Australia markets open in 2 hours 9 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
419.11-3.11 (-0.74%)
At close: 04:00PM EDT
418.95 -0.16 (-0.04%)
After hours: 05:50PM EDT
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240315C000050002023-09-26 3:18PM EDT5.00414.22412.15416.80-0.99-0.24%241,278302.34%
NVDA240315C000200002023-05-17 1:04PM EDT20.00280.00403.00412.500.00-18386.82%
NVDA240315C000250002023-09-11 9:42AM EDT25.00426.00392.65397.300.00-34200.24%
NVDA240315C000300002023-08-29 10:59AM EDT30.00452.00387.80392.550.00-12192.19%
NVDA240315C000400002023-07-26 10:30AM EDT40.00413.76414.20422.700.00--1808.98%
NVDA240315C000500002023-05-31 9:37AM EDT50.00349.30370.50379.000.00--1212.50%
NVDA240315C000650002023-08-24 2:00PM EDT65.00423.05351.75356.600.00-757594.53%
NVDA240315C000700002023-09-15 3:50PM EDT70.00371.64348.90353.550.00-1154143.60%
NVDA240315C000900002023-05-18 3:45PM EDT90.00230.15336.00345.000.00-11182.97%
NVDA240315C001000002023-09-25 10:09AM EDT100.00324.00319.80324.350.00-13122.85%
NVDA240315C001100002023-07-20 11:47AM EDT110.00356.58323.50331.250.00-4222185.88%
NVDA240315C001150002023-04-12 9:43AM EDT115.00163.08173.20179.400.00--10.00%
NVDA240315C001200002023-07-26 10:09AM EDT120.00339.36336.20344.850.00-23246.39%
NVDA240315C001250002023-06-06 11:38AM EDT125.00269.26296.75300.600.00--8114.53%
NVDA240315C001300002023-05-17 10:58AM EDT130.00175.17305.75312.000.00-13168.45%
NVDA240315C001350002023-09-01 10:43AM EDT135.00351.75285.90290.400.00-119104.85%
NVDA240315C001400002023-08-29 3:00PM EDT140.00353.17281.10285.600.00-17102.82%
NVDA240315C001450002023-08-24 3:36PM EDT145.00333.00273.80277.950.00-567083.89%
NVDA240315C001500002023-09-01 10:37AM EDT150.00340.53271.45276.000.00-113798.75%
NVDA240315C001550002023-09-25 3:19PM EDT155.00269.06266.60271.300.00-2896.94%
NVDA240315C001600002023-09-15 3:00PM EDT160.00284.20261.80266.450.00-71994.93%
NVDA240315C001650002023-09-15 10:36AM EDT165.00287.92257.05261.550.00-13092.96%
NVDA240315C001700002023-09-20 3:11PM EDT170.00265.57252.15256.750.00-14590.93%
NVDA240315C001750002023-09-26 12:53PM EDT175.00254.07247.35251.95-46.36-15.43%15089.14%
NVDA240315C001800002023-09-15 11:12AM EDT180.00269.43242.60247.150.00-12187.46%
NVDA240315C001850002023-09-14 2:58PM EDT185.00275.35237.80242.450.00-18785.89%
NVDA240315C001900002023-09-22 11:03AM EDT190.00236.00233.05237.500.00-15983.98%
NVDA240315C001950002023-09-21 3:41PM EDT195.00222.34228.25232.900.00-22982.61%
NVDA240315C002000002023-09-26 3:19PM EDT200.00225.80223.45228.00+6.65+3.03%28280.76%
NVDA240315C002050002023-09-26 3:20PM EDT205.00221.10218.70223.25-12.35-5.29%47979.24%
NVDA240315C002100002023-09-06 3:23PM EDT210.00268.30214.05218.550.00-165977.95%
NVDA240315C002150002023-09-22 1:14PM EDT215.00210.55209.25213.700.00-206376.23%
NVDA240315C002200002023-09-11 3:29PM EDT220.00241.45204.55209.250.00-28975.21%
NVDA240315C002250002023-09-26 1:13PM EDT225.00206.75199.85204.45-11.70-5.36%26673.71%
NVDA240315C002300002023-09-26 3:56PM EDT230.00197.90195.20199.75+4.06+2.09%810972.41%
NVDA240315C002350002023-09-26 12:26PM EDT235.00196.25190.50195.10+10.75+5.80%412171.10%
NVDA240315C002400002023-09-26 12:13PM EDT240.00191.10185.90190.50+6.37+3.45%210769.96%
