Australia markets open in 5 hours 37 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
119.68-7.68 (-6.03%)
As of 02:23PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616C000050002022-09-14 10:52AM EDT5.00126.60114.10117.350.00-21,157251.76%
NVDA230616C000100002022-08-23 2:06PM EDT10.00162.60114.05117.800.00-2837352.54%
NVDA230616C000150002022-08-02 1:27PM EDT15.00172.30119.50122.700.00-6480.00%
NVDA230616C000200002022-07-11 2:07PM EDT20.00133.75160.55162.600.00-21210.00%
NVDA230616C000300002022-09-12 3:25PM EDT30.00115.2890.5093.500.00-45121.51%
NVDA230616C000350002022-09-20 1:29PM EDT35.0097.9084.9088.850.00-29107.01%
NVDA230616C000400002022-08-18 11:45AM EDT40.00148.7590.9096.500.00-1140192.30%
NVDA230616C000450002022-07-11 3:04PM EDT45.00108.25136.65138.900.00-440.00%
NVDA230616C000500002022-09-02 11:32AM EDT50.0092.1572.1575.250.00-1393.92%
NVDA230616C000625002022-09-07 11:09AM EDT62.5076.4761.0063.850.00-48180.96%
NVDA230616C000650002022-09-23 2:12PM EDT65.0062.7059.6062.050.00-14081.99%
NVDA230616C000675002022-08-04 2:11PM EDT67.50126.7071.3077.000.00-445149.70%
NVDA230616C000700002022-09-23 11:29AM EDT70.0059.7555.4057.450.00-46877.38%
NVDA230616C000725002022-09-14 1:18PM EDT72.5065.1053.8555.650.00-217277.49%
NVDA230616C000750002022-09-28 1:28PM EDT75.0057.3051.5053.050.00-150573.94%
NVDA230616C000775002022-09-21 1:15PM EDT77.5063.5549.8551.200.00-2517773.51%
NVDA230616C000800002022-09-13 10:33AM EDT80.0063.0048.3049.250.00-117472.94%
NVDA230616C000825002022-09-14 9:50AM EDT82.5054.9046.4547.950.00-110972.89%
NVDA230616C000850002022-09-22 11:13AM EDT85.0049.6544.0546.050.00-29370.61%
NVDA230616C000875002022-09-08 10:44AM EDT87.5058.6042.2544.100.00-17969.29%
NVDA230616C000900002022-09-26 3:41PM EDT90.0042.2640.7542.35-1.74-3.95%114968.76%
NVDA230616C000925002022-09-08 10:30AM EDT92.5054.1039.2540.350.00-110367.70%
NVDA230616C000950002022-09-19 10:37AM EDT95.0049.6036.7538.750.00-118465.62%
NVDA230616C000975002022-08-31 10:55AM EDT97.5062.9036.0537.150.00-223366.28%
NVDA230616C001000002022-09-29 12:16PM EDT100.0036.2034.6036.00-4.15-10.29%1322,31366.32%
NVDA230616C001025002022-09-16 9:35AM EDT102.5038.4033.1534.000.00-220364.99%
NVDA230616C001050002022-09-29 1:11PM EDT105.0032.8231.6532.60-2.97-8.30%3012164.39%
NVDA230616C001075002022-09-27 12:45PM EDT107.5032.7730.5031.500.00-24664.58%
NVDA230616C001100002022-09-29 1:32PM EDT110.0029.7628.9030.15-1.24-4.00%26810963.71%
NVDA230616C001125002022-09-21 1:14PM EDT112.5038.5027.4528.850.00-35063.03%
NVDA230616C001150002022-09-29 1:35PM EDT115.0027.0826.3027.45-2.82-9.43%85862.51%
NVDA230616C001175002022-09-29 10:30AM EDT117.5026.0025.1026.20-4.50-14.75%13062.04%
NVDA230616C001200002022-09-29 1:11PM EDT120.0024.8123.7024.50-4.24-14.60%1173760.65%
NVDA230616C001225002022-09-29 11:23AM EDT122.5023.9522.7523.70-0.60-2.44%136460.90%
NVDA230616C001250002022-09-29 1:56PM EDT125.0022.0521.6522.45-4.15-15.84%483,08960.29%
NVDA230616C001275002022-09-28 3:06PM EDT127.5024.7520.4521.400.00-37359.73%
NVDA230616C001300002022-09-29 2:00PM EDT130.0019.6519.8520.35-4.45-18.46%3532159.82%
NVDA230616C001325002022-09-29 1:43PM EDT132.5019.2018.7019.00-3.03-13.63%44458.78%
NVDA230616C001350002022-09-29 11:45AM EDT135.0018.6017.6518.00-2.75-12.88%821458.22%
NVDA230616C001375002022-09-29 12:10PM EDT137.5017.8516.8017.10-1.92-9.71%226957.93%
NVDA230616C001400002022-09-29 12:20PM EDT140.0016.7015.8516.20-2.79-14.32%671,21957.45%
NVDA230616C001425002022-09-29 12:18PM EDT142.5015.8515.0015.30-0.75-4.52%221057.02%
NVDA230616C001450002022-09-28 10:24AM EDT145.0017.2014.2514.600.00-329356.87%
NVDA230616C001475002022-09-29 10:17AM EDT147.5014.2013.4513.75-1.79-11.19%233256.40%
