Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
126.57-4.21 (-3.22%)
At close: 04:00PM EDT
126.88 +0.31 (+0.24%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250919C000390002024-06-21 1:21PM EDT39.0092.0083.5098.45-9.07-8.97%1515086.54%
NVDA250919C000400002024-06-21 12:49PM EDT40.0091.5582.5097.50-5.75-5.91%36685.00%
NVDA250919C000410002024-06-20 2:09PM EDT41.0096.3981.5096.500.00-202083.33%
NVDA250919C000420002024-06-13 11:07AM EDT42.0090.1081.5095.500.00-402085.16%
NVDA250919C000430002024-06-13 11:07AM EDT43.0089.2580.5095.500.00-402086.76%
NVDA250919C000440002024-06-13 3:52PM EDT44.0089.0580.5092.000.00-2180.26%
NVDA250919C000450002024-06-21 10:33AM EDT45.0085.0080.0091.00-3.00-3.41%48380.35%
NVDA250919C000470002024-06-13 3:57PM EDT47.0086.8576.5089.000.00-22072.56%
NVDA250919C000500002024-06-21 12:28PM EDT50.0082.7874.5087.00-7.89-8.70%1416174.56%
NVDA250919C000520002024-06-11 1:29PM EDT52.0073.2072.5085.000.00--1171.84%
NVDA250919C000540002024-06-18 12:04PM EDT54.0085.6872.0083.000.00-604673.14%
NVDA250919C000560002024-06-18 3:34PM EDT56.0085.1070.3083.500.00-806177.15%
NVDA250919C000580002024-06-17 10:25AM EDT58.0078.6568.7080.000.00-408771.96%
NVDA250919C000600002024-06-21 2:11PM EDT60.0072.8165.5078.00-5.24-6.71%1110966.73%
NVDA250919C000620002024-06-21 10:08AM EDT62.0072.0069.0075.75-4.50-5.88%39475.28%
NVDA250919C000640002024-06-17 2:09PM EDT64.0075.3763.9074.000.00-544367.06%
NVDA250919C000660002024-06-21 3:13PM EDT66.0068.8062.3072.45-4.45-6.08%5011666.36%
NVDA250919C000680002024-06-21 10:42AM EDT68.0066.6059.5072.00-4.00-5.67%21065.43%
NVDA250919C000700002024-06-21 3:48PM EDT70.0064.6559.5569.05-9.25-12.52%208965.10%
NVDA250919C000720002024-06-21 3:20PM EDT72.0063.8056.5068.00-13.10-17.04%322262.65%
NVDA250919C000740002024-06-18 1:18PM EDT74.0070.0054.5066.000.00-24160.44%
NVDA250919C000760002024-06-21 3:57PM EDT76.0060.7056.0064.00-4.56-6.99%75,82663.90%
NVDA250919C000780002024-06-18 2:46PM EDT78.0067.6558.7560.050.00-301,47265.90%
NVDA250919C000800002024-06-21 3:59PM EDT80.0058.0554.2561.80-4.84-7.70%621,70465.44%
NVDA250919C000820002024-06-21 9:36AM EDT82.0058.2553.3557.30-10.70-15.52%364161.17%
NVDA250919C000840002024-06-21 10:35AM EDT84.0054.4054.6555.85-0.70-1.27%309164.31%
NVDA250919C000860002024-06-20 9:42AM EDT86.0066.4053.2054.650.00-233463.86%
NVDA250919C000880002024-06-21 3:47PM EDT88.0052.3551.9056.55-7.50-12.53%1624767.54%
NVDA250919C000900002024-06-21 10:26AM EDT90.0051.0547.4056.00-4.64-8.33%230163.90%
NVDA250919C000920002024-06-20 1:52PM EDT92.0049.8549.5053.95-4.07-7.55%134766.61%
NVDA250919C000940002024-06-21 11:23AM EDT94.0050.3545.0051.85-2.65-5.00%136161.19%
NVDA250919C000960002024-06-20 1:46PM EDT96.0047.4547.1551.65-4.50-8.66%559665.95%
NVDA250919C000980002024-06-21 12:10PM EDT98.0048.7542.6551.25-8.40-14.70%1099262.62%
NVDA250919C001000002024-06-21 3:20PM EDT100.0045.4044.7549.25-4.02-8.13%201,41164.98%
NVDA250919C001020002024-06-20 12:21PM EDT102.0051.5043.5547.250.00-1575963.56%
NVDA250919C001040002024-06-20 3:06PM EDT104.0046.3042.5043.75-0.50-1.07%201,12060.69%
NVDA250919C001060002024-06-20 10:09AM EDT106.0051.6241.4042.750.00-122060.48%
NVDA250919C001080002024-06-21 9:36AM EDT108.0042.6536.9048.50-3.80-8.18%542863.73%
