Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,148.25+9.24 (+0.81%)
At close: 04:00PM EDT
1,145.15 -3.10 (-0.27%)
Pre-market: 09:07AM EDT
In the money
Show:ListStraddle
Callsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250321C003200002024-05-23 9:30AM EDT320.00717.620.000.000.00-150.00%
NVDA250321C003500002024-05-28 3:05PM EDT350.00803.610.000.000.00-140.00%
NVDA250321C003600002024-05-23 9:37AM EDT360.00695.830.000.000.00-2330.00%
NVDA250321C003700002024-05-23 12:25PM EDT370.00698.350.000.000.00-470.00%
NVDA250321C003800002024-05-24 11:39AM EDT380.00686.300.000.000.00-200.00%
NVDA250321C003900002024-05-29 12:52PM EDT390.00776.560.000.000.00-210.00%
NVDA250321C004000002024-05-29 12:52PM EDT400.00767.110.000.000.00-21630.00%
NVDA250321C004100002024-05-01 11:46AM EDT410.00448.820.000.000.00-120.00%
NVDA250321C004200002024-04-29 10:49AM EDT420.00480.00737.65745.650.00-2274.80%
NVDA250321C004300002024-05-16 10:32AM EDT430.00549.280.000.000.00-1190.00%
NVDA250321C004400002024-05-07 3:20PM EDT440.00494.170.000.000.00-180.00%
NVDA250321C004500002024-05-28 3:55PM EDT450.00713.160.000.000.00-130.00%
NVDA250321C004600002024-05-09 9:47AM EDT460.00462.700.000.000.00-250.00%
NVDA250321C004700002024-05-23 9:33AM EDT470.00580.990.000.000.00-1200.00%
NVDA250321C004800002024-05-23 9:50AM EDT480.00581.330.000.000.00-1180.00%
NVDA250321C004900002024-05-29 1:27PM EDT490.00684.180.000.000.00-170.00%
NVDA250321C005000002024-05-24 10:38AM EDT500.00569.650.000.000.00-2450.00%
NVDA250321C005200002024-05-28 11:32AM EDT520.00631.850.000.000.00-170.00%
NVDA250321C005400002024-05-29 3:18PM EDT540.00642.000.000.000.00-1370.00%
NVDA250321C005600002024-05-23 3:41PM EDT560.00511.840.000.000.00-5200.00%
NVDA250321C005800002024-05-24 9:38AM EDT580.00492.230.000.000.00-1610.00%
NVDA250321C006000002024-05-28 1:55PM EDT600.00574.100.000.000.00-31290.00%
NVDA250321C006200002024-05-29 12:43PM EDT620.00565.950.000.000.00-21080.00%
NVDA250321C006400002024-05-29 12:50PM EDT640.00549.070.000.000.00-1890.00%
NVDA250321C006600002024-05-28 1:55PM EDT660.00522.750.000.000.00-2930.00%
NVDA250321C006800002024-05-28 10:36AM EDT680.00485.570.000.000.00-3710.00%
NVDA250321C007000002024-05-28 2:31PM EDT700.00488.100.000.000.00-122530.00%
NVDA250321C007100002024-05-28 1:05PM EDT710.00484.750.000.000.00-6680.00%
NVDA250321C007200002024-05-28 1:06PM EDT720.00476.300.000.000.00-4790.00%
NVDA250321C007300002024-05-29 12:50PM EDT730.00473.950.000.000.00-11060.00%
NVDA250321C007400002024-05-28 1:08PM EDT740.00460.900.000.000.00-81000.00%
NVDA250321C007500002024-05-29 9:33AM EDT750.00440.750.000.000.00-52050.00%
NVDA250321C007600002024-05-28 1:39PM EDT760.00453.990.000.000.00-161710.00%
NVDA250321C007700002024-05-28 12:44PM EDT770.00430.850.000.000.00-41110.00%
NVDA250321C007800002024-05-28 10:44AM EDT780.00409.580.000.000.00-2940.00%
NVDA250321C007900002024-05-28 12:48PM EDT790.00418.300.000.000.00-161690.00%
NVDA250321C008000002024-05-29 3:41PM EDT800.00427.570.000.000.00-64490.00%
NVDA250321C008100002024-05-29 3:25PM EDT810.00420.150.000.000.00-12850.00%