NVDA230616C001500002022-09-29 12:17PM EDT150.0013.3512.7513.10-2.55-16.04%141,59056.24%
NVDA230616C001525002022-09-27 12:16PM EDT152.5013.5012.0512.350.00-2125655.87%
NVDA230616C001550002022-09-29 1:22PM EDT155.0011.7811.3511.65-1.32-10.08%2434655.49%
NVDA230616C001575002022-09-29 1:20PM EDT157.5011.0810.7011.00-2.17-16.38%17824055.17%
NVDA230616C001600002022-09-29 1:24PM EDT160.0010.5010.1510.50-2.50-19.23%2731,47655.11%
NVDA230616C001625002022-09-29 9:32AM EDT162.5011.179.609.90+0.47+4.39%283054.85%
NVDA230616C001650002022-09-29 10:14AM EDT165.009.549.059.40-1.80-15.87%423754.65%
NVDA230616C001675002022-09-29 1:10PM EDT167.508.808.558.85-2.00-18.52%2774854.39%
NVDA230616C001700002022-09-29 1:43PM EDT170.008.228.058.40-1.82-18.13%302,31654.21%
NVDA230616C001725002022-09-29 1:25PM EDT172.507.877.607.90-0.78-9.02%10717853.97%
NVDA230616C001750002022-09-29 1:30PM EDT175.007.327.107.40-1.03-12.34%5251553.58%
NVDA230616C001775002022-09-29 1:04PM EDT177.507.066.757.00-1.46-17.14%7645153.50%
NVDA230616C001800002022-09-29 1:35PM EDT180.006.586.356.60-1.82-21.67%443,79253.29%
NVDA230616C001825002022-09-29 1:11PM EDT182.506.306.006.20-1.45-18.71%2221453.10%
NVDA230616C001850002022-09-28 11:10AM EDT185.007.155.655.900.00-51,22753.01%
NVDA230616C001875002022-09-27 10:50AM EDT187.506.855.305.550.00-201,12252.78%
NVDA230616C001900002022-09-29 2:01PM EDT190.005.154.955.30-1.34-20.65%112,97752.67%
NVDA230616C001925002022-09-28 10:38AM EDT192.506.154.704.950.00-3952452.50%
NVDA230616C001950002022-09-29 1:08PM EDT195.004.694.454.75-0.86-15.50%1657152.55%
NVDA230616C001975002022-09-29 10:07AM EDT197.504.604.254.45-0.79-14.66%246752.47%
NVDA230616C002000002022-09-29 12:22PM EDT200.004.254.004.20-1.08-20.26%1407,16052.34%
NVDA230616C002025002022-09-27 2:47PM EDT202.504.553.703.950.00-9147752.05%
NVDA230616C002050002022-09-29 1:46PM EDT205.003.653.503.75-1.00-21.51%111,63052.02%
NVDA230616C002075002022-09-28 1:48PM EDT207.504.153.303.600.00-4045852.05%
NVDA230616C002100002022-09-29 1:26PM EDT210.003.303.103.35-0.95-22.35%11,99151.82%
NVDA230616C002125002022-09-29 12:48PM EDT212.503.152.973.20-0.50-13.70%3132651.92%
NVDA230616C002150002022-09-29 12:10PM EDT215.003.102.813.05-0.72-18.85%5661151.92%
NVDA230616C002175002022-09-29 1:50PM EDT217.502.752.642.81-0.80-22.54%11630551.64%
NVDA230616C002200002022-09-29 11:30AM EDT220.002.812.482.66-0.52-15.62%2051,80651.54%
NVDA230616C002225002022-09-28 10:53AM EDT222.503.182.362.570.00-130351.67%
NVDA230616C002250002022-09-29 9:56AM EDT225.002.502.222.39-0.54-17.76%403,33451.48%
NVDA230616C002275002022-09-29 10:02AM EDT227.502.322.112.31-0.33-12.45%262051.59%
NVDA230616C002300002022-09-29 1:25PM EDT230.002.122.002.15-0.45-17.51%141,58251.45%
NVDA230616C002325002022-09-29 1:20PM EDT232.502.011.882.04-0.42-17.28%9275051.39%
NVDA230616C002350002022-09-29 1:26PM EDT235.001.891.781.94-0.43-18.53%4259951.39%
NVDA230616C002375002022-09-28 12:50PM EDT237.502.141.691.840.00-5138751.38%
NVDA230616C002400002022-09-29 1:26PM EDT240.001.701.611.76-0.38-18.27%492,23451.43%
NVDA230616C002425002022-09-28 12:37PM EDT242.501.961.511.670.00-523451.36%
NVDA230616C002450002022-09-29 1:49PM EDT245.001.521.521.59-0.37-19.58%4238351.66%
NVDA230616C002475002022-09-29 1:42PM EDT247.501.451.371.51-0.25-14.71%1525151.39%
NVDA230616C002500002022-09-29 12:16PM EDT250.001.451.351.44-0.31-17.61%93,26851.59%
NVDA230616C002550002022-09-28 3:51PM EDT255.001.601.151.310.00-178151.34%
NVDA230616C002600002022-09-28 12:22PM EDT260.001.431.041.190.00-11,47351.39%
NVDA230616C002650002022-09-29 1:45PM EDT265.001.030.941.09-0.29-21.97%177351.44%
NVDA230616C002700002022-09-29 11:24AM EDT270.001.000.840.99-0.16-13.79%195651.42%