NVDA240315C002450002023-09-26 3:53PM EDT245.00183.80181.30185.85-7.95-4.15%66868.76%
NVDA240315C002500002023-09-26 11:57AM EDT250.00181.00176.70181.30+4.97+2.82%325767.64%
NVDA240315C002550002023-09-26 3:20PM EDT255.00174.70172.15176.75-33.10-15.93%418566.56%
NVDA240315C002600002023-09-26 12:27PM EDT260.00173.55168.10172.30+7.15+4.30%28366.06%
NVDA240315C002650002023-09-26 12:06PM EDT265.00169.00163.30167.75-13.40-7.35%58164.68%
NVDA240315C002700002023-09-26 3:28PM EDT270.00161.05159.65163.25-16.70-9.40%418564.41%
NVDA240315C002750002023-09-26 12:16PM EDT275.00160.15154.60158.85-33.05-17.11%211962.91%
NVDA240315C002800002023-09-18 10:43AM EDT280.00167.90150.90154.550.00-235062.66%
NVDA240315C002850002023-09-15 11:04AM EDT285.00172.35147.40149.250.00-125961.67%
NVDA240315C002900002023-09-14 11:36AM EDT290.00180.80141.70145.950.00-226460.50%
NVDA240315C002950002023-09-25 11:16AM EDT295.00143.44137.90141.700.00-110360.04%
NVDA240315C003000002023-09-22 3:36PM EDT300.00134.73135.15137.150.00-3339360.07%
NVDA240315C003050002023-09-26 3:10PM EDT305.00132.42130.65133.20+7.42+5.94%119959.20%
NVDA240315C003100002023-09-26 11:04AM EDT310.00133.00127.30128.30+2.64+2.03%520258.42%
NVDA240315C003150002023-09-14 3:09PM EDT315.00157.73123.10124.700.00-112557.91%
NVDA240315C003200002023-09-25 11:52AM EDT320.00123.02119.35120.700.00-115157.37%
NVDA240315C003250002023-09-19 3:41PM EDT325.00130.77115.70116.750.00-527756.88%
NVDA240315C003300002023-09-21 10:36AM EDT330.00110.03111.75112.950.00-184256.23%
NVDA240315C003350002023-09-19 10:32AM EDT335.00122.83108.25109.850.00-18956.22%
NVDA240315C003400002023-09-25 11:18AM EDT340.00109.00104.40106.050.00-216355.53%
NVDA240315C003450002023-09-26 2:18PM EDT345.00104.27101.20102.20-42.93-29.16%45855.12%
NVDA240315C003500002023-09-25 10:47AM EDT350.0099.5097.7598.750.00-139954.74%
NVDA240315C003550002023-09-19 1:23PM EDT355.00107.8594.4595.550.00-111954.52%
NVDA240315C003600002023-09-26 3:18PM EDT360.0091.9091.2092.05+3.79+4.30%1248354.10%
NVDA240315C003650002023-09-22 9:38AM EDT365.0085.0687.7589.350.00-1528553.93%
NVDA240315C003700002023-09-25 9:30AM EDT370.0086.5084.7586.20+3.42+4.12%147253.69%
NVDA240315C003750002023-09-22 1:14PM EDT375.0080.1581.8082.650.00-1319853.22%
NVDA240315C003800002023-09-26 2:35PM EDT380.0081.5578.9079.65+0.02+0.02%51,38152.98%
NVDA240315C003850002023-09-22 12:25PM EDT385.0075.5076.1076.850.00-117952.83%
NVDA240315C003900002023-09-26 3:21PM EDT390.0073.7573.2073.85+5.00+7.27%2639252.47%
NVDA240315C003950002023-09-22 1:07PM EDT395.0069.6570.4571.100.00-242652.25%
NVDA240315C004000002023-09-26 3:26PM EDT400.0068.0067.8068.45-0.95-1.38%73,65252.05%
NVDA240315C004050002023-09-25 3:09PM EDT405.0064.4965.3065.850.00-38251.89%
NVDA240315C004100002023-09-26 10:02AM EDT410.0063.0662.7063.25-2.01-3.09%155551.62%
NVDA240315C004150002023-09-26 3:51PM EDT415.0060.4760.3060.80-2.23-3.56%12253751.45%
NVDA240315C004200002023-09-26 3:59PM EDT420.0058.2157.9558.50+0.16+0.28%3591151.32%
NVDA240315C004250002023-09-26 1:42PM EDT425.0056.8355.6556.15-0.06-0.11%765151.13%
NVDA240315C004300002023-09-26 1:49PM EDT430.0054.2553.4554.000.00-493151.01%
NVDA240315C004350002023-09-26 11:41AM EDT435.0053.4051.4051.75+1.60+3.09%962250.86%
NVDA240315C004400002023-09-26 3:55PM EDT440.0049.6049.3549.70+0.28+0.57%71,05850.74%
