Australia markets close in 6 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.62-12.03 (-5.91%)
At close: 04:00PM EST
191.40 -0.22 (-0.11%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616C000050002023-01-27 10:25AM EST5.00195.40182.00191.500.00-3290256.25%
NVDA230616C000100002022-12-20 10:26AM EST10.00151.80158.85159.850.00-18390.00%
NVDA230616C000150002023-01-19 10:01AM EST15.00155.50172.05181.500.00-148175.78%
NVDA230616C000200002022-10-12 12:01PM EST20.0096.50142.95144.850.00-2210.00%
NVDA230616C000300002022-09-12 2:25PM EST30.00115.2885.7088.600.00-450.00%
NVDA230616C000350002023-01-06 10:28AM EST35.00108.20152.30162.000.00-55137.89%
NVDA230616C000400002023-01-11 10:01AM EST40.00117.60148.15157.000.00-1141140.53%
NVDA230616C000450002022-07-11 2:04PM EST45.00108.25136.65138.900.00-440.00%
NVDA230616C000500002022-11-16 3:44PM EST50.00112.50116.65117.950.00-140.00%
NVDA230616C000550002022-11-18 2:54PM EST55.0099.80111.90113.150.00-110.00%
NVDA230616C000600002022-12-22 12:46PM EST60.0091.94115.60123.150.00-210.00%
NVDA230616C000625002023-01-24 2:00PM EST62.50129.95126.15134.650.00-476107.76%
NVDA230616C000650002022-11-25 12:32PM EST65.00101.1488.6590.350.00-2340.00%
NVDA230616C000675002022-08-04 1:11PM EST67.50126.7071.3077.000.00-4450.00%
NVDA230616C000700002023-01-23 10:17AM EST70.00117.00118.85128.000.00-193104.93%
NVDA230616C000725002022-10-25 11:46AM EST72.5065.3494.7596.550.00-21700.00%
NVDA230616C000750002023-01-27 1:53PM EST75.00132.51114.10123.000.00-351099.88%
NVDA230616C000775002022-11-16 9:46AM EST77.5087.3590.3591.600.00-61840.00%
NVDA230616C000800002023-01-26 12:46PM EST80.00117.90109.00118.000.00-113893.19%
NVDA230616C000825002022-11-16 3:09PM EST82.5081.7586.3587.850.00-61160.00%
NVDA230616C000850002022-12-20 1:08PM EST85.0079.6586.1587.150.00-3820.00%
NVDA230616C000875002023-01-19 3:44PM EST87.5084.03102.10111.000.00-26089.98%
NVDA230616C000900002023-01-25 2:21PM EST90.00104.5099.75109.000.00-119689.95%
NVDA230616C000925002022-12-20 12:04PM EST92.5073.5579.2580.250.00-161550.00%
NVDA230616C000950002023-01-03 9:46AM EST95.0059.3795.00103.800.00-226384.64%
NVDA230616C000975002022-12-20 12:16PM EST97.5069.2074.8576.150.00-172530.00%
NVDA230616C001000002023-01-30 2:56PM EST100.0096.8090.0099.00-10.05-9.41%41,86680.15%
NVDA230616C001025002023-01-27 1:50PM EST102.50105.7988.0097.000.00-118281.05%
NVDA230616C001050002023-01-20 3:57PM EST105.0077.1586.0095.000.00-118881.64%
NVDA230616C001075002022-12-20 1:43PM EST107.5061.0265.9067.000.00-5410.00%
NVDA230616C001100002023-01-27 10:07AM EST110.0095.0081.3590.000.00-122577.55%
NVDA230616C001125002023-01-24 9:36AM EST112.5082.2079.0088.000.00-25276.84%
NVDA230616C001150002023-01-30 2:08PM EST115.0084.2076.2085.00-1.05-1.23%123472.19%
NVDA230616C001175002023-01-30 2:30PM EST117.5080.5575.0083.00-6.52-7.49%227174.45%
NVDA230616C001200002023-01-30 2:15PM EST120.0078.9872.5081.00-7.60-8.78%272173.19%
NVDA230616C001225002023-01-30 10:32AM EST122.5077.7270.7079.00+13.84+21.67%18373.50%
NVDA230616C001250002023-01-27 3:18PM EST125.0083.6568.0077.000.00-141,56371.70%
NVDA230616C001275002023-01-27 3:16PM EST127.5081.0068.8074.000.00-117675.01%
NVDA230616C001300002023-01-30 3:30PM EST130.0068.3466.8572.00-2.91-4.08%1984374.51%
NVDA230616C001325002023-01-26 11:51AM EST132.5067.6564.4066.400.00-319866.12%
NVDA230616C001350002023-01-30 3:32PM EST135.0064.4362.9064.70-10.22-13.69%548667.18%
NVDA230616C001375002023-01-30 3:18PM EST137.5062.2061.1061.80-8.30-11.77%10637365.33%
NVDA230616C001400002023-01-30 11:08AM EST140.0062.5559.0060.00-8.19-11.58%31,17564.87%
NVDA230616C001425002023-01-30 1:17PM EST142.5060.5057.0058.20-0.10-0.17%233364.50%
NVDA230616C001450002023-01-30 11:10AM EST145.0058.0555.0056.20-8.95-13.36%41,05663.71%
NVDA230616C001475002023-01-27 2:42PM EST147.5064.6852.4554.550.00-3650262.54%