NVDA250919C001100002024-06-21 3:53PM EDT110.0039.6839.4045.00-3.97-9.10%354,01864.52%
NVDA250919C001120002024-06-20 3:51PM EDT112.0038.6035.5544.00-4.39-10.21%17761.33%
NVDA250919C001140002024-06-21 9:54AM EDT114.0037.0937.3543.00-3.46-8.53%250263.86%
NVDA250919C001160002024-06-21 1:44PM EDT116.0036.7836.5537.65-9.02-19.69%2017059.41%
NVDA250919C001180002024-06-20 10:09AM EDT118.0045.4035.5039.100.00-331961.42%
NVDA250919C001200002024-06-21 3:57PM EDT120.0035.2034.7536.30-4.58-11.51%1442,01559.53%
NVDA250919C001220002024-06-21 3:19PM EDT122.0034.5033.7534.95-3.35-8.85%1451,20258.80%
NVDA250919C001240002024-06-21 3:50PM EDT124.0032.8330.5036.50-5.17-13.61%5671158.66%
NVDA250919C001260002024-06-21 3:58PM EDT126.0032.4528.0033.65-3.90-10.73%24668955.08%
NVDA250919C001280002024-06-21 3:48PM EDT128.0031.5031.1032.90-3.50-10.00%44210658.66%
NVDA250919C001300002024-06-21 3:59PM EDT130.0031.0030.1031.75-4.10-11.68%7223,00458.00%
NVDA250919C001320002024-06-21 11:49AM EDT132.0032.0029.3533.95-1.00-3.03%914360.63%
NVDA250919C001340002024-06-21 3:46PM EDT134.0029.3026.1033.00-2.50-7.86%1027058.04%
NVDA250919C001360002024-06-21 11:42AM EDT136.0029.7525.6034.45-2.25-7.03%2420460.12%
NVDA250919C001370002024-06-20 2:57PM EDT137.0028.7027.4534.55-3.30-10.31%108062.49%
NVDA250919C001380002024-06-21 1:46PM EDT138.0028.0520.5031.20-2.78-9.02%1365653.77%
NVDA250919C001390002024-06-21 10:47AM EDT139.0027.8026.7035.50-8.05-22.45%36463.82%
NVDA250919C001400002024-06-21 3:39PM EDT140.0027.4426.2034.50-3.14-10.27%771,33763.03%
NVDA250919C001410002024-06-21 2:11PM EDT141.0027.0026.3533.20-3.35-11.04%778762.55%
NVDA250919C001420002024-06-21 1:35PM EDT142.0026.5723.5032.00-3.49-11.61%762559.45%
NVDA250919C001440002024-06-21 12:43PM EDT144.0027.0018.5031.00-1.75-6.09%527255.18%
NVDA250919C001460002024-06-21 2:26PM EDT146.0025.3022.3026.30-5.95-19.04%1113755.44%
NVDA250919C001480002024-06-21 2:01PM EDT148.0024.7024.4530.00-2.40-8.86%2153861.68%
NVDA250919C001500002024-06-21 3:48PM EDT150.0023.8023.7524.75-3.04-11.33%2191,63257.39%
NVDA250919C001520002024-06-21 9:52AM EDT152.0022.4523.2524.05-7.85-25.91%56457.31%
NVDA250919C001540002024-06-20 3:56PM EDT154.0025.4022.6523.450.00-194557.20%
NVDA250919C001560002024-06-21 1:41PM EDT156.0022.1522.1022.90-2.61-10.54%116757.15%
NVDA250919C001580002024-06-20 11:07AM EDT158.0029.0521.5529.500.00-10024663.42%
NVDA250919C001600002024-06-21 3:59PM EDT160.0021.3020.7528.50-2.70-11.25%3633262.71%
NVDA250919C001620002024-06-20 3:44PM EDT162.0023.7020.5028.500.00-313063.35%
NVDA250919C001640002024-06-21 2:37PM EDT164.0020.3219.8527.50-4.58-18.39%244962.73%
NVDA250919C001660002024-06-20 11:22AM EDT166.0026.3219.5027.500.00-18027263.25%
NVDA250919C001680002024-06-21 2:29PM EDT168.0019.3518.9522.20-5.65-22.60%1129858.86%
NVDA250919C001750002024-06-21 2:16PM EDT175.0017.7517.4025.35-1.80-9.21%3101,18462.98%
NVDA250919C001800002024-06-21 3:38PM EDT180.0016.6816.4017.20-1.81-9.79%521256.55%
NVDA250919C001950002024-06-21 2:00PM EDT195.0014.0813.5019.00-1.29-8.39%212760.42%
NVDA250919C002000002024-06-21 3:58PM EDT200.0013.0012.9013.45-1.75-11.86%7383956.09%
NVDA250919C002050002024-06-21 2:00PM EDT205.0012.4512.0515.45-2.70-17.82%12458.61%
NVDA250919C002100002024-06-21 1:54PM EDT210.0011.8211.4514.85-1.28-9.77%3922558.80%
