-55.56%14375456.64%
NVDA240726P001050002024-07-12 3:54PM EDT105.000.160.150.17-0.15-48.39%2364,17355.08%
NVDA240726P001060002024-07-12 3:33PM EDT106.000.180.170.19-0.14-43.75%651,62054.10%
NVDA240726P001070002024-07-12 3:59PM EDT107.000.210.180.21-0.19-47.50%1,1871,68152.73%
NVDA240726P001080002024-07-12 3:57PM EDT108.000.230.210.24-0.21-47.73%1071,92051.95%
NVDA240726P001090002024-07-12 3:33PM EDT109.000.220.240.27-0.29-56.86%3,6292,16351.03%
NVDA240726P001100002024-07-12 3:59PM EDT110.000.320.280.31-0.27-45.76%2,36313,15050.29%
NVDA240726P001110002024-07-12 3:59PM EDT111.000.350.330.36-0.18-33.96%2,8669,81750.20%
NVDA240726P001120002024-07-12 3:34PM EDT112.000.310.380.41-0.46-59.74%4,4777,25949.32%
NVDA240726P001130002024-07-12 3:56PM EDT113.000.470.440.48-0.41-46.59%3,7157,63348.78%
NVDA240726P001140002024-07-12 3:59PM EDT114.000.570.520.56-0.44-43.56%1,3722,39748.24%
NVDA240726P001150002024-07-12 3:59PM EDT115.000.660.620.66-0.53-44.54%4,31510,19147.90%
NVDA240726P001160002024-07-12 3:53PM EDT116.000.750.730.77-0.62-45.26%1,4383,25747.44%
NVDA240726P001170002024-07-12 3:59PM EDT117.000.920.600.90-0.64-41.03%1,0853,48347.07%
NVDA240726P001180002024-07-12 3:58PM EDT118.001.051.001.06-0.72-40.68%1,4663,15746.90%
NVDA240726P001190002024-07-12 3:59PM EDT119.001.221.181.23-0.76-38.38%1,4253,01546.56%
NVDA240726P001200002024-07-12 3:59PM EDT120.001.431.381.44-0.87-37.83%8,64611,41746.46%
NVDA240726P001210002024-07-12 3:59PM EDT121.001.701.591.67-0.90-34.62%1,3822,62446.29%
NVDA240726P001220002024-07-12 3:50PM EDT122.001.921.411.92-0.98-33.79%3,9863,61446.05%
NVDA240726P001230002024-07-12 3:59PM EDT123.002.242.132.19-0.96-30.00%1,3833,97345.73%
NVDA240726P001240002024-07-12 3:59PM EDT124.002.572.442.51-1.04-28.81%1,5273,52645.63%
NVDA240726P001250002024-07-12 3:59PM EDT125.002.922.372.87-1.13-27.90%9,2588,81245.63%
NVDA240726P001260002024-07-12 3:59PM EDT126.003.302.253.25-1.10-25.00%1,7977,59145.48%
NVDA240726P001270002024-07-12 3:59PM EDT127.003.632.503.65-1.37-27.40%3,4924,60345.24%
NVDA240726P001280002024-07-12 3:59PM EDT128.004.203.004.10-1.25-22.94%1,9169,08045.14%
NVDA240726P001290002024-07-12 3:59PM EDT129.004.704.454.60-1.20-20.34%1,9612,05345.22%
NVDA240726P001300002024-07-12 3:59PM EDT130.005.104.655.15-1.39-21.42%6,0376,79145.44%
NVDA240726P001310002024-07-12 3:59PM EDT131.005.655.505.70-0.78-12.13%1,4391,88645.34%
NVDA240726P001320002024-07-12 3:59PM EDT132.006.334.706.25-1.33-17.36%1,3242,54944.92%
NVDA240726P001330002024-07-12 3:54PM EDT133.006.554.906.90-1.75-21.08%5752,37545.17%
NVDA240726P001340002024-07-12 3:59PM EDT134.007.605.807.50-1.30-14.61%2941,19344.61%