NVDA230616C001500002023-01-30 3:59PM EST150.0051.7050.9552.55-10.60-17.01%528,63662.40%
NVDA230616C001525002023-01-27 3:25PM EST152.5060.3749.4050.650.00-1637262.22%
NVDA230616C001550002023-01-30 1:53PM EST155.0051.1547.4048.75-6.80-11.73%61,35561.30%
NVDA230616C001575002023-01-27 11:09AM EST157.5052.2245.6546.750.00-455960.54%
NVDA230616C001600002023-01-30 3:54PM EST160.0044.3543.6044.70-9.68-17.92%384,18959.24%
NVDA230616C001625002023-01-27 2:49PM EST162.5053.2641.6043.450.00-593359.02%
NVDA230616C001650002023-01-30 3:04PM EST165.0042.7039.3041.85-7.80-15.45%162,07157.87%
NVDA230616C001675002023-01-30 3:59PM EST167.5039.0038.1540.55-11.00-22.00%393158.48%
NVDA230616C001700002023-01-30 3:54PM EST170.0037.5036.1039.30-10.18-21.35%673,94857.93%
NVDA230616C001725002023-01-30 10:04AM EST172.5041.7035.3036.85-4.05-8.85%11,37357.37%
NVDA230616C001750002023-01-30 3:51PM EST175.0035.1033.2035.20-8.21-18.96%442,66056.14%
NVDA230616C001775002023-01-30 3:57PM EST177.5032.9732.1533.95-9.93-23.15%694856.54%
NVDA230616C001800002023-01-30 3:52PM EST180.0031.5531.0031.90-9.18-22.54%1265,03555.80%
NVDA230616C001825002023-01-30 3:56PM EST182.5029.8029.6030.10-9.40-23.98%1578855.00%
NVDA230616C001850002023-01-30 3:51PM EST185.0029.2028.0528.70-7.50-20.44%602,37654.40%
NVDA230616C001875002023-01-30 3:40PM EST187.5027.9326.3027.90-8.17-22.63%1101,80954.17%
NVDA230616C001900002023-01-30 3:55PM EST190.0025.9025.6026.05-7.60-22.69%2116,55053.86%
NVDA230616C001925002023-01-30 3:55PM EST192.5024.8023.7524.70-7.95-24.27%1082,41152.76%
NVDA230616C001950002023-01-30 3:59PM EST195.0023.3323.1024.45-8.32-26.29%2711,92754.06%
NVDA230616C001975002023-01-30 1:48PM EST197.5023.6422.0022.35-6.66-21.98%571,14852.81%
NVDA230616C002000002023-01-30 3:59PM EST200.0021.0020.8021.20-6.96-24.89%3057,58952.39%
NVDA230616C002025002023-01-30 2:39PM EST202.5021.1519.8020.85-6.06-22.27%361,72252.97%
NVDA230616C002050002023-01-30 3:55PM EST205.0018.9718.7519.00-6.63-25.90%1072,57451.80%
NVDA230616C002075002023-01-30 3:39PM EST207.5018.4017.7018.00-6.08-24.84%352,08151.47%
NVDA230616C002100002023-01-30 3:55PM EST210.0016.9716.7517.00-6.18-26.70%6632,96451.17%
NVDA230616C002125002023-01-30 3:31PM EST212.5016.4515.8016.70-6.20-27.37%13197851.55%
NVDA230616C002150002023-01-30 3:52PM EST215.0015.3714.9515.75-5.53-26.46%682,91151.26%
NVDA230616C002175002023-01-30 10:42AM EST217.5015.6514.1014.85-4.75-23.28%1145550.95%
NVDA230616C002200002023-01-30 3:52PM EST220.0013.6713.2513.50-5.08-27.09%2062,19250.07%
NVDA230616C002225002023-01-30 3:03PM EST222.5013.7512.5012.75-4.60-25.07%12099850.16%
NVDA230616C002250002023-01-30 3:41PM EST225.0012.3511.7512.00-4.65-27.35%1193,33349.91%
NVDA230616C002275002023-01-30 3:05PM EST227.5012.2011.0511.30-3.13-20.42%2882649.69%
NVDA230616C002300002023-01-30 3:55PM EST230.0010.6810.4010.65-4.57-29.97%592,07449.52%
NVDA230616C002325002023-01-30 3:52PM EST232.5010.009.7510.00-4.90-32.89%561,03849.29%
NVDA230616C002350002023-01-30 2:40PM EST235.0010.049.159.40-3.81-27.51%4591449.10%
NVDA230616C002375002023-01-30 3:20PM EST237.509.208.608.85-3.55-27.84%4058648.96%
NVDA230616C002400002023-01-30 3:47PM EST240.008.498.108.30-3.56-29.54%542,93948.76%
NVDA230616C002425002023-01-30 1:42PM EST242.508.527.607.80-3.23-27.49%1159548.62%
NVDA230616C002450002023-01-30 3:14PM EST245.007.707.107.35-3.11-28.77%282,45748.55%
NVDA230616C002475002023-01-27 3:54PM EST247.5010.216.656.900.00-1556548.42%
NVDA230616C002500002023-01-30 3:45PM EST250.006.506.256.45-3.17-32.78%2053,78648.22%
NVDA230616C002550002023-01-30 3:35PM EST255.005.885.505.70-3.00-33.78%670548.07%
NVDA230616C002600002023-01-30 3:44PM EST260.005.104.805.00-2.45-32.45%763,56247.83%
NVDA230616C002650002023-01-30 12:51PM EST265.004.854.204.40-1.87-27.83%81,86747.68%
