NVDA - NVIDIA Corporation

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240119C000050002023-05-26 11:55AM EDT5.00381.87387.30391.050.00-18329.69%
NVDA240119C000100002023-03-29 11:21AM EDT10.00258.33264.60270.500.00-41350.00%
NVDA240119C000150002023-02-09 2:03PM EDT15.00211.50210.80219.700.00-2620.00%
NVDA240119C000200002023-05-05 2:03PM EDT20.00267.00371.80376.100.00-181199.76%
NVDA240119C000250002022-12-08 2:31PM EDT25.00147.00123.05127.000.00-2150.00%
NVDA240119C000300002023-04-14 3:40PM EDT30.00237.90252.20256.600.00-33730.00%
NVDA240119C000350002023-05-25 11:46AM EDT35.00354.50357.00362.000.00-124174.63%
NVDA240119C000400002023-03-17 3:58PM EDT40.00219.19226.35230.250.00-160.00%
NVDA240119C000450002023-04-18 9:36AM EDT45.00235.00271.00275.750.00-180.00%
NVDA240119C000500002023-06-02 12:17PM EDT50.00347.00343.75347.500.00-138123.58%
NVDA240119C000550002023-02-22 3:48PM EDT55.00156.10210.75219.700.00-1440.00%
NVDA240119C000600002023-06-01 3:48PM EDT60.00337.65332.85337.600.00-1303101.56%
NVDA240119C000650002023-05-09 1:49PM EDT65.00224.35328.35333.000.00-580108.62%
NVDA240119C000700002023-05-09 12:52PM EDT70.00218.82324.50329.000.00-8410119.60%
NVDA240119C000750002023-06-01 2:40PM EDT75.00326.75318.75323.300.00-2129105.71%
NVDA240119C000800002023-06-06 11:39AM EDT80.00311.33313.80318.650.00-72606104.32%
NVDA240119C000850002023-06-06 10:44AM EDT85.00307.24309.00313.900.00-48594103.05%
NVDA240119C000900002023-05-26 3:32PM EDT90.00302.36304.20309.100.00-1667101.39%
NVDA240119C000950002023-06-06 10:26AM EDT95.00298.38299.35304.150.00-1660198.73%
NVDA240119C001000002023-06-06 11:13AM EDT100.00294.00294.70299.250.00-11,71897.28%
NVDA240119C001050002023-05-01 2:10PM EDT105.00190.00274.95279.700.00-14110.00%
NVDA240119C001100002023-06-05 10:01AM EDT110.00282.47285.60289.850.00-13,12896.30%
NVDA240119C001150002023-05-25 1:31PM EDT115.00276.50280.15285.050.00-61,18092.30%
NVDA240119C001200002023-06-06 10:45AM EDT120.00273.40273.50281.200.00-163,25487.63%
NVDA240119C001250002023-06-05 10:34AM EDT125.00269.50270.55275.100.00-12,28187.82%
NVDA240119C001300002023-06-06 3:25PM EDT130.00263.00265.90270.550.00-24,39787.29%
NVDA240119C001350002023-06-06 3:59PM EDT135.00258.00261.05265.750.00-231,03385.47%
NVDA240119C001400002023-06-06 9:46AM EDT140.00255.00256.25261.700.00-13,40885.60%
NVDA240119C001450002023-06-06 10:05AM EDT145.00249.06250.00257.350.00-11,60181.57%
NVDA240119C001500002023-06-06 3:25PM EDT150.00244.30247.20251.850.00-97,33982.76%
NVDA240119C001550002023-06-06 3:56PM EDT155.00238.32242.30246.800.00-612,79480.35%
NVDA240119C001600002023-06-02 2:45PM EDT160.00239.27237.65242.000.00-15,55678.97%