NVDA250919C002120002024-06-21 1:24PM EDT212.0011.5010.9514.50-1.65-12.55%21,38258.49%
NVDA250919C002130002024-06-18 9:30AM EDT213.0012.1510.9511.600.00-11655.85%
NVDA250919C002140002024-06-20 1:41PM EDT214.0011.6010.9514.250.00-3458.76%
NVDA250919C002150002024-06-21 3:42PM EDT215.0011.0010.8011.35-1.65-13.04%1115155.95%
NVDA250919C002160002024-06-11 12:32PM EDT216.007.5310.6511.500.00--256.20%
NVDA250919C002170002024-06-21 9:49AM EDT217.0010.4110.5511.10-4.82-31.65%319155.94%
NVDA250919C002200002024-06-20 12:15PM EDT220.0013.6010.2013.250.00-46758.51%
NVDA250919C002220002024-06-12 9:43AM EDT222.007.702.9015.000.00--1353.17%
NVDA250919C002230002024-06-20 11:36AM EDT223.0014.209.8513.150.00-61158.78%
NVDA250919C002240002024-06-21 11:02AM EDT224.0010.559.7012.80-0.50-4.52%314058.50%
NVDA250919C002250002024-06-18 10:45AM EDT225.0011.009.6013.150.00-11759.00%
NVDA250919C002260002024-06-20 1:36PM EDT226.0010.209.5010.100.00-142155.93%
NVDA250919C002270002024-06-18 9:32AM EDT227.0010.259.3010.200.00-112056.06%
NVDA250919C002280002024-06-14 12:22PM EDT228.009.719.309.900.00-6321655.96%
NVDA250919C002300002024-06-21 1:34PM EDT230.009.309.0512.15-1.15-11.00%33658.54%
NVDA250919C002350002024-06-21 10:13AM EDT235.008.908.6011.60-2.99-25.15%51358.59%
NVDA250919C002400002024-06-21 10:04AM EDT240.009.008.1511.45-0.90-9.09%79159.01%
NVDA250919C002450002024-06-21 11:38AM EDT245.008.307.7010.70-0.15-1.78%12058.73%
NVDA250919C002500002024-06-21 3:41PM EDT250.007.557.3010.30-0.95-11.18%6235058.82%
NVDA250919C002550002024-06-21 12:13PM EDT255.007.696.957.80-0.46-5.64%78056.43%
NVDA250919C003900002024-05-21 11:46AM EDT390.00594.58843.70859.600.00-10140.00%
NVDA250919C004000002024-06-03 12:23PM EDT400.00765.13836.45850.600.00-170.00%
NVDA250919C004500002024-05-22 9:43AM EDT450.00542.09792.15806.400.00-110.00%
NVDA250919C004700002024-06-05 1:25PM EDT470.00779.15774.55788.500.00-120.00%
NVDA250919C005000002024-06-07 1:19PM EDT500.00761.66748.45762.35+62.01+8.86%1160.00%
NVDA250919C005200002024-06-05 2:47PM EDT520.00745.60731.30745.25+745.60--10.00%
NVDA250919C005400002024-05-29 1:34PM EDT540.00659.67714.25728.250.00--10.00%
NVDA250919C005600002024-04-19 2:36PM EDT560.00320.500.000.000.00-2225.00%
NVDA250919C005800002024-06-05 1:19PM EDT580.00688.16680.75694.700.00-180.00%
NVDA250919C006000002024-06-04 1:25PM EDT600.00613.10664.25678.300.00-4110.00%
NVDA250919C006200002024-06-04 3:45PM EDT620.00610.57648.00661.550.00-170.00%
NVDA250919C006400002024-05-23 3:58PM EDT640.00476.80631.90645.600.00-110.00%
NVDA250919C006600002024-06-07 1:05PM EDT660.00628.37616.35629.35+8.69+1.40%14160.00%
NVDA250919C006800002024-04-25 1:12PM EDT680.00281.00462.00481.650.00--10.00%
NVDA250919C007000002024-05-31 12:02PM EDT700.00484.81585.30596.500.00-380.00%
NVDA250919C007200002024-06-06 9:52AM EDT720.00588.61570.60582.900.00-20220.00%
NVDA250919C007400002024-05-21 10:54AM EDT740.00334.88555.60569.000.00-230.00%
NVDA250919C007600002024-06-07 1:28PM EDT760.00551.05542.70552.85-7.65-1.37%25820.00%
NVDA250919C007800002024-06-05 10:19AM EDT780.00518.88528.55537.800.00-11460.00%
NVDA250919C008000002024-06-07 1:28PM EDT800.00522.55513.75523.85+3.44+0.66%21610.00%
NVDA250919C008200002024-05-30 11:09AM EDT820.00440.00499.65511.550.00-4660.00%
