Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.24+1.84 (+1.44%)
At close: 04:00PM EDT
129.90 +0.66 (+0.51%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA261218C000005002024-07-12 3:46PM EDT0.50129.25122.00134.70+1.16+0.91%12125,6260.00%
NVDA261218C000010002024-07-09 10:14AM EDT1.00134.00121.00137.000.00-153270.31%
NVDA261218C000015002024-06-17 12:07AM EDT1.5089.91--0.00---0.00%
NVDA261218C000020002024-07-08 10:04AM EDT2.00128.32120.00136.000.00-110185.94%
NVDA261218C000030002024-07-09 12:06PM EDT3.00128.74120.00135.000.00-151183.98%
NVDA261218C000035002024-06-12 10:57AM EDT3.50122.56124.75131.000.00--161213.57%
NVDA261218C000050002024-07-10 11:38AM EDT5.00126.00117.00133.00-3.95-3.04%177127.73%
NVDA261218C000060002024-06-18 2:40PM EDT6.00131.00116.00132.000.00-1210118.56%
NVDA261218C000070002024-06-17 12:08AM EDT7.0077.62--0.00---0.00%
NVDA261218C000080002024-06-17 12:08AM EDT8.0085.27--0.00---0.00%
NVDA261218C000090002024-06-24 3:55PM EDT9.00114.00114.00130.000.00--3122.41%
NVDA261218C000100002024-07-11 2:33PM EDT10.00120.40120.00128.700.00-6472171.97%
NVDA261218C000110002024-07-10 11:49AM EDT11.00125.24112.00128.000.00-54192111.13%
NVDA261218C000120002024-07-11 2:31PM EDT12.00118.32112.00127.000.00-9313114.14%
NVDA261218C000130002024-07-11 11:55AM EDT13.00117.45111.45126.000.00-2631112.62%
NVDA261218C000140002024-07-03 9:30AM EDT14.00110.05110.75125.000.00-131110.23%
NVDA261218C000150002024-06-18 1:23PM EDT15.00122.90109.00125.000.00-5165107.72%
NVDA261218C000160002024-06-21 3:54PM EDT16.00113.00108.00124.000.00-10300103.98%
NVDA261218C000170002024-07-10 11:24AM EDT17.00119.45107.00123.000.00-80169100.56%
NVDA261218C000180002024-07-10 1:43PM EDT18.00119.23106.00122.000.00-4431397.39%
NVDA261218C000190002024-07-05 9:52AM EDT19.00113.50106.00121.00+2.99+2.71%1069199.27%
NVDA261218C000200002024-07-11 3:53PM EDT20.00111.02105.15120.000.00-1985297.02%
NVDA261218C000210002024-07-10 12:38PM EDT21.00116.78104.90119.000.00-1059597.46%
NVDA261218C000220002024-06-28 11:57AM EDT22.00107.41103.50119.500.00-323099.13%
NVDA261218C000230002024-07-11 11:55AM EDT23.00109.00102.00118.000.00-226292.60%
NVDA261218C000240002024-07-10 2:40PM EDT24.00109.00101.00118.00-5.00-4.39%122893.90%
NVDA261218C000250002024-06-21 3:28PM EDT25.00106.00101.00117.000.00-2755794.97%
NVDA261218C000260002024-07-11 10:10AM EDT26.00110.55101.00117.000.00-2025499.10%
NVDA261218C000270002024-07-09 11:26AM EDT27.00108.80101.00115.000.00-141,10696.63%
NVDA261218C000280002024-07-11 11:40AM EDT28.00104.59101.00110.000.00-1027484.96%
NVDA261218C000290002024-07-12 12:13PM EDT29.00105.36100.00110.00-4.64-4.22%254086.10%
NVDA261218C000300002024-07-12 12:13PM EDT30.00104.4699.00109.00+2.59+2.54%21,83384.12%
NVDA261218C000310002024-07-09 10:14AM EDT31.00106.9599.45108.000.00-289286.35%
NVDA261218C000320002024-07-09 1:57PM EDT32.00103.3598.55106.100.00-102,94882.24%
NVDA261218C000330002024-07-09 12:42PM EDT33.00102.8598.20106.000.00-132184.57%
NVDA261218C000340002024-07-10 3:27PM EDT34.00106.1096.65105.000.00-142281.35%
NVDA261218C000350002024-07-09 9:30AM EDT35.00103.2895.40104.050.00-102,78379.14%
NVDA261218C000360002024-07-09 10:51AM EDT36.00102.0995.45103.950.00-2028782.21%
NVDA261218C000370002024-07-02 9:50AM EDT37.0092.0094.90103.000.00-340581.69%
NVDA261218C000380002024-07-09 3:43PM EDT38.00100.7093.85100.700.00-183376.95%
NVDA261218C000390002024-07-08 11:31AM EDT39.0095.9993.3599.850.00-101,59976.88%
NVDA261218C000400002024-07-12 10:21AM EDT40.0096.0091.40101.00-4.00-4.00%33,49877.95%
NVDA261218C000410002024-07-05 11:55AM EDT41.0093.1191.8099.950.00-8083479.24%
NVDA261218C000420002024-07-02 2:56PM EDT42.0087.8791.5098.350.00-3080977.91%
NVDA261218C000430002024-07-02 1:57PM EDT43.0087.2089.0096.650.00-182272.02%
NVDA261218C000440002024-07-03 10:34AM EDT44.0085.7589.1595.550.00-190072.74%
NVDA261218C000450002024-07-10 10:31AM EDT45.0096.7888.7094.550.00-273372.43%
NVDA261218C000460002024-07-12 12:19PM EDT46.0091.5187.9096.00+5.46+6.35%731,08275.97%
NVDA261218C000470002024-07-02 3:48PM EDT47.0082.2088.1593.800.00-240174.66%
NVDA261218C000480002024-07-12 1:21PM EDT48.0090.4084.0092.70-4.85-5.09%280967.51%
NVDA261218C000490002024-07-12 1:21PM EDT49.0089.5884.0092.30-4.42-4.70%22,77269.12%
NVDA261218C000500002024-07-12 3:25PM EDT50.0089.4083.0090.80+1.60+1.82%155,42267.01%
NVDA261218C000510002024-07-12 11:31AM EDT51.0087.8682.0091.65+1.25+1.44%62,01568.92%
NVDA261218C000520002024-07-03 12:57PM EDT52.0085.7781.0089.200.00-101,30865.31%
NVDA261218C000530002024-07-09 10:06AM EDT53.0089.0081.0089.400.00-71,14367.71%
NVDA261218C000540002024-07-12 12:54PM EDT54.0086.3580.0087.70+7.47+9.47%271965.42%
NVDA261218C000550002024-07-09 10:05AM EDT55.0088.0679.0087.600.00-23,93665.67%
NVDA261218C000560002024-06-17 3:29PM EDT56.0087.4479.0585.500.00-1296164.46%
NVDA261218C000570002024-06-28 12:38PM EDT57.0078.0078.4585.600.00-194065.56%
NVDA261218C000580002024-07-08 12:23PM EDT58.0081.7977.0083.900.00-11,00762.77%
NVDA261218C000590002024-07-12 3:11PM EDT59.0083.8076.0583.05-2.60-3.01%2511,66861.98%
NVDA261218C000600002024-07-12 3:47PM EDT60.0081.5076.5085.35+2.05+2.58%85,98667.51%
NVDA261218C000610002024-07-12 3:36PM EDT61.0081.3275.0584.55+0.62+0.77%1173766.04%
NVDA261218C000620002024-07-05 3:57PM EDT62.0076.7274.0583.750.00-21,84265.20%
NVDA261218C000630002024-07-12 1:32PM EDT63.0080.2574.0080.80+7.94+10.98%52,52762.80%
NVDA261218C000640002024-07-01 11:34AM EDT64.0073.5573.0080.000.00-21,18962.01%
NVDA261218C000650002024-07-12 3:50PM EDT65.0077.2072.0079.25-0.30-0.39%23,19461.29%
NVDA261218C000660002024-07-11 11:29AM EDT66.0075.8072.0078.350.00-11,01661.64%
NVDA261218C000670002024-07-10 3:51PM EDT67.0081.7471.0577.850.00-71,26261.29%
NVDA261218C000680002024-07-10 12:29PM EDT68.0080.9170.0077.600.00-12,04661.12%
NVDA261218C000690002024-07-11 2:55PM EDT69.0074.9070.0076.900.00-25,57061.66%
NVDA261218C000700002024-07-12 11:24AM EDT70.0074.8369.0077.40+0.58+0.78%367,48462.38%
NVDA261218C000710002024-07-11 11:17AM EDT71.0074.1968.0076.40-0.11-0.15%102,07961.37%
NVDA261218C000720002024-07-09 3:16PM EDT72.0074.9068.0075.350.00-31,41161.44%
NVDA261218C000730002024-07-11 10:50AM EDT73.0074.1569.0072.900.00-580861.05%
NVDA261218C000740002024-07-09 11:11AM EDT74.0074.2067.8573.400.00-15,37861.53%
NVDA261218C000750002024-07-12 11:56AM EDT75.0072.0568.0072.40+2.05+2.93%85,85661.77%
NVDA261218C000760002024-07-11 9:32AM EDT76.0075.7068.6071.400.00-357762.47%
NVDA261218C000770002024-07-11 10:58AM EDT77.0070.7267.9571.600.00-112,02963.09%
NVDA261218C000780002024-07-11 3:49PM EDT78.0068.6367.0570.600.00-1888562.18%
NVDA261218C000790002024-07-05 3:53PM EDT79.0066.2566.0569.650.00-101,39761.24%
NVDA261218C000800002024-07-12 3:36PM EDT80.0069.0265.0569.60+2.21+3.31%9316,63161.21%
NVDA261218C000810002024-07-05 2:22PM EDT81.0066.0066.1068.600.00-382,28462.27%
NVDA261218C000820002024-07-11 11:38AM EDT82.0066.1965.1068.450.00-12,39762.11%
NVDA261218C000830002024-07-12 1:53PM EDT83.0067.9765.3567.60+2.76+4.23%202,83862.48%
NVDA261218C000840002024-07-03 11:51AM EDT84.0064.0064.3566.600.00-112,28661.49%
NVDA261218C000850002024-07-11 2:44PM EDT85.0065.4063.9565.850.00-185,78161.32%
NVDA261218C000860002024-07-12 11:47AM EDT86.0065.7563.0065.35+1.35+2.10%442,60460.87%
NVDA261218C000870002024-07-11 1:46PM EDT87.0063.3862.0065.050.00-122,39060.55%
NVDA261218C000880002024-07-10 12:50PM EDT88.0068.2062.4064.350.00-16,98161.15%
NVDA261218C000890002024-07-09 1:21PM EDT89.0063.6461.5064.300.00-311,39261.14%
NVDA261218C000900002024-07-12 3:56PM EDT90.0062.5060.5063.30+5.03+8.75%2419,25760.17%
NVDA261218C000910002024-07-12 2:33PM EDT91.0064.0560.4062.65-2.14-3.23%42,84160.33%