NVDA240119C001650002023-06-06 3:55PM EDT165.00228.28233.20237.550.00-4005,80678.58%
NVDA240119C001700002023-06-01 12:59PM EDT170.00233.17228.35232.550.00-73,73976.48%
NVDA240119C001750002023-06-05 11:41AM EDT175.00224.50224.30228.400.00-12,69577.07%
NVDA240119C001800002023-06-06 12:37PM EDT180.00214.51219.15223.400.00-113,76974.54%
NVDA240119C001850002023-06-06 3:37PM EDT185.00210.19213.85218.750.00-33,29772.39%
NVDA240119C001900002023-06-06 3:10PM EDT190.00206.40210.55214.750.00-133,65573.96%
NVDA240119C001950002023-06-06 12:38PM EDT195.00200.00204.95209.550.00-53,68770.70%
NVDA240119C002000002023-06-07 9:30AM EDT200.00199.07199.10206.10+4.65+2.39%19,12669.48%
NVDA240119C002050002023-06-06 3:10PM EDT205.00192.86195.90200.300.00-21,46768.61%
NVDA240119C002100002023-06-06 1:55PM EDT210.00184.74192.15196.500.00-24,03969.35%
NVDA240119C002150002023-06-06 3:41PM EDT215.00182.45186.55191.150.00-22,58466.22%
NVDA240119C002200002023-06-06 1:35PM EDT220.00177.23182.75187.650.00-94,19067.06%
NVDA240119C002250002023-06-06 1:55PM EDT225.00172.36179.10182.600.00-34,14266.32%
NVDA240119C002300002023-06-06 3:20PM EDT230.00171.00174.75177.600.00-1157,09964.91%
NVDA240119C002350002023-06-06 1:11PM EDT235.00163.31170.40173.250.00-81,97064.11%
NVDA240119C002400002023-06-06 1:21PM EDT240.00160.02166.15169.050.00-198,67563.50%
NVDA240119C002450002023-06-06 9:49AM EDT245.00159.76161.80165.150.00-21,50263.00%
NVDA240119C002500002023-06-06 3:45PM EDT250.00152.00157.50160.700.00-1298,48362.04%
NVDA240119C002550002023-06-06 3:59PM EDT255.00148.70153.60156.750.00-23,62861.76%
NVDA240119C002600002023-06-06 12:32PM EDT260.00145.40149.50152.800.00-59,85561.26%
NVDA240119C002650002023-06-06 3:54PM EDT265.00139.69145.75147.500.00-233,70059.98%
NVDA240119C002700002023-06-06 2:06PM EDT270.00134.30141.65143.900.00-223,34159.64%
NVDA240119C002750002023-06-06 3:52PM EDT275.00131.60137.55139.950.00-272,54359.01%
NVDA240119C002800002023-06-06 12:41PM EDT280.00127.73133.55135.700.00-96,54158.20%
NVDA240119C002850002023-06-06 9:32AM EDT285.00125.50129.50132.250.00-302,04057.83%
NVDA240119C002900002023-06-06 2:25PM EDT290.00119.73126.05127.900.00-94,44657.23%
NVDA240119C002950002023-06-07 9:30AM EDT295.00120.72122.35124.35+4.77+4.11%12,59156.90%
NVDA240119C003000002023-06-07 9:32AM EDT300.00120.00118.60120.65+6.03+5.29%2819,28056.40%
NVDA240119C003050002023-06-06 3:43PM EDT305.00110.44114.85117.650.00-62,17456.25%
NVDA240119C003100002023-06-06 2:23PM EDT310.00105.50111.50113.400.00-113,86355.56%
NVDA240119C003200002023-06-06 3:54PM EDT320.00100.35104.60106.800.00-1795,59454.96%
NVDA240119C003250002023-06-07 9:30AM EDT325.0096.80101.05103.55+0.32+0.33%14,40554.55%
