Australia markets open in 1 hour 20 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
822.79+31.67 (+4.00%)
At close: 04:00PM EST
826.56 +3.77 (+0.46%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240315C000050002024-02-29 3:51PM EST5.00794.40814.70820.500.00-1591,4081,907.03%
NVDA240315C000100002024-02-23 3:38PM EST10.00781.25811.30814.050.00-11301,206.84%
NVDA240315C000150002024-02-23 2:40PM EST15.00784.10806.30809.050.00-13891,058.40%
NVDA240315C000200002024-02-22 11:43AM EST20.00759.50801.30804.050.00-181962.11%
NVDA240315C000250002024-02-22 10:45AM EST25.00747.72796.30799.050.00-8160891.60%
NVDA240315C000300002024-01-25 2:30PM EST30.00582.67757.25759.800.00-2350.00%
NVDA240315C000350002024-02-29 3:55PM EST35.00763.10786.35789.100.00-140795.90%
NVDA240315C000400002024-02-14 11:29AM EST40.00685.62781.35784.100.00-22757.23%
NVDA240315C000450002024-02-02 2:00PM EST45.00616.74776.35779.100.00-11723.93%
NVDA240315C000500002024-02-21 12:06PM EST50.00624.55771.60773.900.00-22677.93%
NVDA240315C000600002024-02-07 1:36PM EST60.00635.85761.40764.150.00-1019648.63%
NVDA240315C000650002023-08-24 1:00PM EST65.00423.05351.75356.600.00-75750.00%
NVDA240315C000700002024-02-22 9:32AM EST70.00682.60751.40754.150.00-1153607.42%
NVDA240315C000750002024-02-07 9:53AM EST75.00614.79746.45749.150.00--1362.50%
NVDA240315C000800002024-02-14 11:29AM EST80.00645.84741.45744.200.00-23387.50%
NVDA240315C000850002024-02-20 2:27PM EST85.00599.85736.45739.200.00-13378.13%
NVDA240315C000900002024-02-26 1:06PM EST90.00710.65731.45734.200.00-12367.19%
NVDA240315C001000002024-02-15 11:13AM EST100.00630.43721.70724.000.00-136365.63%
NVDA240315C001050002024-01-26 10:43AM EST105.00510.30682.50685.000.00-14480.00%
NVDA240315C001100002024-02-29 12:38PM EST110.00679.29711.50714.250.00-324360.16%
NVDA240315C001150002024-02-20 12:33PM EST115.00568.77706.50709.250.00-1632351.56%
NVDA240315C001200002024-01-26 3:11PM EST120.00492.80667.55670.050.00-3180.00%
NVDA240315C001250002024-01-18 12:20PM EST125.00445.68599.50602.950.00-1110.00%
NVDA240315C001300002024-03-01 9:47AM EST130.00672.57691.55694.30+309.56+85.28%1520344.14%
NVDA240315C001350002024-02-27 3:01PM EST135.00655.76686.55689.300.00-123337.11%
NVDA240315C001400002024-02-23 3:52PM EST140.00652.77681.60684.300.00-1545335.94%
NVDA240315C001450002024-01-08 3:15PM EST145.00374.62555.50557.150.00-3730.00%
NVDA240315C001500002024-03-01 3:47PM EST150.00670.97671.80674.10+27.60+4.29%3149322.66%
NVDA240315C001550002024-02-20 9:51AM EST155.00526.05666.60669.350.00-135321.09%
NVDA240315C001600002024-02-21 1:59PM EST160.00510.93661.60664.350.00-123315.23%
NVDA240315C001650002024-03-01 1:24PM EST165.00653.35656.65659.35+26.53+4.23%132313.28%
NVDA240315C001700002024-03-01 2:06PM EST170.00650.19651.65654.40+45.08+7.45%176310.94%
NVDA240315C001750002024-02-26 1:58PM EST175.00619.79646.65649.400.00-145305.47%
NVDA240315C001800002024-02-27 11:44AM EST180.00607.11641.65644.400.00-131300.00%
NVDA240315C001850002024-02-29 2:03PM EST185.00607.74636.70639.400.00-493297.66%
NVDA240315C001900002024-02-22 9:37AM EST190.00570.65631.70634.400.00-254292.58%
NVDA240315C001950002024-02-22 12:17PM EST195.00582.50626.70629.450.00-131290.23%
NVDA240315C002000002024-03-01 12:12PM EST200.00617.00621.95624.20+23.98+4.04%4109285.35%
NVDA240315C002050002024-03-01 10:27AM EST205.00603.43616.70619.45+24.37+4.21%195280.47%
NVDA240315C002100002024-02-28 10:58AM EST210.00565.98611.75614.450.00-161278.13%
NVDA240315C002150002024-02-22 11:22AM EST215.00563.84606.75609.500.00-40102275.78%
NVDA240315C002200002024-02-28 12:11PM EST220.00565.06601.75604.500.00-9101271.29%
NVDA240315C002250002024-02-23 1:57PM EST225.00573.57596.75599.500.00-983266.80%
NVDA240315C002300002024-02-27 10:48AM EST230.00558.38591.75594.500.00-1131262.50%
NVDA240315C002350002024-02-20 12:20PM EST235.00444.70586.80589.500.00-5133260.16%
NVDA240315C002400002024-03-01 11:22AM EST240.00577.48581.80584.55+25.01+4.53%1119258.01%
NVDA240315C002450002024-02-26 3:38PM EST245.00548.74576.80579.550.00-892253.81%
NVDA240315C002500002024-03-01 11:56AM EST250.00568.95572.05574.35+25.15+4.62%11275251.56%
NVDA240315C002550002024-02-29 3:07PM EST255.00538.13566.85569.550.00-1184247.46%
NVDA240315C002600002024-02-28 9:37AM EST260.00520.02561.85564.600.00-197245.31%
NVDA240315C002650002024-02-23 11:47AM EST265.00531.04556.85559.600.00-190241.41%
