Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.93-3.16 (-2.61%)
At close: 04:00PM EDT
118.00 +0.07 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA251219C000005002024-07-12 3:11PM EDT0.50131.07115.95124.600.00-31,4620.00%
NVDA251219C000010002024-06-10 10:46AM EDT1.00119.85131.40135.550.00--210.00%
NVDA251219C000035002024-06-20 12:17PM EDT3.50133.85112.30122.700.00--1371.29%
NVDA251219C000050002024-06-21 1:01PM EDT5.00123.05111.10121.100.00-2051273.24%
NVDA251219C000060002024-06-17 12:07AM EDT6.0067.26--0.00---0.00%
NVDA251219C000065002024-07-05 10:47AM EDT6.50121.56109.50119.900.00-174234.08%
NVDA251219C000070002024-07-17 11:42AM EDT7.00113.08109.05119.450.00--1225.39%
NVDA251219C000075002024-07-03 9:30AM EDT7.50115.05108.60118.050.00-161204.35%
NVDA251219C000080002024-06-17 12:08AM EDT8.0041.46--0.00---0.00%
NVDA251219C000085002024-06-17 12:08AM EDT8.5046.45--0.00---0.00%
NVDA251219C000090002024-05-30 1:41PM EDT9.00106.02106.45118.200.00--20196.68%
NVDA251219C000095002024-06-17 12:08AM EDT9.5037.12--0.00---0.00%
NVDA251219C000100002024-07-18 12:14PM EDT10.00110.25106.50117.000.00-121194.29%
NVDA251219C000105002024-06-17 12:04AM EDT10.5040.27--0.00---0.00%
NVDA251219C000110002024-05-29 11:07AM EDT11.00104.02111.10115.500.00--30235.35%
NVDA251219C000120002024-06-17 12:04AM EDT12.0074.51--0.00---0.00%
NVDA251219C000125002024-06-17 12:04AM EDT12.5075.30--0.00---0.00%
NVDA251219C000135002024-07-03 9:31AM EDT13.50110.20103.90115.000.00-4870182.13%
NVDA251219C000140002024-06-25 3:16PM EDT14.00112.62103.45110.000.00-10360143.95%
NVDA251219C000145002024-06-13 11:27AM EDT14.50115.12108.00124.000.00-10200326.27%
NVDA251219C000150002024-06-06 9:30AM EDT15.00110.95110.05114.650.00--580237.62%
NVDA251219C000155002024-06-17 12:04AM EDT15.5064.62--0.00---0.00%
NVDA251219C000160002024-07-10 11:24AM EDT16.00119.45101.60109.000.00-791,751141.80%
NVDA251219C000165002024-05-31 1:41PM EDT16.5093.71105.75110.550.00--230182.64%
NVDA251219C000170002024-06-18 12:39PM EDT17.00119.37104.20107.550.00-1198156.98%
NVDA251219C000175002024-06-17 12:05AM EDT17.5061.40--0.00---0.00%
NVDA251219C000180002024-07-17 10:11AM EDT18.00102.38100.00108.450.00-3308143.75%
NVDA251219C000185002024-06-28 11:53AM EDT18.50109.8599.35108.000.00-20889140.77%
NVDA251219C000190002024-06-11 11:58AM EDT19.00102.04109.10111.900.00--1,137224.49%
NVDA251219C000195002024-07-10 3:46PM EDT19.50115.8098.40105.000.00-11,177124.98%
NVDA251219C000200002024-07-17 11:24AM EDT20.00100.8098.10106.500.00-1504,690135.55%
NVDA251219C000205002024-06-20 1:06PM EDT20.50113.0097.50105.000.00-1628127.47%
NVDA251219C000210002024-07-17 10:45AM EDT21.00102.0097.05104.000.00-2839123.10%
NVDA251219C000215002024-07-18 9:36AM EDT21.50103.0096.60104.000.00-11,392124.27%
NVDA251219C000220002024-07-02 10:31AM EDT22.00101.8596.20104.750.00-11,907129.39%
NVDA251219C000225002024-07-17 12:41PM EDT22.5096.8395.85104.350.00-4606128.76%
NVDA251219C000230002024-07-02 11:21AM EDT23.00100.9995.30103.900.00-2701,925126.95%
NVDA251219C000235002024-07-15 10:02AM EDT23.50107.8594.80103.450.00-1899125.42%
NVDA251219C000240002024-06-24 11:01AM EDT24.0098.2594.45102.950.00-142,464124.39%
NVDA251219C000245002024-06-28 2:25PM EDT24.50100.7593.90102.500.00-11,200122.69%
NVDA251219C000250002024-07-17 12:50PM EDT25.0094.2893.70101.900.00-35,927121.95%
NVDA251219C000255002024-07-10 1:38PM EDT25.50112.0493.00101.600.00-81,441120.34%
NVDA251219C000260002024-07-02 2:59PM EDT26.0099.3392.55101.150.00-11,629119.19%
NVDA251219C000265002024-07-10 3:07PM EDT26.50110.4092.10100.700.00-41,632118.08%
NVDA251219C000270002024-07-11 2:46PM EDT27.00104.8391.65100.250.00-12,041116.99%
NVDA251219C000275002024-07-17 11:06AM EDT27.5094.9691.2099.800.00-52,931115.92%
NVDA251219C000280002024-07-08 10:44AM EDT28.00102.8090.7598.000.00-14,992109.36%
NVDA251219C000285002024-07-08 12:20PM EDT28.50102.8090.3097.000.00-41,590106.15%
NVDA251219C000290002024-07-17 11:03AM EDT29.0093.8089.9597.000.00-11,834107.52%
NVDA251219C000295002024-07-10 2:47PM EDT29.50107.9189.5096.000.00-3401,429104.42%
NVDA251219C000300002024-07-17 12:25PM EDT30.0091.0089.2096.000.00-16110,390105.93%
NVDA251219C000305002024-07-17 12:28PM EDT30.5090.4388.6597.100.00-12,119110.51%
NVDA251219C000310002024-06-24 11:43AM EDT31.0092.7788.0596.650.00-54,645109.03%
NVDA251219C000315002024-06-18 11:26AM EDT31.50105.1090.9593.900.00-10778111.85%
NVDA251219C000320002024-06-17 11:42AM EDT32.00103.4586.4589.250.00-1496477.93%
NVDA251219C000325002024-07-17 12:41PM EDT32.5088.0086.7095.350.00-11,776106.52%
NVDA251219C000330002024-07-03 12:26PM EDT33.0098.0086.4089.850.00-11,00887.57%
NVDA251219C000335002024-07-17 12:23PM EDT33.5088.0085.9589.400.00-21,18687.00%
NVDA251219C000340002024-06-21 1:35PM EDT34.0095.9085.5088.950.00-301,52286.43%
NVDA251219C000345002024-06-20 2:59PM EDT34.50100.9185.0588.500.00-757285.86%
NVDA251219C000350002024-07-15 1:54PM EDT35.0096.2884.7587.950.00-102,71385.50%
NVDA251219C000355002024-06-20 9:32AM EDT35.50106.9184.2087.750.00-52,93585.50%
NVDA251219C000360002024-06-12 3:24PM EDT36.0092.4592.00102.000.00--3,841155.07%
NVDA251219C000365002024-07-17 10:57AM EDT36.5085.8083.3586.750.00-15,10984.20%
NVDA251219C000370002024-06-26 9:30AM EDT37.0092.3482.8086.300.00-13,78983.30%
NVDA251219C000375002024-06-27 12:57PM EDT37.5090.5082.4585.950.00-253,48083.46%
NVDA251219C000380002024-07-12 11:11AM EDT38.0096.7282.0085.450.00-1373,01582.75%
NVDA251219C000385002024-07-17 2:43PM EDT38.5083.6381.6085.050.00-12,29982.56%
NVDA251219C000390002024-07-12 2:31PM EDT39.0096.1681.1084.550.00-208,68881.69%
NVDA251219C000395002024-06-21 12:24PM EDT39.5094.0080.6584.100.00-156,51981.16%
NVDA251219C000400002024-07-19 11:06AM EDT40.0084.1680.4083.55+0.47+0.56%36,94880.97%
NVDA251219C000410002024-07-18 12:19PM EDT41.0082.0079.4082.800.00-16,19980.09%
NVDA251219C000415002024-07-18 12:39PM EDT41.5082.8378.9582.400.00-51,34579.74%
NVDA251219C000420002024-07-12 3:50PM EDT42.0091.2078.5581.950.00-25,59679.38%
NVDA251219C000425002024-07-12 2:57PM EDT42.5093.4078.1081.500.00-202,98678.87%
NVDA251219C000430002024-07-10 12:56PM EDT43.0096.5077.7581.100.00-119,22878.81%
NVDA251219C000435002024-07-10 2:49PM EDT43.5095.1077.2580.650.00-105,71078.16%
NVDA251219C000440002024-07-19 2:56PM EDT44.0078.6776.9080.30-3.35-4.08%205,31578.24%
NVDA251219C000445002024-05-23 9:33AM EDT44.5063.4079.5092.000.00--3,360115.58%
NVDA251219C000450002024-07-18 10:49AM EDT45.0078.6376.1079.300.00-58,65577.23%
NVDA251219C000455002024-07-18 12:41PM EDT45.5079.3075.6078.900.00-54,31476.73%
NVDA251219C000460002024-07-10 2:48PM EDT46.0093.1775.1578.400.00-604,06776.11%
NVDA251219C000465002024-07-17 3:45PM EDT46.5076.7874.6578.150.00-12,42076.03%
NVDA251219C000470002024-07-12 10:03AM EDT47.0087.8274.2577.700.00-23,22975.67%
NVDA251219C000475002024-07-17 10:24AM EDT47.5076.5073.9077.250.00-103,14275.45%
NVDA251219C000480002024-07-18 10:06AM EDT48.0078.3074.0076.900.00-107,01776.62%
NVDA251219C000485002024-07-18 11:24AM EDT48.5073.6573.0576.450.00-202,05074.87%
NVDA251219C000490002024-07-19 2:18PM EDT49.0074.5072.6576.05-20.81-21.83%102,99874.63%
NVDA251219C000495002024-06-24 11:23AM EDT49.5076.5572.2075.550.00-103,30074.03%
NVDA251219C000500002024-07-19 11:23AM EDT50.0073.5571.9575.10-1.35-1.80%127,71574.04%
NVDA251219C000505002024-07-01 12:36PM EDT50.5079.8571.4074.800.00-2001,86273.68%
NVDA251219C000510002024-07-17 3:08PM EDT51.0074.1070.9074.350.00-16,38873.09%
NVDA251219C000515002024-06-11 11:00AM EDT51.5075.4883.0584.700.00--1,895121.87%
NVDA251219C000520002024-07-09 3:21PM EDT52.0084.6070.1573.600.00-25,48572.85%
NVDA251219C000525002024-06-14 9:56AM EDT52.5084.5278.0086.900.00-3521,544117.86%
NVDA251219C000530002024-07-11 10:28AM EDT53.0073.8469.4072.75-9.86-11.78%13,86372.36%
NVDA251219C000535002024-07-17 2:26PM EDT53.5071.0068.9572.350.00-25,63672.00%
NVDA251219C000540002024-07-09 3:23PM EDT54.0082.7068.5071.950.00-22,13371.64%
NVDA251219C000545002024-07-03 12:43PM EDT54.5078.6568.1571.550.00-250071.50%
NVDA251219C000550002024-07-17 12:29PM EDT55.0069.1067.8570.950.00-84,40071.03%
NVDA251219C000555002024-06-20 12:49PM EDT55.5084.8567.3570.750.00-3056971.00%
NVDA251219C000560002024-07-17 12:45PM EDT56.0068.0368.2069.050.00-181070.64%
NVDA251219C000565002024-06-28 11:53AM EDT56.5076.8067.8568.650.00-52,57970.49%
NVDA251219C000570002024-07-03 12:55PM EDT57.0077.5067.4568.250.00-510,34470.23%
NVDA251219C000575002024-07-10 12:58PM EDT57.5083.9267.0567.850.00-3002,74069.97%
NVDA251219C000580002024-07-02 9:30AM EDT58.0070.4666.6567.450.00-702,01369.71%
NVDA251219C000585002024-07-17 12:55PM EDT58.5066.3866.2567.050.00-42,96969.45%
NVDA251219C000590002024-07-17 3:56PM EDT59.0066.7365.9066.700.00-102,21069.39%
NVDA251219C000595002024-06-13 2:08PM EDT59.5076.6573.8579.650.00-30670108.26%
NVDA251219C000600002024-07-17 3:32PM EDT60.0066.4065.1065.900.00-548,28768.85%
NVDA251219C000605002024-06-12 10:03AM EDT60.5072.0077.0078.750.00--1,030113.82%
NVDA251219C000610002024-07-18 9:34AM EDT61.0067.8664.3565.150.00-52,38768.51%
NVDA251219C000615002024-06-05 9:30AM EDT61.5064.700.000.000.00--1,1300.00%