NVDA230616C002700002023-01-30 3:31PM EST270.004.003.703.90-2.02-33.55%681,32047.66%
NVDA230616C002750002023-01-30 2:08PM EST275.003.753.253.50-1.55-29.25%131,50347.82%
NVDA230616C002800002023-01-30 3:07PM EST280.003.202.903.00-1.57-32.91%311,75247.39%
NVDA230616C002850002023-01-30 3:35PM EST285.002.712.512.64-1.59-36.98%364947.33%
NVDA230616C002875002023-01-30 1:35PM EST287.502.752.352.48-0.96-25.88%938147.31%
NVDA230616C002900002023-01-30 3:01PM EST290.002.352.212.33-1.27-35.08%5266147.31%
NVDA230616C002950002023-01-30 2:38PM EST295.002.251.952.06-1.05-31.82%232,58447.33%
NVDA230616C003000002023-01-30 3:59PM EST300.001.801.701.82-1.12-38.36%782,58347.33%
NVDA230616C003050002023-01-30 3:06PM EST305.001.721.582.10-0.89-34.10%481,32450.17%
NVDA230616C003100002023-01-30 3:30PM EST310.001.431.322.22-0.80-35.87%522,15952.09%
NVDA230616C003125002023-01-30 3:19PM EST312.501.361.241.40-0.92-40.35%1251147.82%
NVDA230616C003200002023-01-30 3:52PM EST320.001.131.031.12-0.70-38.25%2381,80247.49%
NVDA230616C003250002023-01-30 3:45PM EST325.001.020.921.00-0.56-35.44%4046747.58%
NVDA230616C003300002023-01-30 11:31AM EST330.001.050.800.90-0.40-27.59%155,00847.75%
NVDA230616C003375002023-01-30 3:49PM EST337.500.750.700.76-0.39-34.21%101,14847.90%
NVDA230616C003400002023-01-30 11:07AM EST340.000.840.660.72-0.30-26.32%46,79747.97%
NVDA230616C003500002023-01-30 3:14PM EST350.000.600.500.58-0.33-35.48%442,98748.22%
NVDA230616C003600002023-01-27 2:25PM EST360.000.790.420.470.00-4311,14048.49%
NVDA230616C003625002023-01-25 2:58PM EST362.500.450.370.450.00-4247948.61%
NVDA230616C003700002023-01-27 2:22PM EST370.000.620.330.390.00-20146048.88%
NVDA230616C003750002023-01-30 11:55AM EST375.000.380.280.36-0.18-32.14%601,03949.17%
NVDA230616C003800002023-01-30 3:58PM EST380.000.320.260.32-0.19-37.25%941,33949.17%
NVDA230616C003875002023-01-27 2:25PM EST387.500.430.230.290.00-11554449.71%
NVDA230616C003900002023-01-30 3:01PM EST390.000.280.250.28-0.11-28.21%382149.85%
NVDA230616C004000002023-01-30 3:55PM EST400.000.210.170.24-0.10-32.26%567,03050.34%
NVDA230616C004100002023-01-30 10:52AM EST410.000.180.150.20-0.07-28.00%11,10250.64%
NVDA230616C004200002023-01-30 3:48PM EST420.000.150.100.17-0.08-34.78%62,10750.98%
NVDA230616C004250002023-01-30 3:47PM EST425.000.140.090.16-0.07-33.33%22,90651.32%
NVDA230616C004300002023-01-27 2:05PM EST430.000.190.080.150.00-303,30850.10%
NVDA230616C004400002022-12-27 9:45AM EST440.000.050.000.000.00-12,47025.00%
NVDA230616C004500002023-01-27 3:17PM EST450.000.120.050.110.00-21,93550.59%
NVDA230616C004600002023-01-13 9:59AM EST460.000.040.030.100.00-92,11850.68%
NVDA230616C004700002023-01-24 1:33PM EST470.000.060.030.090.00-502,65351.37%
NVDA230616C004750002023-01-05 1:55PM EST475.000.020.020.090.00-15,76151.56%
NVDA230616C004800002023-01-27 3:07PM EST480.000.100.010.080.00-314,53350.98%
NVDA230616C004900002023-01-30 9:34AM EST490.000.100.020.07+0.08+400.00%12,70152.15%
NVDA230616C005000002023-01-26 11:09AM EST500.000.010.010.070.00-34,91052.54%
NVDA230616C005100002021-07-14 2:30PM EST510.00313.530.000.000.00-1125.00%
NVDA230616C005200002022-12-08 2:41PM EST520.000.030.000.040.00-110951.17%
NVDA230616C005300002021-07-19 9:33AM EST530.00292.000.000.000.00-2925.00%
NVDA230616C005400002023-01-27 10:22AM EST540.000.030.000.050.00-43,09453.91%
NVDA230616C005500002021-07-19 2:58PM EST550.00271.850.000.000.00-35025.00%
NVDA230616C005600002023-01-27 2:40PM EST560.000.040.000.050.00-71,02355.66%
NVDA230616C005700002021-07-16 11:27AM EST570.00253.350.000.000.00-11325.00%
NVDA230616C005800002023-01-27 1:10PM EST580.000.030.000.060.00-662,57058.20%
NVDA230616C005900002021-07-16 2:47PM EST590.00225.810.000.000.00-13725.00%
NVDA230616C006000002023-01-30 2:12PM EST600.000.030.010.060.00-18730,90860.55%
NVDA230616C006100002021-07-16 1:05PM EST610.00222.000.000.000.00-4625.00%