NVDA240119C003300002023-06-06 3:31PM EDT330.0094.5898.2599.950.00-2894,72354.29%
NVDA240119C003400002023-06-06 3:59PM EDT340.0088.8591.7093.950.00-2894,91553.73%
NVDA240119C003500002023-06-06 3:31PM EDT350.0082.5585.7587.850.00-7107,38653.18%
NVDA240119C003600002023-06-06 3:54PM EDT360.0076.1279.7082.400.00-7261,93052.67%
NVDA240119C003700002023-06-06 3:54PM EDT370.0069.9074.1577.200.00-1,0362,09352.29%
NVDA240119C003750002023-06-06 3:49PM EDT375.0067.5872.1573.700.00-92,13251.97%
NVDA240119C003800002023-06-06 3:57PM EDT380.0066.5069.3071.400.00-1,1924,77851.74%
NVDA240119C003900002023-06-06 3:52PM EDT390.0060.8064.5066.550.00-831,55651.42%
NVDA240119C003950002023-06-07 9:33AM EDT395.0064.7062.2564.10+6.10+10.41%984051.24%
NVDA240119C004000002023-06-07 9:34AM EDT400.0061.5060.2561.75+5.00+8.85%514,22651.15%
NVDA240119C004050002023-06-06 2:29PM EDT405.0054.0457.9059.800.00-474051.04%
NVDA240119C004100002023-06-07 9:35AM EDT410.0056.7556.1057.65+3.90+7.38%32,01651.02%
NVDA240119C004150002023-06-07 9:33AM EDT415.0054.7554.3055.50+3.95+7.78%644350.95%
NVDA240119C004200002023-06-07 9:31AM EDT420.0052.0052.4052.85+2.65+5.37%311,14650.60%
NVDA240119C004250002023-06-06 3:20PM EDT425.0048.1050.5051.000.00-3251,06150.52%
NVDA240119C004300002023-06-07 9:34AM EDT430.0049.1048.5549.05+3.61+7.94%11,24050.34%
NVDA240119C004350002023-06-06 12:34PM EDT435.0044.4347.0047.450.00-240150.42%
NVDA240119C004400002023-06-06 3:47PM EDT440.0041.5345.0045.350.00-231,33350.07%
NVDA240119C004450002023-06-06 12:39PM EDT445.0040.1543.1543.650.00-1019950.10%
NVDA240119C004500002023-06-06 3:59PM EDT450.0038.8242.0042.450.00-5712,74750.18%
NVDA240119C004550002023-06-06 3:38PM EDT455.0037.2940.2040.650.00-51,16950.09%
NVDA240119C004600002023-06-06 3:27PM EDT460.0036.4138.9039.350.00-2110,64850.01%
NVDA240119C004650002023-06-06 3:40PM EDT465.0034.1237.2037.600.00-2471749.88%
NVDA240119C004700002023-06-06 2:32PM EDT470.0032.6235.9036.350.00-571549.95%
NVDA240119C004750002023-06-06 3:40PM EDT475.0031.6534.6035.000.00-2910,52249.90%
NVDA240119C004800002023-06-06 12:35PM EDT480.0031.3033.0033.450.00-1097149.64%
NVDA240119C004850002023-06-06 10:41AM EDT485.0031.0532.0032.400.00-825049.76%
NVDA240119C004900002023-06-06 3:36PM EDT490.0028.3930.8531.250.00-435749.77%
NVDA240119C004950002023-06-06 2:30PM EDT495.0026.7529.5529.950.00-217249.61%
NVDA240119C005000002023-06-07 9:37AM EDT500.0028.4328.3028.70+2.23+8.51%659,13149.46%
NVDA240119C005050002023-06-07 9:33AM EDT505.0027.4527.1027.50+2.00+7.86%18549.32%
NVDA240119C005100002023-06-06 3:47PM EDT510.0023.7526.1526.500.00-291,32049.33%
NVDA240119C005150002023-06-06 3:36PM EDT515.0023.3025.4025.850.00-2151049.61%