NVDA251219C000620002024-07-19 2:18PM EDT62.0064.2563.6064.40+0.25+0.39%1084168.15%
NVDA251219C000625002024-07-16 10:16AM EDT62.5070.4763.2064.000.00-101,83867.87%
NVDA251219C000630002024-07-08 12:23PM EDT63.0073.7062.8563.650.00-170367.77%
NVDA251219C000635002024-05-28 3:11PM EDT63.5058.8266.1570.500.00--81086.15%
NVDA251219C000640002024-06-27 2:41PM EDT64.0069.1362.1062.900.00-102,86567.40%
NVDA251219C000645002024-05-31 1:05PM EDT64.5053.2864.5568.050.00--1,27081.26%
NVDA251219C000650002024-07-17 10:02AM EDT65.0063.0061.4062.100.00-14,33467.01%
NVDA251219C000655002024-07-08 10:23AM EDT65.5071.4161.0061.750.00-1041066.81%
NVDA251219C000660002024-07-11 3:28PM EDT66.0070.6660.7561.400.00-201,15866.86%
NVDA251219C000665002024-06-20 1:45PM EDT66.5074.0560.2561.050.00-4251166.49%
NVDA251219C000670002024-07-16 3:43PM EDT67.0067.3059.9060.700.00-158066.37%
NVDA251219C000675002024-06-17 10:05AM EDT67.5073.5261.1061.650.00-7054070.86%
NVDA251219C000680002024-06-24 12:04PM EDT68.0063.2259.1059.950.00-59,90565.88%
NVDA251219C000685002024-06-25 3:04PM EDT68.5066.3058.8059.600.00-242165.83%
NVDA251219C000690002024-07-19 10:47AM EDT69.0059.9558.4559.25-6.35-9.58%31,29065.69%
NVDA251219C000695002024-07-18 11:45AM EDT69.5058.6058.1058.85-0.40-0.68%12,16465.48%
NVDA251219C000700002024-07-19 12:38PM EDT70.0058.5057.8058.450.00-17,36265.34%
NVDA251219C000705002024-07-01 11:04AM EDT70.5061.8057.4558.150.00-701,04465.28%
NVDA251219C000710002024-07-17 3:32PM EDT71.0058.1557.0557.800.00-2101,35465.05%
NVDA251219C000720002024-07-02 10:17AM EDT72.0060.3756.4057.100.00-1401,33964.83%
NVDA251219C000730002024-07-17 10:00AM EDT73.0057.7355.7056.400.00-104,21964.53%
NVDA251219C000740002024-07-12 9:30AM EDT74.0064.6255.0055.700.00-701,48164.21%
NVDA251219C000750002024-07-19 12:29PM EDT75.0055.7054.3555.00+0.82+1.49%103,37063.95%
NVDA251219C000760002024-07-17 12:37PM EDT76.0053.8253.6554.350.00-12,19263.69%
NVDA251219C000770002024-07-12 9:30AM EDT77.0062.4253.0053.700.00-701,98363.48%
NVDA251219C000780002024-07-15 11:58AM EDT78.0062.2352.3553.050.00-701,18463.26%
NVDA251219C000790002024-07-15 11:58AM EDT79.0061.5351.7052.400.00-701,76563.03%
NVDA251219C000800002024-07-18 3:00PM EDT80.0051.2151.0551.75-2.09-3.92%24,36162.79%
NVDA251219C000810002024-07-17 10:56AM EDT81.0051.9550.4051.100.00-193362.54%
NVDA251219C000820002024-07-18 3:07PM EDT82.0051.8549.7550.900.00-113,10662.86%
NVDA251219C000830002024-07-19 1:45PM EDT83.0049.5049.3049.85-11.40-18.72%103,04562.33%
NVDA251219C000840002024-07-17 10:02AM EDT84.0050.0248.5549.25+0.12+0.24%265961.98%
NVDA251219C000850002024-07-19 3:19PM EDT85.0048.7547.9548.60-1.25-2.50%214,98461.76%
NVDA251219C000860002024-07-19 3:34PM EDT86.0047.8447.3548.00-0.24-0.50%205,49161.58%
NVDA251219C000880002024-07-18 11:49AM EDT88.0046.7045.9546.850.00-201,25661.01%
NVDA251219C000900002024-07-18 3:49PM EDT90.0045.0045.0545.70-2.87-6.00%16,70461.00%
NVDA251219C000920002024-07-17 11:41AM EDT92.0045.0043.6544.550.00-21,04260.36%
NVDA251219C000930002024-07-17 11:13AM EDT93.0044.8043.3043.950.00-11,02060.39%
NVDA251219C000940002024-07-19 11:01AM EDT94.0044.7542.7543.45-5.00-10.05%81,75060.30%
NVDA251219C000950002024-07-19 11:35AM EDT95.0043.1142.2542.90-0.19-0.44%214,60860.21%
NVDA251219C000960002024-07-16 10:31AM EDT96.0048.6041.8042.350.00-11,39260.15%
NVDA251219C000970002024-07-18 2:13PM EDT97.0043.3041.1541.850.00-2368559.92%
NVDA251219C000980002024-07-18 3:12PM EDT98.0042.2340.4041.300.00-287659.52%
NVDA251219C000990002024-07-17 1:18PM EDT99.0040.6240.1040.800.00-358159.64%
NVDA251219C001000002024-07-19 3:20PM EDT100.0040.4539.6040.25+0.46+1.15%2010,26059.49%
NVDA251219C001010002024-07-18 1:45PM EDT101.0041.0539.1039.750.00-1401,54759.38%
NVDA251219C001020002024-07-15 11:57AM EDT102.0047.0738.6039.250.00-10078259.27%
NVDA251219C001030002024-07-18 9:53AM EDT103.0038.5038.1038.75-1.10-2.78%21,82059.14%
NVDA251219C001040002024-07-19 9:30AM EDT104.0039.5637.6038.30+1.43+3.75%994959.05%
NVDA251219C001050002024-07-19 3:24PM EDT105.0037.9437.1537.75-0.42-1.09%51,37658.91%
NVDA251219C001060002024-07-11 11:00AM EDT106.0045.9536.7537.300.00-568158.91%
NVDA251219C001070002024-07-19 3:28PM EDT107.0036.9236.2036.85-1.14-3.00%16061558.74%
NVDA251219C001080002024-07-17 3:21PM EDT108.0036.2435.7536.40-0.08-0.22%14078258.67%
NVDA251219C001090002024-07-18 9:50AM EDT109.0036.9535.2535.900.00-21,61758.49%
NVDA251219C001100002024-07-19 3:24PM EDT110.0035.5534.8535.45-1.75-4.69%214,01358.45%
NVDA251219C001110002024-07-02 3:52PM EDT111.0037.8834.2035.200.00-410258.35%
NVDA251219C001120002024-07-18 1:21PM EDT112.0036.3033.9534.550.00-103,83458.24%
NVDA251219C001130002024-07-19 3:41PM EDT113.0033.9033.4534.15-0.95-2.73%2068758.13%
NVDA251219C001140002024-07-18 12:50PM EDT114.0033.7933.1533.70-0.84-2.43%1044358.15%
NVDA251219C001150002024-07-19 12:56PM EDT115.0033.3532.6533.25+0.95+2.93%62,21557.97%
NVDA251219C001160002024-07-19 3:29PM EDT116.0033.0032.2532.85-0.70-2.08%201,05157.92%
NVDA251219C001170002024-07-18 11:32AM EDT117.0031.3331.9032.450.00-2135957.92%
NVDA251219C001180002024-07-19 3:36PM EDT118.0031.6031.4032.05-1.29-3.92%2887157.76%
NVDA251219C001190002024-07-19 3:32PM EDT119.0031.3530.9531.60-1.40-4.27%4098657.59%
NVDA251219C001200002024-07-19 3:31PM EDT120.0031.1030.8031.65-1.80-5.47%7634,54258.17%
NVDA251219C001210002024-07-19 1:30PM EDT121.0030.2930.2030.80-2.21-6.80%22,67257.48%
NVDA251219C001220002024-07-19 3:14PM EDT122.0030.4029.8030.45-1.11-3.52%2174357.43%
NVDA251219C001230002024-07-18 10:34AM EDT123.0030.4529.4030.050.00-264157.33%
NVDA251219C001240002024-07-19 11:41AM EDT124.0030.0029.0029.65+1.35+4.71%136457.22%
NVDA251219C001250002024-07-19 3:16PM EDT125.0029.0028.6529.25-1.36-4.48%282,90757.15%
NVDA251219C001260002024-07-18 3:56PM EDT126.0030.4828.2528.900.00-3046457.07%
NVDA251219C001270002024-07-18 12:05PM EDT127.0028.3127.9028.550.00-10035657.03%
NVDA251219C001280002024-07-19 11:56AM EDT128.0028.7027.5528.20+0.80+2.87%439956.99%
NVDA251219C001290002024-07-19 2:28PM EDT129.0027.6527.2027.85-0.50-1.78%242856.93%
NVDA251219C001300002024-07-19 1:08PM EDT130.0027.2226.8527.45-0.78-2.79%202,69156.83%
NVDA251219C001320002024-07-19 12:10PM EDT132.0027.2026.1526.80-0.80-2.86%189256.73%
NVDA251219C001340002024-07-19 1:02PM EDT134.0026.0025.5026.15-1.50-5.45%259756.65%
NVDA251219C001350002024-07-19 1:02PM EDT135.0025.3525.3025.80-0.65-2.50%131,80556.69%
NVDA251219C001360002024-07-18 11:39AM EDT136.0025.3024.8525.45+0.01+0.04%11,88556.50%
NVDA251219C001380002024-07-19 3:36PM EDT138.0024.5024.3024.75-1.20-4.67%158656.42%
NVDA251219C001400002024-07-19 1:53PM EDT140.0023.9023.7024.10-1.10-4.40%284,92656.30%
NVDA251219C001420002024-07-18 11:55AM EDT142.0023.1523.1023.500.00-138256.21%
NVDA251219C001440002024-07-18 12:41PM EDT144.0023.8222.5022.950.00-255656.13%
NVDA251219C001450002024-07-19 1:32PM EDT145.0022.5022.2027.70+0.14+0.63%82660.57%
NVDA251219C001460002024-07-19 3:15PM EDT146.0022.4421.9522.35-0.80-3.44%182756.03%
NVDA251219C001480002024-07-19 3:16PM EDT148.0021.6921.4021.80-1.00-4.41%172455.96%
NVDA251219C001500002024-07-19 2:55PM EDT150.0021.3020.9021.25-0.20-0.93%202,81255.90%
NVDA251219C001520002024-07-19 3:15PM EDT152.0020.7820.3520.75-0.32-1.52%15,18055.82%
NVDA251219C001540002024-07-19 3:16PM EDT154.0020.0919.8520.25-6.19-23.55%11,09655.77%
NVDA251219C001550002024-07-17 10:48AM EDT155.0020.5019.6020.100.00-128455.82%
NVDA251219C001560002024-07-10 3:55PM EDT156.0028.6019.3519.750.00-22140355.69%
NVDA251219C001580002024-07-19 2:45PM EDT158.0019.2518.8519.25-0.75-3.75%20929755.59%
NVDA251219C001600002024-07-19 3:22PM EDT160.0018.8018.4018.80-0.20-1.05%3451,32455.57%
NVDA251219C001620002024-07-19 3:22PM EDT162.0018.3317.9518.35+0.06+0.33%334555.52%
NVDA251219C001640002024-07-18 1:39PM EDT164.0018.5517.5017.900.00-161,71855.45%
NVDA251219C001650002024-07-18 9:55AM EDT165.0018.2517.3017.700.00-133055.45%
NVDA251219C001660002024-07-15 3:15PM EDT166.0017.4217.0517.50-4.63-21.00%28855.41%
NVDA251219C001670002024-07-16 10:16AM EDT167.0020.4016.8517.250.00-124055.36%
NVDA251219C001680002024-07-19 11:52AM EDT168.0017.4016.6517.05-0.25-1.42%642055.35%
NVDA251219C001690002024-07-19 10:57AM EDT169.0017.2016.4516.85+0.35+2.08%821655.33%
NVDA251219C001700002024-07-19 3:40PM EDT170.0016.5516.1016.65+0.05+0.30%142,15555.18%
NVDA251219C001710002024-07-19 10:57AM EDT171.0016.8016.0516.45-4.05-19.42%2255655.29%
NVDA251219C001720002024-07-17 12:38PM EDT172.0015.6815.8516.250.00-1668755.26%
NVDA251219C001730002024-07-17 12:33PM EDT173.0016.4515.7016.05+0.65+4.11%272155.27%
NVDA251219C001740002024-07-11 9:52AM EDT174.0022.6015.5015.850.00-971455.24%
NVDA251219C001750002024-07-19 2:15PM EDT175.0015.5215.3015.65-0.60-3.72%1514,99555.19%
NVDA251219C001760002024-07-08 11:39AM EDT176.0019.6715.1015.500.00-144955.19%
NVDA251219C001770002024-07-19 10:57AM EDT177.0015.7514.9015.30-6.10-27.92%951055.15%
NVDA251219C001780002024-07-19 11:52AM EDT178.0015.4014.7015.10-1.65-9.68%481455.09%
NVDA251219C001790002024-07-19 11:00AM EDT179.0015.3514.5514.95-2.40-13.52%677155.13%