NVDA250321C008200002024-05-28 1:52PM EDT820.00398.950.000.000.00-143020.00%
NVDA250321C008300002024-05-29 2:26PM EDT830.00402.180.000.000.00-13300.00%
NVDA250321C008400002024-05-29 1:35PM EDT840.00390.150.000.000.00-35750.00%
NVDA250321C008500002024-05-29 3:13PM EDT850.00387.110.000.000.00-157170.00%
NVDA250321C008600002024-05-28 12:16PM EDT860.00361.400.000.000.00-32860.00%
NVDA250321C008800002024-05-29 10:08AM EDT880.00344.870.000.000.00-14390.00%
NVDA250321C009000002024-05-29 3:40PM EDT900.00357.050.000.000.00-201,0760.00%
NVDA250321C009200002024-05-29 3:08PM EDT920.00339.180.000.000.00-21950.00%
NVDA250321C009400002024-05-29 11:11AM EDT940.00320.050.000.000.00-84580.00%
NVDA250321C009600002024-05-29 12:44PM EDT960.00309.900.000.000.00-23260.00%
NVDA250321C009800002024-05-29 12:04PM EDT980.00298.000.000.000.00-123230.00%
NVDA250321C010000002024-05-29 2:45PM EDT1,000.00294.150.000.000.00-731,1890.00%
NVDA250321C010200002024-05-29 1:32PM EDT1,020.00278.000.000.000.00-2033090.00%
NVDA250321C010400002024-05-29 1:32PM EDT1,040.00267.000.000.000.00-2133460.00%
NVDA250321C010600002024-05-29 12:43PM EDT1,060.00255.180.000.000.00-112400.00%
NVDA250321C010800002024-05-29 9:52AM EDT1,080.00230.050.000.000.00-11470.00%
NVDA250321C011000002024-05-29 3:31PM EDT1,100.00240.500.000.000.00-971,0750.00%
NVDA250321C011200002024-05-29 1:54PM EDT1,120.00230.000.000.000.00-112030.00%
NVDA250321C011400002024-05-29 3:45PM EDT1,140.00221.500.000.000.00-602620.00%
NVDA250321C011600002024-05-29 3:07PM EDT1,160.00210.500.000.000.00-71160.20%
NVDA250321C011800002024-05-29 12:50PM EDT1,180.00199.320.000.000.00-63350.78%
NVDA250321C012000002024-05-29 3:49PM EDT1,200.00195.000.000.000.00-614800.78%
NVDA250321C012200002024-05-29 1:52PM EDT1,220.00187.000.000.000.00-12661.56%
NVDA250321C012400002024-05-29 3:44PM EDT1,240.00179.840.000.000.00-3631.56%
NVDA250321C012600002024-05-29 3:03PM EDT1,260.00172.460.000.000.00-232441.56%
NVDA250321C012800002024-05-29 1:42PM EDT1,280.00161.750.000.000.00-8363.13%
NVDA250321C013000002024-05-29 3:06PM EDT1,300.00158.200.000.000.00-497563.13%
NVDA250321C013200002024-05-28 3:50PM EDT1,320.00142.850.000.000.00-16633.13%
NVDA250321C013400002024-05-29 3:46PM EDT1,340.00145.000.000.000.00-41413.13%
NVDA250321C013600002024-05-29 12:53PM EDT1,360.00136.830.000.000.00-31443.13%
NVDA250321C013700002024-05-28 3:17PM EDT1,370.00128.950.000.000.00-6153.13%
NVDA250321C013800002024-05-29 9:33AM EDT1,380.00121.950.000.000.00-1263.13%
NVDA250321C013900002024-05-29 11:34AM EDT1,390.00122.700.000.000.00-7153.13%
NVDA250321C014000002024-05-29 1:05PM EDT1,400.00126.520.000.000.00-251853.13%
NVDA250321C014100002024-05-13 3:27PM EDT1,410.0048.050.000.000.00-2183.13%
NVDA250321C014200002024-05-28 10:59AM EDT1,420.00107.300.000.000.00-11093.13%
NVDA250321C014300002024-05-24 11:44AM EDT1,430.0075.300.000.000.00-486.25%
NVDA250321C014400002024-05-28 12:47PM EDT1,440.00110.000.000.000.00-226.25%
NVDA250321C014500002024-05-29 10:04AM EDT1,450.00104.140.000.000.00-2666.25%
NVDA250321C014600002024-05-29 10:18AM EDT1,460.00108.350.000.000.00-2306.25%
NVDA250321C014700002024-05-28 12:45PM EDT1,470.00101.800.000.000.00-7776.25%