NVDA261218C000920002024-07-12 11:31AM EDT92.0062.5059.4062.45+0.50+0.81%31,93060.08%
NVDA261218C000930002024-07-11 3:42PM EDT93.0060.6458.4061.450.00-61,88259.14%
NVDA261218C000940002024-07-12 2:10PM EDT94.0062.1559.0062.30-0.10-0.16%151,91361.17%
NVDA261218C000950002024-07-11 2:01PM EDT95.0059.0058.2561.30+0.50+0.85%22,91360.43%
NVDA261218C000960002024-07-12 1:53PM EDT96.0060.9257.3060.35-1.08-1.74%2090959.57%
NVDA261218C000970002024-07-12 2:08PM EDT97.0058.8557.5059.45-0.67-1.13%624,23059.72%
NVDA261218C000980002024-07-11 11:28AM EDT98.0058.2757.2059.15+0.56+0.97%3254759.94%
NVDA261218C000990002024-07-11 12:18PM EDT99.0057.3056.2059.60-0.94-1.61%21,13960.20%
NVDA261218C001000002024-07-12 3:50PM EDT100.0057.6556.0058.60+1.40+2.49%12520,64159.91%
NVDA261218C001010002024-07-12 2:08PM EDT101.0058.4555.4557.70+1.88+3.32%9082459.42%
NVDA261218C001020002024-07-12 12:49PM EDT102.0057.1555.3057.90-0.27-0.47%111,36760.13%
NVDA261218C001030002024-07-11 10:15AM EDT103.0057.4054.3556.900.00-3077159.23%
NVDA261218C001040002024-07-11 12:42PM EDT104.0056.0054.1056.000.00-354758.98%
NVDA261218C001050002024-07-12 1:21PM EDT105.0055.7553.2056.35+2.00+3.72%211,65859.19%
NVDA261218C001060002024-07-11 3:55PM EDT106.0049.5253.7055.500.00-3753659.55%
NVDA261218C001070002024-07-12 1:22PM EDT107.0055.0052.7554.70+1.25+2.33%11,15358.80%
NVDA261218C001080002024-07-11 12:47PM EDT108.0053.5052.0056.450.00-61,48560.19%
NVDA261218C001090002024-07-10 11:05AM EDT109.0056.9051.0055.450.00-536359.25%
NVDA261218C001100002024-07-12 3:55PM EDT110.0052.4051.6554.45+1.00+1.95%6917,93859.58%
NVDA261218C001110002024-07-11 12:43PM EDT111.0052.7050.7553.550.00-154458.80%
NVDA261218C001120002024-07-11 11:59AM EDT112.0051.2049.8052.600.00-11,89857.95%
NVDA261218C001130002024-07-12 9:47AM EDT113.0050.7048.8051.65-0.20-0.39%52,39557.07%
NVDA261218C001140002024-07-09 3:15PM EDT114.0051.4549.7552.10-1.05-2.00%193058.67%
NVDA261218C001150002024-07-12 3:11PM EDT115.0052.2048.7551.15+2.70+5.45%221,90557.78%
NVDA261218C001160002024-07-12 11:21AM EDT116.0051.0047.8052.55+0.10+0.20%668758.66%
NVDA261218C001170002024-07-12 10:00AM EDT117.0050.3548.7051.95+0.35+0.70%41,20959.41%
NVDA261218C001180002024-07-12 11:02AM EDT118.0050.2347.7051.00+0.83+1.68%51,63358.51%
NVDA261218C001190002024-07-12 12:23PM EDT119.0049.2147.6550.70+1.36+2.84%151,11958.78%
NVDA261218C001200002024-07-12 3:59PM EDT120.0050.3047.4550.05+3.00+6.34%6413,75658.68%
NVDA261218C001210002024-07-12 2:36PM EDT121.0049.8746.3049.80+2.47+5.21%51,54558.18%
NVDA261218C001220002024-07-12 2:57PM EDT122.0049.5045.7049.35+2.90+6.22%234,90557.93%
NVDA261218C001230002024-07-12 9:30AM EDT123.0048.0045.2548.90+1.20+2.56%319,33657.79%
NVDA261218C001240002024-07-11 2:57PM EDT124.0046.7543.0548.200.00-3261556.24%
NVDA261218C001250002024-07-12 3:26PM EDT125.0046.5045.1048.10+0.85+1.86%288,38458.08%
NVDA261218C001260002024-07-12 2:36PM EDT126.0047.8744.1047.40+2.07+4.52%21,47057.36%
NVDA261218C001270002024-07-12 3:45PM EDT127.0046.1043.7048.05+1.60+3.60%1459158.01%
NVDA261218C001280002024-07-12 2:11PM EDT128.0046.9542.1547.05+2.75+6.22%4488756.70%
NVDA261218C001290002024-07-12 3:54PM EDT129.0044.7543.1047.20+0.46+1.04%2395157.91%
NVDA261218C001300002024-07-12 3:50PM EDT130.0044.6344.0045.50+1.13+2.60%48238,62157.81%
NVDA261218C001320002024-07-12 3:27PM EDT132.0045.2041.8045.80+1.50+3.43%723,14857.39%
NVDA261218C001340002024-07-12 3:00PM EDT134.0044.7841.2045.35+2.73+6.49%113,59357.53%
NVDA261218C001350002024-07-12 3:31PM EDT135.0043.5040.8544.80+0.50+1.16%4652757.35%
NVDA261218C001360002024-07-12 12:36PM EDT136.0042.7340.3544.60+1.63+3.97%101,15157.29%
NVDA261218C001380002024-07-12 1:45PM EDT138.0043.0039.6544.20+1.70+4.12%262,40357.37%
NVDA261218C001400002024-07-12 3:01PM EDT140.0040.9640.0042.30+0.66+1.64%3610,02257.13%
NVDA261218C001420002024-07-11 2:33PM EDT142.0040.0038.6542.550.00-390357.18%
NVDA261218C001440002024-07-12 10:13AM EDT144.0040.1338.0540.30+0.58+1.47%11,31856.07%
NVDA261218C001450002024-07-12 2:53PM EDT145.0040.9634.6540.05+1.56+3.96%7519354.07%
NVDA261218C001460002024-07-11 2:34PM EDT146.0038.6337.1541.700.00-41,74957.14%
NVDA261218C001480002024-07-12 10:26AM EDT148.0038.4036.6039.35+0.57+1.51%15,94455.98%
NVDA261218C001500002024-07-12 3:30PM EDT150.0037.9536.6539.95+1.20+3.27%74418,45157.10%
NVDA261218C001520002024-07-11 10:13AM EDT152.0038.8835.0537.900.00-149855.45%
NVDA261218C001540002024-07-12 12:30PM EDT154.0037.0534.8540.95+0.31+0.84%351,29757.95%
NVDA261218C001550002024-07-11 11:56AM EDT155.0035.9032.9538.250.00-4123255.34%
NVDA261218C001560002024-07-11 12:07PM EDT156.0036.3434.5536.650.00-153,17955.67%
NVDA261218C001580002024-07-12 12:58PM EDT158.0036.1033.6040.60-2.50-6.48%3140858.23%
NVDA261218C001600002024-07-12 3:22PM EDT160.0035.7732.6535.65+1.52+4.44%1464,47555.12%
NVDA261218C001620002024-07-12 11:04AM EDT162.0034.9832.8534.95+0.64+1.86%168955.42%
NVDA261218C001640002024-07-12 3:28PM EDT164.0034.0031.9035.00+1.00+3.03%1131,95055.47%
NVDA261218C001650002024-07-12 11:43AM EDT165.0034.2031.8036.15+1.42+4.33%139556.43%
NVDA261218C001660002024-07-09 1:41PM EDT166.0033.7031.3533.75-0.32-0.94%3076754.93%
NVDA261218C001670002024-07-11 10:18AM EDT167.0034.0031.2037.900.00-135957.74%
NVDA261218C001680002024-07-12 10:12AM EDT168.0032.7530.9034.35-0.09-0.27%181,36355.61%
NVDA261218C001690002024-07-08 9:50AM EDT169.0033.0530.4534.000.00-214855.40%
NVDA261218C001700002024-07-12 12:19PM EDT170.0032.4530.4032.65+0.75+2.37%342,24354.81%
NVDA261218C001710002024-07-12 11:59AM EDT171.0032.3929.8033.30-0.11-0.34%351,06855.12%
NVDA261218C001720002024-07-12 10:55AM EDT172.0032.6129.5536.75+0.61+1.91%1051457.40%
NVDA261218C001730002024-06-28 12:13PM EDT173.0029.9229.5535.750.00-731157.05%
NVDA261218C001740002024-07-02 3:54PM EDT174.0027.4030.8531.500.00-22,61155.48%
NVDA261218C001750002024-07-12 3:49PM EDT175.0031.1026.8531.65+0.61+2.00%321,69753.36%
NVDA261218C001760002024-07-11 3:10PM EDT176.0031.1026.9035.950.00-116,70056.34%
NVDA261218C001770002024-07-12 1:32PM EDT177.0030.9528.9532.05+2.10+7.28%585455.45%
NVDA261218C001780002024-07-12 12:16PM EDT178.0030.3027.1035.95+1.05+3.59%382956.99%
NVDA261218C001790002024-07-12 3:49PM EDT179.0030.4525.8533.00-2.84-8.53%82,42154.64%
NVDA261218C001800002024-07-12 3:53PM EDT180.0029.6527.9531.05+0.28+0.95%2013,62654.99%
NVDA261218C001810002024-07-10 3:12PM EDT181.0032.5026.1030.750.00-121953.91%
NVDA261218C001820002024-07-12 11:29AM EDT182.0030.0027.7033.00+1.60+5.63%1373356.56%
NVDA261218C001830002024-07-11 11:35AM EDT183.0028.4727.3531.000.00-648355.35%
NVDA261218C001840002024-07-12 3:18PM EDT184.0029.8027.1533.90+0.63+2.16%1396157.28%
NVDA261218C001850002024-07-12 11:21AM EDT185.0029.1027.0529.45-0.45-1.52%150954.70%
NVDA261218C001860002024-07-11 10:07AM EDT186.0030.9526.6528.900.00-131454.36%
NVDA261218C001870002024-07-02 1:44PM EDT187.0025.1526.6029.700.00-5164655.06%
NVDA261218C001880002024-07-11 3:03PM EDT188.0028.0026.2529.350.00-13962354.87%
NVDA261218C001890002024-07-12 11:52AM EDT189.0028.2325.9028.95-2.17-7.14%437554.64%
NVDA261218C001900002024-07-10 1:19PM EDT190.0030.3325.8528.950.00-723,90654.85%
NVDA261218C001910002024-07-11 3:29PM EDT191.0026.9725.5028.650.00-129254.68%
NVDA261218C001920002024-07-02 3:09PM EDT192.0024.0025.2031.150.00-5876156.28%
NVDA261218C001930002024-07-10 12:28PM EDT193.0030.0525.1529.800.00-21,11555.64%
NVDA261218C001940002024-07-12 10:18AM EDT194.0026.5526.5527.95+0.05+0.19%1016,77955.59%
NVDA261218C001950002024-07-12 11:05AM EDT195.0027.1725.9027.85-2.23-7.59%2230355.35%
NVDA261218C002000002024-07-12 3:57PM EDT200.0025.6125.0526.75+0.71+2.85%3457,88955.25%