NVDA251219C001800002024-07-19 11:52AM EDT180.0015.0514.4014.75+0.33+2.24%61,48855.11%
NVDA251219C001810002024-07-19 10:58AM EDT181.0014.8514.2014.60-2.60-14.90%873255.09%
NVDA251219C001820002024-07-19 11:51AM EDT182.0014.6014.0014.40-2.60-15.12%447455.02%
NVDA251219C001830002024-07-19 10:58AM EDT183.0014.5013.8514.25-4.81-24.91%219255.04%
NVDA251219C001840002024-07-17 9:34AM EDT184.0015.0513.7514.100.00-112755.10%
NVDA251219C001850002024-07-19 11:01AM EDT185.0014.3013.5013.90+0.70+5.15%2926,00454.97%
NVDA251219C001860002024-07-16 9:30AM EDT186.0017.8013.4013.700.00-127154.98%
NVDA251219C001870002024-07-19 11:52AM EDT187.0013.8013.2513.55+0.35+2.60%2421354.98%
NVDA251219C001880002024-07-19 11:52AM EDT188.0013.6513.1013.40-2.40-14.95%2221054.98%
NVDA251219C001890002024-07-19 11:52AM EDT189.0013.5012.9013.20-2.50-15.62%815854.88%
NVDA251219C001900002024-07-19 11:53AM EDT190.0013.3512.7513.05+0.47+3.65%1660854.88%
NVDA251219C001910002024-07-19 10:59AM EDT191.0013.2012.6012.90-3.50-20.96%624454.86%
NVDA251219C001920002024-07-17 9:44AM EDT192.0013.8512.5012.750.00-21,20654.90%
NVDA251219C001930002024-07-16 11:30AM EDT193.0015.4512.3012.600.00-699154.83%
NVDA251219C001940002024-07-17 10:22AM EDT194.0012.6012.1512.450.00-52,03354.81%
NVDA251219C001950002024-07-19 3:57PM EDT195.0012.2012.0512.30-0.12-0.97%345,06954.84%
NVDA251219C002000002024-07-19 2:12PM EDT200.0011.5511.3511.60-0.55-4.55%82,32354.76%
NVDA251219C002050002024-07-19 10:59AM EDT205.0011.2010.7010.95+0.20+1.82%61,32854.70%
NVDA251219C002100002024-07-19 11:52AM EDT210.0010.5510.1010.35-0.35-3.21%111,73854.66%
NVDA251219C002120002024-07-19 11:52AM EDT212.0010.309.9010.15+0.30+3.00%2544354.71%
NVDA251219C002130002024-07-19 11:52AM EDT213.0010.209.8010.05-2.30-18.40%746354.73%
NVDA251219C002140002024-07-17 2:51PM EDT214.009.809.609.900.00-3267754.59%
NVDA251219C002150002024-07-19 3:09PM EDT215.009.859.559.80-0.40-3.90%117354.66%
NVDA251219C002160002024-07-16 11:36AM EDT216.0011.959.459.700.00-3448054.67%
NVDA251219C002180002024-07-08 12:22PM EDT218.0012.349.209.600.00-1254.74%
NVDA251219C002190002024-06-21 1:54PM EDT219.0013.659.009.500.00-64054.63%
NVDA251219C002200002024-07-18 9:35AM EDT220.009.909.059.250.00-1022554.63%
NVDA251219C002210002024-07-19 3:38PM EDT221.008.958.959.30-5.14-36.48%13354.79%
NVDA251219C002220002024-07-10 3:47PM EDT222.008.858.709.20-5.15-36.79%16554.63%
NVDA251219C002230002024-06-05 3:24PM EDT223.009.4210.6511.300.00--4059.16%
NVDA251219C002240002024-07-09 11:48AM EDT224.0012.808.608.900.00-1558354.61%
NVDA251219C002250002024-07-15 10:28AM EDT225.008.658.558.75-3.10-26.38%133154.60%
NVDA251219C002260002024-07-15 12:49PM EDT226.0011.478.458.700.00-1443454.64%
NVDA251219C002270002024-07-17 11:54AM EDT227.008.598.358.600.00-265154.62%
NVDA251219C002280002024-07-19 11:53AM EDT228.008.838.258.50+0.68+8.34%2283054.60%
NVDA251219C002300002024-07-17 12:59PM EDT230.008.208.108.300.00-152254.61%
NVDA251219C002350002024-07-15 12:14PM EDT235.0010.177.657.900.00-219454.61%
NVDA251219C002400002024-07-19 12:27PM EDT240.007.357.257.50+0.15+2.08%548654.62%
NVDA251219C002450002024-07-19 11:53AM EDT245.007.016.757.10-0.22-3.04%37054.45%
NVDA251219C002500002024-07-19 1:01PM EDT250.006.606.506.75-0.47-6.65%241,12254.59%
NVDA251219C002550002024-07-17 2:42PM EDT255.006.256.206.400.00-316954.62%
NVDA251219C002600002024-07-18 1:26PM EDT260.006.095.806.15-0.21-3.33%15654.60%
NVDA251219C002650002024-07-17 1:31PM EDT265.005.805.605.800.00-423854.67%
NVDA251219C002700002024-07-19 9:48AM EDT270.005.435.305.50-0.07-1.27%3619654.62%
NVDA251219C002750002024-07-18 12:12PM EDT275.005.355.055.250.00-211154.67%
NVDA251219C002800002024-07-19 2:27PM EDT280.004.954.805.00+0.10+2.06%1452454.68%
NVDA251219C002850002024-05-24 9:56AM EDT285.00782.77943.05960.050.00-121600.00%
NVDA251219C002900002024-05-29 11:23AM EDT290.00875.00938.55955.550.00-11960.00%
NVDA251219C002950002024-06-03 11:36AM EDT295.00870.70934.00950.700.00-11430.00%
NVDA251219C003000002024-06-07 9:47AM EDT300.00925.00929.60945.70-22.35-2.36%11,0500.00%
NVDA251219C003050002024-06-06 10:12AM EDT305.00935.00925.10942.100.00-12120.00%
NVDA251219C003100002024-05-29 2:12PM EDT310.00866.95920.65937.650.00-25390.00%
NVDA251219C003150002024-06-05 2:10PM EDT315.00931.05916.25933.200.00-20770.00%
NVDA251219C003200002024-06-07 3:31PM EDT320.00920.16911.90928.75+51.36+5.91%1950.00%
NVDA251219C003250002024-05-03 10:18AM EDT325.00591.00796.00814.000.00-21780.00%
NVDA251219C003300002024-05-23 2:50PM EDT330.00737.00903.05919.850.00-21010.00%
NVDA251219C003350002024-03-27 10:08AM EDT335.00602.00571.10581.350.00-11200.00%
NVDA251219C003400002024-06-06 12:44PM EDT340.00882.50894.25910.950.00-101560.00%
NVDA251219C003450002024-05-07 11:40AM EDT345.00599.60893.20901.700.00-2600.00%
NVDA251219C003500002024-06-07 3:37PM EDT350.00893.71885.35901.45+128.71+16.82%12890.00%
NVDA251219C003550002024-03-18 9:35AM EDT355.00604.69524.20535.750.00-12940.00%
NVDA251219C003600002024-05-29 11:02AM EDT360.00818.47876.55892.950.00-13840.00%
NVDA251219C003650002024-04-08 10:50AM EDT365.00558.80579.10582.150.00-15110.00%
NVDA251219C003700002024-06-03 3:58PM EDT370.00817.44867.75884.100.00-13790.00%
NVDA251219C003750002024-05-08 9:48AM EDT375.00575.90864.00879.800.00-13510.00%
NVDA251219C003800002024-06-03 3:58PM EDT380.00808.66859.00875.400.00-13310.00%
NVDA251219C003850002024-04-08 2:00PM EDT385.00535.48563.95566.950.00-12420.00%
NVDA251219C003900002024-06-05 10:02AM EDT390.00842.00850.85866.800.00-18700.00%
NVDA251219C003950002024-06-07 3:37PM EDT395.00851.00845.85862.35-10.00-1.16%46540.00%
NVDA251219C004000002024-06-07 2:26PM EDT400.00841.88842.15857.90-3.02-0.36%36990.00%
NVDA251219C004100002024-06-07 1:28PM EDT410.00842.00833.00849.20+84.00+11.08%16210.00%
NVDA251219C004150002024-06-07 1:57PM EDT415.00842.10829.10844.55+10.25+1.23%11370.00%
NVDA251219C004200002024-06-04 11:56AM EDT420.00770.77824.15840.100.00-15610.00%
NVDA251219C004250002024-06-05 10:06AM EDT425.00812.62820.20836.250.00-23180.00%
NVDA251219C004300002024-06-06 12:08PM EDT430.00822.16816.15830.650.00-29340.00%
NVDA251219C004350002024-06-07 9:57AM EDT435.00808.00811.90825.65+408.15+102.08%15750.00%
NVDA251219C004400002024-06-06 12:09PM EDT440.00812.07807.00822.750.00-25360.00%
NVDA251219C004450002024-05-23 9:33AM EDT445.00634.00802.70818.600.00-43360.00%
NVDA251219C004500002024-06-07 1:36PM EDT450.00810.85799.00814.10+9.43+1.18%289060.00%
NVDA251219C004550002024-06-05 11:26AM EDT455.00790.42795.05810.200.00-34370.00%
NVDA251219C004600002024-06-05 10:22AM EDT460.00783.28790.80805.900.00-104210.00%
NVDA251219C004650002024-05-31 10:38AM EDT465.00678.15785.80801.200.00-12420.00%
NVDA251219C004700002024-05-31 10:37AM EDT470.00673.00782.05797.350.00-13360.00%
NVDA251219C004750002024-06-06 3:37PM EDT475.00780.31777.80792.400.00-443160.00%
NVDA251219C004800002024-06-03 3:24PM EDT480.00718.00773.60788.850.00-17140.00%
NVDA251219C004850002024-06-05 1:25PM EDT485.00774.50769.30784.200.00-12090.00%
NVDA251219C004900002024-06-07 9:38AM EDT490.00756.99764.60779.20+8.04+1.07%13020.00%
NVDA251219C004950002024-05-31 10:27AM EDT495.00658.85761.30776.300.00-203310.00%
NVDA251219C005000002024-06-07 2:14PM EDT500.00754.45756.85771.50-4.99-0.66%87890.00%
NVDA251219C005050002024-05-29 9:30AM EDT505.00679.79752.10767.350.00-71930.00%
NVDA251219C005100002024-05-31 11:42AM EDT510.00642.79748.50763.450.00-26460.00%
NVDA251219C005150002024-06-04 9:56AM EDT515.00690.13744.75759.650.00-71890.00%
NVDA251219C005200002024-06-06 3:46PM EDT520.00740.83739.75755.600.00-85490.00%
NVDA251219C005250002024-05-29 3:37PM EDT525.00690.13735.40751.450.00-21670.00%
NVDA251219C005300002024-06-06 9:57AM EDT530.00730.79732.05747.300.00-73920.00%
NVDA251219C005350002024-06-07 3:58PM EDT535.00735.20727.95743.20-14.60-1.95%25670.00%
NVDA251219C005400002024-06-04 9:56AM EDT540.00669.33723.85738.650.00-72220.00%
NVDA251219C005450002024-05-29 11:47AM EDT545.00658.33719.80734.600.00-2510.00%
NVDA251219C005500002024-06-07 2:00PM EDT550.00725.00715.70730.50+57.00+8.53%304490.00%
NVDA251219C005550002024-05-29 11:47AM EDT555.00650.33712.30726.450.00-1570.00%
NVDA251219C005600002024-05-23 10:52AM EDT560.00558.65707.65722.350.00-1830.00%
NVDA251219C005650002024-03-13 1:52PM EDT565.00439.78412.25415.350.00-42580.00%
NVDA251219C005700002024-06-07 12:30PM EDT570.00707.00700.00714.60+58.00+8.94%151,0290.00%
NVDA251219C005750002024-05-14 3:12PM EDT575.00433.42695.65709.600.00-12870.00%
NVDA251219C005800002024-05-23 1:03PM EDT580.00551.00691.65705.400.00-32070.00%
NVDA251219C005850002024-06-03 11:32AM EDT585.00623.47687.70701.650.00-12900.00%
NVDA251219C005900002024-06-05 12:53PM EDT590.00685.20683.15697.550.00-12220.00%
NVDA251219C005950002024-05-31 10:08AM EDT595.00600.10679.35693.700.00-1670.00%
NVDA251219C006000002024-06-06 1:48PM EDT600.00673.20675.90690.050.00-28500.00%
NVDA251219C006050002024-05-15 1:51PM EDT605.00437.72672.30686.400.00-111030.00%
NVDA251219C006100002024-06-06 3:41PM EDT610.00670.98668.05681.400.00-12490.00%
NVDA251219C006150002024-06-05 9:30AM EDT615.00646.95663.60677.500.00-11130.00%