NVDA240119C005200002023-06-06 3:21PM EDT520.0022.8024.1024.500.00-593,92449.24%
NVDA240119C005250002023-06-06 1:55PM EDT525.0021.0523.3523.800.00-1436349.42%
NVDA240119C005300002023-06-06 3:59PM EDT530.0020.6522.3522.750.00-3722149.25%
NVDA240119C005350002023-06-06 3:39PM EDT535.0019.6521.5021.900.00-2425749.24%
NVDA240119C005400002023-06-07 9:32AM EDT540.0020.6020.8021.20+1.95+10.46%585049.35%
NVDA240119C005450002023-06-06 2:52PM EDT545.0018.2020.0020.350.00-4418949.28%
NVDA240119C005500002023-06-06 3:57PM EDT550.0017.6019.2519.600.00-3950749.28%
NVDA240119C005550002023-06-06 3:26PM EDT555.0017.2018.5018.900.00-478749.30%
NVDA240119C005600002023-06-06 1:27PM EDT560.0016.0517.8518.200.00-271,26849.30%
NVDA240119C005650002023-06-06 12:29PM EDT565.0016.1517.1517.500.00-3336049.27%
NVDA240119C005700002023-06-06 3:08PM EDT570.0015.2516.4016.750.00-3511849.17%
NVDA240119C005750002023-06-06 2:39PM EDT575.0014.2015.9516.250.00-614549.30%
NVDA240119C005800002023-06-06 1:01PM EDT580.0013.4015.3515.700.00-372,25749.36%
NVDA240119C005900002023-06-07 9:34AM EDT590.0014.2514.0514.40+1.15+8.78%1011449.18%
NVDA240119C006000002023-06-07 9:34AM EDT600.0013.5513.1013.40+1.75+14.83%813,35149.24%
NVDA240119C006100002023-06-06 10:36AM EDT610.0012.1312.2012.600.00-747349.47%
NVDA240119C006200002023-06-07 9:35AM EDT620.0011.3511.2511.55+1.20+11.82%37249.30%
NVDA240119C006300002023-06-06 3:52PM EDT630.009.4110.4510.800.00-310149.42%
NVDA240119C006400002023-06-06 2:18PM EDT640.008.809.7010.000.00-435149.41%
NVDA240119C006500002023-06-07 9:34AM EDT650.009.299.109.40+1.17+14.41%529149.59%
NVDA240119C006600002023-06-06 3:54PM EDT660.007.598.458.800.00-192749.72%
NVDA240119C006700002023-06-06 1:00PM EDT670.006.997.858.100.00-127949.62%
NVDA240119C006800002023-06-06 1:48PM EDT680.006.797.257.550.00-354249.68%
NVDA240119C006900002023-06-06 3:40PM EDT690.006.226.807.100.00-1211649.84%
NVDA240119C007000002023-06-07 9:33AM EDT700.006.606.356.60+0.85+14.78%31,42449.86%
NVDA240119C007100002023-06-07 9:34AM EDT710.006.115.906.15+0.73+13.57%41849.90%
NVDA240119C007200002023-06-06 3:42PM EDT720.005.075.555.750.00-221949.98%
NVDA240119C007300002023-06-06 12:15PM EDT730.005.105.155.400.00-612550.10%
NVDA240119C007400002023-06-06 12:58PM EDT740.004.354.855.050.00-410450.18%
NVDA240119C007500002023-06-06 12:34PM EDT750.004.424.554.750.00-6841050.08%
NVDA240119C007600002023-06-06 3:51PM EDT760.003.854.254.450.00-1330550.15%
NVDA240119C007700002023-06-07 9:32AM EDT770.004.003.954.20+0.40+11.11%22,32850.23%
NVDA240119C007800002023-06-06 3:14PM EDT780.003.533.703.950.00-71950.33%
NVDA240119C007900002023-06-06 3:14PM EDT790.003.283.503.650.00-52750.38%