NVDA240315C002700002024-02-29 9:39AM EST270.00528.21551.85554.600.00-1213237.60%
NVDA240315C002750002024-02-27 10:19AM EST275.00515.71546.90549.600.00-3125235.35%
NVDA240315C002800002024-03-01 2:01PM EST280.00542.53541.90544.60+19.89+3.81%1342231.64%
NVDA240315C002850002024-03-01 1:20PM EST285.00533.45536.90539.65+39.97+8.10%4250229.49%
NVDA240315C002900002024-03-01 2:29PM EST290.00531.98531.90534.65+12.98+2.50%4236225.98%
NVDA240315C002950002024-03-01 1:25PM EST295.00522.35526.90529.65+17.60+3.49%196222.46%
NVDA240315C003000002024-03-01 11:52AM EST300.00519.95522.15524.45+25.60+5.18%5400220.31%
NVDA240315C003050002024-02-28 10:59AM EST305.00471.85516.95519.700.00-1191218.16%
NVDA240315C003100002024-03-01 10:13AM EST310.00498.46511.95514.70+17.46+3.63%1168214.75%
NVDA240315C003150002024-02-20 11:10AM EST315.00371.18506.95509.700.00-1124211.43%
NVDA240315C003200002024-03-01 2:38PM EST320.00502.15502.00504.70+45.84+10.05%4141209.38%
NVDA240315C003250002024-02-22 2:11PM EST325.00451.97497.00499.750.00-20269207.23%
NVDA240315C003300002024-02-22 11:43AM EST330.00449.00492.20494.500.00-21832202.93%
NVDA240315C003350002024-02-29 3:59PM EST335.00459.67487.00489.750.00-7119200.88%
NVDA240315C003400002024-03-01 1:47PM EST340.00479.91482.05484.75+32.04+7.15%2210198.83%
NVDA240315C003450002024-02-23 10:03AM EST345.00467.57477.05479.750.00-1101195.80%
NVDA240315C003500002024-03-01 2:44PM EST350.00471.00472.30474.55+27.87+6.29%12602193.75%
NVDA240315C003550002024-03-01 1:32PM EST355.00463.00467.05469.80+38.17+8.98%5128190.72%
NVDA240315C003600002024-02-27 10:04AM EST360.00426.61462.05464.800.00-1465187.79%
NVDA240315C003650002024-02-26 3:46PM EST365.00427.95457.10459.800.00-1296185.79%
NVDA240315C003700002024-03-01 11:49AM EST370.00450.17452.10454.85+20.87+4.86%2449183.79%
NVDA240315C003750002024-02-22 9:30AM EST375.00373.68447.10449.850.00-2268180.96%
NVDA240315C003800002024-02-29 10:37AM EST380.00414.28440.50446.900.00-21,599185.01%
NVDA240315C003850002024-02-28 10:44AM EST385.00391.45437.15439.850.00-2270176.17%
NVDA240315C003900002024-02-26 9:53AM EST390.00399.88432.10434.900.00-4525173.39%
NVDA240315C003950002024-02-29 3:55PM EST395.00403.80427.40429.650.00-1761171.44%
NVDA240315C004000002024-03-01 3:45PM EST400.00421.50422.40424.70+21.00+5.24%84,083169.48%
NVDA240315C004050002024-02-28 10:32AM EST405.00370.29417.20419.900.00-2269166.80%
NVDA240315C004100002024-03-01 10:19AM EST410.00397.13410.60416.40+7.68+1.97%81,040162.70%
NVDA240315C004150002024-02-28 11:38AM EST415.00374.55407.45409.700.00-2652162.26%
NVDA240315C004200002024-03-01 3:16PM EST420.00398.95402.45404.75+24.64+6.58%1863160.35%
NVDA240315C004250002024-03-01 3:19PM EST425.00395.03397.45399.75+27.21+7.40%12635157.76%
NVDA240315C004300002024-03-01 10:56AM EST430.00381.90390.65396.45+17.90+4.92%21,710153.91%
NVDA240315C004350002024-02-26 10:18AM EST435.00362.66387.50389.850.00-1538154.59%
NVDA240315C004400002024-03-01 2:26PM EST440.00382.27380.65387.05+27.97+7.89%321,015156.05%
NVDA240315C004450002024-02-23 1:31PM EST445.00356.81377.50379.800.00-3652148.97%
NVDA240315C004500002024-03-01 3:25PM EST450.00370.44372.30375.05+25.44+7.37%32,278147.12%
NVDA240315C004550002024-03-01 2:02PM EST455.00368.35367.55369.80+30.14+8.91%13708144.68%
NVDA240315C004600002024-03-01 3:56PM EST460.00362.02360.80366.55+28.89+8.67%51,548142.29%
NVDA240315C004650002024-03-01 3:51PM EST465.00356.37355.80361.45+23.42+7.03%21,149138.75%
NVDA240315C004700002024-03-01 9:32AM EST470.00334.00352.55354.95+4.00+1.21%52,409139.14%
NVDA240315C004750002024-03-01 3:59PM EST475.00350.00345.85350.80+25.88+7.98%31,837126.27%
NVDA240315C004800002024-03-01 12:47PM EST480.00338.94342.60344.95+23.94+7.60%234,279134.94%
NVDA240315C004850002024-03-01 3:59PM EST485.00337.45335.90340.85+25.45+8.16%21,706123.34%
NVDA240315C004900002024-03-01 3:53PM EST490.00331.65330.80336.60+22.92+7.42%172,106128.81%
NVDA240315C004950002024-02-29 9:37AM EST495.00303.72325.90331.550.00-21,639127.05%
NVDA240315C005000002024-03-01 3:54PM EST500.00322.00322.65324.95+26.80+9.08%2339,335126.22%
NVDA240315C005050002024-03-01 3:40PM EST505.00315.64317.70319.95+35.44+12.65%12846124.44%
NVDA240315C005100002024-03-01 3:40PM EST510.00310.65312.70315.05+28.65+10.16%92,438123.10%
NVDA240315C005150002024-03-01 10:51AM EST515.00295.00305.90311.55+10.88+3.83%41,258118.19%