NVDA250919C008400002024-06-05 10:42AM EDT840.00483.00486.90498.150.00-280.00%
NVDA250919C008600002024-05-31 3:05PM EDT860.00375.50472.75482.600.00-11320.00%
NVDA250919C008800002024-06-06 9:49AM EDT880.00471.90459.65471.550.00-1250.00%
NVDA250919C009000002024-06-07 10:22AM EDT900.00437.45447.30457.75-9.85-2.20%1270.00%
NVDA250919C009200002024-06-06 9:55AM EDT920.00435.00434.70444.750.00-20340.00%
NVDA250919C009400002024-06-06 3:38PM EDT940.00426.49422.50432.700.00-10360.00%
NVDA250919C009600002024-06-05 1:11PM EDT960.00415.86411.70422.350.00-2610.00%
NVDA250919C009800002024-06-04 1:49PM EDT980.00357.05399.30408.000.00-1990.00%
NVDA250919C010000002024-06-07 10:10AM EDT1,000.00384.00388.05399.65-9.00-2.29%21340.00%
NVDA250919C010200002024-05-31 12:08PM EDT1,020.00290.45380.65385.700.00-2800.00%
NVDA250919C010400002024-06-07 3:18PM EDT1,040.00368.44369.95374.85+3.60+0.99%21100.00%
NVDA250919C010600002024-06-07 3:25PM EDT1,060.00361.38359.40364.45+13.28+3.82%1210.00%
NVDA250919C010800002024-06-07 1:08PM EDT1,080.00354.40349.20354.30+11.11+3.24%20550.00%
NVDA250919C011000002024-06-07 2:44PM EDT1,100.00339.83339.45344.05+1.03+0.30%33860.00%
NVDA250919C011200002024-06-04 2:50PM EDT1,120.00300.00329.55334.550.00-2110.00%
NVDA250919C011400002024-06-07 2:54PM EDT1,140.00322.00320.10325.00+10.00+3.21%2450.00%
NVDA250919C011600002024-06-06 11:08AM EDT1,160.00320.20310.85316.000.00-1150.00%
NVDA250919C011800002024-06-07 2:42PM EDT1,180.00304.47302.00306.95+6.37+2.14%11270.00%
NVDA250919C012000002024-06-07 3:59PM EDT1,200.00295.57293.35297.95-2.93-0.98%71670.00%
NVDA250919C012200002024-06-07 2:42PM EDT1,220.00286.95284.70289.55+2.95+1.04%111090.00%
NVDA250919C012400002024-06-07 12:51PM EDT1,240.00276.89276.35281.45-0.11-0.04%1690.00%
NVDA250919C012600002024-06-07 3:51PM EDT1,260.00270.49268.55273.35+1.34+0.50%1720.00%
NVDA250919C012800002024-06-06 9:56AM EDT1,280.00258.60260.45265.450.00-170.00%
NVDA250919C013000002024-06-07 2:51PM EDT1,300.00253.00253.20257.60-0.15-0.06%112860.00%
NVDA250919C013200002024-06-05 10:44AM EDT1,320.00241.13245.70250.550.00-340.00%
NVDA250919C013400002024-06-06 3:12PM EDT1,340.00240.21238.60243.200.00-13170.00%
NVDA250919C013600002024-06-05 2:44PM EDT1,360.00238.83231.65236.050.00-2110.00%
NVDA250919C013700002024-06-06 10:06AM EDT1,370.00236.43228.05232.900.00-130.00%
NVDA250919C013800002024-06-06 1:46PM EDT1,380.00223.52224.80229.800.00-27610.00%
NVDA250919C013900002024-05-31 12:21PM EDT1,390.00155.05221.55226.350.00-250.00%
NVDA250919C014000002024-06-07 12:14PM EDT1,400.00217.00218.60222.90-8.24-3.66%31000.00%
NVDA250919C014100002024-06-06 9:49AM EDT1,410.00224.86215.35220.050.00-1750.00%
NVDA250919C014200002024-06-06 1:11PM EDT1,420.00208.97212.05216.000.00-2610.00%
NVDA250919C014400002024-06-06 1:17PM EDT1,440.00203.25205.90210.600.00-20210.00%
NVDA250919C014600002024-06-05 1:37PM EDT1,460.00203.80200.00204.650.00-440.00%
NVDA250919C015000002024-06-07 2:34PM EDT1,500.00188.95188.75192.35+1.14+0.61%12620.00%
NVDA250919C015200002024-06-05 12:56PM EDT1,520.00184.25183.60186.950.00-230.00%
NVDA250919C015400002024-06-06 1:16PM EDT1,540.00175.49177.65181.65+175.49--20.00%
NVDA250919C015600002024-06-06 2:01PM EDT1,560.00172.37172.50176.450.00-12160.00%