NVDA230616C002750002022-09-28 3:29PM EDT275.001.070.760.910.00-590351.49%
NVDA230616C002800002022-09-29 12:29PM EDT280.000.800.690.85-0.17-17.53%11,32151.66%
NVDA230616C002850002022-09-23 10:58AM EDT285.000.900.670.770.00-1031251.92%
NVDA230616C002875002022-09-26 10:47AM EDT287.500.800.600.740.00-117351.73%
NVDA230616C002900002022-09-29 12:22PM EDT290.000.680.570.71-0.12-15.00%281251.76%
NVDA230616C002950002022-09-29 12:46PM EDT295.000.650.520.66-0.14-17.72%192151.88%
NVDA230616C003000002022-09-29 1:31PM EDT300.000.570.470.61-0.10-14.93%73,00951.95%
NVDA230616C003050002022-09-16 12:38PM EDT305.000.710.430.570.00-275852.10%
NVDA230616C003100002022-09-23 9:55AM EDT310.000.550.490.650.00-12,09253.83%
NVDA230616C003125002022-09-26 3:31PM EDT312.500.570.370.510.00-215252.20%
NVDA230616C003200002022-09-28 9:57AM EDT320.000.500.330.460.00-12,03752.44%
NVDA230616C003250002022-09-21 10:00AM EDT325.000.580.300.430.00-8151552.54%
NVDA230616C003300002022-09-16 10:36AM EDT330.000.550.280.410.00-3248352.78%
NVDA230616C003375002022-09-21 10:12AM EDT337.500.490.240.370.00-2131,12752.88%
NVDA230616C003400002022-09-27 10:44AM EDT340.000.360.230.360.00-11,60652.93%
NVDA230616C003500002022-09-23 3:29PM EDT350.000.350.220.330.00-43,09353.66%
NVDA230616C003600002022-09-26 1:30PM EDT360.000.330.190.300.00-101,05154.05%
NVDA230616C003625002022-09-16 2:28PM EDT362.500.350.180.290.00-20717354.05%
NVDA230616C003700002022-09-27 10:44AM EDT370.000.230.160.270.00-130454.30%
NVDA230616C003750002022-09-27 1:46PM EDT375.000.180.150.260.00-259154.49%
NVDA230616C003800002022-09-27 3:33PM EDT380.000.190.140.250.00-296554.69%
NVDA230616C003875002022-09-12 2:49PM EDT387.500.320.120.240.00-431054.98%
NVDA230616C003900002022-09-28 10:48AM EDT390.000.200.110.230.00-348754.88%
NVDA230616C004000002022-09-27 3:33PM EDT400.000.190.150.190.00-166,40855.86%
NVDA230616C004100002022-09-28 3:42PM EDT410.000.160.080.200.00-19089855.57%
NVDA230616C004200002022-09-27 3:33PM EDT420.000.170.070.190.00-102,00856.06%
NVDA230616C004250002022-09-28 9:47AM EDT425.000.150.060.180.00-11,87356.06%
NVDA230616C004300002022-09-16 10:55AM EDT430.000.170.060.180.00-23,29656.45%
NVDA230616C004400002022-09-16 10:56AM EDT440.000.170.050.170.00-21,92256.84%
NVDA230616C004500002022-09-29 12:51PM EDT450.000.100.040.160.00-11,84557.03%
NVDA230616C004600002022-09-28 2:54PM EDT460.000.060.040.150.00-1002,18157.62%
NVDA230616C004700002022-09-27 12:13PM EDT470.000.070.030.210.00-1502,70459.67%
NVDA230616C004750002022-09-12 2:47PM EDT475.000.120.030.140.00-45,52558.11%
NVDA230616C004800002022-09-29 10:33AM EDT480.000.080.020.14+0.02+33.33%24,45158.11%
NVDA230616C004900002022-09-27 11:45AM EDT490.000.070.020.140.00-502,67058.79%
NVDA230616C005000002022-09-28 1:00PM EDT500.000.050.010.210.00-504,92061.43%
NVDA230616C005100002021-07-14 3:30PM EDT510.00313.530.000.000.00-1125.00%
NVDA230616C005200002022-09-28 10:10AM EDT520.000.050.010.120.00-822059.77%
NVDA230616C005300002021-07-19 10:33AM EDT530.00292.000.000.000.00-2925.00%
NVDA230616C005400002022-09-27 1:58PM EDT540.000.040.000.110.00-1003,16360.16%
NVDA230616C005500002021-07-19 3:58PM EDT550.00271.850.000.000.00-35025.00%
NVDA230616C005600002022-09-27 1:58PM EDT560.000.040.020.110.00-1001,10562.31%
NVDA230616C005700002021-07-16 12:27PM EDT570.00253.350.000.000.00-11325.00%
NVDA230616C005800002022-09-29 1:58PM EDT580.000.060.000.10-0.04-40.00%22,56462.11%
NVDA230616C005900002021-07-16 3:47PM EDT590.00225.810.000.000.00-13725.00%
NVDA230616C006000002022-09-29 1:42PM EDT600.000.040.030.090.00-126,91464.26%
NVDA230616C006100002021-07-16 2:05PM EDT610.00222.000.000.000.00-4625.00%
NVDA230616C006200002021-07-19 12:29PM EDT620.00233.380.000.000.00-2825.00%