NVDA240315C005200002024-03-01 2:41PM EST520.00301.83302.75305.00+29.66+10.90%4,0878,064118.65%
NVDA240315C005250002024-02-29 11:38AM EST525.00263.08297.55300.250.00-24,168116.87%
NVDA240315C005300002024-03-01 2:42PM EST530.00290.94290.75295.60+32.83+12.72%173,54698.97%
NVDA240315C005350002024-02-29 12:34PM EST535.00257.10286.00291.750.00-11,241112.13%
NVDA240315C005400002024-03-01 3:27PM EST540.00280.68281.60285.25+27.62+10.91%531,564101.71%
NVDA240315C005450002024-03-01 2:41PM EST545.00276.79276.05281.80+28.69+11.56%91,279108.64%
NVDA240315C005500002024-03-01 3:58PM EST550.00273.20272.85275.10+28.59+11.69%659,261107.25%
NVDA240315C005550002024-03-01 3:58PM EST555.00268.00267.85270.10+22.55+9.19%17809105.15%
NVDA240315C005600002024-03-01 2:58PM EST560.00262.80262.65265.35+24.61+10.33%103,835103.39%
NVDA240315C005650002024-03-01 1:43PM EST565.00255.37258.00261.70+27.67+12.15%131,891110.99%
NVDA240315C005700002024-03-01 3:55PM EST570.00252.45251.05256.75+26.45+11.70%341,46197.88%
NVDA240315C005750002024-03-01 2:04PM EST575.00248.07246.15251.40+28.07+12.76%111,55294.07%
NVDA240315C005800002024-03-01 3:57PM EST580.00243.01242.95245.20+23.58+10.75%4,0825,00296.09%
NVDA240315C005850002024-03-01 3:59PM EST585.00239.55238.00240.20+30.80+14.75%2877594.36%
NVDA240315C005900002024-03-01 2:39PM EST590.00232.56231.20236.40+24.36+11.70%301,78788.48%
NVDA240315C005950002024-03-01 11:28AM EST595.00226.00228.00230.25+21.18+10.34%2184,61590.60%
NVDA240315C006000002024-03-01 3:45PM EST600.00221.98223.00225.00+27.23+13.98%33010,61987.13%
NVDA240315C006050002024-03-01 3:54PM EST605.00216.77216.80221.25+31.17+16.79%441,29985.45%
NVDA240315C006100002024-03-01 3:54PM EST610.00211.82213.05215.30+21.82+11.48%2604,82685.13%
NVDA240315C006150002024-03-01 3:44PM EST615.00206.28207.00211.45+26.85+14.96%111,50283.67%
NVDA240315C006200002024-03-01 3:01PM EST620.00202.70203.25205.15+21.70+11.99%404,53181.43%
NVDA240315C006250002024-03-01 12:55PM EST625.00194.91196.80202.25+20.34+11.65%221,42082.51%
NVDA240315C006300002024-03-01 3:57PM EST630.00193.29193.30195.20+22.04+12.87%94,08777.99%
NVDA240315C006350002024-03-01 2:04PM EST635.00188.30187.00190.00+30.25+19.14%241,37567.43%
NVDA240315C006400002024-03-01 3:43PM EST640.00181.09182.75185.75+22.47+14.17%963,04374.10%
NVDA240315C006450002024-03-01 3:22PM EST645.00175.87178.40180.30+27.91+18.86%1376573.05%
NVDA240315C006500002024-03-01 3:59PM EST650.00174.50173.40175.00+24.53+16.36%1179,67769.78%
NVDA240315C006550002024-03-01 3:57PM EST655.00168.41168.25170.60+23.31+16.06%1551,89569.78%
NVDA240315C006600002024-03-01 3:27PM EST660.00161.52163.85165.35+23.39+16.93%424,08469.19%
NVDA240315C006650002024-03-01 3:44PM EST665.00156.71158.10160.90+25.67+19.59%431,20866.48%
NVDA240315C006700002024-03-01 3:42PM EST670.00151.20153.40155.75+22.84+17.79%961,80565.10%
NVDA240315C006750002024-03-01 3:58PM EST675.00149.00148.20151.00+23.75+18.96%831,56863.33%
NVDA240315C006800002024-03-01 3:57PM EST680.00144.00143.70146.00+22.82+18.83%973,99763.06%
NVDA240315C006850002024-03-01 3:59PM EST685.00140.00137.65141.00+27.65+24.61%371,61857.53%
NVDA240315C006900002024-03-01 3:58PM EST690.00134.23132.25136.00+27.78+26.10%932,37654.15%
NVDA240315C006950002024-03-01 3:57PM EST695.00129.00127.20131.00+21.81+20.35%141,49752.12%
NVDA240315C007000002024-03-01 3:59PM EST700.00125.40123.80125.40+27.17+27.66%5,0739,64953.70%
NVDA240315C007050002024-03-01 3:58PM EST705.00119.25119.10121.00+22.25+22.94%8597354.37%
NVDA240315C007075002024-03-01 3:49PM EST707.50115.70116.65118.60+20.00+20.90%5756353.77%
NVDA240315C007100002024-03-01 3:29PM EST710.00112.69114.20116.10+27.59+32.42%1226,24852.92%
NVDA240315C007150002024-03-01 3:58PM EST715.00109.65107.90112.50+29.17+36.25%232,22851.17%
NVDA240315C007200002024-03-01 3:59PM EST720.00105.54104.50106.00+24.72+30.59%2565,43652.80%
NVDA240315C007250002024-03-01 3:59PM EST725.00101.00100.05101.40+27.84+38.05%3715,82552.32%
NVDA240315C007300002024-03-01 3:57PM EST730.0095.0695.2096.60+25.41+36.48%4764,46150.94%
NVDA240315C007350002024-03-01 3:57PM EST735.0090.6090.3591.85+24.85+37.79%4121,58649.68%
NVDA240315C007400002024-03-01 3:59PM EST740.0086.6285.9087.20+24.23+38.84%1,9502,53348.67%
NVDA240315C007450002024-03-01 3:59PM EST745.0082.0280.2083.65+23.97+41.29%891,35950.87%
NVDA240315C007500002024-03-01 3:59PM EST750.0076.9576.6578.00+25.95+50.88%1,64013,53746.64%