NVDA230616C006200002021-07-19 11:29AM EST620.00233.380.000.000.00-2825.00%
NVDA230616C006300002021-07-16 9:56AM EST630.00222.000.000.000.00-11125.00%
NVDA230616C006400002021-07-06 11:16AM EST640.00266.600.000.000.00-2650.00%
NVDA230616C006500002021-07-08 2:23PM EST650.00209.000.000.000.00-120650.00%
NVDA230616C006600002021-07-06 12:33PM EST660.00265.300.000.000.00-2650.00%
NVDA230616C006700002021-07-16 2:38PM EST670.00187.060.000.000.00-1550.00%
NVDA230616C006800002021-07-15 2:49PM EST680.00203.000.000.000.00-11350.00%
NVDA230616C006900002021-07-08 10:39AM EST690.00231.600.000.000.00-11250.00%
NVDA230616C007000002021-07-19 2:26PM EST700.00187.000.000.000.00-912850.00%
NVDA230616C007100002021-07-15 2:59PM EST710.00178.020.000.000.00-15250.00%
NVDA230616C007200002021-07-19 1:17PM EST720.00182.000.000.000.00-129050.00%
NVDA230616C007300002021-07-19 10:39AM EST730.00178.000.000.000.00-21850.00%
NVDA230616C007400002021-07-16 2:28PM EST740.00176.400.000.000.00-136950.00%
NVDA230616C007500002021-07-19 1:38PM EST750.00167.000.000.000.00-5621050.00%
NVDA230616C007600002021-07-19 11:38AM EST760.00161.640.000.000.00-2417350.00%
NVDA230616C007700002021-07-19 2:27PM EST770.00157.850.000.000.00-46350.00%
NVDA230616C007800002021-07-19 9:13AM EST780.00156.020.000.000.00-44250.00%
NVDA230616C007900002021-07-16 2:55PM EST790.00134.100.000.000.00-31950.00%
NVDA230616C008000002021-07-19 12:58PM EST800.00148.000.000.000.00-4372050.00%
NVDA230616C008100002021-07-19 9:47AM EST810.00146.820.000.000.00-19650.00%
NVDA230616C008200002021-07-15 1:20PM EST820.00133.490.000.000.00-27750.00%
NVDA230616C008300002021-07-16 8:42AM EST830.00132.000.000.000.00-174250.00%
NVDA230616C008400002021-07-16 11:54AM EST840.00126.750.000.000.00-33450.00%
NVDA230616C008500002021-07-16 12:19PM EST850.00117.050.000.000.00-106250.00%
NVDA230616C008600002021-07-15 1:13PM EST860.00110.780.000.000.00-12350.00%
NVDA230616C008700002021-07-15 1:00PM EST870.00120.540.000.000.00-22550.00%
NVDA230616C008800002021-07-19 10:03AM EST880.00125.080.000.000.00-262750.00%
NVDA230616C008900002021-07-15 12:31PM EST890.00105.740.000.000.00-1450.00%
NVDA230616C009000002021-07-16 1:54PM EST900.00116.910.000.000.00-212450.00%
NVDA230616C009100002021-07-06 11:23AM EST910.00113.950.000.000.00-221750.00%
NVDA230616C009200002021-07-16 12:15PM EST920.00103.000.000.000.00-1650.00%
NVDA230616C009300002021-06-29 10:51AM EST930.00123.050.000.000.00--450.00%
NVDA230616C009400002021-07-16 2:17PM EST940.0093.870.000.000.00-31750.00%
NVDA230616C009500002021-07-16 9:55AM EST950.00100.800.000.000.00-93050.00%
NVDA230616C009600002021-07-13 11:52AM EST960.00129.600.000.000.00-51050.00%
NVDA230616C009700002021-07-07 8:48AM EST970.00128.900.000.000.00-4550.00%
NVDA230616C009800002021-07-16 12:59PM EST980.0085.850.000.000.00-1250.00%
NVDA230616C009900002021-07-19 12:19PM EST990.0091.000.000.000.00-14250.00%
NVDA230616C010000002021-07-19 2:26PM EST1,000.0087.000.000.000.00-1016550.00%
NVDA230616C010200002021-07-16 1:30PM EST1,020.0078.190.000.000.00-21350.00%
NVDA230616C010400002021-07-16 1:49PM EST1,040.0075.550.000.000.00-313750.00%
NVDA230616C010600002021-07-19 11:00AM EST1,060.0077.000.000.000.00-12850.00%
NVDA230616C010800002021-07-18 11:05PM EST1,080.0072.000.000.000.00-16150.00%
NVDA230616C011000002021-07-16 2:53PM EST1,100.0062.000.000.000.00-1017050.00%
NVDA230616C011200002021-07-01 10:47AM EST1,120.0083.640.000.000.00--150.00%
NVDA230616C011400002021-07-18 11:05PM EST1,140.0058.650.000.000.00--450.00%
NVDA230616C011500002021-07-15 2:31PM EST1,150.0063.330.000.000.00-2250.00%
NVDA230616C011600002021-07-15 2:31PM EST1,160.0061.830.000.000.00-7650.00%
NVDA230616C011800002021-07-09 9:13AM EST1,180.0071.900.000.000.00-1150.00%
NVDA230616C012000002021-07-16 2:58PM EST1,200.0048.990.000.000.00-62050.00%