NVDA261218C002050002024-07-12 12:05PM EDT205.0025.0022.5526.05+0.35+1.42%1121,10054.31%
NVDA261218C002100002024-07-12 3:20PM EDT210.0024.5021.5527.85+1.15+4.93%41,46555.84%
NVDA261218C002120002024-07-10 12:58PM EDT212.0026.3021.1524.950.00-11,15054.16%
NVDA261218C002130002024-07-12 12:54PM EDT213.0023.7518.6024.65+3.10+15.01%56652.56%
NVDA261218C002140002024-07-10 3:34PM EDT214.0025.7721.4028.000.00-51956.63%
NVDA261218C002150002024-07-12 11:14AM EDT215.0023.6520.9024.25-0.12-0.50%265254.15%
NVDA261218C002160002024-07-03 12:53PM EDT216.0021.9518.6024.400.00-202352.98%
NVDA261218C002170002024-07-11 11:09AM EDT217.0023.5520.6024.250.00-12754.34%
NVDA261218C002180002024-06-27 3:41PM EDT218.0021.3820.4027.000.00-61756.14%
NVDA261218C002190002024-07-02 12:10PM EDT219.0019.4020.4524.050.00-111454.50%
NVDA261218C002200002024-07-12 3:56PM EDT220.0022.4519.8522.30+0.38+1.72%531,63053.19%
NVDA261218C002210002024-07-11 9:32AM EDT221.0021.2018.5523.40-3.65-14.69%110753.25%
NVDA261218C002220002024-07-10 12:58PM EDT222.0024.5519.5523.300.00-15454.01%
NVDA261218C002230002024-06-28 9:30AM EDT223.0020.6219.6023.550.00-11454.38%
NVDA261218C002240002024-07-12 3:04PM EDT224.0022.5019.8022.70+3.80+20.32%11554.15%
NVDA261218C002250002024-07-12 1:01PM EDT225.0021.8019.4522.80+0.20+0.93%1331,77954.17%
NVDA261218C002260002024-07-01 10:57AM EDT226.0019.0019.0524.750.00-44655.33%
NVDA261218C002270002024-07-12 11:32AM EDT227.0021.5219.0522.40+1.06+5.18%185854.01%
NVDA261218C002280002024-07-12 3:50PM EDT228.0021.0020.0021.15+0.28+1.35%1342,28954.00%
NVDA261218C002300002024-07-12 3:12PM EDT230.0021.4918.6024.75+1.12+5.50%51,10855.75%
NVDA261218C002350002024-07-11 2:47PM EDT235.0019.9017.8021.400.00-28654453.94%
NVDA261218C002400002024-07-11 3:29PM EDT240.0018.9017.2020.850.00-2011,68054.01%
NVDA261218C002450002024-07-12 3:25PM EDT245.0019.3016.8020.05+0.68+3.65%351,33454.02%
NVDA261218C002500002024-07-12 3:55PM EDT250.0018.1517.4019.15+0.65+3.71%1304,95154.60%
NVDA261218C002550002024-07-12 2:36PM EDT255.0018.2515.7518.70-1.30-6.65%6295753.95%
NVDA261218C002600002024-07-12 3:02PM EDT260.0017.6014.0517.40+0.95+5.71%22229652.64%
NVDA261218C002650002024-07-11 3:12PM EDT265.0016.3514.5517.150.00-1871,08153.51%
NVDA261218C002700002024-07-12 3:56PM EDT270.0015.7213.0516.25-1.68-9.66%20442252.53%
NVDA261218C002750002024-07-12 3:01PM EDT275.0016.0011.8516.75+0.62+4.03%335652.69%
NVDA261218C002800002024-07-12 3:55PM EDT280.0014.7014.5515.40+0.15+1.03%7493,85854.29%
NVDA261218C002900002024-06-04 11:38AM EDT290.00895.77954.00970.450.00-1540.00%
NVDA261218C003000002024-06-03 10:22AM EDT300.00881.20946.00962.200.00-11820.00%
NVDA261218C003100002024-05-28 1:02PM EDT310.00878.98938.00954.000.00-2890.00%
NVDA261218C003200002024-06-05 11:18AM EDT320.00928.82928.85945.850.00-12840.00%
NVDA261218C003300002024-05-24 10:23AM EDT330.00760.61920.70937.750.00-1330.00%
NVDA261218C003400002024-06-03 1:05PM EDT340.00844.94913.60929.700.00-6420.00%
NVDA261218C003500002024-06-07 9:38AM EDT350.00899.00904.90921.65+61.81+7.38%52730.00%
NVDA261218C003600002024-05-28 10:17AM EDT360.00810.00896.65913.650.00-1290.00%
NVDA261218C003700002024-06-07 3:36PM EDT370.00896.67890.00905.70+51.62+6.11%1280.00%
NVDA261218C003800002024-06-06 2:42PM EDT380.00882.00881.10897.400.00-2210.00%
NVDA261218C003900002024-06-06 10:01AM EDT390.00870.41872.95889.550.00-11620.00%
NVDA261218C004000002024-06-06 2:53PM EDT400.00869.14866.05881.750.00-53490.00%
NVDA261218C004100002024-06-05 11:18AM EDT410.00857.02858.25874.350.00-2880.00%
NVDA261218C004200002024-06-03 2:42PM EDT420.00791.58850.55866.650.00-3840.00%
NVDA261218C004300002024-06-04 12:40PM EDT430.00792.57842.25858.950.00-4830.00%
NVDA261218C004400002024-06-06 2:40PM EDT440.00833.17834.60851.350.00-1920.00%
NVDA261218C004500002024-06-05 3:19PM EDT450.00847.63828.00843.800.00-1700.00%
NVDA261218C004600002024-06-06 9:58AM EDT460.00809.35820.15836.250.00-11070.00%
NVDA261218C004700002024-06-06 2:40PM EDT470.00810.30812.70828.800.00-2390.00%
NVDA261218C004800002024-06-07 3:41PM EDT480.00813.20806.00821.40-11.83-1.43%3830.00%
NVDA261218C004900002024-06-07 3:41PM EDT490.00806.28797.90814.05-0.24-0.03%12760.00%
NVDA261218C005000002024-06-07 3:51PM EDT500.00797.00790.85805.90+1.00+0.13%75280.00%
NVDA261218C005100002024-06-07 3:43PM EDT510.00793.70784.00799.45+0.97+0.12%32110.00%
NVDA261218C005200002024-06-03 3:56PM EDT520.00726.86776.00792.250.00-11320.00%
NVDA261218C005300002024-05-31 9:54AM EDT530.00692.05768.45785.050.00-11140.00%
NVDA261218C005400002024-06-06 1:33PM EDT540.00762.35761.85777.950.00-1710.00%
NVDA261218C005500002024-06-07 9:38AM EDT550.00749.95754.80770.90-43.05-5.43%13890.00%
NVDA261218C005600002024-06-06 11:56AM EDT560.00755.00748.00763.950.00-2960.00%
NVDA261218C005700002024-06-06 9:55AM EDT570.00739.64740.00757.000.00-1690.00%
NVDA261218C005800002024-06-07 12:00PM EDT580.00727.94734.20749.25-25.16-3.34%31020.00%
NVDA261218C005900002024-06-03 9:45AM EDT590.00670.00727.15743.300.00-11,1670.00%
NVDA261218C006000002024-06-07 9:43AM EDT600.00710.00720.35736.50-15.10-2.08%15940.00%
NVDA261218C006100002024-06-06 2:47PM EDT610.00718.00714.00729.400.00-1760.00%
NVDA261218C006200002024-06-07 3:35PM EDT620.00712.57707.25722.65+64.29+9.92%61930.00%
NVDA261218C006300002024-06-07 3:48PM EDT630.00709.50700.40716.55+58.55+8.99%52560.00%
NVDA261218C006400002024-06-07 9:52AM EDT640.00692.30693.80709.55+12.94+1.90%11160.00%
NVDA261218C006500002024-06-07 3:48PM EDT650.00696.13687.30703.45+5.20+0.75%83200.00%
NVDA261218C006600002024-06-07 10:09AM EDT660.00675.89681.10696.15-13.11-1.90%6810.00%
NVDA261218C006700002024-06-07 2:03PM EDT670.00680.00674.45690.60+20.12+3.05%21280.00%
NVDA261218C006800002024-06-05 2:58PM EDT680.00684.02668.00684.250.00-21290.00%
NVDA261218C006900002024-06-07 3:45PM EDT690.00671.94661.85677.55-34.18-4.84%28240.00%
NVDA261218C007000002024-06-07 10:40AM EDT700.00650.41656.20670.70-8.99-1.36%27610.00%
NVDA261218C007100002024-06-06 11:01AM EDT710.00658.00650.30664.400.00-32070.00%
NVDA261218C007200002024-06-04 10:38AM EDT720.00595.96644.15658.550.00-11410.00%
NVDA261218C007300002024-05-31 11:57AM EDT730.00538.35638.05653.250.00-2810.00%
NVDA261218C007400002024-06-07 9:55AM EDT740.00627.20632.05646.20-16.98-2.64%15390.00%
NVDA261218C007500002024-06-07 12:59PM EDT750.00638.00626.10641.00+5.90+0.93%26400.00%
NVDA261218C007600002024-06-07 1:27PM EDT760.00631.55620.05634.65+25.55+4.22%1600.00%
NVDA261218C007700002024-06-07 3:54PM EDT770.00621.53614.30628.25+4.55+0.74%32080.00%
NVDA261218C007800002024-06-07 9:40AM EDT780.00602.47607.25623.10-18.58-2.99%2930.00%
NVDA261218C007900002024-06-07 9:40AM EDT790.00596.47602.75616.90-1.86-0.31%21500.00%
NVDA261218C008000002024-06-07 10:52AM EDT800.00591.15597.05611.20-10.60-1.76%51,7130.00%
NVDA261218C008100002024-06-07 11:11AM EDT810.00582.67591.45605.75+4.77+0.83%32380.00%
NVDA261218C008200002024-06-07 10:14AM EDT820.00582.10585.85600.25-20.60-3.42%12630.00%
NVDA261218C008300002024-06-07 9:40AM EDT830.00572.66580.40594.75-16.44-2.79%23020.00%
NVDA261218C008400002024-06-06 10:59AM EDT840.00584.48574.90589.650.00-72300.00%
NVDA261218C008500002024-06-07 12:16PM EDT850.00572.00569.50583.65-4.70-0.81%25850.00%
NVDA261218C008600002024-06-07 12:32PM EDT860.00573.00564.00578.05-6.98-1.20%72710.00%
NVDA261218C008700002024-06-07 12:20PM EDT870.00563.49558.75572.60-12.66-2.20%12470.00%
NVDA261218C008800002024-06-07 3:23PM EDT880.00557.00553.35567.65+3.00+0.54%27200.00%
NVDA261218C008900002024-06-07 2:01PM EDT890.00553.40548.15562.20+5.45+0.99%351240.00%
NVDA261218C009000002024-06-07 3:55PM EDT900.00548.77543.05557.10-2.19-0.40%161,8740.00%