NVDA240315C007550002024-03-01 3:49PM EST755.0071.1672.5073.35+20.45+40.33%871,68045.33%
NVDA240315C007600002024-03-01 3:59PM EST760.0068.1067.8569.10+22.10+48.04%1,0173,67944.96%
NVDA240315C007650002024-03-01 3:59PM EST765.0063.8063.7564.90+20.50+47.34%1371,14144.52%
NVDA240315C007700002024-03-01 3:59PM EST770.0059.7059.4560.65+19.10+47.04%8323,85543.76%
NVDA240315C007750002024-03-01 3:59PM EST775.0055.8055.3556.55+21.46+62.49%7242,16843.16%
NVDA240315C007800002024-03-01 3:59PM EST780.0052.0051.6052.50+18.50+55.22%1,5163,62442.48%
NVDA240315C007850002024-03-01 3:59PM EST785.0048.3047.8049.25+18.90+64.29%1,0921,75643.17%
NVDA240315C007900002024-03-01 3:59PM EST790.0044.8044.0545.05+18.85+72.64%1,5314,07941.77%
NVDA240315C007950002024-03-01 3:59PM EST795.0041.0040.7541.65+18.05+78.65%1,9562,15341.67%
NVDA240315C008000002024-03-01 3:59PM EST800.0037.9037.4538.30+16.30+75.46%8,48111,57841.40%
NVDA240315C008050002024-03-01 3:59PM EST805.0034.7534.3535.00+15.61+81.56%3,2542,48740.98%
NVDA240315C008100002024-03-01 3:59PM EST810.0032.0031.4532.00+14.10+78.77%2,8003,28040.82%
NVDA240315C008150002024-03-01 3:59PM EST815.0028.9028.7029.50+12.63+77.63%5,6142,13641.23%
NVDA240315C008200002024-03-01 3:59PM EST820.0026.5226.1526.85+12.02+82.90%5,9974,04841.13%
NVDA240315C008250002024-03-01 3:59PM EST825.0024.0023.9024.45+11.36+89.87%2,9812,28841.18%
NVDA240315C008300002024-03-01 3:59PM EST830.0021.9021.5522.15+10.95+100.00%6,2422,87241.14%
NVDA240315C008350002024-03-01 3:59PM EST835.0019.8019.5020.10+8.40+73.68%1,4361,48641.26%
NVDA240315C008400002024-03-01 3:59PM EST840.0017.8017.6018.15+8.90+100.00%2,1854,68641.30%
NVDA240315C008450002024-03-01 3:59PM EST845.0016.0715.8516.40+7.02+77.57%1,2501,26341.44%
NVDA240315C008500002024-03-01 3:59PM EST850.0014.6514.2514.65+7.75+112.32%9,5837,87341.34%
NVDA240315C008550002024-03-01 3:59PM EST855.0013.0512.8013.35+5.68+77.07%1,0761,30641.79%
NVDA240315C008600002024-03-01 3:59PM EST860.0011.6311.4011.80+5.21+81.15%1,3701,57341.57%
NVDA240315C008650002024-03-01 3:58PM EST865.0010.3010.2010.55+4.58+80.07%99694341.68%
NVDA240315C008700002024-03-01 3:59PM EST870.009.309.059.50+4.04+76.81%1,2392,11041.97%
NVDA240315C008750002024-03-01 3:59PM EST875.008.398.208.45+3.80+82.79%9361,92642.05%
NVDA240315C008800002024-03-01 3:59PM EST880.007.507.357.60+3.60+92.31%1,1741,78342.36%
NVDA240315C008850002024-03-01 3:59PM EST885.006.606.556.85+2.84+75.53%23278642.71%
NVDA240315C008900002024-03-01 3:59PM EST890.005.805.856.05+2.50+75.76%1,10266342.76%
NVDA240315C008950002024-03-01 3:58PM EST895.005.205.205.50+1.95+60.00%28748443.25%
NVDA240315C009000002024-03-01 3:59PM EST900.004.854.704.85+2.29+89.45%5,8608,73543.31%
NVDA240315C009050002024-03-01 3:59PM EST905.004.204.154.35+1.81+75.73%31852843.62%
NVDA240315C009100002024-03-01 3:46PM EST910.003.653.703.90+1.47+67.43%83761243.93%
NVDA240315C009150002024-03-01 3:41PM EST915.003.153.303.50+1.11+54.41%22652544.26%
NVDA240315C009200002024-03-01 3:58PM EST920.003.053.003.10+1.22+66.67%60494944.42%
NVDA240315C009250002024-03-01 3:57PM EST925.002.632.682.82+1.06+67.52%47591944.90%
NVDA240315C009300002024-03-01 3:59PM EST930.002.452.412.51+0.90+58.06%20963145.13%
NVDA240315C009350002024-03-01 3:32PM EST935.002.112.172.27+0.81+62.31%14498245.53%
NVDA240315C009400002024-03-01 3:59PM EST940.002.031.962.07+0.94+86.24%2501,61946.01%
NVDA240315C009450002024-03-01 3:53PM EST945.001.711.771.87+0.66+62.86%35585046.38%
NVDA240315C009500002024-03-01 3:59PM EST950.001.661.611.69+0.72+76.60%1,0772,63446.75%
NVDA240315C009550002024-03-01 3:59PM EST955.001.521.461.54+0.78+105.41%56364147.19%
NVDA240315C009600002024-03-01 3:58PM EST960.001.301.331.40+0.59+83.10%2861,53747.60%
NVDA240315C009650002024-03-01 3:56PM EST965.001.161.221.28+0.39+50.65%4649348.05%
NVDA240315C009700002024-03-01 3:55PM EST970.001.071.111.18+0.41+62.12%2961,21448.56%
NVDA240315C009750002024-03-01 3:46PM EST975.001.031.021.08+0.38+58.46%10953449.00%
NVDA240315C009800002024-03-01 3:59PM EST980.000.990.941.00+0.41+70.69%4242,77849.52%
NVDA240315C009850002024-03-01 3:35PM EST985.000.840.870.92+0.34+68.00%9714349.99%
NVDA240315C009900002024-03-01 3:58PM EST990.000.790.800.86+0.29+58.00%1,2422,57550.27%
NVDA240315C009950002024-03-01 3:58PM EST995.000.750.740.79+0.31+70.45%6701,01550.73%
NVDA240315C010000002024-03-01 3:59PM EST1,000.000.730.690.74+0.38+108.57%5,26510,85551.29%