NVDA230616C006300002021-07-16 10:56AM EDT630.00222.000.000.000.00-11125.00%
NVDA230616C006400002021-07-06 12:16PM EDT640.00266.600.000.000.00-2650.00%
NVDA230616C006500002021-07-08 3:23PM EDT650.00209.000.000.000.00-120650.00%
NVDA230616C006600002021-07-06 1:33PM EDT660.00265.300.000.000.00-2650.00%
NVDA230616C006700002021-07-16 3:38PM EDT670.00187.060.000.000.00-1550.00%
NVDA230616C006800002021-07-15 3:49PM EDT680.00203.000.000.000.00-11350.00%
NVDA230616C006900002021-07-08 11:39AM EDT690.00231.600.000.000.00-11250.00%
NVDA230616C007000002021-07-19 3:26PM EDT700.00187.000.000.000.00-912850.00%
NVDA230616C007100002021-07-15 3:59PM EDT710.00178.020.000.000.00-15250.00%
NVDA230616C007200002021-07-19 2:17PM EDT720.00182.000.000.000.00-129050.00%
NVDA230616C007300002021-07-19 11:39AM EDT730.00178.000.000.000.00-21850.00%
NVDA230616C007400002021-07-16 3:28PM EDT740.00176.400.000.000.00-136950.00%
NVDA230616C007500002021-07-19 2:38PM EDT750.00167.000.000.000.00-5621050.00%
NVDA230616C007600002021-07-19 12:38PM EDT760.00161.640.000.000.00-2417350.00%
NVDA230616C007700002021-07-19 3:27PM EDT770.00157.850.000.000.00-46350.00%
NVDA230616C007800002021-07-19 10:13AM EDT780.00156.020.000.000.00-44250.00%
NVDA230616C007900002021-07-16 3:55PM EDT790.00134.100.000.000.00-31950.00%
NVDA230616C008000002021-07-19 1:58PM EDT800.00148.000.000.000.00-4372050.00%
NVDA230616C008100002021-07-19 10:47AM EDT810.00146.820.000.000.00-19650.00%
NVDA230616C008200002021-07-15 2:20PM EDT820.00133.490.000.000.00-27750.00%
NVDA230616C008300002021-07-16 9:42AM EDT830.00132.000.000.000.00-174250.00%
NVDA230616C008400002021-07-16 12:54PM EDT840.00126.750.000.000.00-33450.00%
NVDA230616C008500002021-07-16 1:19PM EDT850.00117.050.000.000.00-106250.00%
NVDA230616C008600002021-07-15 2:13PM EDT860.00110.780.000.000.00-12350.00%
NVDA230616C008700002021-07-15 2:00PM EDT870.00120.540.000.000.00-22550.00%
NVDA230616C008800002021-07-19 11:03AM EDT880.00125.080.000.000.00-262750.00%
NVDA230616C008900002021-07-15 1:31PM EDT890.00105.740.000.000.00-1450.00%
NVDA230616C009000002021-07-16 2:54PM EDT900.00116.910.000.000.00-212450.00%
NVDA230616C009100002021-07-06 12:23PM EDT910.00113.950.000.000.00-221750.00%
NVDA230616C009200002021-07-16 1:15PM EDT920.00103.000.000.000.00-1650.00%
NVDA230616C009300002021-06-29 11:51AM EDT930.00123.050.000.000.00--450.00%
NVDA230616C009400002021-07-16 3:17PM EDT940.0093.870.000.000.00-31750.00%
NVDA230616C009500002021-07-16 10:55AM EDT950.00100.800.000.000.00-93050.00%
NVDA230616C009600002021-07-13 12:52PM EDT960.00129.600.000.000.00-51050.00%
NVDA230616C009700002021-07-07 9:48AM EDT970.00128.900.000.000.00-4550.00%
NVDA230616C009800002021-07-16 1:59PM EDT980.0085.850.000.000.00-1250.00%
NVDA230616C009900002021-07-19 1:19PM EDT990.0091.000.000.000.00-14250.00%
NVDA230616C010000002021-07-19 3:26PM EDT1,000.0087.000.000.000.00-1016550.00%
NVDA230616C010200002021-07-16 2:30PM EDT1,020.0078.190.000.000.00-21350.00%
NVDA230616C010400002021-07-16 2:49PM EDT1,040.0075.550.000.000.00-313750.00%
NVDA230616C010600002021-07-19 12:00PM EDT1,060.0077.000.000.000.00-12850.00%
NVDA230616C010800002021-07-19 12:05AM EDT1,080.0072.000.000.000.00-16150.00%
NVDA230616C011000002021-07-16 3:53PM EDT1,100.0062.000.000.000.00-1017050.00%
NVDA230616C011200002021-07-01 11:47AM EDT1,120.0083.640.000.000.00--150.00%
NVDA230616C011400002021-07-19 12:05AM EDT1,140.0058.650.000.000.00--450.00%
NVDA230616C011500002021-07-15 3:31PM EDT1,150.0063.330.000.000.00-2250.00%
NVDA230616C011600002021-07-15 3:31PM EDT1,160.0061.830.000.000.00-7650.00%
NVDA230616C011800002021-07-09 10:13AM EDT1,180.0071.900.000.000.00-1150.00%