NVDA251219C006200002024-05-16 3:08PM EDT620.00433.00660.30674.850.00-1840.00%
NVDA251219C006250002024-05-29 1:39PM EDT625.00603.15656.45670.250.00-11850.00%
NVDA251219C006300002024-06-05 11:35AM EDT630.00649.94652.65665.950.00-2710.00%
NVDA251219C006350002024-05-28 3:11PM EDT635.00588.20648.80663.350.00-5810.00%
NVDA251219C006400002024-05-23 1:16PM EDT640.00509.99645.00658.550.00-22870.00%
NVDA251219C006450002024-05-31 1:05PM EDT645.00532.80641.20655.750.00-11270.00%
NVDA251219C006500002024-06-05 2:59PM EDT650.00654.00637.05651.000.00-215420.00%
NVDA251219C006550002024-05-28 1:45PM EDT655.00584.01633.65647.500.00-1410.00%
NVDA251219C006600002024-05-31 9:40AM EDT660.00561.39629.90644.800.00-71150.00%
NVDA251219C006650002024-05-20 3:05PM EDT665.00401.82626.15639.800.00-1510.00%
NVDA251219C006700002024-06-07 12:50PM EDT670.00625.87624.00637.75-11.48-1.80%1590.00%
NVDA251219C006750002024-06-03 11:49AM EDT675.00560.68619.00633.550.00-1540.00%
NVDA251219C006800002024-06-06 3:41PM EDT680.00619.68616.50628.550.00-19900.00%
NVDA251219C006850002024-05-23 12:15PM EDT685.00469.29611.50624.700.00-1420.00%
NVDA251219C006900002024-04-29 10:38AM EDT690.00327.60550.00570.000.00-11330.00%
NVDA251219C006950002024-05-23 11:09AM EDT695.00459.52604.05618.600.00-1342160.00%
NVDA251219C007000002024-06-07 3:18PM EDT700.00603.90606.00613.60+0.22+0.04%97490.00%
NVDA251219C007050002024-06-07 9:34AM EDT705.00584.92598.50610.20+134.02+29.72%7980.00%
NVDA251219C007100002024-05-23 9:47AM EDT710.00444.75593.65606.750.00-11490.00%
NVDA251219C007200002024-05-23 9:59AM EDT720.00429.69587.75599.350.00-11370.00%
NVDA251219C007300002024-05-31 11:41AM EDT730.00481.14580.35592.700.00-13120.00%
NVDA251219C007400002024-05-28 11:53AM EDT740.00501.34574.20584.900.00-11420.00%
NVDA251219C007500002024-06-07 3:39PM EDT750.00571.07567.35578.10+3.07+0.54%23530.00%
NVDA251219C007600002024-06-05 3:58PM EDT760.00580.00560.15571.250.00-12200.00%
NVDA251219C007700002024-06-07 3:39PM EDT770.00558.73553.45564.70+47.08+9.20%11990.00%
NVDA251219C007800002024-06-07 2:01PM EDT780.00550.40546.75557.70+1.25+0.23%281470.00%
NVDA251219C007900002024-06-06 2:58PM EDT790.00539.40539.90551.200.00-451760.00%
NVDA251219C008000002024-06-07 3:39PM EDT800.00538.43533.50544.55+2.98+0.56%14380.00%
NVDA251219C008100002024-06-07 3:39PM EDT810.00533.37526.95537.70+65.37+13.97%3970.00%
NVDA251219C008200002024-06-06 12:52PM EDT820.00510.00520.20530.750.00-13110.00%
NVDA251219C008300002024-06-03 3:15PM EDT830.00459.51513.95524.800.00-63310.00%
NVDA251219C008400002024-06-05 9:55AM EDT840.00498.00507.35518.300.00-1700.00%
NVDA251219C008500002024-06-07 1:00PM EDT850.00512.30500.90512.40+5.27+1.04%11,5040.00%
NVDA251219C008600002024-06-05 3:24PM EDT860.00510.00494.95505.600.00-45580.00%
NVDA251219C008800002024-06-06 3:59PM EDT880.00493.05482.30493.850.00-11210.00%
NVDA251219C009000002024-06-07 3:54PM EDT900.00471.00469.55478.65+1.00+0.21%146610.00%
NVDA251219C009200002024-06-07 3:19PM EDT920.00459.50458.45467.90+14.72+3.31%41100.00%
NVDA251219C009300002024-05-24 3:32PM EDT930.00335.30452.75464.400.00-31020.00%
NVDA251219C009400002024-06-07 1:13PM EDT940.00459.46446.65456.35+10.52+2.34%161850.00%
NVDA251219C009500002024-06-07 2:29PM EDT950.00443.68441.00452.25+7.68+1.76%21,4500.00%
NVDA251219C009600002024-06-04 2:35PM EDT960.00400.39435.55446.600.00-41490.00%
NVDA251219C009700002024-06-05 1:15PM EDT970.00436.25429.95441.500.00-1790.00%
NVDA251219C009800002024-06-07 11:15AM EDT980.00417.00424.50434.60-16.08-3.71%1870.00%
NVDA251219C009900002024-06-07 11:27AM EDT990.00413.32419.00428.35-8.68-2.06%3590.00%
NVDA251219C010000002024-06-07 3:59PM EDT1,000.00421.00416.50420.50-2.08-0.49%91,0130.00%
NVDA251219C010100002024-06-06 9:34AM EDT1,010.00444.67408.90418.850.00-21570.00%
NVDA251219C010200002024-06-06 10:12AM EDT1,020.00414.90406.60410.550.00-5710.00%
NVDA251219C010300002024-06-07 1:59PM EDT1,030.00406.05401.50405.05-27.85-6.42%11820.00%
NVDA251219C010400002024-06-07 2:59PM EDT1,040.00397.58396.50400.25-30.97-7.23%1980.00%
NVDA251219C010500002024-06-07 10:21AM EDT1,050.00382.16391.60394.75-15.39-3.87%21280.00%
NVDA251219C010600002024-06-06 3:54PM EDT1,060.00392.74386.30390.150.00-22720.00%
NVDA251219C010700002024-05-29 3:55PM EDT1,070.00337.27381.35385.200.00-1370.00%
NVDA251219C010800002024-06-07 10:37AM EDT1,080.00369.44376.45380.30+43.49+13.34%1780.00%
NVDA251219C010900002024-06-07 10:37AM EDT1,090.00364.79371.60375.55+46.24+14.52%11520.00%
NVDA251219C011000002024-06-07 2:30PM EDT1,100.00365.00367.15371.55-13.35-3.53%95190.00%
NVDA251219C011100002024-06-07 10:37AM EDT1,110.00355.35362.15366.00+0.90+0.25%3100.00%
NVDA251219C011200002024-06-06 10:40AM EDT1,120.00367.00357.45361.300.00-53960.00%
NVDA251219C011300002024-06-06 9:30AM EDT1,130.00366.95352.90356.700.00-1720.00%
NVDA251219C011400002024-06-05 12:26PM EDT1,140.00342.19348.30352.150.00-20460.00%
NVDA251219C011500002024-06-06 9:56AM EDT1,150.00338.40344.10348.200.00-12600.00%
NVDA251219C011600002024-06-07 11:08AM EDT1,160.00329.22339.25343.20-5.63-1.68%31070.00%
NVDA251219C011700002024-06-07 10:24AM EDT1,170.00326.90334.95338.85-3.50-1.06%1360.00%
NVDA251219C011800002024-06-05 3:50PM EDT1,180.00340.60330.60334.600.00-2800.00%
NVDA251219C011900002024-06-06 12:24PM EDT1,190.00324.10326.45330.200.00-2880.00%
NVDA251219C012000002024-06-07 3:57PM EDT1,200.00325.36322.35325.70+2.96+0.92%143,4140.00%
NVDA251219C012100002024-06-07 1:26PM EDT1,210.00323.40317.95321.80+1.85+0.58%42770.00%
NVDA251219C012200002024-06-07 10:23AM EDT1,220.00304.12313.85317.75-14.46-4.54%1580.00%
NVDA251219C012300002024-06-07 10:23AM EDT1,230.00300.62309.65313.55-3.49-1.15%1640.00%
NVDA251219C012400002024-06-06 3:58PM EDT1,240.00310.76305.65309.600.00-13290.00%
NVDA251219C012500002024-06-06 12:52PM EDT1,250.00293.50302.05306.350.00-212690.00%
NVDA251219C012600002024-06-06 1:00PM EDT1,260.00289.67297.95301.800.00-7360.00%
NVDA251219C012700002024-06-06 11:57AM EDT1,270.00294.24293.90298.000.00-1130.00%
NVDA251219C012800002024-06-06 12:00PM EDT1,280.00290.35290.20294.100.00-1350.00%
NVDA251219C012900002024-05-31 10:13AM EDT1,290.00230.50286.45290.350.00-1300.00%
NVDA251219C013000002024-06-07 3:20PM EDT1,300.00282.04283.00286.30-1.96-0.69%211570.00%
NVDA251219C013200002024-06-07 12:05PM EDT1,320.00269.29275.45279.90-14.81-5.21%1890.00%
NVDA251219C013400002024-06-07 3:30PM EDT1,340.00269.75268.35272.15-2.75-1.01%6550.00%
NVDA251219C013600002024-06-06 11:15AM EDT1,360.00264.88261.45265.400.00-11800.00%
NVDA251219C013800002024-06-07 3:30PM EDT1,380.00256.05254.60258.40-3.95-1.52%5470.00%
NVDA251219C014000002024-06-07 3:31PM EDT1,400.00250.32248.50251.80+1.82+0.73%42970.00%
NVDA251219C014200002024-05-30 11:59AM EDT1,420.00205.30241.80245.500.00-2240.00%
NVDA251219C014400002024-06-07 10:24AM EDT1,440.00228.69235.65239.65-2.62-1.13%2350.00%
NVDA251219C014600002024-06-07 9:41AM EDT1,460.00222.98229.55233.60-12.64-5.36%7700.00%
NVDA251219C014800002024-06-07 3:34PM EDT1,480.00226.04223.75227.75+0.88+0.39%1720.00%
NVDA251219C015000002024-06-07 3:55PM EDT1,500.00218.75218.35221.75+1.18+0.54%192440.00%
NVDA251219C015200002024-06-06 12:00PM EDT1,520.00214.35213.05216.550.00-7250.00%
NVDA251219C015400002024-06-06 10:28AM EDT1,540.00212.41207.85210.800.00-41080.00%
NVDA251219C015600002024-06-06 3:44PM EDT1,560.00203.00202.60205.700.00-1540.00%
NVDA251219C015800002024-06-05 1:12PM EDT1,580.00198.10197.50200.600.00-4120.00%
NVDA251219C016000002024-06-07 3:12PM EDT1,600.00194.26192.70195.60+3.36+1.76%31100.00%
NVDA251219C016200002024-06-07 2:18PM EDT1,620.00185.30187.65191.00-2.70-1.44%5250.00%
NVDA251219C016400002024-05-31 10:24AM EDT1,640.00135.35183.05186.100.00-11680.00%
NVDA251219C016500002024-06-07 3:16PM EDT1,650.00180.99180.80183.45-6.73-3.59%5290.00%
NVDA251219C016600002024-06-07 3:16PM EDT1,660.00178.69178.45181.35+37.39+26.46%150.00%
NVDA251219C016700002024-06-07 3:16PM EDT1,670.00176.49176.15179.10-6.71-3.66%1160.00%
NVDA251219C016800002024-06-07 3:16PM EDT1,680.00174.27173.90176.90-0.55-0.31%1270.00%
NVDA251219C016900002024-05-29 3:59PM EDT1,690.00147.62171.75174.750.00-3190.00%
NVDA251219C017000002024-06-07 3:31PM EDT1,700.00170.82169.75172.70+1.63+0.96%101910.00%
NVDA251219C017100002024-06-07 3:31PM EDT1,710.00168.73167.50170.45+31.17+22.66%1550.00%
NVDA251219C017200002024-06-07 3:31PM EDT1,720.00166.66165.35168.70+0.71+0.43%1640.00%
NVDA251219C017300002024-06-07 3:31PM EDT1,730.00164.67163.30166.45+10.97+7.14%1710.00%
NVDA251219C017400002024-05-28 12:13PM EDT1,740.00130.00161.30164.450.00-4680.00%
NVDA251219C017500002024-06-07 3:12PM EDT1,750.00161.05159.40162.35+1.92+1.21%15880.00%
NVDA251219C017600002024-06-07 10:29AM EDT1,760.00153.20157.35160.35+42.00+37.77%1470.00%
NVDA251219C017700002024-06-06 11:42AM EDT1,770.00156.72155.30158.550.00-7500.00%
NVDA251219C017800002024-06-07 12:39PM EDT1,780.00154.70153.45156.50+5.50+3.69%4740.00%
NVDA251219C017900002024-06-05 12:19PM EDT1,790.00148.90151.50154.600.00-4780.00%
NVDA251219C018000002024-06-07 12:18PM EDT1,800.00151.00149.80152.50-0.40-0.26%31310.00%