NVDA240119C008000002023-06-06 3:21PM EDT800.003.153.253.450.00-12524750.45%
NVDA240119C008100002023-06-06 2:07PM EDT810.002.903.053.300.00-13924150.62%
NVDA240119C008200002023-06-06 2:27PM EDT820.002.702.923.100.00-11241450.78%
NVDA240119C008300002023-06-07 9:30AM EDT830.002.692.732.89+0.21+8.47%61,75350.80%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240119P000050002023-06-06 12:56PM EDT5.000.010.000.010.00-20341165.63%
NVDA240119P000100002023-05-31 9:33AM EDT10.000.010.000.000.00-101950.00%
NVDA240119P000150002023-06-02 3:44PM EDT15.000.010.000.010.00-100168121.88%
NVDA240119P000200002023-06-06 3:43PM EDT20.000.010.000.010.00-2675109.38%
NVDA240119P000250002023-06-02 12:49PM EDT25.000.010.010.000.00-611,468100.00%
NVDA240119P000300002023-05-25 1:06PM EDT30.000.020.000.020.00-1494598.44%
NVDA240119P000350002023-06-02 2:47PM EDT35.000.020.000.020.00-473,53792.19%
NVDA240119P000400002023-06-06 10:25AM EDT40.000.010.010.020.00-61,06590.63%
NVDA240119P000450002023-06-06 3:45PM EDT45.000.020.010.030.00-11,82487.50%
NVDA240119P000500002023-06-07 9:30AM EDT50.000.030.030.040.00-15,26087.50%
NVDA240119P000550002023-06-06 3:44PM EDT55.000.030.020.040.00-82,55282.03%
NVDA240119P000600002023-06-06 1:50PM EDT60.000.030.020.040.00-1709,16578.52%
NVDA240119P000650002023-06-01 12:55PM EDT65.000.070.020.080.00-454,77278.52%
NVDA240119P000700002023-06-01 12:55PM EDT70.000.060.060.090.00-664,51778.32%
NVDA240119P000750002023-06-01 2:12PM EDT75.000.090.060.090.00-14,58175.20%
NVDA240119P000800002023-06-06 3:15PM EDT80.000.100.050.110.00-173,94072.85%
NVDA240119P000850002023-06-01 11:30AM EDT85.000.130.100.150.00-33,32173.34%
NVDA240119P000900002023-06-06 1:42PM EDT90.000.140.120.170.00-344,14471.78%
NVDA240119P000950002023-06-06 11:58AM EDT95.000.170.100.190.00-55,94269.24%
NVDA240119P001000002023-06-07 9:33AM EDT100.000.190.170.20-0.01-5.00%217,05668.56%
NVDA240119P001050002023-06-06 12:28PM EDT105.000.250.200.270.00-353,34868.07%
NVDA240119P001100002023-06-07 9:32AM EDT110.000.250.240.26-0.02-7.41%259,39366.26%
NVDA240119P001150002023-06-06 2:49PM EDT115.000.330.240.360.00-762,00565.43%
NVDA240119P001200002023-06-06 3:03PM EDT120.000.360.270.400.00-806,23264.16%
NVDA240119P001250002023-06-06 3:56PM EDT125.000.360.320.440.00-844,72463.09%
NVDA240119P001300002023-06-06 3:49PM EDT130.000.490.380.520.00-868,58862.40%
NVDA240119P001350002023-06-06 2:14PM EDT135.000.560.440.580.00-856,10261.43%
NVDA240119P001400002023-06-06 12:31PM EDT140.000.660.520.660.00-536,25560.67%
NVDA240119P001450002023-06-06 3:33PM EDT145.000.670.600.740.00-392,96559.84%
NVDA240119P001500002023-06-07 9:33AM EDT150.000.800.750.83-0.02-2.44%2126,50459.38%