NVDA230616C012500002021-07-08 2:39PM EST1,250.0060.190.000.000.00-1250.00%
NVDA230616C013000002021-07-07 2:57PM EST1,300.0043.000.000.000.00-21950.00%
NVDA230616C013500002021-07-15 10:55AM EST1,350.0034.550.000.000.00-1950.00%
NVDA230616C014000002021-07-19 10:53AM EST1,400.0033.800.000.000.00-157250.00%
NVDA230616C014500002021-07-15 12:43PM EST1,450.0037.400.000.000.00-2550.00%
NVDA230616C015000002021-07-16 11:46AM EST1,500.0026.900.000.000.00-15050.00%
NVDA230616C015500002021-07-19 11:33AM EST1,550.0025.030.000.000.00-31350.00%
NVDA230616C016000002021-07-19 2:47PM EST1,600.0022.800.000.000.00-5720850.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616P000050002022-12-29 10:44AM EST5.000.020.000.010.00-1620181.25%
NVDA230616P000100002023-01-10 9:30AM EST10.000.040.000.010.00-1241146.88%
NVDA230616P000150002022-10-31 11:29AM EST15.000.040.000.080.00--1150.78%
NVDA230616P000200002022-12-01 3:52PM EST20.000.040.000.030.00-1516121.88%
NVDA230616P000225002023-01-30 2:41PM EST22.500.010.000.050.00-2184120.31%
NVDA230616P000250002023-01-30 12:02PM EST25.000.010.004.30-0.01-50.00%1247217.33%
NVDA230616P000300002023-01-26 1:42PM EST30.000.040.000.060.00-93,478106.25%
NVDA230616P000350002023-01-09 1:55PM EST35.000.070.000.070.00-848798.83%
NVDA230616P000400002023-01-30 10:52AM EST40.000.070.020.07+0.01+16.67%1193293.36%
NVDA230616P000450002023-01-23 1:29PM EST45.000.070.050.090.00-4386890.63%
NVDA230616P000500002023-01-27 2:37PM EST50.000.090.070.110.00-17,80786.52%
NVDA230616P000550002023-01-26 10:12AM EST55.000.130.100.140.00-11,65683.20%
NVDA230616P000600002023-01-30 2:29PM EST60.000.160.140.18+0.01+6.67%349380.47%
NVDA230616P000625002023-01-27 2:37PM EST62.500.190.160.200.00-269,01978.91%
NVDA230616P000650002023-01-30 12:54PM EST65.000.220.200.23+0.02+10.00%1093,62278.13%
NVDA230616P000675002023-01-30 10:36AM EST67.500.220.220.250.00-872,48776.47%
NVDA230616P000700002023-01-30 10:27AM EST70.000.270.250.28+0.02+8.00%1154,14275.20%
NVDA230616P000725002023-01-30 10:26AM EST72.500.300.280.33+0.03+11.11%601,15174.22%
NVDA230616P000750002023-01-30 3:30PM EST75.000.330.320.37+0.07+26.92%682,17473.10%
NVDA230616P000775002023-01-30 10:26AM EST77.500.380.360.41+0.03+8.57%473,17671.88%
NVDA230616P000800002023-01-30 3:41PM EST80.000.420.410.44+0.05+13.51%1195,72270.65%
NVDA230616P000825002023-01-30 3:00PM EST82.500.460.480.50+0.03+6.98%601,61969.92%
NVDA230616P000850002023-01-30 3:56PM EST85.000.550.530.57+0.10+22.22%631,97168.95%
NVDA230616P000875002023-01-30 12:54PM EST87.500.610.600.63+0.12+24.49%32,26668.02%
NVDA230616P000900002023-01-30 3:59PM EST90.000.730.680.75+0.19+35.19%1582,56967.55%
NVDA230616P000925002023-01-30 12:57PM EST92.500.780.760.80+0.19+32.20%42,88266.41%
NVDA230616P000950002023-01-30 3:55PM EST95.000.880.850.90+0.21+31.34%501,97765.63%
NVDA230616P000975002023-01-30 3:46PM EST97.500.970.970.99+0.23+31.08%1401,20164.89%
NVDA230616P001000002023-01-30 3:54PM EST100.001.121.081.16+0.28+33.33%2544,76664.45%
NVDA230616P001025002023-01-30 3:55PM EST102.501.231.211.25+0.33+36.67%111,38463.55%
NVDA230616P001050002023-01-30 3:44PM EST105.001.341.351.39+0.34+34.00%4473,98662.87%
NVDA230616P001075002023-01-30 3:29PM EST107.501.511.501.57+0.38+33.63%601,44462.33%
NVDA230616P001100002023-01-30 3:37PM EST110.001.671.671.74+0.38+29.46%1792,02661.69%
NVDA230616P001125002023-01-30 9:45AM EST112.501.541.831.95+0.19+14.07%31,08461.08%
NVDA230616P001150002023-01-30 3:31PM EST115.002.082.072.13+0.56+36.84%1052,64460.55%
NVDA230616P001175002023-01-30 3:30PM EST117.502.302.292.36+0.63+37.72%1043,16360.00%
NVDA230616P001200002023-01-30 3:52PM EST120.002.522.532.60+0.62+32.63%5228,69959.45%
NVDA230616P001225002023-01-30 3:55PM EST122.502.822.782.86+0.66+30.56%1061,19258.87%
NVDA230616P001250002023-01-30 3:56PM EST125.003.073.053.10+0.75+32.33%3553,86858.20%