NVDA251219C018100002024-06-06 3:04PM EDT1,810.00149.40147.85151.100.00-1570.00%
NVDA251219C018200002024-06-05 1:18PM EDT1,820.00149.30145.95149.100.00-1450.00%
NVDA251219C018300002024-06-05 10:57AM EDT1,830.00140.80144.15147.450.00-2190.00%
NVDA251219C018400002024-06-03 12:09PM EDT1,840.00116.60142.40145.700.00-1130.00%
NVDA251219C018500002024-06-07 10:54AM EDT1,850.00138.74140.80143.25-5.05-3.51%1690.00%
NVDA251219C018600002024-05-31 3:59PM EDT1,860.00101.00138.95142.200.00-1280.00%
NVDA251219C018700002024-05-28 10:30AM EDT1,870.00101.75137.20140.350.00-2180.00%
NVDA251219C018800002024-06-05 1:26PM EDT1,880.00135.55135.50138.800.00-2230.00%
NVDA251219C018900002024-06-07 3:59PM EDT1,890.00135.66133.90137.05+36.51+36.82%2100.00%
NVDA251219C019000002024-06-06 9:33AM EDT1,900.00150.00132.40135.300.00-1400.00%
NVDA251219C019100002024-05-28 10:37AM EDT1,910.0097.07130.65133.900.00-4250.00%
NVDA251219C019200002024-06-05 9:39AM EDT1,920.00121.25129.05132.200.00-151150.00%
NVDA251219C019300002024-06-06 2:05PM EDT1,930.00125.78127.50130.650.00-2990.00%
NVDA251219C019400002024-06-06 2:27PM EDT1,940.00125.77125.95129.200.00-42080.00%
NVDA251219C019500002024-06-06 9:44AM EDT1,950.00142.45124.55127.150.00-1280.00%
NVDA251219C020000002024-06-07 3:40PM EDT2,000.00119.00117.25120.15+0.20+0.17%21270.00%
NVDA251219C020500002024-06-07 10:53AM EDT2,050.00109.12110.70112.75-0.41-0.37%1101410.57%
NVDA251219C021000002024-06-06 3:15PM EDT2,100.00105.59104.35106.600.00-5131365.20%
NVDA251219C021200002024-06-06 9:46AM EDT2,120.00114.21101.75104.200.00-345352.46%
NVDA251219C021300002024-06-05 3:44PM EDT2,130.00105.37100.60102.700.00-2242346.41%
NVDA251219C021400002024-06-06 2:16PM EDT2,140.0099.8599.40101.400.00-366341.06%
NVDA251219C021500002024-06-07 11:35AM EDT2,150.0096.4798.40100.45-2.47-2.50%216337.13%
NVDA251219C021600002024-06-05 3:57PM EDT2,160.00103.0197.1099.450.00-8140332.68%
NVDA251219C022000002024-06-07 11:54AM EDT2,200.0091.3092.8594.85-4.20-4.40%18317.32%
NVDA251219C022100002024-06-03 3:14PM EDT2,210.0073.7091.6593.950.00-13314.01%
NVDA251219C022200002024-06-05 3:32PM EDT2,220.0093.8590.6092.75+93.85--2310.57%
NVDA251219C022300002024-06-05 3:24PM EDT2,230.0094.2389.5091.500.00-24307.09%
NVDA251219C022400002024-06-06 9:30AM EDT2,240.0098.7588.5590.500.00-651304.32%
NVDA251219C022500002024-06-05 3:32PM EDT2,250.0091.0787.7089.550.00-6031301.83%
NVDA251219C022600002024-06-05 3:44PM EDT2,260.0090.7786.5588.850.00-2243299.32%
NVDA251219C022700002024-06-05 3:43PM EDT2,270.0089.7385.5587.500.00-4265296.19%
NVDA251219C022800002024-06-07 11:35AM EDT2,280.0083.2784.6086.75-4.66-5.30%286294.01%
NVDA251219C023000002024-06-06 12:17PM EDT2,300.0082.3082.8584.85+82.30--9289.44%
NVDA251219C023500002024-06-07 11:36AM EDT2,350.0077.5278.3579.90+77.52-20278.37%
NVDA251219C024000002024-06-06 2:59PM EDT2,400.0075.3074.1076.15+75.30--50269.78%
NVDA251219C025000002024-06-07 3:34PM EDT2,500.0067.3766.5068.00+67.37-17-254.26%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA251219P000010002024-05-30 9:30AM EDT1.000.010.000.120.00--1,020177.34%
NVDA251219P000015002024-06-17 12:04AM EDT1.500.01--0.00---0.00%
NVDA251219P000020002024-07-10 10:32AM EDT2.000.030.000.190.00-141154.69%
NVDA251219P000025002024-06-26 9:30AM EDT2.500.010.000.030.00-320115.63%
NVDA251219P000030002024-06-17 12:07AM EDT3.000.01--0.00---0.00%
NVDA251219P000040002024-05-31 9:30AM EDT4.000.060.000.120.00--160116.41%
NVDA251219P000045002024-05-28 10:45AM EDT4.500.020.000.140.00--60114.06%
NVDA251219P000050002024-07-11 11:15AM EDT5.000.030.010.040.00-74,54897.66%
NVDA251219P000055002024-07-10 1:02PM EDT5.500.020.010.150.00-535108.20%
NVDA251219P000060002024-06-17 12:08AM EDT6.000.01--0.00---0.00%
NVDA251219P000065002024-06-06 10:20AM EDT6.500.040.000.130.00--1099.22%
NVDA251219P000070002024-06-20 9:33AM EDT7.000.020.020.160.00-122100.39%
NVDA251219P000075002024-07-17 12:43PM EDT7.500.030.020.150.00-6121596.88%
NVDA251219P000080002024-06-20 9:32AM EDT8.000.030.030.220.00-411299.41%
NVDA251219P000085002024-06-28 3:45PM EDT8.500.060.010.230.00-223096.48%
NVDA251219P000090002024-07-15 9:30AM EDT9.000.040.040.180.00-622193.16%
NVDA251219P000095002024-07-10 1:36PM EDT9.500.050.040.180.00-122191.02%
NVDA251219P000100002024-07-18 11:35AM EDT10.000.080.050.080.00-1003,52083.40%
NVDA251219P000105002024-06-21 3:12PM EDT10.500.050.050.250.00-2020090.82%
NVDA251219P000110002024-06-13 3:46PM EDT11.000.050.050.180.00-1063185.94%
NVDA251219P000115002024-06-13 11:45AM EDT11.500.040.040.180.00-142183.79%
NVDA251219P000120002024-07-10 10:35AM EDT12.000.080.060.210.00-12,05184.38%
NVDA251219P000125002024-06-11 2:23PM EDT12.500.040.040.170.00--8180.08%
NVDA251219P000130002024-06-11 2:23PM EDT13.000.050.050.120.00--78176.56%
NVDA251219P000135002024-07-19 9:34AM EDT13.500.090.090.22+0.02+28.57%408,01581.35%
NVDA251219P000140002024-06-13 11:43AM EDT14.000.050.050.210.00-12,98178.13%
NVDA251219P000145002024-07-08 2:54PM EDT14.500.070.090.230.00-1501,73978.91%
NVDA251219P000150002024-07-02 12:05PM EDT15.000.100.100.160.00-206,62075.49%
NVDA251219P000155002024-07-17 10:31AM EDT15.500.130.110.220.00-11,35176.66%
NVDA251219P000160002024-07-01 9:30AM EDT16.000.110.120.220.00-17,05975.78%
NVDA251219P000165002024-06-28 11:20AM EDT16.500.130.120.210.00-306,94074.22%
NVDA251219P000170002024-06-28 3:25PM EDT17.000.120.130.210.00-13,02973.44%
NVDA251219P000175002024-07-18 9:30AM EDT17.500.170.130.210.00-12,09272.27%
NVDA251219P000180002024-06-24 2:56PM EDT18.000.140.140.210.00-14,04071.48%
NVDA251219P000185002024-06-11 2:21PM EDT18.500.120.120.160.00--3,16068.36%
NVDA251219P000190002024-06-13 9:46AM EDT19.000.150.130.270.00-1010,10170.80%
NVDA251219P000195002024-07-10 1:03PM EDT19.500.130.160.230.00-5,0005,79069.53%
NVDA251219P000200002024-07-19 1:26PM EDT20.000.190.180.24+0.01+5.56%6125,99169.24%
NVDA251219P000205002024-06-13 10:22AM EDT20.500.150.150.300.00-11,57068.95%
NVDA251219P000210002024-06-13 10:53AM EDT21.000.190.160.310.00-12,13268.46%
NVDA251219P000215002024-06-13 9:35AM EDT21.500.160.160.320.00-11,13167.77%
NVDA251219P000220002024-06-18 2:03PM EDT22.000.230.180.280.00-202,20266.41%
NVDA251219P000225002024-07-17 11:58AM EDT22.500.270.220.310.00-213,01366.89%
NVDA251219P000230002024-06-11 2:19PM EDT23.000.180.180.260.00--2,84064.26%
NVDA251219P000235002024-06-12 9:30AM EDT23.500.180.000.000.00--1,42025.00%
NVDA251219P000240002024-07-08 2:55PM EDT24.000.270.260.340.00-1503,12865.58%
NVDA251219P000245002024-06-12 12:39PM EDT24.500.180.210.340.00--1,65763.87%
NVDA251219P000250002024-07-18 2:24PM EDT25.000.320.290.340.00-3022,95064.40%
NVDA251219P000255002024-06-18 1:58PM EDT25.500.260.270.370.00-13,34163.77%
NVDA251219P000260002024-06-18 2:07PM EDT26.000.260.290.390.00-16,59763.57%
NVDA251219P000265002024-07-19 2:02PM EDT26.500.370.330.42+0.03+8.82%41,37563.82%
NVDA251219P000270002024-07-10 3:58PM EDT27.000.300.350.430.00-189363.43%
NVDA251219P000275002024-07-17 12:49PM EDT27.500.420.360.450.00-302,31063.04%
NVDA251219P000280002024-06-18 1:59PM EDT28.000.320.320.490.00-122,37362.31%
NVDA251219P000285002024-06-18 2:06PM EDT28.500.330.360.460.00-173961.67%
NVDA251219P000290002024-07-12 9:30AM EDT29.000.360.410.510.00-11,77762.16%
NVDA251219P000295002024-07-10 2:10PM EDT29.500.330.430.520.00-101,35961.77%
NVDA251219P000300002024-07-19 3:12PM EDT30.000.490.450.53+0.04+8.89%157,01761.38%
NVDA251219P000305002024-06-28 3:32PM EDT30.500.420.470.550.00-22,92561.08%
NVDA251219P000310002024-07-17 10:34AM EDT31.000.510.490.580.00-110,75960.89%
NVDA251219P000315002024-07-02 11:59AM EDT31.500.480.510.600.00-12,56360.60%
NVDA251219P000320002024-07-02 12:31PM EDT32.000.480.520.620.00-16,27960.21%
NVDA251219P000325002024-07-18 1:42PM EDT32.500.570.550.640.00-6012,04059.96%
NVDA251219P000330002024-07-18 1:15PM EDT33.000.610.570.660.00-1022,64259.67%
NVDA251219P000335002024-07-10 2:15PM EDT33.500.490.590.700.00-61,45359.52%
NVDA251219P000340002024-07-17 3:47PM EDT34.000.650.620.720.00-2513,44259.28%
NVDA251219P000345002024-07-17 12:02PM EDT34.500.650.640.740.00-261,88058.94%
NVDA251219P000350002024-07-08 9:44AM EDT35.000.560.670.760.00-114,29458.69%
NVDA251219P000355002024-07-18 3:33PM EDT35.500.690.700.790.00-508,76958.50%
NVDA251219P000360002024-07-17 10:58AM EDT36.000.710.720.820.00-104,60658.23%
NVDA251219P000365002024-07-19 2:06PM EDT36.500.820.740.84+0.20+32.26%4011,31257.89%
NVDA251219P000370002024-07-18 12:32PM EDT37.000.800.760.860.00-125,67757.54%
NVDA251219P000375002024-07-08 11:22AM EDT37.500.670.790.890.00-14,79857.35%
NVDA251219P000380002024-07-19 3:36PM EDT38.000.870.820.92+0.21+31.82%15,77557.13%
NVDA251219P000385002024-07-08 9:30AM EDT38.500.720.850.960.00-11,23056.98%
NVDA251219P000390002024-07-08 10:09AM EDT39.000.750.880.990.00-185756.74%
NVDA251219P000395002024-07-08 9:30AM EDT39.500.770.911.010.00-163156.45%
NVDA251219P000400002024-07-19 1:44PM EDT40.001.000.951.00+0.09+9.89%3521,37656.03%
NVDA251219P000410002024-07-08 1:59PM EDT41.000.851.011.120.00-2003,72955.88%
NVDA251219P000415002024-07-01 2:10PM EDT41.500.911.041.150.00-11,47455.64%