NVDA250321C014800002024-05-29 9:42AM EDT1,480.0094.800.000.000.00-1346.25%
NVDA250321C014900002024-05-28 2:58PM EDT1,490.0099.500.000.000.00-6306.25%
NVDA250321C015000002024-05-29 3:57PM EDT1,500.00102.850.000.000.00-935716.25%
NVDA250321C015100002024-05-29 11:09AM EDT1,510.0096.220.000.000.00-2426.25%
NVDA250321C015200002024-05-23 2:12PM EDT1,520.0061.000.000.000.00-23576.25%
NVDA250321C015300002024-05-23 9:43AM EDT1,530.0058.000.000.000.00-14486.25%
NVDA250321C015400002024-05-28 12:20PM EDT1,540.0086.400.000.000.00-2326.25%
NVDA250321C015500002024-05-28 12:28PM EDT1,550.0083.320.000.000.00-5656.25%
NVDA250321C015600002024-05-22 3:56PM EDT1,560.0038.640.000.000.00-55076.25%
NVDA250321C015700002024-05-28 1:26PM EDT1,570.0086.950.000.000.00-576.25%
NVDA250321C015800002024-05-29 12:45PM EDT1,580.0084.600.000.000.00-2216.25%
NVDA250321C015900002024-05-23 9:32AM EDT1,590.0046.000.000.000.00-1306.25%
NVDA250321C016000002024-05-29 10:19AM EDT1,600.0079.000.000.000.00-11186.25%
NVDA250321C016100002024-05-28 12:37PM EDT1,610.0074.360.000.000.00-3266.25%
NVDA250321C016200002024-05-28 2:27PM EDT1,620.0076.800.000.000.00-7376.25%
NVDA250321C016300002024-05-28 9:44AM EDT1,630.0064.900.000.000.00-7706.25%
NVDA250321C016400002024-05-24 1:18PM EDT1,640.0045.000.000.000.00-11376.25%
NVDA250321C016500002024-05-28 3:00PM EDT1,650.0071.100.000.000.00-653386.25%
NVDA250321C016600002024-05-28 3:13PM EDT1,660.0069.000.000.000.00-41126.25%
NVDA250321C016700002024-05-21 1:22PM EDT1,670.0029.600.000.000.00-4516.25%
NVDA250321C016800002024-05-28 3:36PM EDT1,680.0068.650.000.000.00-3456.25%
NVDA250321C016900002024-05-28 9:51AM EDT1,690.0056.650.000.000.00-6356.25%
NVDA250321C017000002024-05-29 2:08PM EDT1,700.0069.150.000.000.00-11876.25%
NVDA250321C017100002024-05-29 9:32AM EDT1,710.0060.230.000.000.00-1226.25%
NVDA250321C017200002024-05-28 9:36AM EDT1,720.0052.700.000.000.00-11326.25%
NVDA250321C017300002024-05-28 9:51AM EDT1,730.0052.400.000.000.00-17616.25%
NVDA250321C017400002024-05-24 3:34PM EDT1,740.0037.500.000.000.00-611756.25%
NVDA250321C017500002024-05-28 1:17PM EDT1,750.0059.000.000.000.00-221,4606.25%
NVDA250321C017600002024-05-29 12:41PM EDT1,760.0058.760.000.000.00-6686.25%
NVDA250321C017700002024-05-29 9:30AM EDT1,770.0056.000.000.000.00-2496.25%
NVDA250321C017800002024-05-28 3:25PM EDT1,780.0055.220.000.000.00-7886.25%
NVDA250321C017900002024-05-29 9:31AM EDT1,790.0052.600.000.000.00-16166.25%
NVDA250321C018000002024-05-29 3:28PM EDT1,800.0056.650.000.000.00-44566.25%
NVDA250321C018100002024-05-29 2:57PM EDT1,810.0054.200.000.000.00-125012.50%
NVDA250321C018200002024-05-23 9:45AM EDT1,820.0029.700.000.000.00-47312.50%
NVDA250321C018300002024-05-28 1:03PM EDT1,830.0049.530.000.000.00-111412.50%
NVDA250321C018400002024-05-24 2:47PM EDT1,840.0028.500.000.000.00-12612.50%
NVDA250321C018500002024-05-29 3:59PM EDT1,850.0050.500.000.000.00-411612.50%
NVDA250321C018600002024-05-29 3:58PM EDT1,860.0049.750.000.000.00-62012.50%
NVDA250321C018700002024-05-29 2:58PM EDT1,870.0048.700.000.000.00-13412.50%
NVDA250321C018800002024-05-28 9:52AM EDT1,880.0037.650.000.000.00-939112.50%