NVDA240315C010100002024-03-01 3:51PM EST1,010.000.580.590.65+0.22+61.11%7681,25952.30%
NVDA240315C010200002024-03-01 3:58PM EST1,020.000.530.510.56+0.20+60.61%1,52792853.25%
NVDA240315C010300002024-03-01 3:59PM EST1,030.000.480.450.50+0.21+77.78%46386054.35%
NVDA240315C010400002024-03-01 1:45PM EST1,040.000.420.390.45+0.22+110.00%44177655.40%
NVDA240315C010500002024-03-01 3:59PM EST1,050.000.380.340.40+0.18+90.00%1,7831,20156.37%
NVDA240315C010600002024-03-01 3:59PM EST1,060.000.330.310.35+0.13+65.00%51639857.37%
NVDA240315C010700002024-03-01 3:59PM EST1,070.000.290.270.32+0.12+70.59%3031,85058.40%
NVDA240315C010800002024-03-01 2:52PM EST1,080.000.290.240.28+0.15+107.14%1551,03259.28%
NVDA240315C010900002024-03-01 3:43PM EST1,090.000.210.220.23+0.09+75.00%3963159.96%
NVDA240315C011000002024-03-01 3:59PM EST1,100.000.200.190.23+0.09+81.82%6842,45361.18%
NVDA240315C011100002024-03-01 3:52PM EST1,110.000.190.160.21+0.09+90.00%4674561.96%
NVDA240315C011200002024-03-01 3:18PM EST1,120.000.160.160.19+0.08+100.00%2466763.18%
NVDA240315C011300002024-03-01 3:36PM EST1,130.000.140.140.18+0.07+100.00%1451,49464.16%
NVDA240315C011400002024-03-01 3:40PM EST1,140.000.140.120.16+0.06+75.00%1721,82364.84%
NVDA240315C011500002024-03-01 3:36PM EST1,150.000.130.110.14+0.07+116.67%1,1411,65665.53%
NVDA240315C011600002024-03-01 3:59PM EST1,160.000.110.090.12+0.04+57.14%45170965.92%
NVDA240315C011700002024-03-01 2:40PM EST1,170.000.100.080.13+0.05+100.00%13162267.38%
NVDA240315C011800002024-03-01 3:17PM EST1,180.000.100.000.12+0.05+100.00%482,24665.23%
NVDA240315C011900002024-03-01 3:39PM EST1,190.000.080.080.09+0.04+100.00%871,11768.75%
NVDA240315C012000002024-03-01 3:55PM EST1,200.000.080.080.11+0.04+100.00%6004,55870.90%
NVDA240315C012100002024-03-01 3:53PM EST1,210.000.070.060.08+0.04+133.33%121,63170.31%
NVDA240315C012200002024-03-01 3:37PM EST1,220.000.070.050.07+0.05+250.00%221,60870.70%
NVDA240315C012300002024-03-01 3:47PM EST1,230.000.060.050.07+0.04+200.00%141,37571.88%
NVDA240315C012400002024-03-01 3:16PM EST1,240.000.050.000.08+0.02+66.67%401,84070.70%
NVDA240315C012500002024-03-01 1:31PM EST1,250.000.060.040.07+0.03+100.00%2111,75874.02%
NVDA240315C012600002024-03-01 3:53PM EST1,260.000.050.030.05+0.03+150.00%341,33773.24%
NVDA240315C012700002024-03-01 2:42PM EST1,270.000.040.020.07+0.02+100.00%111,47075.20%
NVDA240315C012800002024-03-01 3:53PM EST1,280.000.030.020.05+0.01+50.00%2061,57075.00%
NVDA240315C012900002024-03-01 2:23PM EST1,290.000.050.020.05+0.03+150.00%767476.17%
NVDA240315C013000002024-03-01 3:59PM EST1,300.000.030.010.03+0.01+50.00%1095,14374.22%
NVDA240315C013200002024-03-01 3:40PM EST1,320.000.030.020.03+0.01+50.00%1251,34177.34%
NVDA240315C013400002024-03-01 3:01PM EST1,340.000.020.010.03+0.01+100.00%342,91578.13%
NVDA240315C013600002024-03-01 3:57PM EST1,360.000.020.010.02+0.01+100.00%1356,11778.91%
NVDA240315C013800002024-03-01 3:35PM EST1,380.000.020.000.020.00-54714,66278.91%
NVDA240315C014000002024-03-01 3:50PM EST1,400.000.020.010.02+0.01+100.00%1,0296,92582.81%
NVDA240315C014200002024-03-01 2:59PM EST1,420.000.020.000.01+0.01+100.00%1306,55678.13%
NVDA240315C014400002024-03-01 3:28PM EST1,440.000.010.000.010.00-253,01481.25%
NVDA240315C014600002024-03-01 3:59PM EST1,460.000.010.000.010.00-5317,56882.81%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240315P000050002024-02-09 11:24AM EST5.000.020.000.010.00-1799775.00%
NVDA240315P000100002024-02-20 10:23AM EST10.000.010.000.010.00-1006,699662.50%
NVDA240315P000150002024-02-08 9:30AM EST15.000.010.000.010.00-4208600.00%
NVDA240315P000200002023-09-20 1:07PM EST20.000.010.000.140.00--7675.00%
NVDA240315P000250002023-07-14 11:37AM EST25.000.020.000.340.00-23687.50%
NVDA240315P000300002024-02-06 9:30AM EST30.000.010.000.010.00-173487.50%
NVDA240315P000350002024-02-23 12:39PM EST35.000.010.000.010.00-1111462.50%
NVDA240315P000400002023-07-18 1:23PM EST40.000.040.000.050.00-746493.75%
NVDA240315P000450002023-09-15 10:28AM EST45.000.030.000.200.00-1016534.38%
NVDA240315P000500002024-02-28 2:37PM EST50.000.010.000.010.00-1699412.50%
NVDA240315P000550002023-11-21 2:17PM EST55.000.010.000.010.00-30165393.75%
NVDA240315P000600002023-11-17 12:45PM EST60.000.020.000.130.00-111667460.94%
NVDA240315P000650002023-11-14 12:46PM EST65.000.010.000.030.00-129396.88%
NVDA240315P000700002024-01-03 9:31AM EST70.000.010.000.050.00-11,056400.00%