NVDA230616C012000002021-07-16 3:58PM EDT1,200.0048.990.000.000.00-62050.00%
NVDA230616C012500002021-07-08 3:39PM EDT1,250.0060.190.000.000.00-1250.00%
NVDA230616C013000002021-07-07 3:57PM EDT1,300.0043.000.000.000.00-21950.00%
NVDA230616C013500002021-07-15 11:55AM EDT1,350.0034.550.000.000.00-1950.00%
NVDA230616C014000002021-07-19 11:53AM EDT1,400.0033.800.000.000.00-157250.00%
NVDA230616C014500002021-07-15 1:43PM EDT1,450.0037.400.000.000.00-2550.00%
NVDA230616C015000002021-07-16 12:46PM EDT1,500.0026.900.000.000.00-15050.00%
NVDA230616C015500002021-07-19 12:33PM EDT1,550.0025.030.000.000.00-31350.00%
NVDA230616C016000002021-07-19 3:47PM EDT1,600.0022.800.000.000.00-5720850.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA230616P000050002022-08-16 3:12PM EDT5.000.020.000.620.00-64193.75%
NVDA230616P000200002022-09-12 2:57PM EDT20.000.040.060.170.00-224590.43%
NVDA230616P000250002022-09-16 3:28PM EDT25.000.100.140.250.00-223785.06%
NVDA230616P000300002022-09-28 3:07PM EDT30.000.260.250.370.00-14680.76%
NVDA230616P000350002022-09-28 10:57AM EDT35.000.410.420.510.00-123477.15%
NVDA230616P000400002022-09-29 10:50AM EDT40.000.690.630.72+0.11+18.97%10115674.07%
NVDA230616P000450002022-09-29 10:30AM EDT45.000.970.931.04+0.19+24.36%7553371.97%
NVDA230616P000500002022-09-29 1:35PM EDT50.001.331.301.45+0.16+13.68%1177069.97%
NVDA230616P000625002022-09-28 3:42PM EDT62.502.232.692.860.00-59,05865.55%
NVDA230616P000650002022-09-29 11:40AM EDT65.003.023.053.25+0.40+15.27%62,72764.83%
NVDA230616P000675002022-09-28 12:31PM EDT67.502.933.453.650.00-441,40764.08%
NVDA230616P000700002022-09-29 11:40AM EDT70.003.803.854.05+0.10+2.70%153,44663.17%
NVDA230616P000725002022-09-27 12:54PM EDT72.504.004.304.550.00-1818262.51%
NVDA230616P000750002022-09-29 1:35PM EDT75.004.784.805.00+0.58+13.81%593561.71%
NVDA230616P000775002022-09-29 9:59AM EDT77.505.155.355.55+0.60+13.19%271,22461.11%
NVDA230616P000800002022-09-28 3:42PM EDT80.004.915.906.100.00-2333060.35%
NVDA230616P000825002022-09-29 11:14AM EDT82.506.406.506.70+0.35+5.79%2190559.68%
NVDA230616P000850002022-09-29 10:42AM EDT85.007.007.157.35+0.90+14.75%21,45459.06%
NVDA230616P000875002022-09-28 1:42PM EDT87.506.757.858.100.00-61,84558.59%
NVDA230616P000900002022-09-29 1:53PM EDT90.008.658.558.85+1.25+16.89%2561,86757.97%
NVDA230616P000925002022-09-29 11:13AM EDT92.509.109.309.60+0.95+11.66%4475157.31%
NVDA230616P000950002022-09-29 1:07PM EDT95.009.9510.1010.40+0.95+10.56%51,43556.70%
NVDA230616P000975002022-09-28 3:42PM EDT97.509.2410.9511.200.00-1955156.04%
NVDA230616P001000002022-09-29 1:20PM EDT100.0011.7011.8012.10+1.35+13.04%2191,60855.42%
NVDA230616P001025002022-09-29 12:57PM EDT102.5012.6512.8013.05+1.73+15.84%41,15854.97%
NVDA230616P001050002022-09-29 12:59PM EDT105.0013.5013.8014.05+1.70+14.41%172,83754.48%
NVDA230616P001075002022-09-28 10:38AM EDT107.5012.8514.8015.050.00-21,37053.87%
NVDA230616P001100002022-09-29 1:56PM EDT110.0015.9715.9016.15+2.07+14.89%111,46953.42%
NVDA230616P001125002022-09-28 10:49AM EDT112.5014.9517.0017.250.00-10064852.85%
NVDA230616P001150002022-09-29 1:55PM EDT115.0018.2518.1018.40+1.90+11.62%2033,09152.25%
NVDA230616P001175002022-09-29 10:09AM EDT117.5019.0019.3019.60+1.10+6.15%11,90551.72%
NVDA230616P001200002022-09-29 2:02PM EDT120.0020.8020.5520.80+2.90+16.20%393,05351.16%
NVDA230616P001225002022-09-29 10:52AM EDT122.5021.4021.9522.20+2.25+11.75%178450.92%
NVDA230616P001250002022-09-29 12:48PM EDT125.0022.6023.2523.55+2.32+11.44%314,93450.39%
NVDA230616P001275002022-09-28 9:35AM EDT127.5023.1524.6524.900.00-153050.19%
NVDA230616P001300002022-09-29 1:48PM EDT130.0025.7526.0026.35+3.15+13.94%112,74949.76%
NVDA230616P001325002022-09-28 9:49AM EDT132.5024.9027.4527.750.00-1676049.10%