NVDA250321C018900002024-05-29 11:25AM EDT1,890.0044.300.000.000.00-14286312.50%
NVDA250321C019000002024-05-29 3:45PM EDT1,900.0046.050.000.000.00-1133612.50%
NVDA250321C019100002024-05-28 2:28PM EDT1,910.0042.070.000.000.00-1112412.50%
NVDA250321C019200002024-05-28 9:52AM EDT1,920.0034.850.000.000.00-2221112.50%
NVDA250321C019300002024-05-29 11:50AM EDT1,930.0040.450.000.000.00-226012.50%
NVDA250321C019400002024-05-29 10:57AM EDT1,940.0041.600.000.000.00-1091312.50%
NVDA250321C020000002024-05-29 3:51PM EDT2,000.0037.110.000.000.00-454812.50%
NVDA250321C020500002024-05-29 1:26PM EDT2,050.0033.700.000.000.00-21712.50%
NVDA250321C021000002024-05-29 3:51PM EDT2,100.0031.000.000.000.00-193112.50%
NVDA250321C021200002024-05-29 3:59PM EDT2,120.0030.300.000.000.00-779112.50%
Putsfor21 March 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250321P003200002024-05-28 3:45PM EDT320.001.300.000.000.00-15782625.00%
NVDA250321P003300002024-05-28 9:33AM EDT330.001.250.000.000.00-7762925.00%
NVDA250321P003400002024-05-01 11:52AM EDT340.004.550.000.000.00-11125.00%
NVDA250321P003500002024-05-29 2:46PM EDT350.001.870.000.000.00-111925.00%
NVDA250321P003600002024-05-23 3:43PM EDT360.001.810.000.000.00-81525.00%
NVDA250321P003700002024-05-21 10:06AM EDT370.003.000.000.000.00-10525.00%
NVDA250321P003800002024-05-28 11:28AM EDT380.001.950.000.000.00-12125.00%
NVDA250321P003900002024-05-29 1:59PM EDT390.002.150.000.000.00-1040525.00%
NVDA250321P004000002024-05-29 3:07PM EDT400.002.130.000.000.00-833625.00%
NVDA250321P004100002024-05-23 9:34AM EDT410.002.600.000.000.00-21225.00%
NVDA250321P004200002024-05-15 10:34AM EDT420.005.380.000.000.00-13025.00%
NVDA250321P004300002024-05-29 10:17AM EDT430.003.050.000.000.00-158125.00%
NVDA250321P004400002024-05-28 9:46AM EDT440.003.190.000.000.00-106525.00%
NVDA250321P004500002024-05-29 1:28PM EDT450.003.550.000.000.00-3510725.00%
NVDA250321P004600002024-05-29 9:51AM EDT460.003.900.000.000.00-52425.00%
NVDA250321P004700002024-05-29 2:13PM EDT470.004.000.000.000.00-156712.50%
NVDA250321P004800002024-05-29 3:51PM EDT480.004.600.000.000.00-166012.50%
NVDA250321P004900002024-05-14 11:27AM EDT490.0011.290.000.000.00-13212.50%
NVDA250321P005000002024-05-29 2:38PM EDT500.004.900.000.000.00-1535812.50%
NVDA250321P005200002024-05-24 12:18PM EDT520.006.550.000.000.00-1138112.50%
NVDA250321P005400002024-05-29 3:27PM EDT540.006.850.000.000.00-1156012.50%
NVDA250321P005600002024-05-29 11:03AM EDT560.008.110.000.000.00-339912.50%
NVDA250321P005800002024-05-29 12:19PM EDT580.009.250.000.000.00-247012.50%
NVDA250321P006000002024-05-29 3:57PM EDT600.0010.800.000.000.00-61,02812.50%
NVDA250321P006200002024-05-29 11:03AM EDT620.0012.460.000.000.00-329112.50%
NVDA250321P006400002024-05-29 1:09PM EDT640.0014.080.000.000.00-217312.50%
NVDA250321P006600002024-05-29 11:23AM EDT660.0016.590.000.000.00-186012.50%
NVDA250321P006800002024-05-29 10:28AM EDT680.0019.100.000.000.00-145112.50%
NVDA250321P007000002024-05-29 2:28PM EDT700.0020.730.000.000.00-382,06112.50%
NVDA250321P007100002024-05-28 12:14PM EDT710.0022.550.000.000.00-312312.50%