NVDA240315P000750002024-01-22 9:42AM EST75.000.010.000.000.00-11,72950.00%
NVDA240315P000800002024-01-03 9:31AM EST80.000.020.000.030.00-1318362.50%
NVDA240315P000850002024-02-20 10:23AM EST85.000.010.000.010.00-6114325.00%
NVDA240315P000900002023-12-20 12:41PM EST90.000.010.000.030.00-20103346.88%
NVDA240315P000950002024-01-08 1:25PM EST95.000.010.000.050.00-1132350.00%
NVDA240315P001000002024-02-20 1:31PM EST100.000.010.000.010.00-21,432306.25%
NVDA240315P001050002024-02-13 2:51PM EST105.000.010.000.030.00-5121321.88%
NVDA240315P001100002023-12-28 2:56PM EST110.000.010.000.050.00-5102325.00%
NVDA240315P001150002024-01-24 11:12AM EST115.000.010.000.030.00-1493306.25%
NVDA240315P001200002024-03-01 2:37PM EST120.000.010.000.010.00-402,264281.25%
NVDA240315P001250002024-01-12 11:38AM EST125.000.010.000.120.00-1183326.56%
NVDA240315P001300002024-01-30 9:46AM EST130.000.010.000.010.00-1859268.75%
NVDA240315P001350002024-01-02 9:30AM EST135.000.020.000.000.00-2522350.00%
NVDA240315P001400002024-02-22 11:48AM EST140.000.020.000.030.00-11233275.00%
NVDA240315P001450002024-02-21 10:47AM EST145.000.010.000.030.00-10549271.88%
NVDA240315P001500002024-02-21 12:46PM EST150.000.020.000.010.00-41,042243.75%
NVDA240315P001550002024-02-28 1:45PM EST155.000.010.000.030.00-1120259.38%
NVDA240315P001600002024-02-21 2:57PM EST160.000.020.000.030.00-12265256.25%
NVDA240315P001650002024-02-21 2:10PM EST165.000.030.000.030.00-60198250.00%
NVDA240315P001700002024-02-21 3:04PM EST170.000.010.000.030.00-5814246.88%
NVDA240315P001750002024-02-21 12:44PM EST175.000.030.000.010.00-101,750225.00%
NVDA240315P001800002024-02-23 9:46AM EST180.000.010.000.010.00-2707218.75%
NVDA240315P001850002024-02-28 10:22AM EST185.000.010.000.030.00-11,091232.81%
NVDA240315P001900002024-02-23 9:55AM EST190.000.010.000.010.00-1262212.50%
NVDA240315P001950002024-02-23 3:15PM EST195.000.010.000.030.00-1452225.00%
NVDA240315P002000002024-02-22 10:57AM EST200.000.010.000.020.00-2433,359215.63%
NVDA240315P002050002024-02-28 12:09PM EST205.000.010.000.030.00-1873217.19%
NVDA240315P002100002024-02-22 10:50AM EST210.000.010.000.030.00-62674214.06%
NVDA240315P002150002024-02-22 2:49PM EST215.000.020.000.030.00-27404209.38%
NVDA240315P002200002024-02-22 10:30AM EST220.000.030.000.010.00-21,140193.75%
NVDA240315P002250002024-02-29 1:24PM EST225.000.010.000.030.00-2782203.13%
NVDA240315P002300002024-02-21 1:30PM EST230.000.080.000.030.00-21,744199.22%
NVDA240315P002350002024-02-22 9:52AM EST235.000.010.000.030.00-82574196.88%
NVDA240315P002400002024-02-29 11:43AM EST240.000.010.000.030.00-11,004193.75%
NVDA240315P002450002024-02-22 9:53AM EST245.000.010.000.030.00-1403190.63%
NVDA240315P002500002024-02-28 10:23AM EST250.000.010.000.020.00-11,996181.25%
NVDA240315P002550002024-02-22 9:56AM EST255.000.010.000.030.00-183687184.38%
NVDA240315P002600002024-02-27 2:16PM EST260.000.010.000.010.00-2021,896168.75%
NVDA240315P002650002024-02-26 2:56PM EST265.000.010.000.030.00-1608178.13%
NVDA240315P002700002024-02-28 10:25AM EST270.000.010.000.030.00-21,277175.00%
NVDA240315P002750002024-02-22 12:08PM EST275.000.010.000.030.00-1611,913171.88%
NVDA240315P002800002024-02-28 9:34AM EST280.000.020.000.010.00-3865156.25%
NVDA240315P002850002024-02-29 1:01PM EST285.000.010.000.030.00-11,301167.19%
NVDA240315P002900002024-02-29 3:44PM EST290.000.010.000.030.00-32,286164.06%
NVDA240315P002950002024-03-01 9:56AM EST295.000.010.000.030.00-461,119160.94%
NVDA240315P003000002024-03-01 3:16PM EST300.000.010.000.030.00-197,075159.38%
NVDA240315P003050002024-03-01 9:56AM EST305.000.010.000.030.00-7760156.25%
NVDA240315P003100002024-03-01 9:56AM EST310.000.010.000.030.00-431,543154.69%
NVDA240315P003150002024-03-01 10:07AM EST315.000.010.000.03-0.01-50.00%202,446151.56%
NVDA240315P003200002024-03-01 9:49AM EST320.000.010.000.03-0.01-50.00%101,762150.00%
NVDA240315P003250002024-03-01 3:13PM EST325.000.010.000.01-0.01-50.00%1212,099137.50%
NVDA240315P003300002024-03-01 10:35AM EST330.000.010.000.03-0.01-50.00%141,566145.31%
NVDA240315P003350002024-03-01 3:48PM EST335.000.010.000.020.00-311,840137.50%
NVDA240315P003400002024-03-01 12:19PM EST340.000.020.010.03-0.01-33.33%132,545142.97%
NVDA240315P003450002024-02-29 12:41PM EST345.000.020.010.030.00-74,885140.63%
NVDA240315P003500002024-03-01 12:52PM EST350.000.020.010.02-0.01-33.33%1116,865135.94%