NVDA240315C004450002023-09-26 1:41PM EDT445.0048.1547.3047.70-0.03-0.06%1962050.59%
NVDA240315C004500002023-09-26 1:49PM EDT450.0046.1545.4045.75+1.75+3.94%221,27750.48%
NVDA240315C004550002023-09-26 3:53PM EDT455.0043.6543.5043.90-0.30-0.68%5650150.35%
NVDA240315C004600002023-09-26 3:18PM EDT460.0041.8041.7042.05-1.17-2.72%8968150.22%
NVDA240315C004650002023-09-26 3:45PM EDT465.0040.0739.9540.35-0.63-1.55%4555450.13%
NVDA240315C004700002023-09-26 2:44PM EDT470.0039.2038.3038.65+0.10+0.26%3071550.03%
NVDA240315C004750002023-09-26 3:44PM EDT475.0036.7036.6537.05+0.70+1.94%3178250.10%
NVDA240315C004800002023-09-26 1:34PM EDT480.0036.2535.1035.45+0.55+1.54%1285449.97%
NVDA240315C004850002023-09-26 12:08PM EDT485.0034.5033.6033.95+0.17+0.50%839449.88%
NVDA240315C004900002023-09-26 10:11AM EDT490.0033.4032.1532.50+1.90+6.03%255849.79%
NVDA240315C004950002023-09-26 3:51PM EDT495.0030.8030.7531.00+2.69+9.57%632149.61%
NVDA240315C005000002023-09-26 3:48PM EDT500.0029.4229.4029.75-0.90-2.97%602,97249.61%
NVDA240315C005050002023-09-26 3:06PM EDT505.0028.4728.1028.45+0.03+0.11%925649.52%
NVDA240315C005100002023-09-26 9:40AM EDT510.0026.8526.9027.25-0.46-1.68%181249.48%
NVDA240315C005150002023-09-26 3:52PM EDT515.0025.7525.7026.00-0.75-2.83%3655649.35%
NVDA240315C005200002023-09-26 3:49PM EDT520.0024.5824.5524.85+0.08+0.33%6568249.27%
NVDA240315C005250002023-09-26 3:49PM EDT525.0023.5023.4523.80+0.20+0.86%9957249.25%
NVDA240315C005300002023-09-26 10:37AM EDT530.0024.2522.4022.75+2.15+9.73%4343849.19%
NVDA240315C005350002023-09-26 3:53PM EDT535.0021.7021.4021.75-0.67-3.00%6239049.14%
NVDA240315C005400002023-09-26 10:35AM EDT540.0022.3020.4520.80+3.49+18.55%21,10249.10%
NVDA240315C005450002023-09-21 10:25AM EDT545.0019.0919.5019.850.00-918949.03%
NVDA240315C005500002023-09-26 11:58AM EDT550.0019.1018.6019.00+1.00+5.52%184,31749.01%
NVDA240315C005550002023-09-26 9:47AM EDT555.0017.7017.8518.15+1.40+8.59%122048.97%
NVDA240315C005600002023-09-26 1:44PM EDT560.0017.4217.0517.35+0.07+0.40%118648.94%
NVDA240315C005650002023-09-26 2:14PM EDT565.0016.9516.2516.55+1.35+8.65%354648.87%
NVDA240315C005700002023-09-26 3:35PM EDT570.0015.5615.5515.85-0.24-1.52%117248.88%
NVDA240315C005750002023-09-21 12:33PM EDT575.0014.1514.8515.150.00-335148.86%
NVDA240315C005800002023-09-26 3:43PM EDT580.0014.2514.1514.40+0.10+0.71%1027348.75%
NVDA240315C005850002023-09-26 3:48PM EDT585.0013.6013.5013.80-0.85-5.88%2528848.78%
NVDA240315C005900002023-09-25 9:35AM EDT590.0011.8512.9013.200.00-119248.77%
NVDA240315C005950002023-09-26 3:45PM EDT595.0012.4012.3012.60+0.95+8.30%111748.74%
NVDA240315C006000002023-09-26 3:44PM EDT600.0011.8511.7512.05-0.05-0.42%281,99948.74%
NVDA240315C006050002023-09-25 3:17PM EDT605.0011.4011.2511.50+0.27+2.43%114548.71%
NVDA240315C006100002023-09-26 10:54AM EDT610.0011.5310.7510.95+0.95+8.98%236548.65%
NVDA240315C006150002023-09-19 10:52AM EDT615.0011.0010.2510.45-2.15-16.35%126748.62%
NVDA240315C006200002023-09-26 1:44PM EDT620.0010.039.7510.00+0.23+2.35%294748.64%
NVDA240315C006250002023-09-26 1:44PM EDT625.009.589.359.55-0.20-2.04%17448.62%
NVDA240315C006300002023-09-26 11:38AM EDT630.009.458.959.20+0.10+1.07%351948.73%
NVDA240315C006350002023-09-22 9:30AM EDT635.008.168.558.750.00-16348.66%