NVDA230616P001275002023-01-30 3:56PM EST127.503.403.353.45+0.89+35.46%781657.81%
NVDA230616P001300002023-01-30 3:59PM EST130.003.713.653.80+0.97+35.40%815,13957.30%
NVDA230616P001325002023-01-30 1:56PM EST132.503.954.004.15+0.95+31.67%881,76556.81%
NVDA230616P001350002023-01-30 3:51PM EST135.004.334.404.50+1.04+31.61%712,84856.32%
NVDA230616P001375002023-01-30 12:27PM EST137.504.504.254.90+1.00+28.57%262,29154.70%
NVDA230616P001400002023-01-30 3:57PM EST140.005.205.205.30+1.29+32.99%1015,30655.26%
NVDA230616P001425002023-01-30 3:24PM EST142.505.555.655.80+1.35+32.14%51,37754.87%
NVDA230616P001450002023-01-30 3:55PM EST145.006.216.156.30+1.61+35.00%2914,42154.47%
NVDA230616P001475002023-01-30 3:11PM EST147.506.436.656.80+1.48+29.90%152,30153.96%
NVDA230616P001500002023-01-30 3:59PM EST150.007.357.207.35+1.87+34.12%1,3057,40153.53%
NVDA230616P001525002023-01-30 10:26AM EST152.507.097.757.95+1.29+22.24%11,02253.07%
NVDA230616P001550002023-01-30 3:59PM EST155.008.458.358.55+2.00+31.01%1683,21852.60%
NVDA230616P001575002023-01-30 3:24PM EST157.509.009.009.20+2.20+32.35%352,39452.18%
NVDA230616P001600002023-01-30 3:46PM EST160.009.559.709.85+2.10+28.19%7505,72251.73%
NVDA230616P001625002023-01-30 3:17PM EST162.5010.3010.4010.60+2.50+32.05%21,73151.33%
NVDA230616P001650002023-01-30 3:58PM EST165.0011.3511.1511.35+2.60+29.71%2083,13050.90%
NVDA230616P001675002023-01-30 12:56PM EST167.5011.4511.9512.15+2.20+23.78%71,35950.51%
NVDA230616P001700002023-01-30 3:57PM EST170.0012.9012.8012.95+2.95+29.65%3766,09350.08%
NVDA230616P001725002023-01-27 3:25PM EST172.5011.6013.7013.90+1.25+12.08%11,49050.05%
NVDA230616P001750002023-01-30 3:52PM EST175.0014.4514.6014.80+3.03+26.53%1592,32749.61%
NVDA230616P001775002023-01-27 2:43PM EST177.5011.8315.5515.750.00-4092949.20%
NVDA230616P001800002023-01-30 3:41PM EST180.0016.3016.5516.75+3.55+27.84%3663,70248.81%
NVDA230616P001825002023-01-30 2:14PM EST182.5016.8717.5517.80+1.77+11.72%571848.44%
NVDA230616P001850002023-01-30 3:17PM EST185.0018.5018.6518.90+4.15+28.92%862,66348.10%
NVDA230616P001875002023-01-30 3:55PM EST187.5019.8215.0020.00+4.22+27.05%12490247.66%
NVDA230616P001900002023-01-30 3:55PM EST190.0021.0020.9521.20+4.55+27.66%1733,36947.35%
NVDA230616P001925002023-01-30 3:57PM EST192.5022.3120.4522.40+5.01+28.96%5998746.95%
NVDA230616P001950002023-01-30 3:55PM EST195.0023.5023.4023.65+5.20+28.42%4101,04246.56%
NVDA230616P001975002023-01-30 3:36PM EST197.5024.3624.7025.45+5.10+26.48%721,28647.25%
NVDA230616P002000002023-01-30 3:49PM EST200.0025.9022.0026.30+5.00+23.92%1613,44045.83%
NVDA230616P002025002023-01-30 12:50PM EST202.5026.5023.0027.70+4.42+20.02%61,13445.49%
NVDA230616P002050002023-01-30 3:40PM EST205.0028.3528.8529.15+5.05+21.67%621,00445.17%
NVDA230616P002075002023-01-30 11:50AM EST207.5028.2029.8530.60+4.10+17.01%3359844.75%
NVDA230616P002100002023-01-30 10:41AM EST210.0030.3531.2532.80+5.35+21.40%663545.88%
NVDA230616P002125002023-01-30 9:35AM EST212.5029.5033.2534.10+2.65+9.87%928444.96%
NVDA230616P002150002023-01-27 3:37PM EST215.0028.1334.3036.050.00-5568445.39%
NVDA230616P002175002023-01-30 9:34AM EST217.5032.5336.2537.85-15.38-32.10%338045.40%
NVDA230616P002200002023-01-30 3:57PM EST220.0038.9137.5539.20+7.76+24.91%341,69644.32%
NVDA230616P002225002023-01-27 3:12PM EST222.5032.7039.7541.400.00-609945.09%
NVDA230616P002250002023-01-30 3:45PM EST225.0041.2541.5042.95+5.20+14.42%231344.28%
NVDA230616P002275002023-01-27 12:41PM EST227.5037.0043.1544.450.00-111543.23%
NVDA230616P002300002023-01-27 11:41AM EST230.0038.6944.9046.250.00-650442.80%
NVDA230616P002325002023-01-30 2:46PM EST232.5046.0247.0549.15-36.43-44.18%401045.07%
NVDA230616P002350002023-01-30 2:46PM EST235.0047.8348.7550.90-22.17-31.67%22944.40%
NVDA230616P002375002022-12-22 2:45PM EST237.5087.8560.4566.000.00-246068.84%