NVDA230616P001350002022-09-28 11:57AM EDT135.0025.5029.0029.350.00-802,16848.84%
NVDA230616P001375002022-09-29 12:03PM EDT137.5029.5030.6030.95+0.60+2.08%31,67948.47%
NVDA230616P001400002022-09-28 3:44PM EDT140.0031.6132.2032.60+3.51+12.49%24,07848.14%
NVDA230616P001425002022-09-29 12:36PM EDT142.5033.3533.4034.30+1.10+3.41%6267447.82%
NVDA230616P001450002022-09-29 12:59PM EDT145.0034.9135.1036.00+3.43+10.90%21,44147.41%
NVDA230616P001475002022-09-27 9:41AM EDT147.5033.2036.7037.950.00-2095447.56%
NVDA230616P001500002022-09-29 11:54AM EDT150.0037.8038.4039.30+2.20+6.18%55,62046.03%
NVDA230616P001525002022-09-29 9:59AM EDT152.5039.3540.2041.50+3.01+8.28%250046.66%
NVDA230616P001550002022-09-28 3:06PM EDT155.0038.0542.0043.400.00-21,61246.40%
NVDA230616P001575002022-09-28 3:53PM EDT157.5039.3843.9045.200.00-81,42945.77%
NVDA230616P001600002022-09-29 12:47PM EDT160.0045.4246.0047.00+2.83+6.64%15,27445.03%
NVDA230616P001625002022-09-28 3:53PM EDT162.5043.0547.8549.150.00-386445.22%
NVDA230616P001650002022-09-27 1:50PM EDT165.0048.3849.8050.900.00-111,57444.11%
NVDA230616P001675002022-09-22 9:44AM EDT167.5046.6051.9052.950.00-11,11943.82%
NVDA230616P001700002022-09-29 10:40AM EDT170.0053.8053.9555.35+4.98+10.20%92,93944.58%
NVDA230616P001725002022-09-29 1:19PM EDT172.5055.7255.9557.55+11.72+26.64%184844.64%
NVDA230616P001750002022-09-29 11:14AM EDT175.0057.6058.0059.30+4.10+7.66%12,22243.05%
NVDA230616P001775002022-09-19 12:19PM EDT177.5051.4460.0561.200.00-172941.80%
NVDA230616P001800002022-09-28 10:44AM EDT180.0060.7262.2063.70+3.12+5.42%13,16842.73%
NVDA230616P001825002022-09-28 12:18PM EDT182.5059.4264.4565.650.00-159141.42%
NVDA230616P001850002022-09-27 11:52AM EDT185.0063.1966.7567.850.00-62,13940.99%
NVDA230616P001875002022-09-26 1:21PM EDT187.5067.0168.8070.100.00-251240.67%
NVDA230616P001900002022-09-28 11:29AM EDT190.0066.2770.9572.350.00-23,36140.27%
NVDA230616P001925002022-09-20 1:17PM EDT192.5063.2773.5575.200.00-274942.77%
NVDA230616P001950002022-09-26 9:37AM EDT195.0072.4475.8077.250.00-11,04541.32%
NVDA230616P001975002022-08-31 3:15PM EDT197.5054.5577.9079.750.00-161,28542.07%
NVDA230616P002000002022-09-29 10:05AM EDT200.0078.0079.4581.70+2.56+3.39%14,18739.64%
NVDA230616P002025002022-09-27 11:06AM EDT202.5077.6782.3584.100.00-221,04439.69%
NVDA230616P002050002022-09-27 2:51PM EDT205.0082.4584.8586.850.00-1761,02441.96%
NVDA230616P002075002022-09-27 11:05AM EDT207.5082.5086.6589.100.00-13661341.03%
NVDA230616P002100002022-09-27 12:59PM EDT210.0087.2789.3592.000.00-377044.20%
NVDA230616P002125002022-09-29 9:36AM EDT212.5089.0391.3593.60-0.36-0.40%125238.45%
NVDA230616P002150002022-09-29 9:36AM EDT215.0091.4194.0096.05-0.36-0.39%168138.60%
NVDA230616P002175002022-09-09 9:32AM EDT217.5078.0895.8598.700.00-142140.53%
NVDA230616P002200002022-09-26 11:13AM EDT220.0096.5098.00101.350.00-51,70942.35%
NVDA230616P002225002022-09-27 2:53PM EDT222.5098.30100.30103.600.00-122140.80%
NVDA230616P002250002022-09-26 3:43PM EDT225.00102.30102.90106.050.00-125940.89%
NVDA230616P002275002022-09-02 3:32PM EDT227.5092.10105.30108.600.00-210341.92%
NVDA230616P002300002022-09-29 12:00PM EDT230.00107.81107.85110.90+1.96+1.85%61,08140.41%
NVDA230616P002325002022-09-21 10:29AM EDT232.5098.60110.35113.350.00-19140.36%
NVDA230616P002350002022-09-23 3:26PM EDT235.00112.03112.65115.95+0.93+0.84%124542.02%
NVDA230616P002375002022-09-16 10:38AM EDT237.50107.10115.25118.500.00-117843.07%
NVDA230616P002400002022-09-29 12:36PM EDT240.00116.50117.70121.65+1.79+1.56%455749.16%
NVDA230616P002425002022-09-28 3:39PM EDT242.50113.30120.20124.150.00-2503349.71%
NVDA230616P002450002022-09-22 3:41PM EDT245.00123.72122.70126.75+5.31+4.48%1550.95%