NVDA250321P007200002024-05-29 12:59PM EDT720.0023.640.000.000.00-124612.50%
NVDA250321P007300002024-05-29 12:39PM EDT730.0025.250.000.000.00-442312.50%
NVDA250321P007400002024-05-28 3:00PM EDT740.0027.150.000.000.00-54266.25%
NVDA250321P007500002024-05-29 3:31PM EDT750.0028.320.000.000.00-87416.25%
NVDA250321P007600002024-05-29 2:31PM EDT760.0029.900.000.000.00-23776.25%
NVDA250321P007700002024-05-29 1:18PM EDT770.0032.400.000.000.00-279936.25%
NVDA250321P007800002024-05-29 3:51PM EDT780.0034.250.000.000.00-263546.25%
NVDA250321P007900002024-05-29 12:44PM EDT790.0036.550.000.000.00-165586.25%
NVDA250321P008000002024-05-29 3:47PM EDT800.0038.320.000.000.00-461,3426.25%
NVDA250321P008100002024-05-28 11:00AM EDT810.0041.250.000.000.00-21816.25%
NVDA250321P008200002024-05-29 3:59PM EDT820.0042.600.000.000.00-325676.25%
NVDA250321P008300002024-05-29 3:26PM EDT830.0044.600.000.000.00-24016.25%
NVDA250321P008400002024-05-29 1:29PM EDT840.0047.450.000.000.00-21106.25%
NVDA250321P008500002024-05-29 2:12PM EDT850.0048.750.000.000.00-1281606.25%
NVDA250321P008600002024-05-29 10:53AM EDT860.0053.200.000.000.00-60926.25%
NVDA250321P008800002024-05-29 2:25PM EDT880.0057.230.000.000.00-22646.25%
NVDA250321P009000002024-05-29 1:29PM EDT900.0064.000.000.000.00-1104026.25%
NVDA250321P009200002024-05-29 12:59PM EDT920.0069.820.000.000.00-17846.25%
NVDA250321P009400002024-05-29 3:39PM EDT940.0075.700.000.000.00-22183.13%
NVDA250321P009600002024-05-29 3:53PM EDT960.0085.000.000.000.00-162293.13%
NVDA250321P009800002024-05-29 3:58PM EDT980.0091.550.000.000.00-38983.13%
NVDA250321P010000002024-05-29 3:59PM EDT1,000.0099.400.000.000.00-546313.13%
NVDA250321P010200002024-05-29 3:59PM EDT1,020.00107.750.000.000.00-1393.13%
NVDA250321P010400002024-05-29 9:56AM EDT1,040.00120.300.000.000.00-4651.56%
NVDA250321P010600002024-05-28 11:45AM EDT1,060.00129.660.000.000.00-211321.56%
NVDA250321P010800002024-05-29 2:15PM EDT1,080.00131.660.000.000.00-6421.56%
NVDA250321P011000002024-05-29 2:15PM EDT1,100.00141.190.000.000.00-331260.78%
NVDA250321P011200002024-05-29 12:34PM EDT1,120.00154.000.000.000.00-12140.78%
NVDA250321P011400002024-05-29 12:07PM EDT1,140.00165.360.000.000.00-43900.20%
NVDA250321P011600002024-05-15 12:51PM EDT1,160.00279.550.000.000.00-240.00%
NVDA250321P011800002024-04-09 2:23PM EDT1,180.00367.10328.00346.000.00-2278.34%
NVDA250321P012000002024-05-29 1:43PM EDT1,200.00199.150.000.000.00-30580.00%
NVDA250321P012200002024-05-23 11:32AM EDT1,220.00253.350.000.000.00-1510.00%
NVDA250321P012400002024-05-23 1:26PM EDT1,240.00262.460.000.000.00-230.00%
NVDA250321P012600002024-05-28 1:24PM EDT1,260.00236.770.000.000.00-3480.00%
NVDA250321P012800002024-05-28 9:43AM EDT1,280.00256.850.000.000.00-110.00%
NVDA250321P013000002024-05-29 12:02PM EDT1,300.00261.820.000.000.00-1250.00%
NVDA250321P013600002024-05-21 2:22PM EDT1,360.00432.550.000.000.00-220.00%
NVDA250321P013700002024-03-07 11:15AM EDT1,370.00484.40502.95511.700.00--787.89%
NVDA250321P013800002024-05-20 12:06PM EDT1,380.00455.730.000.000.00--10.00%
NVDA250321P013900002024-05-10 11:24AM EDT1,390.00506.650.000.000.00--00.00%