NVDA240315P003550002024-03-01 3:08PM EST355.000.010.000.03-0.02-66.67%23,375133.59%
NVDA240315P003600002024-03-01 1:24PM EST360.000.010.000.03-0.04-80.00%115,059131.25%
NVDA240315P003650002024-02-28 3:05PM EST365.000.050.000.030.00-972,112129.69%
NVDA240315P003700002024-03-01 2:00PM EST370.000.020.000.030.00-1042,971127.34%
NVDA240315P003750002024-02-29 12:42PM EST375.000.020.010.030.00-172,286128.13%
NVDA240315P003800002024-03-01 3:51PM EST380.000.010.010.03-0.01-50.00%754,998125.78%
NVDA240315P003850002024-03-01 12:52PM EST385.000.030.010.03+0.02+200.00%13,984123.44%
NVDA240315P003900002024-03-01 2:47PM EST390.000.030.000.03-0.03-50.00%1853,813118.75%
NVDA240315P003950002024-02-29 3:28PM EST395.000.020.010.040.00-3371,406121.88%
NVDA240315P004000002024-03-01 3:46PM EST400.000.020.010.020.00-14510,020115.63%
NVDA240315P004050002024-03-01 1:11PM EST405.000.030.010.02-0.01-25.00%132,446113.28%
NVDA240315P004100002024-03-01 1:09PM EST410.000.030.010.04-0.03-50.00%92,042115.63%
NVDA240315P004150002024-03-01 12:52PM EST415.000.060.000.03+0.01+20.00%41,023109.38%
NVDA240315P004200002024-03-01 3:29PM EST420.000.030.000.04-0.01-25.00%173,411110.16%
NVDA240315P004250002024-03-01 3:33PM EST425.000.020.000.04-0.03-60.00%3602,233108.59%
NVDA240315P004300002024-03-01 3:53PM EST430.000.010.010.04-0.04-80.00%44,570108.59%
NVDA240315P004350002024-03-01 3:56PM EST435.000.030.030.05-0.01-25.00%192,166110.94%
NVDA240315P004400002024-03-01 3:18PM EST440.000.050.000.05+0.01+25.00%833,778104.69%
NVDA240315P004450002024-03-01 12:31PM EST445.000.070.000.05-0.04-36.36%12,803103.13%
NVDA240315P004500002024-03-01 3:35PM EST450.000.040.030.05-0.01-20.00%2607,270105.08%
NVDA240315P004550002024-03-01 3:20PM EST455.000.050.030.05+0.01+25.00%182,876103.52%
NVDA240315P004600002024-03-01 2:35PM EST460.000.050.010.050.00-78,12699.22%
NVDA240315P004650002024-03-01 3:29PM EST465.000.040.030.06-0.02-33.33%691,972100.78%
NVDA240315P004700002024-03-01 3:55PM EST470.000.040.030.06-0.03-42.86%3182,52699.22%
NVDA240315P004750002024-03-01 3:42PM EST475.000.040.040.05-0.03-42.86%6573,27697.27%
NVDA240315P004800002024-03-01 3:55PM EST480.000.060.050.07-0.01-14.29%5514,20898.05%
NVDA240315P004850002024-03-01 3:46PM EST485.000.050.020.07-0.02-28.57%5032,57993.75%
NVDA240315P004900002024-03-01 1:47PM EST490.000.070.050.06-0.01-12.50%3822,97293.75%
NVDA240315P004950002024-03-01 3:34PM EST495.000.060.050.07-0.02-25.00%2731,99892.77%
NVDA240315P005000002024-03-01 3:51PM EST500.000.060.050.08-0.05-45.45%38014,86991.80%
NVDA240315P005050002024-03-01 3:31PM EST505.000.070.050.08-0.02-22.22%1341,23790.04%
NVDA240315P005100002024-03-01 3:46PM EST510.000.070.040.08-0.03-30.00%3071,43487.70%
NVDA240315P005150002024-03-01 3:47PM EST515.000.060.050.09-0.04-40.00%631,15387.30%
NVDA240315P005200002024-03-01 3:29PM EST520.000.080.050.09-0.04-33.33%1002,12985.55%
NVDA240315P005250002024-03-01 3:45PM EST525.000.080.050.10-0.05-38.46%961,72484.57%
NVDA240315P005300002024-03-01 3:34PM EST530.000.090.060.09-0.04-30.77%2572,27882.81%
NVDA240315P005350002024-03-01 2:42PM EST535.000.120.060.11-0.02-14.29%2011,58082.23%
NVDA240315P005400002024-03-01 3:18PM EST540.000.110.090.11-0.03-21.43%6045,03181.84%
NVDA240315P005450002024-03-01 3:42PM EST545.000.110.090.12-0.08-42.11%7772,07680.66%
NVDA240315P005500002024-03-01 3:53PM EST550.000.110.100.12-0.04-26.67%9838,74579.30%
NVDA240315P005550002024-03-01 3:44PM EST555.000.110.080.12-0.09-45.00%3821,40276.95%
NVDA240315P005600002024-03-01 3:47PM EST560.000.100.090.12-0.07-41.18%1751,93175.78%
NVDA240315P005650002024-03-01 3:59PM EST565.000.130.100.13-0.09-40.91%241,69174.80%
NVDA240315P005700002024-03-01 3:12PM EST570.000.160.110.14-0.01-5.88%912,59173.83%
NVDA240315P005750002024-03-01 3:59PM EST575.000.130.100.15-0.05-27.78%2312,88972.27%
NVDA240315P005800002024-03-01 3:45PM EST580.000.150.110.16-0.05-25.00%1263,65771.19%
NVDA240315P005850002024-03-01 1:35PM EST585.000.180.150.17-0.02-10.00%5972,62070.90%
NVDA240315P005900002024-03-01 3:51PM EST590.000.160.120.17-0.05-23.81%833,79868.56%
NVDA240315P005950002024-03-01 3:38PM EST595.000.180.140.17-0.04-18.18%322,54267.48%
NVDA240315P006000002024-03-01 3:58PM EST600.000.160.160.19-0.07-30.43%76613,24566.80%
NVDA240315P006050002024-03-01 3:44PM EST605.000.170.140.20-0.12-41.38%2651,50265.04%