NVDA230616P002475002022-09-15 9:32AM EDT247.50117.45125.10129.250.00-3351.49%
NVDA230616P002500002022-09-26 3:17PM EDT250.00126.51127.70131.650.00-62751.28%
NVDA230616P002550002022-09-27 3:49PM EDT255.00131.32132.65136.650.00-1652.30%
NVDA230616P002600002022-09-28 3:31PM EDT260.00134.00137.70141.650.00-507353.30%
NVDA230616P002650002022-09-28 1:05PM EDT265.00139.22142.80146.550.00-6053.48%
NVDA230616P002700002022-09-29 12:36PM EDT270.00146.45147.70151.70+2.45+1.70%53255.59%
NVDA230616P002750002022-09-19 1:25PM EDT275.00142.33152.60156.750.00-1956.90%
NVDA230616P002800002022-09-28 3:31PM EDT280.00154.00157.75161.700.00-252057.42%
NVDA230616P002850002022-09-08 10:17AM EDT285.00147.23162.70166.650.00-11457.91%
NVDA230616P002875002022-08-25 12:59PM EDT287.50111.75160.15163.250.00-200.00%
NVDA230616P002900002022-09-16 10:00AM EDT290.00162.70167.65171.600.00-1058.37%
NVDA230616P002950002022-08-23 12:29PM EDT295.00124.25166.70170.500.00-1000.00%
NVDA230616P003000002022-09-16 10:37AM EDT300.00169.10177.65181.600.00-2060.03%
NVDA230616P003050002022-08-25 9:55AM EDT305.00134.19177.55182.350.00-400.00%
NVDA230616P003100002022-09-12 10:31AM EDT310.00165.00187.75191.550.00-1061.21%
NVDA230616P003125002022-08-18 3:07PM EDT312.50126.18177.95183.050.00-200.00%
NVDA230616P003200002022-08-17 1:46PM EDT320.00137.80188.50193.000.00-700.00%
NVDA230616P003250002022-03-21 9:40AM EDT325.0087.220.000.000.00-12210.00%
NVDA230616P003300002022-09-02 3:13PM EDT330.00192.74207.60211.600.00-2064.64%
NVDA230616P003375002022-08-10 11:02AM EDT337.50160.75192.65195.250.00-200.00%
NVDA230616P003400002022-06-16 2:50PM EDT340.00185.78179.60185.650.00-600.00%
NVDA230616P003500002022-07-14 12:21PM EDT350.00199.25162.05165.550.00-500.00%
NVDA230616P003600002022-05-26 11:39AM EDT360.00185.00185.85192.350.00-140.00%
NVDA230616P003625002022-01-19 4:48PM EDT362.50128.50139.30141.400.00--10.00%
NVDA230616P003700002022-07-26 11:52AM EDT370.00204.25190.75195.750.00-200.00%
NVDA230616P003750002021-11-10 7:55AM EDT375.00186.81112.50121.000.00--40.00%
NVDA230616P003800002022-08-31 11:19AM EDT380.00229.47257.95261.900.00-2073.84%
NVDA230616P003875002022-04-21 12:57PM EDT387.50187.25217.10224.200.00-230.00%
NVDA230616P003900002022-07-28 10:35AM EDT390.00215.44222.50231.850.00-200.00%
NVDA230616P004000002022-08-31 11:18AM EDT400.00249.49278.45281.050.00-2067.65%
NVDA230616P004100002022-05-23 9:36AM EDT410.00246.00243.15248.150.00-110.00%
NVDA230616P004200002022-07-11 3:08PM EDT420.00269.06237.80240.400.00-200.00%
NVDA230616P004250002022-07-11 3:09PM EDT425.00274.02242.85245.400.00--00.00%
NVDA230616P004300002022-07-12 9:36AM EDT430.00276.43240.40256.700.00-100.00%
NVDA230616P004400002022-05-13 10:15AM EDT440.00267.69266.20273.600.00-200.00%
NVDA230616P004500002022-04-26 10:36AM EDT450.00261.48267.35275.900.00-220.00%
NVDA230616P004600002022-01-28 4:13PM EDT460.00242.67218.80222.950.00-200.00%
NVDA230616P004700002022-06-15 2:10PM EDT470.00313.00308.30317.000.00-500.00%
NVDA230616P004750002021-12-17 1:34PM EDT475.00208.01223.15227.250.00-200.00%
NVDA230616P004800002021-11-30 2:58PM EDT480.00188.96198.40204.750.00-661140.00%
NVDA230616P004900002022-06-16 12:03PM EDT490.00334.67328.30337.000.00--00.00%
NVDA230616P005000002022-07-21 12:49PM EDT500.00320.22317.25325.200.00-400.00%
NVDA230616P005100002021-07-02 10:17AM EDT510.0043.000.000.000.00-150.00%
NVDA230616P005200002022-07-06 9:40AM EDT520.00370.42326.05334.700.00-100.00%
NVDA230616P005300002021-07-16 3:22PM EDT530.0061.450.000.000.00-1350.00%
NVDA230616P005400002022-05-11 3:35PM EDT540.00384.10366.05374.000.00-100.00%
NVDA230616P005500002021-07-16 1:28PM EDT550.0066.500.000.000.00-22620.00%