NVDA250321P014000002024-05-02 2:33PM EDT1,400.00555.180.000.000.00-140.00%
NVDA250321P014100002024-05-20 10:24AM EDT1,410.00479.840.000.000.00-210.00%
NVDA250321P014200002024-05-20 10:22AM EDT1,420.00488.910.000.000.00-2220.00%
NVDA250321P014300002024-05-20 11:31AM EDT1,430.00498.300.000.000.00-2270.00%
NVDA250321P014400002024-05-17 10:27AM EDT1,440.00517.900.000.000.00-2290.00%
NVDA250321P014500002024-05-20 10:24AM EDT1,450.00515.770.000.000.00-230.00%
NVDA250321P014600002024-03-13 11:27AM EDT1,460.00594.20576.90587.300.00-452789.77%
NVDA250321P014700002024-03-12 12:15PM EDT1,470.00586.73583.95597.500.00-4890.03%
NVDA250321P014800002024-05-23 10:50AM EDT1,480.00458.370.000.000.00-250.00%
NVDA250321P014900002024-03-12 11:59AM EDT1,490.00602.20606.70612.950.00-5490.96%
NVDA250321P015000002024-05-10 2:43PM EDT1,500.00608.250.000.000.00-200.00%
NVDA250321P015100002024-04-23 12:46PM EDT1,510.00691.110.000.000.00-200.00%
NVDA250321P015200002024-03-07 12:05PM EDT1,520.00616.55641.20653.950.00--594.52%
NVDA250321P015300002024-04-01 10:32AM EDT1,530.00627.60698.40713.800.00-20106.94%
NVDA250321P015400002024-03-07 1:41PM EDT1,540.00638.10658.25670.100.00--794.78%
NVDA250321P015500002024-05-08 11:02AM EDT1,550.00647.600.000.000.00-210.00%
NVDA250321P015600002024-05-08 11:02AM EDT1,560.00657.000.000.000.00-210.00%
NVDA250321P015700002024-05-08 11:02AM EDT1,570.00666.550.000.000.00-210.00%
NVDA250321P015800002024-03-22 11:38AM EDT1,580.00658.80808.00826.000.00-120124.71%
NVDA250321P015900002024-03-11 12:55PM EDT1,590.00729.80715.45727.800.00-2699.20%
NVDA250321P016000002024-05-20 11:31AM EDT1,600.00658.000.000.000.00-200.00%
NVDA250321P016100002024-04-23 12:46PM EDT1,610.00790.980.000.000.00-200.00%
NVDA250321P016200002024-03-07 1:38PM EDT1,620.00712.40734.10747.000.00--198.01%
NVDA250321P016500002024-03-08 12:42PM EDT1,650.00751.60763.10776.550.00-1199.29%
NVDA250321P016600002024-04-29 3:54PM EDT1,660.00782.95534.90545.200.00-192037.99%
NVDA250321P016800002024-05-23 10:50AM EDT1,680.00639.070.000.000.00-420.00%
NVDA250321P016900002024-04-30 3:34PM EDT1,690.00812.600.000.000.00--00.00%
NVDA250321P017000002024-04-30 3:29PM EDT1,700.00831.220.000.000.00-200.00%
NVDA250321P017100002024-03-11 1:31PM EDT1,710.00846.80831.05850.000.00-40104.67%
NVDA250321P017200002024-03-07 1:39PM EDT1,720.00808.35832.30850.000.00--0102.84%
NVDA250321P017400002024-03-08 12:43PM EDT1,740.00837.65852.30870.000.00-10103.73%
NVDA250321P017600002024-03-07 1:33PM EDT1,760.00847.50872.35890.000.00--0104.60%
NVDA250321P017800002024-05-06 11:53AM EDT1,780.00862.170.000.000.00-200.00%
NVDA250321P017900002024-04-30 3:34PM EDT1,790.00912.500.000.000.00-200.00%
NVDA250321P018000002024-05-29 9:57AM EDT1,800.00682.000.000.000.00-10100.00%
NVDA250321P018100002024-03-25 2:29PM EDT1,810.00856.351,004.001,022.000.00-20126.65%
NVDA250321P018300002024-03-21 12:37PM EDT1,830.00908.951,058.001,078.000.00--0136.12%
NVDA250321P018800002024-05-23 10:50AM EDT1,880.00833.620.000.000.00-200.00%
NVDA250321P019000002024-04-29 1:14PM EDT1,900.001,028.20750.05768.000.00--038.43%