NVDA261218C009100002024-06-07 9:33AM EDT910.00529.62537.80551.80-20.38-3.71%13080.00%
NVDA261218C009200002024-06-07 9:32AM EDT920.00525.15533.05546.50-10.55-1.97%12550.00%
NVDA261218C009300002024-06-07 2:11PM EDT930.00529.60527.95541.85+13.38+2.59%22080.00%
NVDA261218C009400002024-06-07 1:54PM EDT940.00534.68523.00536.65+12.18+2.33%21980.00%
NVDA261218C009500002024-06-07 2:12PM EDT950.00520.00517.95531.80+5.72+1.11%13060.00%
NVDA261218C009600002024-06-07 11:09AM EDT960.00505.85513.00526.90-15.15-2.91%1900.00%
NVDA261218C009700002024-06-07 10:26AM EDT970.00500.86508.20521.95-23.26-4.44%24320.00%
NVDA261218C009800002024-06-07 10:26AM EDT980.00496.14503.70517.15-16.14-3.15%1590.00%
NVDA261218C009900002024-06-07 9:57AM EDT990.00494.62498.80511.85-12.86-2.53%11300.00%
NVDA261218C010000002024-06-07 3:56PM EDT1,000.00500.00499.00506.40+5.00+1.01%291,8910.00%
NVDA261218C010100002024-06-07 9:59AM EDT1,010.00483.70489.35503.30-8.05-1.64%5870.00%
NVDA261218C010200002024-06-07 10:41AM EDT1,020.00484.00484.95498.50-11.85-2.39%71600.00%
NVDA261218C010300002024-06-07 10:41AM EDT1,030.00477.00483.70490.40-13.95-2.84%2600.00%
NVDA261218C010400002024-06-05 2:01PM EDT1,040.00483.88479.10485.800.00-2570.00%
NVDA261218C010500002024-06-07 3:17PM EDT1,050.00475.32474.50481.90+0.32+0.07%51,1610.00%
NVDA261218C010600002024-06-06 2:57PM EDT1,060.00466.00470.30476.950.00-1510.00%
NVDA261218C010700002024-06-07 1:34PM EDT1,070.00473.53465.80472.50+2.55+0.54%11100.00%
NVDA261218C010800002024-06-07 3:38PM EDT1,080.00464.85461.45468.20-8.15-1.72%11470.00%
NVDA261218C010900002024-06-07 3:38PM EDT1,090.00460.46457.10463.85+5.65+1.24%2370.00%
NVDA261218C011000002024-06-07 3:44PM EDT1,100.00458.14453.45459.20+5.94+1.31%431,8020.00%
NVDA261218C011100002024-06-07 3:58PM EDT1,110.00453.90449.00455.45+4.56+1.01%4770.00%
NVDA261218C011200002024-06-07 3:39PM EDT1,120.00447.72444.55451.20+10.41+2.38%31970.00%
NVDA261218C011300002024-06-07 12:43PM EDT1,130.00440.00440.25447.15-10.91-2.42%22780.00%
NVDA261218C011400002024-06-06 3:04PM EDT1,140.00436.75436.25443.000.00-1850.00%
NVDA261218C011500002024-06-07 3:38PM EDT1,150.00436.00432.70438.45+0.41+0.09%61810.00%
NVDA261218C011600002024-06-07 3:27PM EDT1,160.00430.45428.10434.90-0.57-0.13%1620.00%
NVDA261218C011700002024-06-07 3:55PM EDT1,170.00428.05424.10428.00+3.98+0.94%261140.00%
NVDA261218C011800002024-06-07 10:42AM EDT1,180.00414.38420.15427.10-5.88-1.40%11490.00%
NVDA261218C011900002024-06-07 1:22PM EDT1,190.00424.72416.25423.10+13.21+3.21%10870.00%
NVDA261218C012000002024-06-07 3:59PM EDT1,200.00415.92412.55419.00-1.41-0.34%551,2010.00%
NVDA261218C012100002024-06-07 3:50PM EDT1,210.00413.47408.70415.50-1.07-0.26%681020.00%
NVDA261218C012200002024-06-07 3:42PM EDT1,220.00411.05404.85411.70+6.05+1.49%163500.00%
NVDA261218C012300002024-06-07 12:01PM EDT1,230.00394.52399.55409.15-12.22-3.00%21,7710.00%
NVDA261218C012400002024-06-07 1:37PM EDT1,240.00405.00397.30404.30+2.29+0.57%15490.00%
NVDA261218C012500002024-06-07 3:47PM EDT1,250.00398.05394.25400.05-5.20-1.29%316730.00%
NVDA261218C012600002024-06-07 3:47PM EDT1,260.00394.28389.95397.05+3.87+0.99%171070.00%
NVDA261218C012700002024-06-06 2:14PM EDT1,270.00382.61386.50393.400.00-3350.00%
NVDA261218C012800002024-06-06 3:53PM EDT1,280.00389.00382.85390.000.00-4500.00%
NVDA261218C012900002024-06-06 12:34PM EDT1,290.00369.28379.30386.300.00-4930.00%
NVDA261218C013000002024-06-07 1:06PM EDT1,300.00385.00376.45382.30+8.70+2.31%253,7640.00%
NVDA261218C013200002024-06-07 2:37PM EDT1,320.00371.45369.00375.60-3.86-1.03%31860.00%
NVDA261218C013400002024-06-07 3:55PM EDT1,340.00365.23362.20368.95-2.47-0.67%11650.00%
NVDA261218C013600002024-06-07 1:45PM EDT1,360.00361.20355.60362.35+5.49+1.54%2540.00%
NVDA261218C013800002024-06-06 1:24PM EDT1,380.00349.08349.15355.350.00-72470.00%
NVDA261218C014000002024-06-07 3:59PM EDT1,400.00346.75343.00348.90+2.25+0.65%278770.00%
NVDA261218C014200002024-06-07 3:48PM EDT1,420.00341.32336.60342.85+12.97+3.95%4840.00%
NVDA261218C014400002024-06-07 3:48PM EDT1,440.00335.07330.60338.55+5.07+1.54%11140.00%
NVDA261218C014600002024-06-06 10:27AM EDT1,460.00328.00324.60331.350.00-31640.00%
NVDA261218C014800002024-06-06 1:00PM EDT1,480.00309.00318.80326.350.00-275970.00%
NVDA261218C015000002024-06-07 3:38PM EDT1,500.00318.00313.60318.50-2.00-0.63%247420.00%
NVDA261218C015200002024-06-07 3:49PM EDT1,520.00312.57307.50314.15-0.91-0.29%8500.00%
NVDA261218C015400002024-06-07 3:49PM EDT1,540.00305.77301.95308.45-1.94-0.63%801000.00%
NVDA261218C015600002024-06-06 3:16PM EDT1,560.00297.94296.70304.000.00-83650.00%
NVDA261218C015800002024-06-06 11:48AM EDT1,580.00294.32291.30298.300.00-8420.00%
NVDA261218C016000002024-06-07 3:42PM EDT1,600.00292.00286.95293.10+5.00+1.74%161550.00%
NVDA261218C016200002024-06-07 1:11PM EDT1,620.00289.05281.30287.60-1.95-0.67%11020.00%
NVDA261218C016400002024-06-07 2:44PM EDT1,640.00280.00275.15284.60+3.60+1.30%53,1930.00%
NVDA261218C016500002024-06-07 12:25PM EDT1,650.00280.50274.45280.00+7.31+2.68%8290.00%
NVDA261218C016600002024-05-28 10:11AM EDT1,660.00219.12271.35277.750.00-10670.00%
NVDA261218C016700002024-05-23 1:30PM EDT1,670.00190.46269.10276.550.00-3430.00%
NVDA261218C016800002024-06-05 11:08AM EDT1,680.00262.92266.80272.550.00-4950.00%
NVDA261218C016900002024-06-07 9:33AM EDT1,690.00259.20264.45270.20-7.80-2.92%1190.00%
NVDA261218C017000002024-06-07 12:26PM EDT1,700.00265.62262.75268.85+1.62+0.61%111410.00%
NVDA261218C017100002024-06-07 9:38AM EDT1,710.00258.30259.70265.60-2.53-0.97%220.00%
NVDA261218C017200002024-06-06 10:06AM EDT1,720.00262.55258.65263.400.00-260.00%
NVDA261218C017300002024-06-05 1:11PM EDT1,730.00256.21257.00261.100.00-12340.00%
NVDA261218C017400002024-06-07 12:04PM EDT1,740.00250.06254.80258.80-8.01-3.10%22560.00%
NVDA261218C017500002024-06-05 3:38PM EDT1,750.00259.95252.65256.500.00-36890.00%
NVDA261218C017600002024-06-05 3:10PM EDT1,760.00256.85248.90256.000.00-101,6240.00%
NVDA261218C017700002024-06-05 3:33PM EDT1,770.00252.60248.30252.600.00-6320.00%
NVDA261218C017800002024-06-06 2:47PM EDT1,780.00247.71246.15250.550.00-10820.00%
NVDA261218C017900002024-06-07 11:04AM EDT1,790.00239.00244.10248.40-5.17-2.12%32400.00%
NVDA261218C018000002024-06-07 2:38PM EDT1,800.00241.93242.10245.90+0.11+0.05%716620.00%
NVDA261218C018100002024-05-07 11:24AM EDT1,810.00116.85239.60244.550.00-8180.00%
NVDA261218C018200002024-06-07 3:02PM EDT1,820.00241.55238.00242.25+14.50+6.39%4680.00%
NVDA261218C018300002024-06-05 10:18AM EDT1,830.00227.74235.90240.200.00-2400.00%
NVDA261218C018400002024-06-07 2:32PM EDT1,840.00234.85233.90238.20-4.30-1.80%21010.00%
NVDA261218C018500002024-06-06 11:58AM EDT1,850.00232.00232.00235.850.00-1360.00%
NVDA261218C018600002024-06-07 3:05PM EDT1,860.00232.85229.95234.300.00-5330.00%
NVDA261218C018700002024-06-05 3:18PM EDT1,870.00235.37228.05231.900.00-9670.00%
NVDA261218C018800002024-06-07 12:30PM EDT1,880.00230.00226.05230.40+1.93+0.85%1540.00%
NVDA261218C018900002024-06-06 1:15PM EDT1,890.00220.65224.35228.500.00-1370.00%
NVDA261218C019000002024-06-07 2:28PM EDT1,900.00224.00222.35226.30+3.39+1.54%334010.00%
NVDA261218C019100002024-06-06 10:03AM EDT1,910.00220.97220.55224.450.00-3200.00%
NVDA261218C019200002024-05-29 12:36PM EDT1,920.00188.70218.70222.650.00-1740.00%
NVDA261218C019300002024-06-03 10:21AM EDT1,930.00181.40216.80220.800.00-21010.00%
NVDA261218C019400002024-06-07 3:58PM EDT1,940.00217.00214.50219.55+6.00+2.84%51,8950.00%
NVDA261218C019500002024-06-05 2:33PM EDT1,950.00217.01213.60217.250.00-780.00%
NVDA261218C020000002024-06-07 3:30PM EDT2,000.00206.64204.75208.65-4.16-1.97%2122830.00%