NVDA240726P001350002024-07-12 3:50PM EDT135.008.008.008.20-1.71-17.61%4702,34944.75%
NVDA240726P001360002024-07-12 3:31PM EDT136.009.058.708.90-0.45-4.74%1712,49044.58%
NVDA240726P001370002024-07-12 3:19PM EDT137.008.357.409.65-2.73-24.64%44451444.68%
NVDA240726P001380002024-07-12 2:35PM EDT138.008.388.3010.40-3.42-28.98%17162844.46%
NVDA240726P001390002024-07-12 2:22PM EDT139.009.608.9011.20-3.10-24.41%9751444.58%
NVDA240726P001400002024-07-12 3:52PM EDT140.0011.859.7012.95-1.40-10.57%2951,55356.32%
NVDA240726P001410002024-07-12 3:31PM EDT141.0012.5510.7013.30-1.81-12.60%14224550.81%
NVDA240726P001420002024-07-12 3:29PM EDT142.0012.0511.5014.15-2.10-14.84%14326951.17%
NVDA240726P001430002024-07-11 1:54PM EDT143.0015.7512.5015.050.00-8718452.05%
NVDA240726P001440002024-07-12 2:32PM EDT144.0013.1612.8015.85-3.04-18.77%5121251.25%
NVDA240726P001450002024-07-12 3:37PM EDT145.0015.5513.7517.25-1.65-9.59%19330959.38%
NVDA240726P001460002024-07-12 3:32PM EDT146.0016.1315.4017.75+2.53+18.60%1119453.81%
NVDA240726P001470002024-07-11 3:54PM EDT147.0020.0016.3018.700.00-610654.93%
NVDA240726P001480002024-07-11 12:53PM EDT148.0019.8017.3020.150.00-311864.31%
NVDA240726P001490002024-07-02 9:39AM EDT149.0020.0517.4020.50-7.15-26.29%5155.01%
NVDA240726P001500002024-07-12 3:29PM EDT150.0019.2019.1521.60-3.30-14.67%3320358.84%
NVDA240726P001520002024-07-11 10:27AM EDT152.0020.5521.1023.500.00-5260.40%
NVDA240726P001550002024-07-12 3:44PM EDT155.0025.2524.0526.45-0.53-2.06%201364.45%
NVDA240726P001600002024-07-11 10:31AM EDT160.0027.6029.0031.750.00-3379.35%
NVDA240726P001650002024-06-25 11:15AM EDT165.0041.0034.0536.400.00-1078.86%
NVDA240726P001700002024-07-02 11:39AM EDT170.0047.6539.0541.400.00-2286.04%
NVDA240726P001750002024-07-12 11:25AM EDT175.0044.8544.0546.45-3.95-8.09%1094.34%
NVDA240726P001800002024-07-12 2:29PM EDT180.0048.5048.1551.90-12.06-19.91%10112.74%
NVDA240726P001850002024-07-11 3:05PM EDT185.0055.6453.1556.450.00-80107.23%
NVDA240726P001900002024-06-21 9:30AM EDT190.0061.7559.0561.450.00-50113.28%
NVDA240726P002000002024-07-05 9:30AM EDT200.0071.6069.0571.450.00-50124.71%
NVDA240726P008000002024-06-07 3:11PM EDT800.002.211.922.27+2.21-9-0.00%
NVDA240726P008400002024-06-07 10:57AM EDT840.003.080.484.75+3.08-2-0.00%
NVDA240726P008500002024-06-07 3:33PM EDT850.002.802.403.10+2.80-5-0.00%
NVDA240726P008700002024-06-07 10:37AM EDT870.003.543.254.60+3.54-1-0.00%
NVDA240726P008800002024-06-07 10:00AM EDT880.005.301.365.80+5.30-2-0.00%
NVDA240726P009000002024-06-07 3:56PM EDT900.004.904.005.00+4.90-6-0.00%