NVDA230616P005600002022-06-29 11:47AM EDT560.00405.50373.50383.500.00-400.00%
NVDA230616P005700002021-07-08 9:30AM EDT570.0063.150.000.000.00-110.00%
NVDA230616P005800002022-07-18 3:12PM EDT580.00418.53392.40400.500.00-200.00%
NVDA230616P005900002021-07-15 10:19AM EDT590.0077.500.000.000.00-13340.00%
NVDA230616P006000002022-08-23 2:07PM EDT600.00427.55471.85477.050.00-400.00%
NVDA230616P006100002021-07-19 12:17PM EDT610.0088.570.000.000.00-11460.00%
NVDA230616P006200002021-07-16 12:41PM EDT620.0093.540.000.000.00-102370.00%
NVDA230616P006300002021-07-14 2:03PM EDT630.0086.820.000.000.00-6390.00%
NVDA230616P006400002021-07-16 3:47PM EDT640.00108.600.000.000.00-1720.00%
NVDA230616P006500002021-07-16 2:01PM EDT650.00111.000.000.000.00-2540.00%
NVDA230616P006600002021-07-12 3:28PM EDT660.0094.400.000.000.00-1330.00%
NVDA230616P006700002021-07-09 10:54AM EDT670.00115.000.000.000.00-1100.00%
NVDA230616P006800002021-07-12 12:16PM EDT680.00112.700.000.000.00-2360.00%
NVDA230616P006900002021-07-14 1:31PM EDT690.00124.000.000.000.00-2180.00%
NVDA230616P007000002021-07-19 3:06PM EDT700.00131.330.000.000.00-731510.00%
NVDA230616P007100002021-07-08 11:26AM EDT710.00142.110.000.000.00-1390.00%
NVDA230616P007200002021-07-16 2:01PM EDT720.00147.610.000.000.00-2360.00%
NVDA230616P007300002021-07-19 12:38PM EDT730.00147.650.000.000.00-3940.00%
NVDA230616P007400002021-07-16 2:49PM EDT740.00156.000.000.000.00-1231430.00%
NVDA230616P007500002021-07-16 10:10AM EDT750.00158.440.000.000.00-2370.00%
NVDA230616P007600002021-07-15 2:40PM EDT760.00166.700.000.000.00-2440.00%
NVDA230616P007700002021-07-16 2:32PM EDT770.00173.950.000.000.00-41520.00%
NVDA230616P007800002021-07-14 11:54AM EDT780.00165.700.000.000.00-1180.00%
NVDA230616P007900002021-07-15 1:05PM EDT790.00184.400.000.000.00-11510.00%
NVDA230616P008000002021-07-16 2:16PM EDT800.00194.060.000.000.00-4760.00%
NVDA230616P008100002021-07-06 10:13AM EDT810.00161.330.000.000.00-170.00%
NVDA230616P008200002021-07-15 11:55AM EDT820.00201.160.000.000.00-1180.00%
NVDA230616P008400002021-07-08 9:30AM EDT840.00200.680.000.000.00-110.00%
NVDA230616P008500002021-07-16 2:59PM EDT850.00228.600.000.000.00-16320.00%
NVDA230616P008600002021-07-08 11:30AM EDT860.00208.410.000.000.00--10.00%
NVDA230616P008800002021-07-19 12:05AM EDT880.00216.000.000.000.00--20.00%
NVDA230616P008900002021-06-28 3:08PM EDT890.00220.210.000.000.00-24220.00%
NVDA230616P009000002021-06-28 3:08PM EDT900.00252.500.000.000.00-1210.00%
NVDA230616P009200002021-06-29 2:58PM EDT920.00245.050.000.000.00-680.00%
NVDA230616P009400002021-06-14 12:14AM EDT940.00301.950.000.000.00--00.00%
NVDA230616P009500002021-07-02 9:33AM EDT950.00256.000.000.000.00-310.00%
NVDA230616P009600002021-07-07 1:42PM EDT960.00265.850.000.000.00-220.00%
NVDA230616P009700002021-06-14 12:14AM EDT970.00326.800.000.000.00--00.00%
NVDA230616P009900002021-06-14 12:14AM EDT990.00341.800.000.000.00--00.00%
NVDA230616P010000002021-07-07 1:41PM EDT1,000.00306.650.000.000.00-170.00%
NVDA230616P010400002021-07-19 12:05AM EDT1,040.00348.750.000.000.00--10.00%
NVDA230616P010600002021-06-25 10:22AM EDT1,060.00367.000.000.000.00-220.00%
NVDA230616P010800002021-07-08 11:54AM EDT1,080.00359.400.000.000.00-350.00%
NVDA230616P011000002021-06-28 2:19PM EDT1,100.00374.000.000.000.00-120.00%
NVDA230616P011600002021-07-07 1:43PM EDT1,160.00416.850.000.000.00--00.00%
NVDA230616P012000002021-07-01 3:53PM EDT1,200.00451.150.000.000.00--10.00%
NVDA230616P014000002021-07-15 2:01PM EDT1,400.00667.550.000.000.00-160.00%
NVDA230616P015000002021-06-28 12:38PM EDT1,500.00747.250.000.000.00-110.00%
NVDA230616P016000002021-07-15 2:01PM EDT1,600.00856.550.000.000.00-190.00%