NVDA261218C020500002024-06-07 2:49PM EDT2,050.00198.83196.50200.85+0.83+0.42%250.00%
NVDA261218C021000002024-06-07 9:47AM EDT2,100.00186.40188.90192.60-1.17-0.62%4640.00%
NVDA261218C021200002024-06-07 1:33PM EDT2,120.00190.00185.50189.70+4.60+2.48%11290.00%
NVDA261218C021300002024-06-06 3:48PM EDT2,130.00186.65184.00188.15+186.65--60.00%
NVDA261218C021500002024-06-03 10:54AM EDT2,150.00147.00181.25185.100.00-210.00%
NVDA261218C021700002024-05-29 11:43AM EDT2,170.00150.36178.15182.350.00--10.00%
NVDA261218C021800002024-06-05 9:57AM EDT2,180.00170.50176.80180.95+170.50--10.00%
NVDA261218C022000002024-06-07 3:30PM EDT2,200.00176.05174.35178.10+2.61+1.50%2870.00%
NVDA261218C022100002024-06-06 11:39AM EDT2,210.00173.55172.60176.700.00-190.00%
NVDA261218C022200002024-06-06 9:30AM EDT2,220.00184.70171.25175.35+184.70--10.00%
NVDA261218C022300002024-05-30 3:22PM EDT2,230.00137.80170.15174.000.00-210.00%
NVDA261218C022400002024-05-31 11:51AM EDT2,240.00125.00168.55172.650.00-410.00%
NVDA261218C022500002024-06-07 12:11PM EDT2,250.00166.86167.55171.10+3.52+2.16%40160.00%
NVDA261218C022600002024-06-06 11:08AM EDT2,260.00170.50165.95170.000.00-230.00%
NVDA261218C022700002024-06-07 11:12AM EDT2,270.00162.30164.70168.70+18.46+12.83%21200.00%
NVDA261218C022800002024-06-07 3:52PM EDT2,280.00165.00163.40167.35-3.00-1.79%1704,3950.00%
NVDA261218C023000002024-06-07 3:06PM EDT2,300.00163.70161.15164.70+163.70-8200.00%
NVDA261218C023500002024-06-07 9:30AM EDT2,350.00154.05155.05158.60+154.05-150.00%
NVDA261218C024000002024-06-07 3:24PM EDT2,400.00151.00149.15152.75+151.00-131070.00%
NVDA261218C024500002024-06-07 3:25PM EDT2,450.00145.12143.60147.20+145.12-14-0.00%
NVDA261218C025000002024-06-07 3:25PM EDT2,500.00139.77138.55140.80+139.77-92-0.00%
Putsfor18 December 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA261218P000005002024-07-12 12:31PM EDT0.500.010.000.010.00-5220,319121.88%
NVDA261218P000010002024-07-10 12:48PM EDT1.000.010.010.020.00-22949115.63%
NVDA261218P000015002024-07-01 12:13PM EDT1.500.030.000.030.00-10121103.13%
NVDA261218P000020002024-07-11 11:55AM EDT2.000.010.000.030.00-15195.31%
NVDA261218P000025002024-06-28 9:30AM EDT2.500.040.000.030.00-12,66189.84%
NVDA261218P000030002024-07-05 1:55PM EDT3.000.100.020.310.00-15166114.65%
NVDA261218P000035002024-07-11 3:09PM EDT3.500.030.000.410.00-372112.89%
NVDA261218P000040002024-07-05 1:56PM EDT4.000.080.010.100.00-3074089.84%
NVDA261218P000045002024-07-09 3:53PM EDT4.500.030.020.390.00-654103.32%
NVDA261218P000050002024-07-03 10:09AM EDT5.000.080.020.090.00-11,10883.20%
NVDA261218P000060002024-07-12 9:30AM EDT6.000.050.030.090.00-216878.91%
NVDA261218P000070002024-07-05 3:49PM EDT7.000.030.030.120.00-149576.56%
NVDA261218P000080002024-07-05 3:55PM EDT8.000.040.020.280.00-122379.69%
NVDA261218P000090002024-07-09 3:53PM EDT9.000.080.050.100.00-156869.53%
NVDA261218P000100002024-07-12 3:39PM EDT10.000.130.100.13+0.02+18.18%1710,60670.22%
NVDA261218P000110002024-07-03 11:24AM EDT11.000.090.080.180.00-261,87268.56%
NVDA261218P000120002024-07-09 2:09PM EDT12.000.100.070.150.00-115264.55%
NVDA261218P000130002024-06-28 3:34PM EDT13.000.160.0712.500.00-25,808160.79%
NVDA261218P000140002024-07-05 2:14PM EDT14.000.160.160.430.00-129269.14%
NVDA261218P000150002024-07-11 3:32PM EDT15.000.210.190.230.00-19,01963.57%
NVDA261218P000160002024-07-12 9:43AM EDT16.000.250.210.79-0.02-7.41%227270.65%
NVDA261218P000170002024-07-12 11:49AM EDT17.000.290.240.620.00-7604,19966.80%
NVDA261218P000180002024-07-12 1:59PM EDT18.000.320.280.45-0.01-3.03%121,66963.09%
NVDA261218P000190002024-07-12 3:57PM EDT19.000.360.310.83+0.02+5.88%1643366.16%
NVDA261218P000200002024-07-12 3:56PM EDT20.000.370.350.490.00-44,96561.04%
NVDA261218P000210002024-07-09 2:07PM EDT21.000.380.350.500.00-150959.52%
NVDA261218P000220002024-07-10 2:16PM EDT22.000.450.450.510.00-3191459.20%
NVDA261218P000230002024-07-12 1:16PM EDT23.000.530.440.54+0.05+10.42%187557.91%
NVDA261218P000240002024-06-28 12:27PM EDT24.000.550.480.60+0.01+1.85%1080857.42%
NVDA261218P000250002024-07-11 3:54PM EDT25.000.640.550.650.00-41,91757.10%
NVDA261218P000260002024-07-11 1:54PM EDT26.000.690.590.700.00-31,09756.49%
NVDA261218P000270002024-07-11 1:54PM EDT27.000.750.650.730.00-11,64755.86%
NVDA261218P000280002024-07-11 1:51PM EDT28.000.810.720.850.00-114,08755.93%
NVDA261218P000290002024-07-11 1:00PM EDT29.000.860.780.880.00-281655.25%
NVDA261218P000300002024-07-12 2:32PM EDT30.000.920.840.95-0.03-3.16%25,76054.83%
NVDA261218P000310002024-07-11 1:09PM EDT31.001.070.871.030.00-299554.30%
NVDA261218P000320002024-07-11 11:52AM EDT32.001.080.951.120.00-11,15254.05%
NVDA261218P000330002024-07-11 3:32PM EDT33.001.121.061.730.00-11,24156.40%
NVDA261218P000340002024-07-11 11:20AM EDT34.001.201.121.810.00-11,80055.84%
NVDA261218P000350002024-07-12 1:05PM EDT35.001.301.221.89-0.03-2.26%203,90455.42%
NVDA261218P000360002024-07-10 3:09PM EDT36.001.301.301.990.00-641855.01%
NVDA261218P000370002024-07-03 12:22PM EDT37.001.491.412.080.00-2071454.64%
NVDA261218P000380002024-06-26 3:44PM EDT38.001.581.502.67-0.17-9.71%11,01855.93%
NVDA261218P000390002024-07-12 11:09AM EDT39.001.681.604.40-0.08-4.55%1052760.40%
NVDA261218P000400002024-07-12 11:09AM EDT40.001.811.742.05-0.03-1.63%1107,14552.49%
NVDA261218P000410002024-07-10 9:30AM EDT41.001.821.802.490.00-767553.08%
NVDA261218P000420002024-07-10 1:25PM EDT42.001.931.432.610.00-1492851.27%
NVDA261218P000430002024-07-11 1:43PM EDT43.002.141.985.000.00-197858.36%
NVDA261218P000440002024-07-11 3:51PM EDT44.002.322.002.690.00-21,19551.25%
NVDA261218P000450002024-07-12 3:55PM EDT45.002.402.222.50-0.03-1.23%2016,64850.37%
NVDA261218P000460002024-07-11 11:26AM EDT46.002.562.262.620.00-41,00050.82%
NVDA261218P000470002024-07-08 12:06PM EDT47.002.652.065.000.00-401,40754.29%
NVDA261218P000480002024-07-12 12:54PM EDT48.002.782.209.85-0.07-2.46%21,12063.51%
NVDA261218P000490002024-07-11 11:45AM EDT49.002.992.353.850.00-183350.35%
NVDA261218P000500002024-07-12 11:38AM EDT50.003.073.053.30-0.14-4.36%3212,91450.34%
NVDA261218P000510002024-07-10 10:25AM EDT51.003.103.009.850.00-161,79361.57%
NVDA261218P000520002024-07-09 9:46AM EDT52.003.292.584.300.00-51,20852.64%
NVDA261218P000530002024-06-28 3:40PM EDT53.003.902.615.750.00-378551.23%
NVDA261218P000540002024-07-08 3:35PM EDT54.003.802.1510.000.00-111,83457.16%
NVDA261218P000550002024-07-12 2:47PM EDT55.003.862.694.45-0.19-4.69%52,96650.42%
NVDA261218P000560002024-07-09 10:39AM EDT56.004.002.826.150.00-101,49655.41%
NVDA261218P000570002024-06-25 12:36PM EDT57.004.902.896.350.00-705,38255.09%
NVDA261218P000580002024-07-12 9:54AM EDT58.004.602.805.70-0.10-2.13%106,86152.03%
NVDA261218P000590002024-07-10 11:31AM EDT59.004.502.346.300.00-2146353.03%
NVDA261218P000600002024-07-12 12:35PM EDT60.004.904.305.20-0.20-3.92%818,84348.62%
NVDA261218P000610002024-07-12 3:09PM EDT61.005.102.947.25-0.16-3.04%22,37654.05%
NVDA261218P000620002024-07-12 10:41AM EDT62.005.353.607.50-0.15-2.73%102,18053.83%
NVDA261218P000630002024-07-12 1:59PM EDT63.005.531.187.70+0.38+7.38%2001,06053.47%
NVDA261218P000640002024-07-12 9:46AM EDT64.006.002.667.50+0.35+6.19%136452.00%
NVDA261218P000650002024-07-12 12:35PM EDT65.006.005.806.45-0.20-3.23%120,37048.17%
NVDA261218P000660002024-07-11 11:30AM EDT66.006.432.167.950.00-189151.45%
NVDA261218P000670002024-07-12 3:55PM EDT67.006.554.858.55-0.15-2.24%301,16852.14%
NVDA261218P000680002024-07-10 12:40PM EDT68.006.404.358.900.00-181,84552.14%
NVDA261218P000690002024-07-05 11:32AM EDT69.007.095.509.700.00-101,88353.25%
NVDA261218P000700002024-07-12 11:24AM EDT70.007.236.958.00-0.17-2.30%609,12748.14%