NVDA251219P000420002024-07-16 3:17PM EDT42.000.951.081.180.00-12,82555.42%
NVDA251219P000425002024-07-11 12:13PM EDT42.500.931.111.210.00-110,47055.18%
NVDA251219P000430002024-07-18 2:44PM EDT43.001.151.141.250.00-419,96854.96%
NVDA251219P000435002024-07-16 10:37AM EDT43.501.101.191.290.00-1092554.83%
NVDA251219P000440002024-07-17 12:35PM EDT44.001.251.221.330.00-11,35154.61%
NVDA251219P000445002024-07-17 10:54AM EDT44.501.301.271.370.00-101,66954.47%
NVDA251219P000450002024-07-18 2:58PM EDT45.001.251.311.410.00-210,43254.29%
NVDA251219P000455002024-07-17 12:45PM EDT45.501.401.351.450.00-251,03254.09%
NVDA251219P000460002024-07-17 12:56PM EDT46.001.451.391.500.00-55,23553.93%
NVDA251219P000465002024-06-13 12:44PM EDT46.501.181.171.390.00-105,62051.90%
NVDA251219P000470002024-07-12 11:51AM EDT47.001.241.481.590.00-85,11053.60%
NVDA251219P000475002024-06-21 11:43AM EDT47.501.471.521.630.00-7614,93253.38%
NVDA251219P000480002024-07-16 10:37AM EDT48.001.421.571.680.00-1010,46053.25%
NVDA251219P000485002024-06-07 12:31PM EDT48.501.331.291.470.00--1,14050.68%
NVDA251219P000490002024-07-19 3:13PM EDT49.001.731.671.78+0.44+34.11%11,62252.94%
NVDA251219P000495002024-06-25 10:11AM EDT49.501.771.731.83-0.10-5.35%12,30252.82%
NVDA251219P000500002024-07-18 1:02PM EDT50.001.731.771.870.00-624,19852.59%
NVDA251219P000505002024-06-24 2:36PM EDT50.502.161.831.940.00-51,80752.53%
NVDA251219P000510002024-07-10 1:12PM EDT51.001.431.871.990.00-12,89752.31%
NVDA251219P000515002024-07-05 10:34AM EDT51.501.581.942.040.00-18,01052.20%
NVDA251219P000520002024-06-25 9:34AM EDT52.002.201.992.100.00-31,71152.05%
NVDA251219P000525002024-07-19 2:21PM EDT52.502.132.042.16+0.52+32.30%12,40351.89%
NVDA251219P000530002024-06-24 9:30AM EDT53.002.292.112.220.00-702,18051.79%
NVDA251219P000535002024-06-12 3:27PM EDT53.501.761.742.020.00--3,25050.33%
NVDA251219P000540002024-07-08 1:54PM EDT54.002.302.242.35+0.52+29.21%26,90551.58%
NVDA251219P000545002024-07-09 11:24AM EDT54.501.792.302.410.00-12,19151.43%
NVDA251219P000550002024-07-18 11:19AM EDT55.002.422.372.480.00-1011,20751.33%
NVDA251219P000555002024-06-07 12:20PM EDT55.502.102.002.160.00--1,72049.21%
NVDA251219P000560002024-07-17 9:43AM EDT56.002.402.492.610.00-110,75851.04%
NVDA251219P000565002024-07-02 10:03AM EDT56.502.382.582.690.00-101,67051.00%
NVDA251219P000570002024-07-16 3:15PM EDT57.002.262.632.750.00-102,21050.79%
NVDA251219P000575002024-07-17 9:54AM EDT57.502.592.712.830.00-18,62150.73%
NVDA251219P000580002024-06-24 3:15PM EDT58.003.102.782.910.00-281,78250.62%
NVDA251219P000585002024-07-17 3:59PM EDT58.502.912.852.980.00-18,76050.49%
NVDA251219P000590002024-07-18 1:00PM EDT59.002.912.933.100.00-378250.50%
NVDA251219P000595002024-07-09 9:50AM EDT59.502.293.003.150.00-182350.29%
NVDA251219P000600002024-07-19 2:25PM EDT60.003.203.103.25+0.20+6.67%5630,65050.29%
NVDA251219P000605002024-07-01 10:23AM EDT60.503.153.203.350.00-146050.28%
NVDA251219P000610002024-07-17 11:25AM EDT61.003.153.253.400.00-101,43450.02%
NVDA251219P000615002024-06-24 1:35PM EDT61.503.773.353.500.00-12,90150.34%
NVDA251219P000620002024-07-11 12:12PM EDT62.002.813.453.600.00-13,30250.31%
NVDA251219P000625002024-07-19 2:55PM EDT62.503.653.503.70+0.10+2.82%91,35050.26%
NVDA251219P000630002024-07-03 10:55AM EDT63.003.153.653.800.00-280250.20%
NVDA251219P000635002024-07-17 2:54PM EDT63.503.803.753.850.00-1809,19649.92%
NVDA251219P000640002024-07-12 2:58PM EDT64.003.003.803.950.00-612,43649.85%
NVDA251219P000645002024-07-16 10:36AM EDT64.503.453.904.050.00-133449.78%
NVDA251219P000650002024-07-17 12:54PM EDT65.004.094.004.150.00-469,53449.70%
NVDA251219P000655002024-07-17 11:05AM EDT65.504.004.104.250.00-131849.62%
NVDA251219P000660002024-07-17 10:06AM EDT66.004.124.204.350.00-103,34549.53%
NVDA251219P000665002024-07-12 12:57PM EDT66.503.454.304.500.00-112349.63%
NVDA251219P000670002024-07-19 3:32PM EDT67.004.404.404.55+0.01+0.23%55,25049.34%
NVDA251219P000675002024-06-14 2:45PM EDT67.503.733.354.100.00-1033047.06%
NVDA251219P000680002024-07-17 3:57PM EDT68.004.654.604.800.00-2080249.32%
NVDA251219P000685002024-07-11 11:24AM EDT68.503.854.754.900.00-330049.19%
NVDA251219P000690002024-07-12 1:28PM EDT69.003.854.855.000.00-1044049.08%
NVDA251219P000695002024-05-23 9:32AM EDT69.505.964.707.750.00--29052.95%
NVDA251219P000700002024-07-19 3:43PM EDT70.005.145.055.25+0.24+4.90%411,60949.01%
NVDA251219P000705002024-06-26 2:41PM EDT70.505.105.205.350.00-22,72148.87%
NVDA251219P000710002024-07-17 9:55AM EDT71.005.055.305.500.00-11,06648.91%
NVDA251219P000720002024-07-17 12:48PM EDT72.005.705.505.700.00-152,94348.62%
NVDA251219P000730002024-07-11 1:04PM EDT73.004.895.806.000.00-168448.65%
NVDA251219P000740002024-07-17 10:54AM EDT74.005.936.056.250.00-140448.49%
NVDA251219P000750002024-07-19 12:34PM EDT75.006.306.306.50+0.25+4.13%106,20248.31%
NVDA251219P000760002024-07-05 11:11AM EDT76.005.486.606.750.00-139048.11%
NVDA251219P000770002024-07-18 1:13PM EDT77.006.556.857.050.00-2064048.05%
NVDA251219P000780002024-07-17 3:28PM EDT78.007.107.107.350.00-297047.97%
NVDA251219P000790002024-07-19 10:00AM EDT79.007.207.407.65+1.20+20.00%191747.87%
NVDA251219P000800002024-07-19 3:04PM EDT80.007.757.757.90+0.35+4.73%2513,09347.61%
NVDA251219P000810002024-07-18 2:16PM EDT81.007.708.008.250.00-168147.61%
NVDA251219P000820002024-07-18 11:24AM EDT82.008.608.358.550.00-277547.46%
NVDA251219P000830002024-07-18 10:11AM EDT83.008.098.658.850.00-31,24947.29%
NVDA251219P000840002024-07-16 3:55PM EDT84.007.659.009.200.00-2452447.24%
NVDA251219P000850002024-07-19 2:32PM EDT85.009.539.309.50+0.58+6.48%15,68547.03%
NVDA251219P000860002024-07-16 1:25PM EDT86.008.339.659.850.00-143446.95%
NVDA251219P000880002024-07-18 10:06AM EDT88.009.6510.3510.550.00-17,47446.72%
NVDA251219P000900002024-07-19 1:11PM EDT90.0011.2011.1011.30+0.45+4.19%23,80646.56%
NVDA251219P000920002024-07-18 11:22AM EDT92.0012.0511.8012.050.00-42,86146.33%
NVDA251219P000930002024-07-18 10:35AM EDT93.0011.9112.2012.450.00-328546.25%
NVDA251219P000940002024-07-19 9:54AM EDT94.0012.0212.6012.85+0.82+7.32%4253346.15%
NVDA251219P000950002024-07-19 1:29PM EDT95.0013.1513.0013.25+0.40+3.14%11,72346.05%
NVDA251219P000960002024-07-18 3:54PM EDT96.0012.9613.4013.650.00-91,05045.92%
NVDA251219P000970002024-07-18 2:16PM EDT97.0013.2913.8014.150.00-136846.00%
NVDA251219P000980002024-07-17 11:49AM EDT98.0013.9914.2514.500.00-550245.74%
NVDA251219P000990002024-07-18 1:01PM EDT99.0014.2014.7014.950.00-176545.69%
NVDA251219P001000002024-07-19 3:36PM EDT100.0015.2515.1015.40+0.65+4.45%2687,36945.61%
NVDA251219P001010002024-07-18 12:59PM EDT101.0015.0515.5515.900.00-149945.63%
NVDA251219P001020002024-07-18 1:14PM EDT102.0015.4016.0016.300.00-51,42945.43%
NVDA251219P001030002024-07-18 12:08PM EDT103.0016.3016.4516.750.00-119245.32%
NVDA251219P001040002024-07-18 3:14PM EDT104.0016.6516.9017.350.00-166745.50%
NVDA251219P001050002024-07-19 9:30AM EDT105.0016.7417.4017.70-0.66-3.79%31,74545.16%
NVDA251219P001060002024-07-10 12:41PM EDT106.0013.7617.8518.150.00-2024945.01%
NVDA251219P001070002024-07-09 10:54AM EDT107.0014.5018.3518.650.00-6319144.95%
NVDA251219P001080002024-07-17 11:07AM EDT108.0018.4518.8519.150.00-21,30844.88%
NVDA251219P001090002024-07-12 1:50PM EDT109.0015.8019.3019.650.00-121444.79%
NVDA251219P001100002024-07-19 11:49AM EDT110.0020.1019.8020.15+0.75+3.88%2521,64944.69%
NVDA251219P001110002024-07-12 11:04AM EDT111.0016.9020.3020.800.00-11,38544.87%
NVDA251219P001120002024-07-10 11:29AM EDT112.0016.4520.8521.200.00-14,09544.56%
NVDA251219P001130002024-07-09 3:38PM EDT113.0017.6321.3521.700.00-223144.43%
NVDA251219P001140002024-07-19 1:49PM EDT114.0021.8521.8522.35+3.93+21.93%143444.57%
NVDA251219P001150002024-07-18 3:31PM EDT115.0021.8522.3522.850.00-171044.41%
NVDA251219P001160002024-07-16 10:24AM EDT116.0020.6522.9023.500.00-624844.53%
NVDA251219P001170002024-07-19 3:14PM EDT117.0023.3523.4023.90-0.65-2.71%1020344.16%
NVDA251219P001180002024-07-18 11:03AM EDT118.0023.5724.0024.450.00-1044544.07%
NVDA251219P001190002024-07-19 10:31AM EDT119.0024.2224.4525.05+0.07+0.29%511344.06%
NVDA251219P001200002024-07-19 9:54AM EDT120.0024.1725.1025.55-0.21-0.86%4112,23743.85%
NVDA251219P001210002024-07-19 3:31PM EDT121.0025.6025.6526.250.00-259643.99%
NVDA251219P001220002024-07-18 1:05PM EDT122.0026.5026.2026.90+0.90+3.52%161544.04%
NVDA251219P001230002024-07-17 3:38PM EDT123.0026.7526.6027.650.00-557144.26%
NVDA251219P001240002024-07-18 2:23PM EDT124.0026.6027.2028.200.00-51,57944.10%
NVDA251219P001250002024-07-18 1:13PM EDT125.0027.0827.8028.800.00-271,47344.03%
NVDA251219P001260002024-07-17 1:08PM EDT126.0028.9528.4029.400.00-22,31543.94%
NVDA251219P001270002024-07-11 9:44AM EDT127.0023.5529.0030.000.00-12,02143.84%
NVDA251219P001280002024-07-15 1:58PM EDT128.0026.2529.6030.700.00-1140243.92%
NVDA251219P001290002024-07-18 11:03AM EDT129.0029.9230.2031.250.00-1037643.71%
NVDA251219P001300002024-07-19 10:49AM EDT130.0030.7930.8531.85+0.29+0.95%253543.58%
NVDA251219P001320002024-07-17 10:46AM EDT132.0031.4032.1032.900.00-739943.04%