NVDA250919C015800002024-06-05 11:15AM EDT1,580.00165.28168.15171.400.00-1140.00%
NVDA250919C016000002024-06-06 10:25AM EDT1,600.00166.80163.00166.250.00-21220.00%
NVDA250919C016200002024-06-06 1:48PM EDT1,620.00157.67158.65161.850.00-120.00%
NVDA250919C016400002024-06-06 12:24PM EDT1,640.00154.13154.05157.300.00-35370.00%
NVDA250919C016600002024-06-07 9:31AM EDT1,660.00145.86149.65152.70-6.54-4.29%1130.00%
NVDA250919C016800002024-06-06 1:46PM EDT1,680.00145.16144.70148.60+145.16--270.00%
NVDA250919C019500002024-06-07 9:48AM EDT1,950.0099.0099.05101.50+1.40+1.43%311330.89%
NVDA250919C020000002024-06-07 10:50AM EDT2,000.0092.1092.3594.95+2.10+2.33%947311.72%
NVDA250919C020500002024-06-05 1:33PM EDT2,050.0088.6086.1088.800.00-11296.28%
NVDA250919C021000002024-06-07 9:57AM EDT2,100.0081.0080.8583.15+2.00+2.53%122284.16%
NVDA250919C021200002024-06-06 10:17AM EDT2,120.0078.9578.2080.900.00-1187278.99%
NVDA250919C021300002024-05-30 3:19PM EDT2,130.0062.0077.5079.950.00-11277.34%
NVDA250919C021500002024-06-06 2:58PM EDT2,150.0076.8375.5577.900.00-79273.35%
NVDA250919C021700002024-06-06 9:59AM EDT2,170.0071.3672.8576.050.00-55268.88%
NVDA250919C022000002024-06-07 9:34AM EDT2,200.0068.0070.7073.00-2.85-4.02%13264.01%
NVDA250919C022200002024-06-06 9:36AM EDT2,220.0085.0568.7070.95+85.05--1260.26%
NVDA250919C022400002024-06-05 2:59PM EDT2,240.0070.6066.5569.40+70.60--1256.92%
NVDA250919C022600002024-06-06 11:14AM EDT2,260.0067.8064.9067.550.00-31253.82%
NVDA250919C022700002024-06-07 3:59PM EDT2,270.0066.7564.4566.55+66.75-20252.57%
NVDA250919C022800002024-06-06 2:47PM EDT2,280.0065.7963.6565.850.00-2026251.29%
NVDA250919C023000002024-06-06 11:14AM EDT2,300.0064.4761.7064.10+64.47--3248.07%
NVDA250919C023500002024-06-06 9:53AM EDT2,350.0064.2558.3060.30+64.25--1242.08%
NVDA250919C024000002024-06-07 2:27PM EDT2,400.0055.5054.6556.90+55.50-32236.33%
NVDA250919C025000002024-06-07 3:58PM EDT2,500.0049.8748.2550.50+49.87-2-226.19%
Putsfor19 September 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250919P000390002024-06-21 3:10PM EDT39.000.630.441.26-0.03-4.55%335961.96%
NVDA250919P000400002024-06-20 3:03PM EDT40.000.650.650.750.00-638058.47%
NVDA250919P000410002024-06-21 2:30PM EDT41.000.810.000.91+0.23+39.66%4011153.05%
NVDA250919P000420002024-06-21 2:09PM EDT42.000.800.592.40+0.18+29.03%18665.80%
NVDA250919P000430002024-06-20 1:38PM EDT43.000.780.701.030.00-45857.35%
NVDA250919P000440002024-06-18 1:56PM EDT44.000.700.791.050.00-12156.93%
NVDA250919P000450002024-06-21 3:13PM EDT45.000.960.001.14+0.19+24.68%219950.93%
NVDA250919P000460002024-06-13 3:25PM EDT46.000.780.881.140.00-24055.79%
NVDA250919P000470002024-06-20 1:52PM EDT47.000.990.961.180.00-102655.38%
NVDA250919P000480002024-06-13 3:26PM EDT48.000.881.021.280.00-298055.16%
NVDA250919P000490002024-06-18 9:56AM EDT49.001.090.641.870.00-14155.15%
NVDA250919P000500002024-06-21 1:07PM EDT50.001.271.141.50+0.03+2.42%14266554.71%
NVDA250919P000520002024-06-21 10:51AM EDT52.001.551.202.13+0.33+27.05%115355.59%
NVDA250919P000540002024-06-13 3:47PM EDT54.001.350.581.900.00-501,72055.30%
NVDA250919P000560002024-06-21 1:02PM EDT56.001.891.282.07+0.16+9.25%21,82151.59%
NVDA250919P000580002024-06-18 1:04PM EDT58.001.711.982.290.00-119252.84%
NVDA250919P000600002024-06-21 10:06AM EDT60.002.412.232.64+0.33+15.87%176252.73%