NVDA240315C006400002023-09-26 3:49PM EDT640.008.228.158.30+0.83+11.23%7525848.56%
NVDA240315C006450002023-09-22 10:26AM EDT645.007.217.807.950.00-25348.59%
NVDA240315C006500002023-09-26 11:52AM EDT650.007.757.457.60+0.10+1.31%1572248.60%
NVDA240315C006550002023-09-26 11:13AM EDT655.007.607.107.25+0.43+6.00%111348.58%
NVDA240315C006600002023-09-26 10:31AM EDT660.007.506.806.95+0.35+4.90%128548.62%
NVDA240315C006650002023-09-25 3:02PM EDT665.006.266.506.650.00-23648.64%
NVDA240315C006700002023-09-26 3:06PM EDT670.006.376.206.35+0.22+3.58%621948.63%
NVDA240315C006750002023-09-22 9:51AM EDT675.005.805.906.050.00-36248.60%
NVDA240315C006800002023-09-26 3:29PM EDT680.005.785.605.80+0.12+2.12%220748.64%
NVDA240315C006850002023-09-26 3:29PM EDT685.005.505.405.55+0.30+5.77%3210648.66%
NVDA240315C006900002023-09-22 11:08AM EDT690.005.105.155.300.00-228248.65%
NVDA240315C006950002023-09-25 9:37AM EDT695.004.554.905.100.00-17048.73%
NVDA240315C007000002023-09-26 10:19AM EDT700.004.844.754.85-0.08-1.63%351,65548.69%
NVDA240315C007050002023-09-21 9:35AM EDT705.004.554.554.65-0.45-9.00%36248.72%
NVDA240315C007100002023-09-22 11:39AM EDT710.004.254.304.550.00-110748.98%
NVDA240315C007200002023-09-21 3:51PM EDT720.003.653.954.100.00-212948.84%
NVDA240315C007300002023-09-26 2:21PM EDT730.003.903.653.80+0.41+11.75%189248.99%
NVDA240315C007400002023-09-25 11:41AM EDT740.003.503.353.450.00-215748.94%
NVDA240315C007500002023-09-25 2:19PM EDT750.003.093.053.200.00-748049.08%
NVDA240315C007600002023-09-25 2:19PM EDT760.002.832.832.910.00-217649.05%
NVDA240315C007700002023-09-26 12:26PM EDT770.002.752.602.74+0.12+4.56%273149.32%
NVDA240315C007800002023-09-25 2:41PM EDT780.002.422.402.490.00-47749.27%
NVDA240315C007900002023-09-25 3:44PM EDT790.002.142.212.30-0.05-2.28%14949.36%
NVDA240315C008000002023-09-26 1:42PM EDT800.002.052.042.15+0.03+1.49%1021049.55%
NVDA240315C008100002023-09-26 2:16PM EDT810.001.991.881.97+0.13+6.99%312449.56%
NVDA240315C008200002023-09-26 12:19PM EDT820.001.811.731.82+0.08+4.62%106749.65%
NVDA240315C008300002023-09-26 1:20PM EDT830.001.701.601.69+0.20+13.33%424649.76%
NVDA240315C008400002023-09-26 1:20PM EDT840.001.581.481.59+0.15+10.49%55549.98%
NVDA240315C008500002023-09-26 1:20PM EDT850.001.461.371.46+0.02+1.39%327749.99%
NVDA240315C008600002023-09-26 1:20PM EDT860.001.361.261.38+0.02+1.49%570050.22%
NVDA240315C008800002023-09-22 3:32PM EDT880.001.091.101.190.00-2119650.13%
NVDA240315C009000002023-09-26 2:53PM EDT900.001.030.951.04+0.07+7.29%511,07450.37%
NVDA240315C009200002023-09-25 2:40PM EDT920.000.830.800.910.00-320650.50%
NVDA240315C009300002023-09-21 3:49PM EDT930.000.740.740.840.00-45650.54%
NVDA240315C009400002023-09-26 2:54PM EDT940.000.740.700.80-0.04-5.13%126050.76%
NVDA240315C009500002023-09-26 2:57PM EDT950.000.700.650.75-0.03-4.11%11,54150.85%
NVDA240315C009600002023-09-21 11:53AM EDT960.000.670.610.700.00-29050.98%
NVDA240315C009700002023-09-15 3:38PM EDT970.001.040.570.660.00-422251.10%
NVDA240315C009800002023-09-22 3:35PM EDT980.000.520.520.630.00-173051.20%
NVDA240315C009900002023-09-26 10:41AM EDT990.000.560.490.59+0.02+3.70%12151.32%
NVDA240315C010000002023-09-26 3:25PM EDT1,000.000.510.460.51+0.01+2.00%211,75451.17%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240315P000050002023-08-30 9:50AM EDT5.000.010.000.010.00-10791193.75%