NVDA251219P001340002024-07-17 10:47AM EDT134.0032.7533.3534.400.00-412443.26%
NVDA251219P001350002024-07-18 9:35AM EDT135.0032.7534.0035.100.00-119943.27%
NVDA251219P001360002024-07-18 11:28AM EDT136.0035.4534.6535.700.00-2013143.09%
NVDA251219P001380002024-07-17 12:58PM EDT138.0036.4935.9536.800.00-5914042.52%
NVDA251219P001400002024-07-18 12:05PM EDT140.0037.6637.3038.350.00-170842.73%
NVDA251219P001420002024-07-19 1:57PM EDT142.0039.1038.6539.70+1.30+3.44%12342.54%
NVDA251219P001440002024-07-18 9:37AM EDT144.0038.9540.0541.100.00-2023542.40%
NVDA251219P001450002024-07-09 9:44AM EDT145.0034.3536.0050.000.00-41057.00%
NVDA251219P001460002024-06-14 11:45AM EDT146.0035.8035.9536.900.00-115031.87%
NVDA251219P001480002024-07-09 10:12AM EDT148.0035.6142.8543.900.00-20013942.04%
NVDA251219P001500002024-07-11 3:27PM EDT150.0039.5044.2545.450.00-1131942.08%
NVDA251219P001520002024-06-18 12:58PM EDT152.0038.1844.0044.700.00-7737.81%
NVDA251219P001540002024-06-17 12:05AM EDT154.0065.75--0.00---0.00%
NVDA251219P001550002024-07-12 11:21AM EDT155.0041.6047.4557.500.00-11156.90%
NVDA251219P001560002024-07-09 9:44AM EDT156.0041.3248.6549.700.00-115541.29%
NVDA251219P001580002024-06-17 12:05AM EDT158.0066.31--0.00---0.00%
NVDA251219P001600002024-06-24 9:30AM EDT160.0050.1251.6552.750.00-138641.00%
NVDA251219P001620002024-07-10 12:41PM EDT162.0044.2244.0062.500.00-106056.06%
NVDA251219P001640002024-07-19 12:32PM EDT164.0054.4546.0065.00-20.81-27.65%2-57.71%
NVDA251219P001650002024-07-16 1:16PM EDT165.0051.2546.0065.000.00-1356.27%
NVDA251219P001660002024-06-17 12:05AM EDT166.0076.73--0.00---0.00%
NVDA251219P001670002024-06-17 12:05AM EDT167.0082.40--0.00---0.00%
NVDA251219P001680002024-06-18 2:41PM EDT168.0048.5552.3060.400.00-101043.15%
NVDA251219P001690002024-06-17 12:05AM EDT169.0087.11--0.00---0.00%
NVDA251219P001700002024-06-20 10:13AM EDT170.0049.8458.5570.000.00-252958.05%
NVDA251219P001710002024-06-17 12:05AM EDT171.0080.50--0.00---0.00%
NVDA251219P001720002024-07-19 2:27PM EDT172.0061.2458.8572.00+8.25+15.57%13258.74%
NVDA251219P001730002024-07-08 10:38AM EDT173.0055.5359.2572.000.00--357.25%
NVDA251219P001740002024-06-21 3:29PM EDT174.0060.1559.8572.500.00-1156.67%
NVDA251219P001750002024-06-20 12:55PM EDT175.0055.3560.7574.000.00-114557.92%
NVDA251219P001780002024-06-21 2:10PM EDT178.0061.0061.0076.000.00-1157.05%
NVDA251219P001790002024-06-17 12:05AM EDT179.0092.22--0.00---0.00%
NVDA251219P001800002024-07-18 9:37AM EDT180.0065.2063.0077.500.00-22356.75%
NVDA251219P001850002024-05-22 9:33AM EDT185.0097.230.000.000.00-100.00%
NVDA251219P001880002024-06-24 3:43PM EDT188.0074.1865.7584.000.00--156.34%
NVDA251219P001890002024-06-17 12:06AM EDT189.00107.11--0.00---0.00%
NVDA251219P001900002024-07-08 10:44AM EDT190.0068.4275.4086.000.00-1056.91%
NVDA251219P001950002024-06-05 12:47PM EDT195.001.1967.6573.900.00-200.00%
NVDA251219P002000002024-07-17 1:13PM EDT200.0085.3083.8595.000.00-354857.69%
NVDA251219P002050002024-07-01 9:31AM EDT205.0085.5085.0099.400.00-10657.79%
NVDA251219P002100002024-07-17 2:49PM EDT210.0094.2089.20104.000.00-61558.21%
NVDA251219P002120002024-06-11 1:36PM EDT212.0092.8585.9590.650.00--00.00%
NVDA251219P002150002024-05-22 9:33AM EDT215.002.0385.9592.450.00-100.00%
NVDA251219P002200002024-07-17 12:44PM EDT220.00104.0099.95112.500.00-38057.43%
NVDA251219P002220002024-05-29 1:55PM EDT222.00107.2696.60106.600.00--037.67%
NVDA251219P002250002024-05-22 9:33AM EDT225.002.2692.40102.200.00-100.00%
NVDA251219P002270002024-06-14 2:08PM EDT227.0099.9499.00102.850.00-530.00%
NVDA251219P002280002024-05-29 1:55PM EDT228.00113.1396.00108.600.00--00.00%
NVDA251219P002300002024-06-24 3:34PM EDT230.00112.38108.60122.000.00-1158.50%
NVDA251219P002350002024-07-03 11:49AM EDT235.00109.59110.00128.000.00-1261.65%
NVDA251219P002400002024-06-24 3:34PM EDT240.00121.96116.40132.000.00-1160.50%
NVDA251219P002450002024-04-18 9:33AM EDT245.004.652.873.950.00-71760.00%
NVDA251219P002500002024-07-17 12:35PM EDT250.00132.37122.00142.000.00-3121062.38%
NVDA251219P002550002024-06-06 1:45PM EDT255.002.081.752.760.00-23340.00%
NVDA251219P002600002024-06-07 10:06AM EDT260.002.411.862.77+0.03+1.26%16610.00%
NVDA251219P002650002024-05-29 12:25PM EDT265.002.381.872.980.00-11300.00%
NVDA251219P002700002024-05-28 11:24AM EDT270.002.501.922.830.00-7900.00%
NVDA251219P002750002024-06-04 2:28PM EDT275.002.852.023.200.00-12410.00%
NVDA251219P002800002024-07-09 10:56AM EDT280.00147.22156.70166.700.00-1053.99%
NVDA251219P002850002024-05-24 12:07PM EDT285.003.252.253.450.00-16740.00%
NVDA251219P002900002024-05-28 2:06PM EDT290.003.103.103.350.00-121780.00%
NVDA251219P002950002024-06-06 2:16PM EDT295.003.202.503.500.00-11370.00%
NVDA251219P003000002024-06-07 10:13AM EDT300.003.453.003.50+0.10+2.99%17180.00%
NVDA251219P003050002024-06-07 3:33PM EDT305.003.502.743.650.00-12960.00%
NVDA251219P003100002024-06-06 10:02AM EDT310.003.753.004.050.00-11,0760.00%
NVDA251219P003150002024-05-23 9:30AM EDT315.005.123.104.100.00-42560.00%
NVDA251219P003200002024-06-05 1:06PM EDT320.004.003.754.100.00-16280.00%
NVDA251219P003250002024-06-07 2:30PM EDT325.004.253.754.70-0.40-8.60%51,2250.00%
NVDA251219P003300002024-06-06 2:38PM EDT330.004.163.754.850.00-72,2670.00%
NVDA251219P003350002024-06-04 3:03PM EDT335.004.703.755.000.00-51480.00%
NVDA251219P003400002024-05-28 2:33PM EDT340.004.623.905.250.00-11,3470.00%
NVDA251219P003450002024-06-03 1:11PM EDT345.005.304.105.400.00-41910.00%
NVDA251219P003500002024-06-03 3:55PM EDT350.005.404.355.550.00-41,4360.00%
NVDA251219P003550002024-05-28 3:45PM EDT355.005.304.455.600.00-58770.00%
NVDA251219P003600002024-05-28 11:15AM EDT360.005.504.705.600.00-44630.00%
NVDA251219P003650002024-05-29 9:55AM EDT365.006.004.856.000.00-11,1320.00%
NVDA251219P003700002024-06-06 11:29AM EDT370.006.005.156.000.00-15680.00%
NVDA251219P003750002024-06-06 12:51PM EDT375.006.305.306.250.00-34820.00%
NVDA251219P003800002024-06-06 12:12PM EDT380.006.505.606.500.00-15780.00%
NVDA251219P003850002024-05-06 3:54PM EDT385.0013.606.056.850.00-11230.00%
NVDA251219P003900002024-06-05 11:53AM EDT390.006.926.107.400.00-2860.00%
NVDA251219P003950002024-06-07 10:12AM EDT395.007.406.357.65+0.20+2.78%1630.00%
NVDA251219P004000002024-06-07 1:21PM EDT400.007.356.607.90-0.13-1.74%42,0910.00%
NVDA251219P004100002024-06-06 11:19AM EDT410.008.037.358.150.00-43910.00%
NVDA251219P004150002024-06-05 10:44AM EDT415.008.327.658.400.00-11500.00%
NVDA251219P004200002024-06-06 3:03PM EDT420.008.737.858.750.00-102820.00%
NVDA251219P004250002024-05-15 3:18PM EDT425.0015.907.859.400.00-11,0470.00%
NVDA251219P004300002024-05-30 2:21PM EDT430.0010.008.159.700.00-5002,0020.00%
NVDA251219P004350002024-06-07 12:48PM EDT435.009.458.859.70-2.55-21.25%1780.00%
NVDA251219P004400002024-06-06 10:21AM EDT440.009.779.3510.100.00-11350.00%
NVDA251219P004450002024-06-07 1:05PM EDT445.0010.059.5010.30-0.30-2.90%21690.00%
NVDA251219P004500002024-06-07 12:05PM EDT450.0010.859.7011.00-0.15-1.36%61,0690.00%
NVDA251219P004550002024-05-16 10:55AM EDT455.0019.9510.1511.150.00-101010.00%
NVDA251219P004600002024-06-07 12:03PM EDT460.0011.8010.7011.40+0.63+5.64%85260.00%
NVDA251219P004650002024-06-07 12:24PM EDT465.0011.7511.0511.80-0.74-5.92%45660.00%
NVDA251219P004700002024-06-07 1:15PM EDT470.0011.8511.4512.20-0.45-3.66%25130.00%
NVDA251219P004750002024-06-07 12:17PM EDT475.0012.7511.5013.00-0.50-3.77%91,5040.00%
NVDA251219P004800002024-06-07 12:59PM EDT480.0012.9711.9513.25-0.08-0.61%21,0620.00%
NVDA251219P004850002024-06-07 12:31PM EDT485.0013.3012.5013.55-1.75-11.63%21160.00%
NVDA251219P004900002024-06-07 1:19PM EDT490.0013.6012.9013.95-0.45-3.20%21640.00%
NVDA251219P004950002024-06-06 3:39PM EDT495.0014.5013.3514.450.00-122310.00%
NVDA251219P005000002024-06-07 3:48PM EDT500.0014.3713.7014.95-0.44-2.97%52,4370.00%
NVDA251219P005050002024-06-04 9:35AM EDT505.0017.0614.2515.250.00-11800.00%
NVDA251219P005100002024-06-07 12:21PM EDT510.0015.9014.7515.85-1.27-7.40%22860.00%
NVDA251219P005150002024-06-07 12:56PM EDT515.0016.0515.3516.20+0.20+1.26%37990.00%
NVDA251219P005200002024-06-07 12:29PM EDT520.0016.7515.7016.80+0.38+2.32%21730.00%
NVDA251219P005250002024-05-23 1:57PM EDT525.0021.3516.2017.300.00-22390.00%
NVDA251219P005300002024-05-29 2:02PM EDT530.0018.9016.7517.850.00-12040.00%
NVDA251219P005350002024-05-30 2:56PM EDT535.0020.6017.2518.450.00-13260.00%
NVDA251219P005400002024-06-07 12:16PM EDT540.0019.2017.9518.85-0.65-3.27%46880.00%
NVDA251219P005450002024-05-31 10:50AM EDT545.0024.2518.3519.450.00-1002190.00%
NVDA251219P005500002024-06-06 9:57AM EDT550.0020.0818.7020.250.00-71,1480.00%
NVDA251219P005550002024-06-07 12:20PM EDT555.0020.9519.5020.70-5.05-19.42%11710.00%
NVDA251219P005600002024-06-06 9:57AM EDT560.0021.6019.7521.600.00-71,0890.00%
NVDA251219P005650002024-05-31 10:50AM EDT565.0027.1520.5021.700.00-21660.00%
NVDA251219P005700002024-05-23 11:50AM EDT570.0028.2521.1022.350.00-22220.00%
NVDA251219P005750002024-06-06 10:08AM EDT575.0023.1121.6523.450.00-28630.00%
NVDA251219P005800002024-06-07 12:10PM EDT580.0024.5022.4023.65-1.08-4.22%11710.00%