NVDA250919P000620002024-06-20 3:18PM EDT62.002.502.492.810.00-3331352.00%
NVDA250919P000640002024-06-21 2:14PM EDT64.002.962.783.10+0.50+20.33%11,40051.62%
NVDA250919P000660002024-06-21 3:52PM EDT66.003.323.103.40+0.32+10.67%242551.26%
NVDA250919P000680002024-06-10 12:36PM EDT68.003.071.053.750.00--73151.66%
NVDA250919P000700002024-06-21 3:10PM EDT70.003.992.664.15+0.57+16.67%3263,65451.47%
NVDA250919P000720002024-06-20 10:23AM EDT72.003.642.724.500.00-51,34850.98%
NVDA250919P000740002024-06-21 12:03PM EDT74.004.372.787.40+0.07+1.63%124351.33%
NVDA250919P000760002024-06-17 10:01AM EDT76.005.252.905.35+0.95+22.09%1015250.37%
NVDA250919P000780002024-06-21 9:33AM EDT78.005.501.965.85+0.55+11.11%3053050.21%
NVDA250919P000800002024-06-21 3:16PM EDT80.006.094.206.80+0.54+9.73%2384951.41%
NVDA250919P000820002024-06-21 3:16PM EDT82.006.613.959.30+0.66+11.09%1054157.00%
NVDA250919P000840002024-06-21 3:43PM EDT84.007.307.007.35+0.85+13.18%9131349.26%
NVDA250919P000860002024-06-21 11:26AM EDT86.007.307.358.00+0.10+1.39%226549.24%
NVDA250919P000880002024-06-21 3:39PM EDT88.008.338.158.55+0.55+7.07%1128748.88%
NVDA250919P000900002024-06-21 1:35PM EDT90.008.917.659.15+0.61+7.35%2,2193,63548.58%
NVDA250919P000920002024-06-21 1:42PM EDT92.009.655.009.80+1.47+17.97%11,04548.36%
NVDA250919P000940002024-06-21 1:19PM EDT94.0010.407.6010.50+1.01+10.76%102,36948.20%
NVDA250919P000960002024-06-21 11:55AM EDT96.0010.298.3011.20+1.19+13.08%1097847.98%
NVDA250919P000980002024-06-21 1:46PM EDT98.0011.7211.3011.95+1.14+10.78%935247.82%
NVDA250919P001000002024-06-21 3:57PM EDT100.0012.4511.6012.70+1.15+10.18%6782,28647.60%
NVDA250919P001020002024-06-21 2:26PM EDT102.0013.3510.5513.50+1.29+10.70%126947.43%
NVDA250919P001040002024-06-21 1:44PM EDT104.0014.1511.3514.30+1.34+10.46%4019747.21%
NVDA250919P001060002024-06-21 2:43PM EDT106.0014.907.5015.15+4.20+39.25%309247.05%
NVDA250919P001080002024-06-21 12:43PM EDT108.0015.1514.6016.00+2.13+16.36%414046.83%
NVDA250919P001100002024-06-21 2:40PM EDT110.0016.7016.3517.00+1.35+8.79%817746.87%
NVDA250919P001120002024-06-21 10:02AM EDT112.0017.4513.0017.80+1.76+11.22%511246.45%
NVDA250919P001140002024-06-20 1:19PM EDT114.0016.7715.7518.900.00-112346.59%
NVDA250919P001160002024-06-21 3:59PM EDT116.0019.4018.2519.40+1.90+10.86%155245.50%
NVDA250919P001180002024-06-21 3:58PM EDT118.0020.5020.0020.75+1.55+8.18%2438946.01%
NVDA250919P001200002024-06-21 3:53PM EDT120.0021.4721.0521.85+1.56+7.84%3826546.00%
NVDA250919P001220002024-06-20 10:02AM EDT122.0018.7018.0022.750.00-1853145.56%
NVDA250919P001240002024-06-21 1:35PM EDT124.0023.6523.2026.30+2.45+11.56%1552150.01%
NVDA250919P001260002024-06-21 1:28PM EDT126.0024.5221.7025.00+1.79+7.88%3912545.40%
NVDA250919P001280002024-06-21 10:40AM EDT128.0026.3022.9028.65+2.69+11.39%1334949.86%
NVDA250919P001300002024-06-21 3:59PM EDT130.0026.9526.4527.20+1.95+7.80%3824044.98%
NVDA250919P001320002024-06-20 9:32AM EDT132.0023.1427.6528.400.00-132244.89%
NVDA250919P001340002024-06-20 2:36PM EDT134.0026.9528.9029.650.00-712444.84%
NVDA250919P001360002024-06-20 10:08AM EDT136.0026.0029.8530.850.00-125644.68%
NVDA250919P001380002024-06-20 9:37AM EDT138.0026.4031.2032.000.00-230244.38%
NVDA250919P001400002024-06-21 2:29PM EDT140.0032.8532.4535.75+3.00+10.05%13442448.66%