NVDA240315P000100002023-09-18 9:48AM EDT10.000.010.000.010.00-50159.38%
NVDA240315P000150002023-09-26 2:39PM EDT15.000.010.000.020.00-3033148.44%
NVDA240315P000200002023-09-20 2:07PM EDT20.000.010.000.050.00--0144.53%
NVDA240315P000250002023-07-14 12:37PM EDT25.000.020.000.340.00-23160.94%
NVDA240315P000300002023-09-20 3:13PM EDT30.000.010.000.070.00-473128.13%
NVDA240315P000400002023-07-18 2:23PM EDT40.000.040.000.050.00-746110.55%
NVDA240315P000450002023-09-15 11:28AM EDT45.000.030.000.090.00-1016110.16%
NVDA240315P000500002023-09-21 3:08PM EDT50.000.040.010.040.00-141299.61%
NVDA240315P000550002023-09-18 1:50PM EDT55.000.030.010.050.00-53796.88%
NVDA240315P000600002023-09-18 2:52PM EDT60.000.020.020.060.00-155794.92%
NVDA240315P000650002023-09-13 2:39PM EDT65.000.030.030.070.00-102892.97%
NVDA240315P000700002023-09-25 9:30AM EDT70.000.080.020.080.00-3525089.06%
NVDA240315P000750002023-09-13 9:33AM EDT75.000.090.030.090.00-5001,11287.11%
NVDA240315P000800002023-09-13 3:09PM EDT80.000.060.040.100.00-1116885.16%
NVDA240315P000850002023-08-28 10:55AM EDT85.000.100.060.130.00-12784.57%
NVDA240315P000900002023-09-18 10:34AM EDT90.000.100.070.150.00-16282.81%
NVDA240315P000950002023-09-25 12:41PM EDT95.000.100.090.160.00-6116680.96%
NVDA240315P001000002023-09-25 12:43PM EDT100.000.120.100.180.00-14079.10%
NVDA240315P001050002023-09-18 2:50PM EDT105.000.130.120.160.00-310476.56%
NVDA240315P001100002023-09-18 2:32PM EDT110.000.150.160.240.00-148376.95%
NVDA240315P001150002023-09-21 11:11AM EDT115.000.220.180.260.00-144075.29%
NVDA240315P001200002023-09-26 3:28PM EDT120.000.220.210.29+0.02+10.00%2074.02%
NVDA240315P001250002023-09-26 3:44PM EDT125.000.230.230.26+0.01+4.55%413371.48%
NVDA240315P001300002023-09-26 3:59PM EDT130.000.290.260.280.00-246870.12%
NVDA240315P001350002023-09-26 3:44PM EDT135.000.300.290.37+0.03+11.11%219669.63%
NVDA240315P001400002023-09-26 3:41PM EDT140.000.340.330.35+0.02+6.25%120467.72%
NVDA240315P001450002023-09-26 3:36PM EDT145.000.370.370.38+0.03+8.82%2066.50%
NVDA240315P001500002023-09-22 10:32AM EDT150.000.410.410.490.00-10066.06%
NVDA240315P001550002023-09-20 3:58PM EDT155.000.420.400.530.00-312464.36%
NVDA240315P001600002023-09-26 1:30PM EDT160.000.530.500.58+0.04+8.16%528963.72%
NVDA240315P001650002023-09-21 11:23AM EDT165.000.550.530.620.00-16462.35%
NVDA240315P001700002023-09-26 9:46AM EDT170.000.600.590.68-0.01-1.64%2047561.35%
NVDA240315P001750002023-09-25 12:38PM EDT175.000.640.670.750.00-1237560.50%
NVDA240315P001800002023-09-26 1:41PM EDT180.000.730.750.82+0.02+2.82%518259.60%
NVDA240315P001850002023-09-21 1:30PM EDT185.000.870.830.900.00-397758.69%
NVDA240315P001900002023-09-25 12:43PM EDT190.000.870.900.990.00-117457.74%
NVDA240315P001950002023-09-26 10:56AM EDT195.001.021.021.09+0.16+18.60%140857.02%
NVDA240315P002000002023-09-26 10:41AM EDT200.001.151.131.20+0.10+9.52%441,63856.23%
NVDA240315P002050002023-09-26 2:03PM EDT205.001.321.251.32+0.17+14.78%251055.44%
NVDA240315P002100002023-09-26 9:55AM EDT210.001.361.371.46-0.16-10.53%3054.69%
NVDA240315P002150002023-09-26 3:26PM EDT215.001.601.521.61+0.06+3.90%1054.00%
NVDA240315P002200002023-09-26 10:31AM EDT220.001.601.681.78+0.01+0.63%31,00553.33%
NVDA240315P002250002023-09-25 9:44AM EDT225.001.801.871.960.00-454652.71%