NVDA261218P000710002024-07-09 9:56AM EDT71.007.256.259.600.00-174751.23%
NVDA261218P000720002024-07-11 12:48PM EDT72.008.006.209.950.00-816,75851.19%
NVDA261218P000730002024-07-11 2:50PM EDT73.008.283.9510.250.00-10155051.02%
NVDA261218P000740002024-07-03 10:46AM EDT74.008.856.7010.300.00-171,17850.27%
NVDA261218P000750002024-07-12 3:37PM EDT75.008.726.709.00-0.28-3.11%564,18946.46%
NVDA261218P000760002024-07-03 12:54PM EDT76.008.966.5011.650.00-101,94351.56%
NVDA261218P000770002024-07-08 3:26PM EDT77.009.256.8011.100.00-111,23449.51%
NVDA261218P000780002024-07-12 11:14AM EDT78.009.509.2511.55-0.27-2.76%11,55449.63%
NVDA261218P000790002024-07-12 3:23PM EDT79.009.855.4512.35-0.39-3.81%284750.47%
NVDA261218P000800002024-07-12 3:06PM EDT80.0010.059.9510.75-0.45-4.29%455,03446.29%
NVDA261218P000810002024-07-12 1:53PM EDT81.0010.389.8012.75-0.30-2.81%102,19149.60%
NVDA261218P000820002024-07-10 10:30AM EDT82.0010.356.1512.850.00-51,46448.97%
NVDA261218P000830002024-07-11 3:33PM EDT83.0011.456.5513.700.00-81,43349.82%
NVDA261218P000840002024-07-12 12:56PM EDT84.0011.469.9013.65-0.19-1.63%264948.88%
NVDA261218P000850002024-07-12 3:07PM EDT85.0011.657.7014.15-0.40-3.32%1,0141,88549.02%
NVDA261218P000860002024-07-11 3:50PM EDT86.0012.608.2014.450.00-3401,04248.76%
NVDA261218P000870002024-07-11 10:54AM EDT87.0012.7010.8015.35+0.20+1.60%156949.61%
NVDA261218P000880002024-07-12 3:31PM EDT88.0012.909.1015.25+0.69+5.65%1183248.59%
NVDA261218P000890002024-07-10 2:24PM EDT89.0012.5011.7015.300.00-11,14947.86%
NVDA261218P000900002024-07-12 3:18PM EDT90.0013.5113.2016.60-0.49-3.50%962,75549.38%
NVDA261218P000910002024-07-12 12:18PM EDT91.0014.0712.5516.10-0.23-1.61%141,52647.67%
NVDA261218P000920002024-07-12 3:36PM EDT92.0014.4112.2017.10+0.79+5.80%1,2031,15148.61%
NVDA261218P000930002024-07-11 10:10AM EDT93.0014.4014.5516.500.00-21,24746.74%
NVDA261218P000940002024-07-12 1:31PM EDT94.0015.1013.1017.90-0.35-2.27%166148.34%
NVDA261218P000950002024-07-12 3:19PM EDT95.0015.4511.7518.05-0.60-3.74%21,93447.77%
NVDA261218P000960002024-07-11 3:53PM EDT96.0016.5015.1018.700.00-1047248.05%
NVDA261218P000970002024-07-10 2:44PM EDT97.0015.6014.8018.950.00-4061647.64%
NVDA261218P000980002024-07-12 1:13PM EDT98.0016.7015.0517.50+0.90+5.70%126044.45%
NVDA261218P000990002024-07-12 1:54PM EDT99.0017.0415.7518.00-0.26-1.50%21,62944.48%
NVDA261218P001000002024-07-12 3:11PM EDT100.0017.4317.3518.10-0.57-3.17%687,53943.86%
NVDA261218P001010002024-07-11 1:10PM EDT101.0018.5316.6022.400.00-227649.92%
NVDA261218P001020002024-07-09 3:32PM EDT102.0018.3016.6519.350.00-1151644.27%
NVDA261218P001030002024-07-12 2:30PM EDT103.0018.7017.3520.15-0.60-3.11%155244.74%
NVDA261218P001040002024-07-11 3:28PM EDT104.0019.8617.5021.400.00-1333745.88%
NVDA261218P001050002024-07-12 9:33AM EDT105.0020.2318.3022.75+0.13+0.65%21,06847.14%
NVDA261218P001060002024-07-12 2:30PM EDT106.0020.0016.8024.90-0.25-1.23%125349.61%
NVDA261218P001070002024-07-11 3:12PM EDT107.0021.0018.9024.300.00-2048247.86%
NVDA261218P001080002024-07-11 10:19AM EDT108.0021.0019.3522.600.00-131544.49%
NVDA261218P001090002024-07-11 10:15AM EDT109.0021.5920.3023.450.00-140044.95%
NVDA261218P001100002024-07-12 3:11PM EDT110.0021.8320.8523.60-0.70-3.11%525,40844.37%
NVDA261218P001110002024-07-11 10:01AM EDT111.0021.8020.9023.800.00-1059743.86%
NVDA261218P001120002024-07-12 2:37PM EDT112.0022.7421.2527.20-0.21-0.92%11,86148.00%
NVDA261218P001130002024-07-12 9:58AM EDT113.0023.5021.8024.70+0.90+3.98%652,61643.57%
NVDA261218P001140002024-07-11 11:02AM EDT114.0024.1222.5027.150.00-1030346.27%
NVDA261218P001150002024-07-11 3:26PM EDT115.0025.1022.9026.200.00-151,75644.10%
NVDA261218P001160002024-07-12 2:39PM EDT116.0024.6021.0527.75-1.25-4.84%110145.48%
NVDA261218P001170002024-07-11 1:58PM EDT117.0026.3024.0029.050.00-112046.49%
NVDA261218P001180002024-07-11 3:06PM EDT118.0026.3024.6026.800.00-442,37142.54%
NVDA261218P001190002024-07-11 1:25PM EDT119.0027.0525.0527.400.00-150842.56%
NVDA261218P001200002024-07-12 3:30PM EDT120.0027.3125.3528.90-0.09-0.33%113,80143.82%
NVDA261218P001210002024-07-12 2:17PM EDT121.0027.2426.1029.05+0.99+3.77%546443.21%
NVDA261218P001220002024-07-12 10:12AM EDT122.0028.3025.7531.00-0.02-0.07%41,12045.06%
NVDA261218P001230002024-07-10 11:22AM EDT123.0027.6024.0030.050.00-118142.94%
NVDA261218P001240002024-07-12 3:22PM EDT124.0029.0525.1034.10-0.57-1.92%4533547.60%
NVDA261218P001250002024-07-12 3:17PM EDT125.0029.4328.0031.05-1.07-3.51%3870342.66%
NVDA261218P001260002024-07-12 3:19PM EDT126.0030.0526.0032.60-0.65-2.12%371743.91%
NVDA261218P001270002024-07-12 1:36PM EDT127.0030.5728.2535.10-0.63-2.02%165446.41%
NVDA261218P001280002024-07-11 2:18PM EDT128.0032.0030.7534.500.00-38944.77%
NVDA261218P001290002024-07-12 10:35AM EDT129.0032.9527.4032.90+0.65+2.01%910941.83%
NVDA261218P001300002024-07-12 3:17PM EDT130.0032.7431.8536.15-0.71-2.12%601,22445.27%
NVDA261218P001320002024-07-12 2:00PM EDT132.0033.3531.3534.95-0.35-1.04%167442.02%
NVDA261218P001340002024-07-11 10:01AM EDT134.0033.6830.4035.800.00-533641.46%
NVDA261218P001350002024-07-12 2:47PM EDT135.0034.6032.5540.45+5.85+20.35%29346.63%
NVDA261218P001360002024-07-11 2:02PM EDT136.0037.0031.1537.600.00-3967942.10%
NVDA261218P001380002024-07-12 11:47AM EDT138.0036.7834.9540.60+0.06+0.16%222,26444.24%
NVDA261218P001400002024-07-12 3:45PM EDT140.0038.3534.1041.65-0.70-1.79%181,23043.86%
NVDA261218P001420002024-06-24 2:45PM EDT142.0044.6837.4043.650.00-1222344.67%
NVDA261218P001440002024-07-09 1:12PM EDT144.0040.3539.3544.950.00-211244.57%
NVDA261218P001460002024-06-26 12:54PM EDT146.0045.2539.4545.300.00-151,12743.26%
NVDA261218P001480002024-06-27 1:14PM EDT148.0045.7039.0546.050.00-12,05242.44%
NVDA261218P001500002024-07-11 3:59PM EDT150.0045.0042.2048.15-0.68-1.49%187543.30%
NVDA261218P001520002024-07-11 1:34PM EDT152.0047.0043.3548.150.00-430241.52%
NVDA261218P001540002024-06-26 10:58AM EDT154.0050.0546.1550.150.00-34342.22%
NVDA261218P001550002024-07-09 1:15PM EDT155.0045.8047.0050.850.00-1142.18%
NVDA261218P001560002024-07-09 10:14AM EDT156.0046.8045.5551.400.00-27041.96%
NVDA261218P001580002024-07-11 10:33AM EDT158.0048.8647.9552.750.00-111041.82%
NVDA261218P001600002024-07-11 1:46PM EDT160.0052.0648.6554.000.00-271,05441.53%
NVDA261218P001620002024-06-20 1:41PM EDT162.0053.5050.6554.400.00-22940.17%
NVDA261218P001640002024-06-24 2:18PM EDT164.0060.8551.3555.750.00-2023339.98%
NVDA261218P001650002024-07-09 11:22AM EDT165.0053.2053.7557.850.00-41541.65%
NVDA261218P001660002024-06-17 3:55PM EDT166.0054.8553.3556.750.00-13039.33%
NVDA261218P001670002024-06-17 12:16PM EDT167.0055.9253.7557.800.00-3239.69%
NVDA261218P001680002024-06-24 2:23PM EDT168.0063.3854.3559.750.00-1041.17%
NVDA261218P001690002024-07-08 9:53AM EDT169.0056.9555.2059.250.00-2239.58%
NVDA261218P001700002024-07-12 3:31PM EDT170.0057.5055.6560.50-3.00-4.96%28877540.18%
NVDA261218P001710002024-07-12 3:49PM EDT171.0059.0155.9562.00+3.05+5.45%260941.09%
NVDA261218P001720002024-06-24 2:43PM EDT172.0065.8057.6062.800.00-22041.12%
NVDA261218P001740002024-06-18 12:09PM EDT174.0059.1257.9563.800.00-473040.41%
NVDA261218P001750002024-07-10 3:52PM EDT175.0062.2160.1565.45+3.37+5.73%259541.50%
NVDA261218P001760002024-06-18 12:10PM EDT176.0059.9160.7565.300.00-12040.32%
NVDA261218P001770002024-06-18 12:10PM EDT177.0060.6461.6066.000.00-1140.21%
NVDA261218P001780002024-06-18 12:15PM EDT178.0061.6561.8567.000.00-272240.47%
NVDA261218P001790002024-07-03 12:18PM EDT179.0065.5561.9068.050.00-31340.79%
NVDA261218P001800002024-07-11 11:13AM EDT180.0065.4662.9568.650.00-524640.54%
NVDA261218P001810002024-06-18 12:27PM EDT181.0064.1362.0072.000.00-4543.76%