NVDA230616P002400002023-01-27 3:09PM EST240.0044.5152.2055.000.00-34544.37%
NVDA230616P002425002022-12-29 10:56AM EST242.5097.6045.7048.100.00-2130.00%
NVDA230616P002450002023-01-27 1:15PM EST245.0048.9056.9558.950.00-162243.62%
NVDA230616P002475002023-01-27 3:47PM EST247.5050.3558.9060.250.00-4841.01%
NVDA230616P002500002023-01-30 12:47PM EST250.0059.9061.1562.35+7.90+15.19%34140.70%
NVDA230616P002550002022-12-27 1:45PM EST255.00112.0059.3561.750.00-260.00%
NVDA230616P002600002023-01-09 3:09PM EST260.00102.2066.0071.850.00-17442.67%
NVDA230616P002650002023-01-13 9:57AM EST265.0099.5274.1076.300.00-6642.29%
NVDA230616P002700002023-01-27 2:27PM EST270.0067.2178.8080.650.00-13141.14%
NVDA230616P002750002023-01-24 9:29AM EST275.0086.9080.0085.200.00-1340.48%
NVDA230616P002800002022-12-30 12:27PM EST280.00135.1576.9079.300.00-280.00%
NVDA230616P002850002023-01-10 1:27PM EST285.00128.4090.0099.000.00-1058.59%
NVDA230616P002875002022-08-25 11:59AM EST287.50111.75160.15163.250.00-20196.48%
NVDA230616P002900002023-01-03 12:13PM EST290.00148.2994.00103.000.00-2056.75%
NVDA230616P002950002023-01-26 9:35AM EST295.0095.0099.00108.000.00-1158.28%
NVDA230616P003000002023-01-27 10:57AM EST300.00100.00104.50112.450.00-1157.68%
NVDA230616P003050002023-01-27 2:20PM EST305.0099.50109.00117.750.00-1160.27%
NVDA230616P003100002023-01-11 11:50AM EST310.00152.55113.50123.000.00-2062.61%
NVDA230616P003125002022-10-26 10:43AM EST312.50178.83147.25152.200.00-200125.78%
NVDA230616P003200002023-01-23 10:17AM EST320.00134.16123.50132.550.00-2163.57%
NVDA230616P003250002023-01-24 9:29AM EST325.00136.39128.50138.000.00-1066.64%
NVDA230616P003300002023-01-09 11:30AM EST330.00170.07133.50143.000.00-4067.93%
NVDA230616P003375002022-10-26 10:47AM EST337.50204.10172.25177.200.00-200133.76%
NVDA230616P003400002022-11-18 12:16PM EST340.00188.27173.25175.250.00-20127.84%
NVDA230616P003500002022-11-15 10:49AM EST350.00183.60180.70182.400.00-40124.53%
NVDA230616P003600002023-01-23 10:50AM EST360.00171.64163.50169.300.00-1153.98%
NVDA230616P003625002022-10-26 10:32AM EST362.50229.04197.25202.200.00-180140.90%
NVDA230616P003700002022-12-20 1:17PM EST370.00209.73200.30201.600.00-10128.51%
NVDA230616P003750002022-11-21 3:02PM EST375.00221.45209.10211.000.00-20139.28%
NVDA230616P003800002022-11-29 11:21AM EST380.00224.60231.65236.000.00-20181.63%
NVDA230616P003875002022-10-26 10:36AM EST387.50254.19222.25227.200.00-200147.35%
NVDA230616P003900002022-10-12 1:49PM EST390.00274.23225.25228.150.00-2340146.77%
NVDA230616P004000002022-11-18 12:36PM EST400.00247.91232.90235.600.00-20143.55%
NVDA230616P004100002022-11-17 11:09AM EST410.00251.04242.80245.650.00-600145.79%
NVDA230616P004200002023-01-23 10:11AM EST420.00234.50223.50229.300.00-1164.09%
NVDA230616P004250002022-11-17 2:02PM EST425.00267.34257.80260.700.00-40149.14%
NVDA230616P004300002022-12-21 10:21AM EST430.00265.46247.00256.500.00-10118.63%
NVDA230616P004400002022-11-17 12:27PM EST440.00282.43272.75275.650.00-2100152.16%
NVDA230616P004500002022-11-22 10:22AM EST450.00294.51294.80298.300.00-20181.94%
NVDA230616P004600002022-01-28 3:13PM EST460.00242.67218.80222.950.00-200.00%
NVDA230616P004700002022-06-15 1:10PM EST470.00313.00308.30317.000.00-50177.28%
NVDA230616P004750002021-12-17 12:34PM EST475.00208.01223.15227.250.00-200.00%
NVDA230616P004800002022-10-12 2:26PM EST480.00364.75314.75318.850.00-200165.92%
NVDA230616P004900002022-06-16 11:03AM EST490.00334.67328.30337.000.00--0180.98%
NVDA230616P005000002022-07-21 11:49AM EST500.00320.22317.25325.200.00-40129.60%
NVDA230616P005100002021-07-02 9:17AM EST510.0043.000.000.000.00-150.00%
NVDA230616P005200002022-07-06 8:40AM EST520.00370.42326.05334.700.00-1087.56%
NVDA230616P005300002021-07-16 2:22PM EST530.0061.450.000.000.00-1350.00%