NVDA240119P001550002023-06-06 3:49PM EDT155.000.940.800.940.00-73,41658.37%
NVDA240119P001600002023-06-06 3:17PM EDT160.001.001.001.06-0.06-5.66%27,97458.08%
NVDA240119P001650002023-06-06 3:48PM EDT165.001.181.041.190.00-48,42856.98%
NVDA240119P001700002023-06-06 3:15PM EDT170.001.371.251.340.00-1497,80556.62%
NVDA240119P001750002023-06-06 3:49PM EDT175.001.521.351.500.00-63,74655.76%
NVDA240119P001800002023-06-06 2:53PM EDT180.001.751.531.690.00-67,50555.21%
NVDA240119P001850002023-06-06 3:48PM EDT185.001.981.771.880.00-84,03554.74%
NVDA240119P001900002023-06-06 3:37PM EDT190.002.132.002.110.00-164,65954.25%
NVDA240119P001950002023-06-06 2:42PM EDT195.002.502.222.370.00-142,85553.71%
NVDA240119P002000002023-06-06 3:55PM EDT200.002.752.502.640.00-10912,81853.24%
NVDA240119P002050002023-06-06 11:17AM EDT205.003.052.782.940.00-92,37452.73%
NVDA240119P002100002023-06-06 3:24PM EDT210.003.403.103.300.00-304,66152.33%
NVDA240119P002150002023-06-06 3:28PM EDT215.003.783.453.650.00-592,55551.87%
NVDA240119P002200002023-06-07 9:35AM EDT220.003.953.853.95-0.34-7.93%97,57951.33%
NVDA240119P002250002023-06-07 9:34AM EDT225.004.354.254.35-0.30-6.45%147,48950.86%
NVDA240119P002300002023-06-07 9:35AM EDT230.004.804.704.85-0.45-8.57%3010,64650.53%
NVDA240119P002350002023-06-07 9:33AM EDT235.005.355.255.35-0.35-6.14%102,32450.22%
NVDA240119P002400002023-06-06 3:15PM EDT240.006.365.755.950.00-325,63650.12%
NVDA240119P002450002023-06-06 3:43PM EDT245.007.006.406.600.00-41,79049.90%
NVDA240119P002500002023-06-07 9:34AM EDT250.007.007.007.30-0.75-9.68%315,01749.69%
NVDA240119P002550002023-06-06 2:09PM EDT255.007.957.758.00-0.69-7.99%11,34049.38%
NVDA240119P002600002023-06-07 9:33AM EDT260.008.598.358.65-0.66-7.14%102,36848.90%
NVDA240119P002650002023-06-07 9:34AM EDT265.009.289.209.45-0.82-8.12%11,49448.62%
NVDA240119P002700002023-06-06 3:39PM EDT270.0010.9510.0010.300.00-193,63248.33%
NVDA240119P002750002023-06-07 9:34AM EDT275.0011.0010.9011.20-0.75-6.38%22,92748.05%
NVDA240119P002800002023-06-06 2:05PM EDT280.0013.2811.8512.150.00-1404,78347.76%
NVDA240119P002850002023-06-07 9:33AM EDT285.0012.8512.9513.25-1.25-8.87%101,67847.60%
NVDA240119P002900002023-06-06 3:40PM EDT290.0015.2114.0514.350.00-683,29047.37%
NVDA240119P002950002023-06-06 3:30PM EDT295.0016.1815.1515.500.00-6787347.12%
NVDA240119P003000002023-06-06 3:43PM EDT300.0016.5416.2516.60-1.16-6.55%15,66946.74%
NVDA240119P003050002023-06-07 9:31AM EDT305.0018.0017.6517.95-1.25-6.49%289446.59%
NVDA240119P003100002023-06-06 3:59PM EDT310.0020.3518.9019.250.00-561,88846.30%
NVDA240119P003200002023-06-06 3:55PM EDT320.0023.4521.8522.200.00-212,06245.91%