NVDA251219P005850002024-06-06 10:23AM EDT585.0024.5022.9524.750.00-28760.00%
NVDA251219P005900002024-06-05 3:24PM EDT590.0024.3523.7525.450.00-1810.00%
NVDA251219P005950002024-06-06 9:30AM EDT595.0024.4024.9026.100.00-10820.00%
NVDA251219P006000002024-06-07 12:09PM EDT600.0027.4525.4026.45+0.65+2.43%23,1310.00%
NVDA251219P006050002024-05-28 12:13PM EDT605.0029.7026.8027.150.00-7660.00%
NVDA251219P006100002024-06-05 11:53AM EDT610.0028.0826.5528.100.00-11440.00%
NVDA251219P006150002024-05-28 12:13PM EDT615.0031.4027.3028.650.00-52900.00%
NVDA251219P006200002024-05-24 2:02PM EDT620.0036.7528.1029.550.00-23270.00%
NVDA251219P006250002024-05-21 3:47PM EDT625.0051.7529.3530.200.00-241350.00%
NVDA251219P006300002024-05-31 9:43AM EDT630.0036.5829.6531.000.00-1800.00%
NVDA251219P006350002024-06-06 12:59PM EDT635.0033.5030.2032.500.00-89180.00%
NVDA251219P006400002024-06-07 12:08PM EDT640.0034.0031.5532.80-2.91-7.88%21,2420.00%
NVDA251219P006450002024-06-05 10:14AM EDT645.0034.3132.1033.500.00-2330.00%
NVDA251219P006500002024-06-07 10:31AM EDT650.0036.3033.2034.45+2.97+8.91%59270.00%
NVDA251219P006550002024-05-28 12:13PM EDT655.0038.8533.8035.300.00-5310.00%
NVDA251219P006600002024-06-05 11:55AM EDT660.0036.4134.7036.200.00-23360.00%
NVDA251219P006650002024-06-05 1:14PM EDT665.0036.7535.6037.050.00-2120.00%
NVDA251219P006700002024-06-07 3:36PM EDT670.0037.9336.5538.55+0.33+0.88%65320.00%
NVDA251219P006750002024-05-30 3:18PM EDT675.0044.7037.4538.950.00-10340.00%
NVDA251219P006800002024-06-07 10:27AM EDT680.0042.2538.3539.90+2.80+7.10%1800.00%
NVDA251219P006850002024-06-05 1:14PM EDT685.0040.4539.9040.850.00-1300.00%
NVDA251219P006900002024-06-05 1:00PM EDT690.0041.8540.8042.550.00-1460.00%
NVDA251219P006950002024-05-23 9:32AM EDT695.0059.5641.3043.450.00-2290.00%
NVDA251219P007000002024-06-07 3:48PM EDT700.0043.4542.5544.50-0.67-1.52%21,1480.00%
NVDA251219P007050002024-06-05 2:59PM EDT705.0044.0543.9045.600.00-4602720.00%
NVDA251219P007100002024-06-07 9:54AM EDT710.0048.0544.9046.70+0.20+0.42%11070.00%
NVDA251219P007200002024-06-07 10:08AM EDT720.0050.4047.0548.15+3.18+6.73%103010.00%
NVDA251219P007300002024-06-07 10:10AM EDT730.0052.8548.8050.40+3.95+8.08%4690.00%
NVDA251219P007400002024-06-03 2:12PM EDT740.0059.3051.0052.750.00-1410.00%
NVDA251219P007500002024-06-07 1:27PM EDT750.0054.6053.9055.10-2.20-3.87%64500.00%
NVDA251219P007600002024-06-06 12:07PM EDT760.0058.4556.2557.700.00-1390.00%
NVDA251219P007700002024-06-06 12:18PM EDT770.0061.6558.6560.100.00-1440.00%
NVDA251219P007800002024-06-07 3:56PM EDT780.0061.9561.2562.65-3.05-4.69%1860.00%
NVDA251219P007900002024-05-31 3:50PM EDT790.0079.1563.8065.250.00-2960.00%
NVDA251219P008000002024-06-07 3:48PM EDT800.0067.3566.5567.90-3.65-5.14%63100.00%
NVDA251219P008100002024-06-07 9:30AM EDT810.0072.1569.2570.70+2.29+3.28%1680.00%
NVDA251219P008200002024-06-07 2:07PM EDT820.0074.0072.1073.85-0.91-1.21%21790.00%
NVDA251219P008300002024-06-06 9:43AM EDT830.0072.8574.9076.500.00-151340.00%
NVDA251219P008400002024-06-05 3:55PM EDT840.0077.2177.8079.350.00-3510.00%
NVDA251219P008500002024-06-07 9:40AM EDT850.0086.4080.8582.65+1.87+2.21%15560.00%
NVDA251219P008600002024-06-05 1:07PM EDT860.0085.0083.9585.550.00-1430.00%
NVDA251219P008800002024-06-07 1:46PM EDT880.0091.5090.3091.95-3.95-4.14%31290.00%
NVDA251219P009000002024-06-07 3:41PM EDT900.0097.9097.0598.95-5.10-4.95%23610.00%
NVDA251219P009200002024-06-05 2:08PM EDT920.00104.60103.85106.000.00-2022870.00%
NVDA251219P009300002024-06-05 2:09PM EDT930.00108.25107.35109.200.00-2280.00%
NVDA251219P009400002024-06-06 10:02AM EDT940.00114.00111.05112.950.00-1530.00%
NVDA251219P009500002024-06-06 1:00PM EDT950.00122.65114.80116.850.00-2111330.00%
NVDA251219P009600002024-06-05 2:05PM EDT960.00119.05118.50120.750.00-101010.00%
NVDA251219P009700002024-06-05 2:07PM EDT970.00123.05122.30124.600.00-8320.00%
NVDA251219P009800002024-06-05 2:06PM EDT980.00126.90126.20128.550.00-10570.00%
NVDA251219P009900002024-06-06 11:01AM EDT990.00132.65130.60132.650.00-1001160.00%
NVDA251219P010000002024-06-07 3:52PM EDT1,000.00135.70134.30136.20-1.69-1.23%74630.00%
NVDA251219P010100002024-06-05 2:18PM EDT1,010.00139.20138.30140.800.00-7470.00%
NVDA251219P010200002024-06-04 3:20PM EDT1,020.00154.99142.45144.650.00-11510.00%
NVDA251219P010300002024-06-06 3:17PM EDT1,030.00152.05146.70149.250.00-1160.00%
NVDA251219P010400002024-06-05 11:42AM EDT1,040.00154.00151.00153.200.00-2430.00%
NVDA251219P010500002024-06-07 12:15PM EDT1,050.00160.50155.40157.75+0.80+0.50%1440.00%
NVDA251219P010600002024-06-06 9:30AM EDT1,060.00154.61159.80162.100.00-2230.00%
NVDA251219P010700002024-03-20 12:57PM EDT1,070.00299.65354.05370.800.00-2150.00%
NVDA251219P010800002024-05-30 9:55AM EDT1,080.00185.33168.80171.200.00-21240.00%
NVDA251219P010900002024-06-07 2:10PM EDT1,090.00177.05173.45175.90-1.74-0.97%3230.00%
NVDA251219P011000002024-06-06 9:52AM EDT1,100.00178.50178.20180.900.00-8600.00%
NVDA251219P011100002024-06-06 9:41AM EDT1,110.00175.70182.95185.350.00-21250.00%
NVDA251219P011200002024-06-04 3:29PM EDT1,120.00202.95187.60190.200.00-1270.00%
NVDA251219P011300002024-06-06 11:24AM EDT1,130.00198.20192.50195.150.00-5230.00%
NVDA251219P011400002024-06-06 11:02AM EDT1,140.00200.30197.50200.150.00-1300.00%
NVDA251219P011500002024-06-07 3:19PM EDT1,150.00206.87202.60205.30-0.73-0.35%3230.00%
NVDA251219P011600002024-06-06 11:29AM EDT1,160.00212.65207.55210.250.00-3280.00%
NVDA251219P011700002024-06-06 12:00PM EDT1,170.00218.22212.60215.650.00-12250.00%
NVDA251219P011800002024-06-07 9:41AM EDT1,180.00229.55217.90220.90+5.84+2.61%7410.00%
NVDA251219P011900002024-06-05 12:24PM EDT1,190.00227.38223.15225.750.00-190.00%
NVDA251219P012000002024-06-06 1:46PM EDT1,200.00236.07228.55231.450.00-18940.00%
NVDA251219P012100002024-06-07 2:05PM EDT1,210.00238.00233.80236.60-2.20-0.92%4550.00%
NVDA251219P012200002024-06-06 12:35PM EDT1,220.00249.50239.30242.500.00-13580.00%
NVDA251219P012300002024-05-30 1:49PM EDT1,230.00272.35244.65247.950.00-14510.00%
NVDA251219P012400002024-06-04 3:46PM EDT1,240.00268.20250.20253.450.00-101620.00%
NVDA251219P012500002024-06-06 9:34AM EDT1,250.00247.05255.95259.100.00-11070.00%
NVDA251219P012600002024-06-06 11:29AM EDT1,260.00267.20261.10265.050.00-22320.00%
NVDA251219P012700002024-06-04 3:46PM EDT1,270.00286.45266.80271.050.00-81970.00%
NVDA251219P012800002024-06-04 3:46PM EDT1,280.00292.65272.55276.400.00-8400.00%
NVDA251219P012900002024-06-04 3:46PM EDT1,290.00298.85278.35281.850.00-8330.00%
NVDA251219P013000002024-06-06 3:26PM EDT1,300.00294.00284.45288.450.00-4130.00%
NVDA251219P013200002024-06-04 3:46PM EDT1,320.00317.70296.35300.250.00-8100.00%
NVDA251219P013400002024-06-06 11:46AM EDT1,340.00314.96308.40312.500.00-2140.00%
NVDA251219P013600002024-06-04 3:46PM EDT1,360.00343.60320.65326.050.00-8160.00%
NVDA251219P013800002024-06-04 3:46PM EDT1,380.00356.90332.50338.600.00-890.00%
NVDA251219P014000002024-06-06 9:45AM EDT1,400.00337.83345.35351.300.00-130.00%
NVDA251219P014200002024-05-24 11:55AM EDT1,420.00445.07358.35364.700.00-210.00%
NVDA251219P014400002024-02-15 2:04PM EDT1,440.00710.15595.10614.000.00-200.00%
NVDA251219P014600002024-05-08 11:09AM EDT1,460.00586.90385.15391.650.00-24150.00%
NVDA251219P014800002024-03-13 11:35AM EDT1,480.00627.65611.35621.050.00-210.00%
NVDA251219P015000002024-06-06 10:37AM EDT1,500.00412.48412.75419.250.00-240.00%
NVDA251219P015400002024-05-08 11:10AM EDT1,540.00657.55441.05448.550.00--20.00%
NVDA251219P015600002024-05-08 11:11AM EDT1,560.00675.70451.25466.500.00-240.00%
NVDA251219P015800002024-03-26 9:59AM EDT1,580.00663.15762.15782.000.00-2120.00%
NVDA251219P016000002024-06-06 9:54AM EDT1,600.00491.00481.35495.150.00-1380.00%
NVDA251219P016200002024-05-24 11:55AM EDT1,620.00607.25497.45510.200.00-650.00%
NVDA251219P016400002024-05-08 11:54AM EDT1,640.00752.60511.10524.800.00-420.00%
NVDA251219P016500002024-04-17 12:33PM EDT1,650.00804.11729.15746.000.00--00.00%
NVDA251219P016600002024-05-08 11:11AM EDT1,660.00767.25527.30542.100.00--10.00%
NVDA251219P016700002024-03-11 9:32AM EDT1,670.00824.000.000.000.00-100.00%
NVDA251219P016800002024-03-07 1:55PM EDT1,680.00776.55799.45814.000.00--20.00%
NVDA251219P016900002024-04-23 12:47PM EDT1,690.00871.050.000.000.00-200.00%
NVDA251219P017000002024-04-23 12:31PM EDT1,700.00880.140.000.000.00-400.00%
NVDA251219P017100002024-03-07 1:39PM EDT1,710.00805.05827.90838.850.00--10.00%
NVDA251219P017200002024-05-24 11:55AM EDT1,720.00694.34573.20588.100.00-420.00%
NVDA251219P017800002024-03-20 12:16PM EDT1,780.00900.391,008.001,026.000.00-200.00%
NVDA251219P017900002024-03-08 2:34PM EDT1,790.00922.20902.00920.000.00-82820.00%
NVDA251219P018500002024-03-14 2:11PM EDT1,850.00972.30958.00978.000.00-100.00%
NVDA251219P018900002024-04-23 12:47PM EDT1,890.001,071.050.000.000.00--00.00%
NVDA251219P019000002024-04-03 3:38PM EDT1,900.001,008.001,002.001,022.000.00-400.00%
NVDA251219P022200002024-05-29 1:55PM EDT2,220.001,072.591,011.001,027.000.00--00.00%
NVDA251219P022800002024-05-29 1:55PM EDT2,280.001,131.341,066.001,086.000.00--00.00%