NVDA261218P001820002024-07-10 9:30AM EDT182.0064.5465.9073.000.00-11244.02%
NVDA261218P001830002024-07-10 9:30AM EDT183.0065.2864.8071.000.00-11240.46%
NVDA261218P001840002024-06-20 12:09PM EDT184.0066.8367.3570.350.00-42238.59%
NVDA261218P001850002024-06-27 9:49AM EDT185.0071.0066.8572.050.00-16939.73%
NVDA261218P001860002024-06-17 12:08AM EDT186.0097.40--0.00---0.00%
NVDA261218P001870002024-07-10 10:56AM EDT187.0068.1566.1575.700.00-11242.33%
NVDA261218P001880002024-06-17 12:08AM EDT188.00101.90--0.00---0.00%
NVDA261218P001890002024-06-17 12:08AM EDT189.0099.90--0.00---0.00%
NVDA261218P001900002024-06-24 10:46AM EDT190.0080.6869.9076.150.00-4439.75%
NVDA261218P001910002024-06-17 12:08AM EDT191.00105.30--0.00---0.00%
NVDA261218P001920002024-06-17 12:08AM EDT192.00104.39--0.00---0.00%
NVDA261218P001930002024-06-17 12:08AM EDT193.00106.06--0.00---0.00%
NVDA261218P001940002024-06-06 9:32AM EDT194.0077.8975.0080.850.00--041.56%
NVDA261218P001950002024-07-05 12:59PM EDT195.0077.8875.6078.500.00-12137.34%
NVDA261218P002000002024-07-12 3:40PM EDT200.0080.6878.1583.70-0.82-1.01%323238.67%
NVDA261218P002050002024-06-18 12:08PM EDT205.0082.2082.2587.300.00--537.76%
NVDA261218P002100002024-07-05 3:54PM EDT210.0090.9586.1091.800.00-505138.02%
NVDA261218P002150002024-06-21 9:59AM EDT215.0094.4890.1095.800.00-1137.49%
NVDA261218P002160002024-06-05 9:40AM EDT216.00100.1092.25100.300.00--1042.62%
NVDA261218P002170002024-06-14 10:36AM EDT217.0093.3091.7597.900.00--138.00%
NVDA261218P002200002024-06-24 11:27AM EDT220.00105.5894.75100.100.00-461737.34%
NVDA261218P002240002024-06-12 9:58AM EDT224.00102.3399.10101.600.00--134.05%
NVDA261218P002250002024-07-02 3:32PM EDT225.00106.3099.05104.650.00--137.50%
NVDA261218P002260002024-06-17 11:08AM EDT226.00101.0599.85105.200.00-11,02036.96%
NVDA261218P002270002024-07-01 9:44AM EDT227.00110.16101.00105.500.00-12436.01%
NVDA261218P002280002024-06-21 2:02PM EDT228.00105.45101.40110.000.00-21,00441.50%
NVDA261218P002300002024-06-17 10:58AM EDT230.00103.83103.00108.850.00-31237.06%
NVDA261218P002350002024-07-03 11:36AM EDT235.00112.52106.95113.100.00-22136.61%
NVDA261218P002400002024-06-17 10:51AM EDT240.00115.23111.30117.850.00-411436.94%
NVDA261218P002450002024-06-12 12:02PM EDT245.00122.29113.95122.200.00--10036.54%
NVDA261218P002500002024-07-11 9:34AM EDT250.00116.25117.70129.900.00-13841.73%
NVDA261218P002600002024-06-05 3:32PM EDT260.004.903.955.500.00-11060.00%
NVDA261218P002650002024-06-20 11:45AM EDT265.00131.09131.40142.800.00--140.28%
NVDA261218P002700002024-07-09 10:56AM EDT270.00139.12136.65147.950.00-11041.17%
NVDA261218P002750002024-07-08 1:07PM EDT275.00147.49141.20151.750.00-1539.60%
NVDA261218P002800002024-07-12 10:34AM EDT280.00150.59145.60156.85-5.06-3.25%1240.38%
NVDA261218P002900002024-06-05 12:46PM EDT290.007.505.457.300.00-1810.00%
NVDA261218P003000002024-06-07 2:54PM EDT300.007.507.107.650.00-84340.00%
NVDA261218P003100002024-06-07 9:44AM EDT310.008.406.708.75-0.35-4.00%1860.00%
NVDA261218P003200002024-06-07 9:34AM EDT320.009.057.359.00+0.08+0.89%11140.00%
NVDA261218P003300002024-06-07 1:14PM EDT330.009.678.3510.00+0.62+6.85%21260.00%
NVDA261218P003400002024-06-06 11:51AM EDT340.0010.218.8510.900.00-21940.00%
NVDA261218P003500002024-06-07 2:14PM EDT350.0011.2011.0011.45+0.10+0.90%83330.00%
NVDA261218P003600002024-06-07 12:17PM EDT360.0012.3511.6012.65+0.16+1.31%2450.00%
NVDA261218P003700002024-06-07 12:26PM EDT370.0012.8511.3513.70-0.14-1.08%1750.00%
NVDA261218P003800002024-06-06 12:31PM EDT380.0014.1512.3014.500.00-6970.00%
NVDA261218P003900002024-06-07 11:11AM EDT390.0015.3213.9015.65+0.32+2.13%1560.00%
NVDA261218P004000002024-06-07 1:23PM EDT400.0015.7514.9516.00-0.20-1.25%66790.00%
NVDA261218P004100002024-06-07 11:00AM EDT410.0018.4515.4517.70+0.95+5.43%1680.00%
NVDA261218P004200002024-06-06 10:22AM EDT420.0018.7516.4518.800.00-1580.00%
NVDA261218P004300002024-05-30 3:28PM EDT430.0022.0517.6520.100.00-1920.00%
NVDA261218P004400002024-06-05 2:19PM EDT440.0020.9918.8521.350.00-51170.00%
NVDA261218P004500002024-06-07 3:56PM EDT450.0022.1020.5522.20-0.25-1.12%151,6140.00%
NVDA261218P004600002024-06-07 12:45PM EDT460.0023.3521.4024.05-0.25-1.06%11000.00%
NVDA261218P004700002024-06-05 12:33PM EDT470.0025.1922.8025.450.00-51420.00%
NVDA261218P004800002024-06-07 12:34PM EDT480.0026.2524.2026.95-0.18-0.68%21100.00%
NVDA261218P004900002024-06-06 3:55PM EDT490.0028.1025.7028.450.00-4760.00%
NVDA261218P005000002024-06-07 3:56PM EDT500.0028.8028.8029.65-1.20-4.00%111,2440.00%
NVDA261218P005100002024-06-07 3:37PM EDT510.0030.6029.6031.35-0.97-3.07%21770.00%
NVDA261218P005200002024-06-06 2:09PM EDT520.0033.8031.0033.000.00-18850.00%
NVDA261218P005300002024-06-06 12:41PM EDT530.0035.4532.9534.800.00-2790.00%
NVDA261218P005400002024-06-05 1:03PM EDT540.0036.2034.5537.250.00-12420.00%
NVDA261218P005500002024-06-07 2:03PM EDT550.0038.0036.8538.50+1.10+2.98%32920.00%
NVDA261218P005600002024-05-31 2:01PM EDT560.0047.8738.0540.450.00-21480.00%
NVDA261218P005700002024-06-07 3:16PM EDT570.0042.7541.0042.45-0.72-1.66%25320.00%
NVDA261218P005800002024-05-31 11:19AM EDT580.0051.5042.6044.650.00-306850.00%
NVDA261218P005900002024-06-06 11:04AM EDT590.0046.2644.0047.300.00-1460.00%
NVDA261218P006000002024-06-07 1:47PM EDT600.0047.7046.0047.90-1.80-3.64%221,7710.00%
NVDA261218P006100002024-06-07 3:15PM EDT610.0050.0248.5550.80-1.37-2.67%22910.00%
NVDA261218P006200002024-06-07 9:48AM EDT620.0054.4750.5053.05-0.03-0.06%22070.00%
NVDA261218P006300002024-06-07 3:54PM EDT630.0054.6654.4055.55+0.62+1.15%21170.00%
NVDA261218P006400002024-06-05 9:54AM EDT640.0058.9055.2558.750.00-3500.00%
NVDA261218P006500002024-06-07 3:06PM EDT650.0060.6058.9060.65-0.40-0.66%42,0380.00%
NVDA261218P006600002024-05-30 2:25PM EDT660.0068.3860.0063.800.00-5960.00%
NVDA261218P006700002024-06-07 2:41PM EDT670.0065.0062.5066.40-2.30-3.42%11100.00%
NVDA261218P006800002024-06-06 12:02PM EDT680.0068.8065.6568.800.00-21820.00%
NVDA261218P006900002024-06-07 11:04AM EDT690.0072.9068.4071.50+1.40+1.96%12790.00%
NVDA261218P007000002024-06-07 2:57PM EDT700.0073.0570.4073.60-2.20-2.92%28270.00%
NVDA261218P007100002024-06-05 3:24PM EDT710.0074.6973.8576.650.00-12770.00%
NVDA261218P007200002024-06-07 10:12AM EDT720.0081.8576.1579.25+2.25+2.83%201,6670.00%
NVDA261218P007300002024-06-07 10:12AM EDT730.0084.6579.4582.50+5.87+7.45%20570.00%
NVDA261218P007400002024-06-07 3:09PM EDT740.0084.6182.3085.50-2.60-2.98%61240.00%
NVDA261218P007500002024-06-07 3:45PM EDT750.0087.2585.5588.35-0.05-0.06%123990.00%
NVDA261218P007600002024-06-07 9:40AM EDT760.0093.4088.3591.65-0.90-0.95%21880.00%
NVDA261218P007700002024-06-07 1:04PM EDT770.0092.8091.6094.85-2.70-2.83%31170.00%
NVDA261218P007800002024-06-07 3:04PM EDT780.0097.0094.9098.05-2.40-2.41%81540.00%
NVDA261218P007900002024-06-07 3:07PM EDT790.00100.2598.20101.25+1.10+1.11%1780.00%
NVDA261218P008000002024-06-07 3:54PM EDT800.00102.78101.45104.50-2.72-2.58%204050.00%
NVDA261218P008100002024-06-07 2:06PM EDT810.00107.18104.85108.05-2.02-1.85%82210.00%
NVDA261218P008200002024-06-07 3:12PM EDT820.00110.60108.25111.55-10.65-8.78%121210.00%
NVDA261218P008300002024-06-07 1:20PM EDT830.00112.93111.70115.05+2.88+2.62%11410.00%
NVDA261218P008400002024-06-07 9:43AM EDT840.00122.23115.25118.55+5.28+4.51%5570.00%
NVDA261218P008500002024-06-07 9:47AM EDT850.00124.75118.80122.10-0.20-0.16%71830.00%
NVDA261218P008600002024-06-07 3:55PM EDT860.00124.00122.40125.95-3.30-2.59%2610.00%
NVDA261218P008700002024-06-07 10:22AM EDT870.00133.00126.05129.75+2.79+2.14%1550.00%
NVDA261218P008800002024-06-07 10:22AM EDT880.00137.00129.90133.55+5.71+4.35%1780.00%