NVDA240119P003250002023-06-06 3:59PM EDT325.0025.0223.4523.750.00-3161,10745.69%
NVDA240119P003300002023-06-07 9:33AM EDT330.0025.1524.9025.25-1.80-6.68%791,47845.35%
NVDA240119P003400002023-06-07 9:34AM EDT340.0028.5028.5528.95-2.10-6.86%81,20745.16%
NVDA240119P003500002023-06-07 9:34AM EDT350.0032.4032.1032.50-1.80-5.26%301,94944.56%
NVDA240119P003600002023-06-06 3:35PM EDT360.0038.4536.2036.600.00-6177844.21%
NVDA240119P003700002023-06-06 3:59PM EDT370.0043.1040.7541.150.00-951,60344.00%
NVDA240119P003750002023-06-07 9:30AM EDT375.0044.6242.8043.25-0.74-1.63%101,08443.65%
NVDA240119P003800002023-06-06 3:59PM EDT380.0046.4745.3545.75-1.33-2.78%11,07143.59%
NVDA240119P003900002023-06-06 2:20PM EDT390.0054.2150.0550.450.00-7682243.02%
NVDA240119P003950002023-06-06 2:28PM EDT395.0056.7052.6053.050.00-26047442.85%
NVDA240119P004000002023-06-06 3:44PM EDT400.0058.5555.6056.000.00-5082,04942.92%
NVDA240119P004050002023-06-02 9:33AM EDT405.0058.9357.9558.400.00-413942.47%
NVDA240119P004100002023-06-06 3:48PM EDT410.0065.0061.0061.450.00-11967742.50%
NVDA240119P004150002023-06-05 10:27AM EDT415.0069.5063.6564.050.00-37042.11%
NVDA240119P004200002023-06-06 11:49AM EDT420.0069.8967.0067.500.00-120842.35%
NVDA240119P004250002023-06-06 3:48PM EDT425.0074.0869.9570.450.00-4142142.13%
NVDA240119P004300002023-06-06 3:50PM EDT430.0077.1572.6573.050.00-4261141.58%
NVDA240119P004350002023-06-06 3:40PM EDT435.0080.2575.8076.250.00-12120641.45%
NVDA240119P004400002023-06-06 3:25PM EDT440.0082.1779.3579.850.00-10380741.61%
NVDA240119P004450002023-06-05 10:38AM EDT445.0087.5582.4582.950.00-1313041.30%
NVDA240119P004500002023-06-05 1:43PM EDT450.0090.3385.4586.950.00-411441.68%
NVDA240119P004550002023-06-05 11:04AM EDT455.0093.3788.9590.250.00-575541.43%
NVDA240119P004600002023-06-06 3:26PM EDT460.0095.9592.0594.050.00-216841.56%
NVDA240119P004650002023-05-30 10:08AM EDT465.0093.4595.8597.150.00-4741.04%
NVDA240119P004700002023-06-07 9:32AM EDT470.0099.8099.45100.75-4.40-4.22%2840.90%
NVDA240119P004750002023-06-02 2:02PM EDT475.00107.35102.55104.550.00-611140.89%
NVDA240119P004800002023-06-06 1:39PM EDT480.00112.75106.55108.050.00-1740.56%
NVDA240119P004850002023-05-30 10:34AM EDT485.00107.60110.75112.400.00-1140.95%
NVDA240119P004900002023-06-06 3:35PM EDT490.00119.02114.10116.200.00-210040.80%
NVDA240119P004950002023-06-05 3:21PM EDT495.00121.34117.50119.700.00-101940.33%
NVDA240119P005000002023-06-06 3:44PM EDT500.00127.32121.45124.200.00-4420440.74%
NVDA240119P005050002023-06-05 11:55AM EDT505.00129.80125.45127.950.00-518240.41%
NVDA240119P005100002023-06-05 9:33AM EDT510.00135.30129.70131.700.00-67240.02%
NVDA240119P005150002023-06-01 3:05PM EDT515.00135.09133.70136.150.00-103240.29%