NVDA240315P002300002023-09-25 12:03PM EDT230.001.942.082.180.00-101,67152.16%
NVDA240315P002350002023-09-26 2:17PM EDT235.002.262.332.39-0.19-7.76%231451.61%
NVDA240315P002400002023-09-25 1:53PM EDT240.002.422.542.640.00-1050.97%
NVDA240315P002450002023-09-21 2:31PM EDT245.002.962.822.920.00-8331450.47%
NVDA240315P002500002023-09-26 3:25PM EDT250.003.203.103.25+0.32+11.11%131,05750.24%
NVDA240315P002550002023-09-19 9:54AM EDT255.002.933.453.600.00-128549.80%
NVDA240315P002600002023-09-22 2:41PM EDT260.003.953.803.950.00-1589249.27%
NVDA240315P002650002023-09-22 2:49PM EDT265.004.354.254.350.00-1234148.82%
NVDA240315P002700002023-09-26 12:12PM EDT270.004.534.704.80+0.18+4.14%1048.42%
NVDA240315P002750002023-09-21 10:11AM EDT275.005.055.155.30-0.45-8.18%401,68148.06%
NVDA240315P002800002023-09-26 3:26PM EDT280.005.855.705.85+1.05+21.87%439847.73%
NVDA240315P002850002023-09-20 11:53AM EDT285.005.076.306.450.00-285047.41%
NVDA240315P002900002023-09-25 11:59AM EDT290.006.476.957.100.00-11,03647.11%
NVDA240315P002950002023-09-26 10:31AM EDT295.007.007.557.80-0.85-10.83%255146.82%
NVDA240315P003000002023-09-26 2:55PM EDT300.008.308.408.55+0.45+5.73%251,84046.53%
NVDA240315P003050002023-09-25 12:39PM EDT305.008.609.109.350.00-125746.23%
NVDA240315P003100002023-09-26 2:09PM EDT310.0010.1510.0010.25+0.78+8.32%1629746.01%
NVDA240315P003150002023-09-26 3:16PM EDT315.0011.1011.0511.20-0.90-7.50%1032845.78%
NVDA240315P003200002023-09-26 3:40PM EDT320.0012.2511.9512.20+0.55+4.70%2858245.54%
NVDA240315P003250002023-09-26 3:41PM EDT325.0013.3013.0513.25+0.94+7.61%17045.27%
NVDA240315P003300002023-09-26 3:14PM EDT330.0014.3214.2014.45+0.87+6.47%7574945.13%
NVDA240315P003350002023-09-26 3:07PM EDT335.0015.6015.3515.65+0.80+5.41%4163344.89%
NVDA240315P003400002023-09-26 3:44PM EDT340.0016.9016.7517.00+0.95+5.96%10053944.76%
NVDA240315P003450002023-09-26 3:42PM EDT345.0018.4018.0518.35-0.15-0.81%1621,09844.54%
NVDA240315P003500002023-09-26 3:57PM EDT350.0019.7719.5019.85+0.56+2.92%1432,90444.41%
NVDA240315P003550002023-09-26 10:28AM EDT355.0019.8521.0021.35-0.18-0.90%2481,42144.19%
NVDA240315P003600002023-09-26 3:22PM EDT360.0022.9022.6023.00+0.65+2.92%2,43678644.06%
NVDA240315P003650002023-09-26 2:47PM EDT365.0024.0524.4024.65+0.75+3.22%1267443.84%
NVDA240315P003700002023-09-25 1:22PM EDT370.0024.8426.1526.450.00-582,00643.70%
NVDA240315P003750002023-09-26 1:38PM EDT375.0027.4027.9528.35+1.05+3.98%1043.58%
NVDA240315P003800002023-09-26 3:57PM EDT380.0030.1929.8530.25+1.24+4.28%282,93543.38%
NVDA240315P003850002023-09-26 3:04PM EDT385.0032.1031.8532.30+2.38+8.01%261943.26%
NVDA240315P003900002023-09-26 1:36PM EDT390.0033.1533.9534.45+0.38+1.16%31,00843.14%
NVDA240315P003950002023-09-25 12:08PM EDT395.0034.7036.2536.600.00-7042.95%
NVDA240315P004000002023-09-26 3:57PM EDT400.0038.8038.5538.95+1.34+3.58%102,55342.88%
NVDA240315P004050002023-09-26 3:13PM EDT405.0040.7540.7541.20+1.00+2.52%31,28342.63%
NVDA240315P004100002023-09-26 2:30PM EDT410.0042.1943.3043.65+0.19+0.45%592142.50%
NVDA240315P004150002023-09-26 2:45PM EDT415.0045.1545.8046.10+0.05+0.11%947342.29%
NVDA240315P004200002023-09-26 3:50PM EDT420.0048.9048.3048.70+2.25+4.82%591,58242.15%
NVDA240315P004250002023-09-26 3:02PM EDT425.0050.9450.9551.40+1.34+2.70%763342.03%