NVDA230616P005400002022-05-11 2:35PM EST540.00384.10366.05374.000.00-10159.67%
NVDA230616P005500002021-07-16 12:28PM EST550.0066.500.000.000.00-22620.00%
NVDA230616P005600002022-06-29 10:47AM EST560.00405.50373.50383.500.00-40129.89%
NVDA230616P005700002021-07-08 8:30AM EST570.0063.150.000.000.00-110.00%
NVDA230616P005800002022-07-18 2:12PM EST580.00418.53392.40400.500.00-20125.27%
NVDA230616P005900002021-07-15 9:19AM EST590.0077.500.000.000.00-13340.00%
NVDA230616P006000002023-01-25 2:50PM EST600.00407.85403.50412.700.00-20111.45%
NVDA230616P006100002021-07-19 11:17AM EST610.0088.570.000.000.00-11460.00%
NVDA230616P006200002021-07-16 11:41AM EST620.0093.540.000.000.00-102370.00%
NVDA230616P006300002021-07-14 1:03PM EST630.0086.820.000.000.00-6390.00%
NVDA230616P006400002021-07-16 2:47PM EST640.00108.600.000.000.00-1720.00%
NVDA230616P006500002021-07-16 1:01PM EST650.00111.000.000.000.00-2540.00%
NVDA230616P006600002021-07-12 2:28PM EST660.0094.400.000.000.00-1330.00%
NVDA230616P006700002021-07-09 9:54AM EST670.00115.000.000.000.00-1100.00%
NVDA230616P006800002021-07-12 11:16AM EST680.00112.700.000.000.00-2360.00%
NVDA230616P006900002021-07-14 12:31PM EST690.00124.000.000.000.00-2180.00%
NVDA230616P007000002021-07-19 2:06PM EST700.00131.330.000.000.00-731510.00%
NVDA230616P007100002021-07-08 10:26AM EST710.00142.110.000.000.00-1390.00%
NVDA230616P007200002021-07-16 1:01PM EST720.00147.610.000.000.00-2360.00%
NVDA230616P007300002021-07-19 11:38AM EST730.00147.650.000.000.00-3940.00%
NVDA230616P007400002021-07-16 1:49PM EST740.00156.000.000.000.00-1231430.00%
NVDA230616P007500002021-07-16 9:10AM EST750.00158.440.000.000.00-2370.00%
NVDA230616P007600002021-07-15 1:40PM EST760.00166.700.000.000.00-2440.00%
NVDA230616P007700002021-07-16 1:32PM EST770.00173.950.000.000.00-41520.00%
NVDA230616P007800002021-07-14 10:54AM EST780.00165.700.000.000.00-1180.00%
NVDA230616P007900002021-07-15 12:05PM EST790.00184.400.000.000.00-11510.00%
NVDA230616P008000002021-07-16 1:16PM EST800.00194.060.000.000.00-4760.00%
NVDA230616P008100002021-07-06 9:13AM EST810.00161.330.000.000.00-170.00%
NVDA230616P008200002021-07-15 10:55AM EST820.00201.160.000.000.00-1180.00%
NVDA230616P008400002021-07-08 8:30AM EST840.00200.680.000.000.00-110.00%
NVDA230616P008500002021-07-16 1:59PM EST850.00228.600.000.000.00-16320.00%
NVDA230616P008600002021-07-08 10:30AM EST860.00208.410.000.000.00--10.00%
NVDA230616P008800002021-07-18 11:05PM EST880.00216.000.000.000.00--20.00%
NVDA230616P008900002021-06-28 2:08PM EST890.00220.210.000.000.00-24220.00%
NVDA230616P009000002021-06-28 2:08PM EST900.00252.500.000.000.00-1210.00%
NVDA230616P009200002021-06-29 1:58PM EST920.00245.050.000.000.00-680.00%
NVDA230616P009400002021-06-13 11:14PM EST940.00301.950.000.000.00--00.00%
NVDA230616P009500002021-07-02 8:33AM EST950.00256.000.000.000.00-310.00%
NVDA230616P009600002021-07-07 12:42PM EST960.00265.850.000.000.00-220.00%
NVDA230616P009700002021-06-13 11:14PM EST970.00326.800.000.000.00--00.00%
NVDA230616P009900002021-06-13 11:14PM EST990.00341.800.000.000.00--00.00%
NVDA230616P010000002021-07-07 12:41PM EST1,000.00306.650.000.000.00-170.00%
NVDA230616P010400002021-07-18 11:05PM EST1,040.00348.750.000.000.00--10.00%
NVDA230616P010600002021-06-25 9:22AM EST1,060.00367.000.000.000.00-220.00%
NVDA230616P010800002021-07-08 10:54AM EST1,080.00359.400.000.000.00-350.00%
NVDA230616P011000002021-06-28 1:19PM EST1,100.00374.000.000.000.00-120.00%
NVDA230616P011600002021-07-07 12:43PM EST1,160.00416.850.000.000.00--00.00%
NVDA230616P012000002021-07-01 2:53PM EST1,200.00451.150.000.000.00--10.00%
NVDA230616P014000002021-07-15 1:01PM EST1,400.00667.550.000.000.00-160.00%
NVDA230616P015000002021-06-28 11:38AM EST1,500.00747.250.000.000.00-110.00%
NVDA230616P016000002021-07-15 1:01PM EST1,600.00856.550.000.000.00-190.00%