NVDA240119P005200002023-06-05 1:37PM EDT520.00143.15137.45139.950.00-124739.86%
NVDA240119P005250002023-06-02 2:51PM EDT525.00145.97141.70144.000.00-12339.63%
NVDA240119P005300002023-06-06 3:39PM EDT530.00152.50145.95148.400.00-214939.74%
NVDA240119P005350002023-06-06 1:11PM EDT535.00158.52150.05152.550.00-26139.53%
NVDA240119P005400002023-06-06 3:50PM EDT540.00161.61154.15156.850.00-94139.45%
NVDA240119P005450002023-05-30 9:46AM EDT545.00149.70158.45161.250.00-121439.45%
NVDA240119P005500002023-06-06 2:35PM EDT550.00170.25162.85165.100.00-19138.74%
NVDA240119P005550002023-05-30 10:27AM EDT555.00162.50167.50169.600.00-406638.77%
NVDA240119P005600002023-06-06 3:48PM EDT560.00179.40171.65173.950.00-20511738.57%
NVDA240119P005650002023-06-06 3:41PM EDT565.00183.23175.90178.300.00-372738.33%
NVDA240119P005700002023-06-06 3:37PM EDT570.00187.11180.15182.650.00-18010238.03%
NVDA240119P005750002023-05-25 12:59PM EDT575.00193.35184.75187.350.00-4438.20%
NVDA240119P005800002023-06-06 3:34PM EDT580.00195.66189.55191.700.00-42537.81%
NVDA240119P005900002023-05-26 11:48AM EDT590.00206.59198.35201.250.00-23838.24%
NVDA240119P006000002023-05-30 1:07PM EDT600.00202.52207.75210.100.00-15537.37%
NVDA240119P006100002023-05-30 9:51AM EDT610.00202.55216.65219.450.00-215437.18%
NVDA240119P006200002023-06-06 3:01PM EDT620.00234.17226.15230.150.00-21015939.53%
NVDA240119P006300002023-06-06 1:22PM EDT630.00245.23235.75239.900.00-15115240.05%
NVDA240119P006400002023-06-06 12:56PM EDT640.00256.82245.70249.650.00-161740.52%
NVDA240119P006500002023-06-06 12:31PM EDT650.00262.97255.15259.800.00-44922441.77%
NVDA240119P006600002023-05-31 11:27AM EDT660.00272.69264.55268.800.00-4040.54%
NVDA240119P006700002023-05-30 12:32PM EDT670.00268.50274.60279.500.00--042.97%
NVDA240119P006800002023-05-31 11:28AM EDT680.00292.20284.20289.050.00--042.86%
NVDA240119P006900002023-05-26 11:48AM EDT690.00303.34293.60299.900.00-2045.56%
NVDA240119P007000002023-06-06 12:13PM EDT700.00311.25304.20309.050.00-2044.54%
NVDA240119P007100002023-06-06 3:01PM EDT710.00323.37314.15319.050.00-307045.36%
NVDA240119P007200002023-06-06 11:51AM EDT720.00330.40324.30329.000.00-184046.04%
NVDA240119P007300002023-06-06 12:21PM EDT730.00342.05334.30339.000.00-82046.82%
NVDA240119P007400002023-06-06 2:45PM EDT740.00355.15344.20349.050.00-4047.71%
NVDA240119P007500002023-06-06 12:31PM EDT750.00362.75354.20359.050.00-120048.47%
NVDA240119P007600002023-06-06 12:30PM EDT760.00372.74364.25369.050.00-62049.21%
NVDA240119P007700002023-06-06 12:22PM EDT770.00382.30374.55379.400.00-63050.79%
NVDA240119P008000002023-06-01 12:20PM EDT800.00404.57403.50408.400.00--150.33%