NVDA240315P004300002023-09-26 3:48PM EDT430.0054.0753.6554.10+1.67+3.19%61,23641.84%
NVDA240315P004350002023-09-26 2:44PM EDT435.0056.0556.4556.90+1.82+3.36%2741041.66%
NVDA240315P004400002023-09-26 2:44PM EDT440.0059.4559.5059.85-1.04-1.72%431,23641.55%
NVDA240315P004450002023-09-26 3:08PM EDT445.0062.5062.4562.85+3.10+5.22%838141.42%
NVDA240315P004500002023-09-26 3:36PM EDT450.0066.3265.3065.75+0.64+0.97%502,55341.14%
NVDA240315P004550002023-09-26 12:06PM EDT455.0067.6568.4568.90-3.20-4.52%50041.00%
NVDA240315P004600002023-09-26 3:36PM EDT460.0072.6271.7072.15+3.62+5.25%4051740.89%
NVDA240315P004650002023-09-25 2:49PM EDT465.0073.9074.4075.700.00-422540.99%
NVDA240315P004700002023-09-25 3:03PM EDT470.0078.5877.7578.800.00-2263640.62%
NVDA240315P004750002023-09-22 12:29PM EDT475.0080.9181.2082.550.00-2086640.78%
NVDA240315P004800002023-09-25 12:16PM EDT480.0081.9883.8585.700.00-5040.33%
NVDA240315P004850002023-09-25 10:35AM EDT485.0086.3588.2089.15-0.18-0.21%140340.09%
NVDA240315P004900002023-09-25 1:33PM EDT490.0090.2691.8093.150.00-248540.31%
NVDA240315P004950002023-09-21 3:54PM EDT495.00100.7395.7096.850.00-129840.19%
NVDA240315P005000002023-09-22 12:27PM EDT500.0098.7298.45100.100.00-1352939.57%
NVDA240315P005050002023-09-13 2:08PM EDT505.0081.30102.90103.950.00-249839.47%
NVDA240315P005100002023-09-25 10:13AM EDT510.00104.69104.70109.600.00-221541.16%
NVDA240315P005150002023-09-06 3:59PM EDT515.0081.70108.55111.750.00-6714239.21%
NVDA240315P005200002023-09-20 2:10PM EDT520.00107.03113.90115.650.00-114938.98%
NVDA240315P005250002023-09-06 2:42PM EDT525.0087.65116.10119.900.00-3814639.09%
NVDA240315P005300002023-09-11 1:48PM EDT530.00102.55121.80123.900.00-1220638.86%
NVDA240315P005350002023-09-11 12:29PM EDT535.00108.65124.75127.600.00-914238.22%
NVDA240315P005400002023-09-25 1:59PM EDT540.00128.93130.05131.900.00-25538.22%
NVDA240315P005450002023-09-12 12:09PM EDT545.00111.83134.50138.550.00-21941.06%
NVDA240315P005500002023-09-12 10:03AM EDT550.00114.43138.15140.900.00-117138.60%
NVDA240315P005550002023-09-07 3:23PM EDT555.00114.75140.45144.800.00-8037.92%
NVDA240315P005600002023-09-06 3:15PM EDT560.00112.65145.10149.200.00-110737.85%
NVDA240315P005650002023-09-07 3:23PM EDT565.00122.16149.75153.450.00-88237.51%
NVDA240315P005700002023-09-21 9:48AM EDT570.00160.30155.90157.900.00-21537.40%
NVDA240315P005750002023-09-07 10:41AM EDT575.00133.30160.10161.950.00-32136.59%
NVDA240315P005800002023-09-20 10:23AM EDT580.00151.44163.10167.500.00-23438.17%
NVDA240315P005850002023-09-12 11:23AM EDT585.00144.40166.95170.900.00-219436.09%
NVDA240315P005900002023-09-08 11:53AM EDT590.00144.20173.15175.350.00-1010835.69%
NVDA240315P005950002023-09-25 3:16PM EDT595.00178.25178.80179.850.00-515535.30%
NVDA240315P006000002023-09-21 3:06PM EDT600.00190.00181.65185.350.00-15136.94%
NVDA240315P006050002023-09-25 3:56PM EDT605.00185.70187.10189.100.00-515134.83%
NVDA240315P006100002023-09-21 10:08AM EDT610.00196.07190.60195.250.00-158037.95%
NVDA240315P006150002023-09-26 2:59PM EDT615.00196.00195.05200.10+11.10+6.00%111138.23%
NVDA240315P006200002023-09-13 3:39PM EDT620.00171.46198.25206.900.00-22942.32%
NVDA240315P006250002023-09-25 3:56PM EDT625.00204.35205.45210.400.00-3040.02%