NVDA250919P001420002024-06-20 2:20PM EDT142.0031.5730.9535.950.00-1146.60%
NVDA250919P001460002024-06-14 3:07PM EDT146.0033.0634.9538.550.00-1646.29%
NVDA250919P001500002024-06-21 2:29PM EDT150.0039.3039.0540.00+2.74+7.49%5123543.80%
NVDA250919P001640002024-06-11 9:30AM EDT164.0045.5045.5560.000.00--160.81%
NVDA250919P001950002024-06-11 3:32PM EDT195.0076.5069.7084.000.00--059.20%
NVDA250919P002160002024-05-30 3:20PM EDT216.00103.8488.8097.000.00--048.73%
NVDA250919P002170002024-06-21 2:28PM EDT217.0094.2289.60102.50-4.73-4.78%4019058.52%
NVDA250919P002180002024-05-29 1:52PM EDT218.00103.4289.8597.750.00--5046.27%
NVDA250919P002200002024-06-10 10:46AM EDT220.0099.3791.65105.000.00--058.25%
NVDA250919P002260002024-05-30 3:20PM EDT226.00113.7697.70112.000.00--061.71%
NVDA250919P002270002024-06-21 2:28PM EDT227.00103.3098.70112.00-5.45-5.01%404059.92%
NVDA250919P002280002024-05-30 11:40AM EDT228.00114.2394.00112.500.00--059.13%
NVDA250919P002300002024-06-06 2:48PM EDT230.00109.88102.15115.000.00--060.61%
NVDA250919P002400002024-06-18 2:01PM EDT240.00105.00107.95124.000.00-1160.73%
NVDA250919P002500002024-06-10 10:46AM EDT250.00129.03114.00134.000.00--062.80%
NVDA250919P003900002024-06-06 10:24AM EDT390.004.003.455.550.00-1350.00%
NVDA250919P004000002024-06-07 1:21PM EDT400.005.054.705.45-0.40-7.34%21330.00%
NVDA250919P004100002024-05-30 2:26PM EDT410.006.344.206.450.00-1110.00%
NVDA250919P004200002024-06-05 10:01AM EDT420.006.204.657.250.00-170.00%
NVDA250919P004400002024-06-05 1:45PM EDT440.006.795.957.850.00-120.00%
NVDA250919P004500002024-05-31 2:02PM EDT450.009.707.157.900.00-1190.00%
NVDA250919P004600002024-05-28 11:12AM EDT460.008.507.008.950.00-240.00%
NVDA250919P004700002024-05-23 2:44PM EDT470.0011.357.609.100.00-620.00%
NVDA250919P004800002024-06-05 12:03PM EDT480.009.458.2010.200.00-5980.00%
NVDA250919P004900002024-05-07 11:52AM EDT490.0023.609.4510.900.00-140.00%
NVDA250919P005000002024-06-07 12:37PM EDT500.0010.8510.2510.85-0.10-0.91%15730.00%
NVDA250919P005200002024-06-04 10:27AM EDT520.0014.5011.0512.600.00-2150.00%
NVDA250919P005400002024-06-05 2:19PM EDT540.0013.9512.7014.300.00-51720.00%
NVDA250919P005600002024-06-06 2:09PM EDT560.0016.5714.5516.750.00-1011820.00%
NVDA250919P005800002024-06-06 3:37PM EDT580.0018.5316.6018.700.00-1190.00%
NVDA250919P006000002024-06-07 1:41PM EDT600.0020.6019.5521.00+0.60+3.00%51380.00%
NVDA250919P006200002024-06-05 9:51AM EDT620.0023.9022.0023.000.00-1250.00%
NVDA250919P006400002024-06-07 11:08AM EDT640.0027.1024.6526.70+1.30+5.04%11390.00%
NVDA250919P006600002024-06-06 10:07AM EDT660.0028.5027.5528.700.00-1450.00%
NVDA250919P006800002024-06-05 10:43AM EDT680.0032.6030.7031.900.00-2730.00%
NVDA250919P007000002024-06-07 1:18PM EDT700.0034.8534.2035.85-2.06-5.58%13310.00%
NVDA250919P007200002024-06-07 10:48AM EDT720.0041.2537.8539.10+1.65+4.17%61420.00%
NVDA250919P007400002024-06-07 3:36PM EDT740.0042.8041.8044.30-0.32-0.74%5240.00%
NVDA250919P007600002024-06-06 2:17PM EDT760.0049.5846.0048.650.00-1160.00%
NVDA250919P007800002024-06-06 10:21AM EDT780.0053.0450.4053.100.00-2530.00%
NVDA250919P008000002024-06-07 12:53PM EDT800.0056.6355.3057.00-0.92-1.60%5900.00%
NVDA250919P008200002024-06-06 9:49AM EDT820.0061.1560.3062.650.00-1530.00%