NVDA240726P009400002024-06-07 10:59AM EDT940.007.944.109.05+7.94-5-0.00%
NVDA240726P009500002024-06-07 3:10PM EDT950.007.756.358.90+7.75-7-0.00%
NVDA240726P009800002024-06-07 12:14PM EDT980.0010.909.2011.10+10.90-10-0.00%
NVDA240726P009900002024-06-07 3:53PM EDT990.0011.2510.0011.70+11.25-10-0.00%
NVDA240726P010000002024-06-07 3:59PM EDT1,000.0011.9810.7012.70+11.98-32-0.00%
NVDA240726P010100002024-06-07 3:32PM EDT1,010.0013.9511.7014.80+13.95-3-0.00%
NVDA240726P010200002024-06-07 3:32PM EDT1,020.0015.3913.7517.25+15.39-1-0.00%
NVDA240726P010300002024-06-07 1:50PM EDT1,030.0016.0715.1518.50+16.07-1-0.00%
NVDA240726P010400002024-06-07 9:41AM EDT1,040.0022.2116.3519.85+22.21-2-0.00%
NVDA240726P010500002024-06-07 2:55PM EDT1,050.0020.5518.7022.50+20.55-2-0.00%
NVDA240726P010600002024-06-07 12:58PM EDT1,060.0021.6919.9024.40+21.69-1-0.00%
NVDA240726P010700002024-06-07 3:55PM EDT1,070.0024.6023.2027.70+24.60-5210.00%
NVDA240726P010800002024-06-07 2:46PM EDT1,080.0027.8125.6028.95+27.81-5390.00%
NVDA240726P010900002024-06-07 1:22PM EDT1,090.0029.0827.2031.80+29.08-1350.00%
NVDA240726P011000002024-06-07 3:45PM EDT1,100.0032.1530.0034.00+32.15-662160.00%
NVDA240726P011100002024-06-07 2:14PM EDT1,110.0038.0032.1537.25+38.00-620.00%
NVDA240726P011200002024-06-07 2:14PM EDT1,120.0041.3533.9541.05+41.35-460.00%
NVDA240726P011300002024-06-07 12:44PM EDT1,130.0043.6039.0544.30+43.60-420.00%
NVDA240726P011400002024-06-07 12:44PM EDT1,140.0047.1843.5047.95+47.18-2110.00%
NVDA240726P011500002024-06-07 3:45PM EDT1,150.0048.8545.8051.65+48.85-2080.00%
NVDA240726P011600002024-06-07 2:00PM EDT1,160.0053.5050.0055.55+53.50-110.00%
NVDA240726P011700002024-06-07 3:43PM EDT1,170.0057.0054.3562.25+57.00-440.00%
NVDA240726P011800002024-06-07 3:43PM EDT1,180.0061.0557.2564.15+61.05-14100.00%
NVDA240726P011900002024-06-07 3:10PM EDT1,190.0067.9063.2570.40+67.90-1190.00%
NVDA240726P012000002024-06-07 3:36PM EDT1,200.0072.3066.5073.55+72.30-13430.00%
NVDA240726P012100002024-06-07 3:55PM EDT1,210.0075.5574.0578.55+75.55-2320.00%
NVDA240726P012200002024-06-07 3:59PM EDT1,220.0080.9277.5083.80+80.92-170.00%
NVDA240726P012300002024-06-07 2:42PM EDT1,230.0090.0082.8089.30+90.00-220.00%
NVDA240726P012400002024-06-06 9:47AM EDT1,240.0082.5887.8094.95+82.58--20.00%
NVDA240726P012500002024-06-07 10:20AM EDT1,250.00110.5795.05100.85+110.57-120.00%
NVDA240726P012600002024-06-06 1:51PM EDT1,260.00114.80102.05106.95+114.80--40.00%
NVDA240726P012700002024-06-07 9:30AM EDT1,270.00115.00106.50115.00+115.00-120.00%
NVDA240726P013500002024-06-06 11:32AM EDT1,350.00174.00161.75172.80+174.00--50.00%