NVDA240315P006300002023-09-12 12:09PM EDT630.00181.39209.85215.950.00-23241.72%
NVDA240315P006350002023-09-26 10:11AM EDT635.00212.40213.05221.00-3.90-1.80%313642.39%
NVDA240315P006400002023-09-26 2:19PM EDT640.00218.60217.45225.90-0.57-0.26%543442.76%
NVDA240315P006450002023-09-26 2:33PM EDT645.00222.95222.45230.40-9.44-4.06%7042.28%
NVDA240315P006500002023-09-21 3:05PM EDT650.00238.15227.20236.000.00-31044.08%
NVDA240315P006550002023-09-19 1:45PM EDT655.00219.85232.20240.150.00-15342.82%
NVDA240315P006600002023-09-15 2:29PM EDT660.00222.39237.10245.100.00-21043.24%
NVDA240315P006650002023-09-20 12:51PM EDT665.00230.16242.05250.000.00-2043.54%
NVDA240315P006700002023-09-19 2:49PM EDT670.00234.01246.90255.500.00-2045.18%
NVDA240315P006750002023-09-19 12:07PM EDT675.00244.22251.90259.900.00-21044.33%
NVDA240315P006800002023-09-21 3:38PM EDT680.00268.40256.90264.900.00-157044.84%
NVDA240315P006850002023-09-21 3:38PM EDT685.00273.60261.90269.850.00-147045.22%
NVDA240315P006900002023-09-21 3:38PM EDT690.00277.95266.85274.850.00-63045.72%
NVDA240315P006950002023-09-19 12:07PM EDT695.00264.12271.15281.000.00-21048.83%
NVDA240315P007000002023-09-25 1:59PM EDT700.00279.18278.25284.950.00-2146.93%
NVDA240315P007050002023-09-15 1:31PM EDT705.00265.71281.80289.850.00-19047.17%
NVDA240315P007100002023-09-12 1:36PM EDT710.00256.27286.85294.850.00-3147.64%
NVDA240315P007200002023-09-26 2:19PM EDT720.00297.90296.10306.00+25.08+9.19%24051.27%
NVDA240315P007300002023-09-11 3:17PM EDT730.00280.40306.85314.850.00-864049.49%
NVDA240315P007400002023-09-26 1:31PM EDT740.00319.00316.00325.85+35.80+12.64%6052.81%
NVDA240315P007500002023-09-26 1:32PM EDT750.00327.99326.75334.85+45.96+16.30%24051.28%
NVDA240315P007600002023-09-08 10:45AM EDT760.00302.46336.65346.000.00-2054.95%
NVDA240315P007700002023-09-21 3:48PM EDT770.00357.67346.95356.000.00-12055.83%
NVDA240315P007800002023-09-25 2:00PM EDT780.00359.05356.85364.850.00-2053.83%
NVDA240315P007900002023-09-21 10:05AM EDT790.00374.99366.15375.950.00-4057.42%
NVDA240315P008000002023-09-21 11:45AM EDT800.00384.60376.75384.850.00-2055.46%
NVDA240315P008100002023-09-20 3:17PM EDT810.00382.77386.00395.600.00-4058.21%
NVDA240315P008200002023-09-14 1:39PM EDT820.00366.52396.00405.550.00-2058.88%
NVDA240315P008300002023-09-11 10:53AM EDT830.00380.61406.80414.800.00-2057.67%
NVDA240315P008400002023-09-11 11:29AM EDT840.00392.44416.00425.750.00-80060.94%
NVDA240315P008500002023-09-11 11:12AM EDT850.00403.94426.25436.000.00-156062.33%
NVDA240315P008600002023-09-12 1:18PM EDT860.00408.44436.80444.800.00-176059.91%
NVDA240315P008800002023-09-18 1:54PM EDT880.00439.30456.40466.000.00-2064.56%
NVDA240315P009000002023-09-18 1:52PM EDT900.00459.02476.15486.000.00-2065.99%
NVDA240315P009200002023-09-08 2:56PM EDT920.00465.25496.80504.800.00-90064.08%
NVDA240315P009300002023-09-08 2:49PM EDT930.00474.07506.00515.750.00-100067.41%
NVDA240315P009400002023-09-08 10:45AM EDT940.00482.36516.10526.000.00-2068.74%
NVDA240315P009500002023-09-08 10:57AM EDT950.00494.97526.05535.900.00-20069.14%
NVDA240315P009600002023-09-08 10:56AM EDT960.00504.51536.05545.900.00-2069.79%
NVDA240315P009700002023-09-08 2:58PM EDT970.00515.02546.25555.200.00-40068.49%
NVDA240315P010000002023-09-08 11:01AM EDT1,000.00545.76576.45586.000.00-2072.58%