NVDA250919P008400002024-06-06 1:20PM EDT840.0069.0065.6567.700.00-20310.00%
NVDA250919P008600002024-06-05 1:59PM EDT860.0071.0171.0573.400.00-1140.00%
NVDA250919P008800002024-05-30 12:40PM EDT880.0089.7477.2079.500.00-27280.00%
NVDA250919P009000002024-06-07 3:31PM EDT900.0085.3183.3585.70-0.08-0.09%83420.00%
NVDA250919P009200002024-06-06 11:30AM EDT920.0093.7089.7092.150.00-11050.00%
NVDA250919P009400002024-06-07 12:53PM EDT940.0098.8396.6099.25-1.67-1.66%12370.00%
NVDA250919P009600002024-06-07 12:26PM EDT960.00107.18103.85106.20-1.17-1.08%11220.00%
NVDA250919P009800002024-06-05 10:09AM EDT980.00115.80111.05113.900.00-1330.00%
NVDA250919P010000002024-06-07 12:19PM EDT1,000.00122.39118.65121.10-0.78-0.63%1570.00%
NVDA250919P010200002024-06-06 12:24PM EDT1,020.00132.12126.55129.200.00-25250.00%
NVDA250919P010400002024-05-24 2:16PM EDT1,040.00174.45134.90137.650.00-3180.00%
NVDA250919P010600002024-06-06 9:37AM EDT1,060.00137.00143.40146.400.00-190.00%
NVDA250919P010800002024-06-07 10:12AM EDT1,080.00160.30152.20155.55+8.03+5.27%1130.00%
NVDA250919P011000002024-06-07 12:37PM EDT1,100.00164.07161.35164.40-2.93-1.75%2100.00%
NVDA250919P011200002024-06-07 2:14PM EDT1,120.00176.29170.65174.20-2.31-1.29%10140.00%
NVDA250919P011400002024-06-06 9:48AM EDT1,140.00179.36180.30183.850.00-2120.00%
NVDA250919P011600002024-06-06 9:50AM EDT1,160.00191.55190.20194.000.00-560.00%
NVDA250919P011800002024-06-07 10:53AM EDT1,180.00210.08200.40204.30+17.58+9.13%1210.00%
NVDA250919P012000002024-06-07 9:57AM EDT1,200.00220.66211.10214.35+2.96+1.36%3110.00%
NVDA250919P012200002024-06-06 11:33AM EDT1,220.00228.77221.65225.800.00-1500.00%
NVDA250919P012400002024-06-06 9:37AM EDT1,240.00223.42232.15236.950.00-1520.00%
NVDA250919P012600002024-05-06 12:48PM EDT1,260.00402.77239.65242.550.00-2050.00%
NVDA250919P012800002024-06-07 1:55PM EDT1,280.00256.67255.30259.80-54.18-17.43%2330.00%
NVDA250919P013000002024-06-06 3:56PM EDT1,300.00272.24266.85271.000.00-2190.00%
NVDA250919P013200002024-06-07 10:40AM EDT1,320.00290.80278.55283.15-53.78-15.61%1300.00%
NVDA250919P013400002024-06-06 9:42AM EDT1,340.00282.80291.40295.50+282.80--120.00%
NVDA250919P013800002024-05-24 3:56PM EDT1,380.00388.31316.60320.950.00-30300.00%
NVDA250919P014000002024-06-06 3:56PM EDT1,400.00334.49325.40337.90+334.49--60.00%
NVDA250919P014200002024-05-24 1:23PM EDT1,420.00430.10340.05351.150.00-200.00%
NVDA250919P019500002024-06-07 1:55PM EDT1,950.00761.34757.10771.80+761.34-200.00%
NVDA250919P021600002024-05-30 3:20PM EDT2,160.001,038.40950.20968.000.00-200.00%
NVDA250919P021700002024-06-05 9:37AM EDT2,170.00989.47958.00978.000.00-1190.00%
NVDA250919P021800002024-05-29 1:52PM EDT2,180.001,034.21968.00986.000.00--50.00%
NVDA250919P022000002024-05-30 11:40AM EDT2,200.001,062.67986.001,006.000.00-200.00%
NVDA250919P022600002024-05-30 3:20PM EDT2,260.001,137.601,044.001,064.000.00-200.00%
NVDA250919P022700002024-06-05 9:37AM EDT2,270.001,087.471,054.001,074.000.00-140.00%
NVDA250919P022800002024-05-30 11:40AM EDT2,280.001,142.331,064.051,082.000.00-200.00%
NVDA250919P023000002024-06-06 2:48PM EDT2,300.001,098.761,084.001,102.00+1,098.76--00.00%
NVDA250919P024000002024-06-06 2:48PM EDT2,400.001,197.231,182.001,202.00+1,197.23--00.00%