NVDA261218P008900002024-06-06 11:42AM EDT890.00138.40133.60137.000.00-61140.00%
NVDA261218P009000002024-06-07 3:58PM EDT900.00139.00137.70141.10-5.07-3.52%113170.00%
NVDA261218P009100002024-06-07 12:07PM EDT910.00147.80141.55145.20+0.95+0.65%21070.00%
NVDA261218P009200002024-06-06 12:30PM EDT920.00152.00145.50149.000.00-11110.00%
NVDA261218P009300002024-06-05 11:26AM EDT930.00154.25149.65152.900.00-321270.00%
NVDA261218P009400002024-06-07 10:53AM EDT940.00161.00153.45157.50+0.85+0.53%1590.00%
NVDA261218P009500002024-06-07 3:38PM EDT950.00160.28157.80161.50-2.22-1.37%11480.00%
NVDA261218P009600002024-06-07 3:29PM EDT960.00164.74161.95165.95+2.59+1.60%1440.00%
NVDA261218P009700002024-06-06 3:07PM EDT970.00172.50166.15170.300.00-53700.00%
NVDA261218P009800002024-06-05 12:09PM EDT980.00174.74170.40174.650.00-2300.00%
NVDA261218P009900002024-06-07 3:13PM EDT990.00178.45174.75179.00+2.30+1.31%21330.00%
NVDA261218P010000002024-06-07 3:59PM EDT1,000.00182.00179.25182.65-3.85-2.07%124440.00%
NVDA261218P010100002024-06-06 9:55AM EDT1,010.00190.00183.75188.000.00-2280.00%
NVDA261218P010200002024-06-06 11:22AM EDT1,020.00194.00188.25192.250.00-2180.00%
NVDA261218P010300002024-06-07 3:50PM EDT1,030.00197.80192.70197.25-4.20-2.08%1190.00%
NVDA261218P010400002024-06-07 3:25PM EDT1,040.00200.62197.20201.90-2.55-1.26%2330.00%
NVDA261218P010500002024-06-07 3:52PM EDT1,050.00204.22202.20206.15+4.17+2.08%4950.00%
NVDA261218P010600002024-05-31 10:01AM EDT1,060.00234.33206.80211.300.00-1200.00%
NVDA261218P010700002024-06-07 3:25PM EDT1,070.00214.95211.50216.20+8.11+3.92%570.00%
NVDA261218P010800002024-06-06 9:43AM EDT1,080.00212.80216.40221.100.00-1160.00%
NVDA261218P010900002024-06-07 3:36PM EDT1,090.00224.53221.20225.65-2.87-1.26%360.00%
NVDA261218P011000002024-06-07 3:25PM EDT1,100.00229.60226.35230.75-4.90-2.09%23360.00%
NVDA261218P011100002024-06-07 3:52PM EDT1,110.00234.00231.25236.00+2.00+0.86%6370.00%
NVDA261218P011200002024-06-06 9:33AM EDT1,120.00231.27236.15240.650.00-11940.00%
NVDA261218P011300002024-06-07 3:13PM EDT1,130.00245.58241.15245.55-5.74-2.28%22540.00%
NVDA261218P011400002024-06-07 3:25PM EDT1,140.00249.98246.10250.80-6.64-2.59%4290.00%
NVDA261218P011500002024-06-07 3:54PM EDT1,150.00254.66251.70255.55+9.12+3.71%81190.00%
NVDA261218P011600002024-06-07 3:36PM EDT1,160.00260.37256.70259.70-1.38-0.53%350.00%
NVDA261218P011700002024-06-07 10:37AM EDT1,170.00271.37262.05266.50+3.77+1.41%140.00%
NVDA261218P011800002024-06-07 10:37AM EDT1,180.00276.73267.25271.95+3.63+1.33%12400.00%
NVDA261218P011900002024-06-07 1:25PM EDT1,190.00272.80272.40277.25-7.20-2.57%1480.00%
NVDA261218P012000002024-06-07 3:55PM EDT1,200.00280.36274.65287.80-2.79-0.99%262380.00%
NVDA261218P012100002024-06-07 3:50PM EDT1,210.00285.37278.00288.80-3.13-1.08%1410.00%
NVDA261218P012200002024-06-07 2:46PM EDT1,220.00294.00282.80295.40-2.73-0.92%11040.00%
NVDA261218P012300002024-06-07 3:56PM EDT1,230.00296.85288.70301.05-3.85-1.28%180.00%
NVDA261218P012400002024-06-06 9:33AM EDT1,240.00293.10294.80309.300.00-1300.00%
NVDA261218P012500002024-06-07 10:35AM EDT1,250.00316.94300.70315.85+6.83+2.20%2320.00%
NVDA261218P012600002024-06-06 9:58AM EDT1,260.00324.90306.70318.200.00-1680.00%
NVDA261218P012700002024-05-30 2:15PM EDT1,270.00344.51312.45324.550.00-1660.00%
NVDA261218P012800002024-06-06 12:33PM EDT1,280.00337.00318.50329.100.00-3840.00%
NVDA261218P012900002024-06-06 10:05AM EDT1,290.00335.30324.65336.200.00-270.00%
NVDA261218P013000002024-06-07 10:24AM EDT1,300.00348.50328.85343.20+3.30+0.96%8690.00%
NVDA261218P013200002024-06-03 10:15AM EDT1,320.00373.72340.70354.150.00-1250.00%
NVDA261218P013400002024-06-06 3:29PM EDT1,340.00369.00354.10366.600.00-40510.00%
NVDA261218P013600002024-06-04 10:46AM EDT1,360.00396.70366.55379.850.00-1410.00%
NVDA261218P013800002024-06-03 10:34AM EDT1,380.00412.78378.70395.200.00-12190.00%
NVDA261218P014000002024-06-06 10:46AM EDT1,400.00397.00390.65407.150.00-38800.00%
NVDA261218P014200002024-06-07 9:42AM EDT1,420.00425.00404.55420.85+7.50+1.80%18370.00%
NVDA261218P014400002024-05-29 11:15AM EDT1,440.00454.22416.55433.100.00-230.00%
NVDA261218P014600002024-05-24 11:49AM EDT1,460.00511.29430.40446.900.00-21040.00%
NVDA261218P014800002024-06-07 11:49AM EDT1,480.00460.85442.70459.25+3.86+0.84%12060.00%
NVDA261218P015000002024-06-06 9:59AM EDT1,500.00475.43456.40473.400.00-26700.00%
NVDA261218P015200002024-06-07 9:58AM EDT1,520.00489.00470.35487.05+24.17+5.20%14160.00%
NVDA261218P015400002024-03-06 1:35PM EDT1,540.00677.55684.00702.000.00-200.00%
NVDA261218P015600002024-06-06 9:47AM EDT1,560.00496.98496.25515.200.00-10070.00%
NVDA261218P015800002024-06-06 9:47AM EDT1,580.00510.82512.05528.800.00-100120.00%
NVDA261218P016000002024-06-06 10:01AM EDT1,600.00540.00526.00543.150.00-61010.00%
NVDA261218P016200002024-05-24 11:52AM EDT1,620.00634.81540.10557.100.00-630.00%
NVDA261218P016400002024-06-05 3:48PM EDT1,640.00558.06554.05571.400.00-2250.00%
NVDA261218P016500002024-06-05 3:48PM EDT1,650.00565.33562.05579.200.00-220.00%
NVDA261218P016600002024-05-24 11:49AM EDT1,660.00667.03568.10587.100.00-630.00%
NVDA261218P016700002024-05-23 10:40AM EDT1,670.00675.30576.00593.700.00-100.00%
NVDA261218P017000002024-06-07 3:54PM EDT1,700.00607.33598.00618.00-27.67-4.36%1300.00%
NVDA261218P017100002024-06-05 2:08PM EDT1,710.00612.54606.00623.700.00-10590.00%
NVDA261218P017200002024-05-24 11:52AM EDT1,720.00716.70614.00632.000.00-420.00%
NVDA261218P017400002024-05-29 3:15PM EDT1,740.00668.85628.00647.300.00-5730.00%
NVDA261218P017500002024-06-05 2:08PM EDT1,750.00642.94636.00655.800.00-10590.00%
NVDA261218P017600002024-05-24 11:49AM EDT1,760.00750.22644.00661.850.00-420.00%
NVDA261218P017700002024-04-18 11:54AM EDT1,770.00917.64852.35870.000.00--00.00%
NVDA261218P017800002024-05-29 3:15PM EDT1,780.00700.85660.00674.900.00-5720.00%
NVDA261218P017900002024-03-12 3:49PM EDT1,790.00899.70884.00904.000.00-210.00%
NVDA261218P018000002024-06-04 9:38AM EDT1,800.00718.00675.00694.000.00-130.00%
NVDA261218P018400002024-06-03 10:07AM EDT1,840.00759.10706.00724.000.00-110.00%
NVDA261218P018500002024-06-06 9:49AM EDT1,850.00720.00714.00732.000.00-350.00%
NVDA261218P018600002024-03-12 10:48AM EDT1,860.00974.00970.10983.900.00-130.00%
NVDA261218P018700002024-05-28 10:55AM EDT1,870.00791.76730.00748.000.00-110.00%
NVDA261218P018800002024-03-11 10:20AM EDT1,880.001,019.001,002.001,021.950.00-330.00%
NVDA261218P018900002024-05-14 9:30AM EDT1,890.00999.00746.00766.000.00-220.00%
NVDA261218P019000002024-04-23 3:36PM EDT1,900.001,064.000.000.000.00-1000.00%
NVDA261218P019100002024-04-18 11:54AM EDT1,910.001,053.00984.151,002.000.00-200.00%
NVDA261218P019200002024-03-11 10:53AM EDT1,920.001,043.901,042.001,059.800.00-330.00%
NVDA261218P019300002024-04-08 9:53AM EDT1,930.001,060.611,025.301,039.700.00-200.00%
NVDA261218P019400002024-06-06 9:32AM EDT1,940.00778.86788.00806.000.00-100.00%
NVDA261218P019500002024-06-07 3:36PM EDT1,950.00806.05796.00813.95+806.05-200.00%
NVDA261218P020000002024-06-06 9:33AM EDT2,000.00821.10836.00856.000.00-1160.00%
NVDA261218P021600002024-06-05 9:40AM EDT2,160.001,001.03974.00994.00+1,001.03--10.00%
NVDA261218P022600002024-06-06 1:57PM EDT2,260.001,082.971,064.001,084.00+1,082.97--1020.00%
NVDA261218P022700002024-06-06 1:57PM EDT2,270.001,091.721,072.001,092.00+1,091.72--20.00%
NVDA261218P022800002024-06-06 10:45AM EDT2,280.001,083.001,082.001,100.00+1,083.00--1010.00%
NVDA261218P023000002024-06-06 2:42PM EDT2,300.001,117.231,100.001,118.00+1,117.23--10.00%
NVDA261218P024000002024-06-06 2:42PM EDT2,400.001,209.781,192.001,212.00+1,209.78--10.00%