NVDA240315P006100002024-03-01 3:43PM EST610.000.180.160.20-0.08-30.77%1004,62463.87%
NVDA240315P006150002024-03-01 3:56PM EST615.000.200.200.21-0.07-25.93%171,95963.23%
NVDA240315P006200002024-03-01 3:58PM EST620.000.190.200.22-0.10-34.48%1893,13161.82%
NVDA240315P006250002024-03-01 3:59PM EST625.000.210.200.23-0.10-32.26%1241,49760.45%
NVDA240315P006300002024-03-01 3:58PM EST630.000.240.200.24-0.11-31.43%1922,91659.03%
NVDA240315P006350002024-03-01 3:59PM EST635.000.240.220.25-0.14-36.84%351,08957.91%
NVDA240315P006400002024-03-01 3:13PM EST640.000.310.230.27-0.06-16.22%1172,17456.79%
NVDA240315P006450002024-03-01 3:58PM EST645.000.280.240.29-0.14-33.33%3192155.66%
NVDA240315P006500002024-03-01 3:59PM EST650.000.300.260.31-0.19-38.78%1,0918,63754.59%
NVDA240315P006550002024-03-01 3:58PM EST655.000.310.280.33-0.18-36.73%751,26953.47%
NVDA240315P006600002024-03-01 3:59PM EST660.000.340.200.47-0.31-47.69%2954,91352.59%
NVDA240315P006650002024-03-01 3:58PM EST665.000.370.330.39-0.27-42.19%1101,19351.49%
NVDA240315P006700002024-03-01 3:58PM EST670.000.400.370.41-0.32-44.44%3222,41950.46%
NVDA240315P006750002024-03-01 3:59PM EST675.000.420.410.45-0.37-46.84%3811,99249.90%
NVDA240315P006800002024-03-01 3:55PM EST680.000.490.450.49-0.50-50.51%3053,20448.88%
NVDA240315P006850002024-03-01 3:59PM EST685.000.520.500.54-0.52-50.00%6941,82847.97%
NVDA240315P006900002024-03-01 3:59PM EST690.000.570.550.60-0.74-56.49%8442,86547.12%
NVDA240315P006950002024-03-01 3:59PM EST695.000.640.620.67-0.71-52.59%2032,41046.29%
NVDA240315P007000002024-03-01 3:59PM EST700.000.710.700.75-1.10-60.77%2,9079,08845.46%
NVDA240315P007050002024-03-01 3:59PM EST705.000.810.790.84-0.88-52.07%2422,46044.64%
NVDA240315P007075002024-03-01 3:36PM EST707.501.010.840.89-0.96-48.73%1651,75944.24%
NVDA240315P007100002024-03-01 3:55PM EST710.000.970.890.95-1.20-55.30%1,1342,98343.90%
NVDA240315P007150002024-03-01 3:59PM EST715.001.061.021.08-1.36-56.20%6571,45443.19%
NVDA240315P007200002024-03-01 3:59PM EST720.001.201.181.24-1.72-58.90%2,5024,87242.55%
NVDA240315P007250002024-03-01 3:54PM EST725.001.531.361.43-1.92-55.65%4,7184,60341.97%
NVDA240315P007300002024-03-01 3:58PM EST730.001.651.571.65-2.85-63.33%6,6825,97841.39%
NVDA240315P007350002024-03-01 3:59PM EST735.001.861.831.92-3.14-62.80%4,1804,11240.92%
NVDA240315P007400002024-03-01 3:59PM EST740.002.162.142.24-3.57-62.30%4,9235,18740.47%
NVDA240315P007450002024-03-01 3:58PM EST745.002.572.472.62-4.43-63.29%1,1481,80540.08%
NVDA240315P007500002024-03-01 3:59PM EST750.003.002.943.10-4.86-61.83%4,1235,99039.84%
NVDA240315P007550002024-03-01 3:59PM EST755.003.503.403.60-5.37-60.54%3,4571,21239.43%
NVDA240315P007600002024-03-01 3:59PM EST760.004.074.004.20-5.54-57.65%4,8133,03939.11%
NVDA240315P007650002024-03-01 3:59PM EST765.004.774.704.90-6.48-57.60%8,98980238.83%
NVDA240315P007700002024-03-01 3:59PM EST770.005.655.505.75-8.60-60.35%10,2992,06538.70%
NVDA240315P007750002024-03-01 3:59PM EST775.006.606.456.80-9.72-59.56%1,3601,47238.76%
NVDA240315P007800002024-03-01 3:59PM EST780.007.607.507.70-10.15-57.18%1,9832,17138.21%
NVDA240315P007850002024-03-01 3:59PM EST785.008.838.708.95-11.84-57.28%1,17981038.17%
NVDA240315P007900002024-03-01 3:59PM EST790.0010.1510.0510.40-13.05-56.25%1,6121,81438.23%
NVDA240315P007950002024-03-01 3:59PM EST795.0011.7011.4511.95-11.58-49.74%1,77599138.19%
NVDA240315P008000002024-03-01 3:59PM EST800.0013.4513.2513.65-14.60-52.05%5,3141,99038.14%
NVDA240315P008050002024-03-01 3:59PM EST805.0015.3515.1015.50-11.48-42.79%1,91358838.07%
NVDA240315P008100002024-03-01 3:59PM EST810.0017.3017.1517.60-12.85-42.62%2,07649938.15%
NVDA240315P008150002024-03-01 3:59PM EST815.0019.7519.3519.85-13.60-40.78%1,59357538.19%
NVDA240315P008200002024-03-01 3:59PM EST820.0021.9821.7522.45-14.55-39.83%1,39167238.53%
NVDA240315P008250002024-03-01 3:59PM EST825.0024.7024.3524.90-17.00-40.77%85945238.34%
NVDA240315P008300002024-03-01 3:57PM EST830.0027.8527.1527.85-16.65-37.42%25555138.70%
NVDA240315P008350002024-03-01 3:18PM EST835.0032.4030.0030.65-14.95-31.57%16633438.55%
NVDA240315P008400002024-03-01 3:43PM EST840.0035.5333.1033.75-14.97-29.64%12335538.64%
NVDA240315P008450002024-03-01 3:59PM EST845.0037.0536.0537.05-17.87-32.54%15136538.80%
NVDA240315P008500002024-03-01 3:59PM EST850.0040.4538.5540.50-17.06-29.66%6761,33638.97%
NVDA240315P008550002024-03-01 3:59PM EST855.0043.6042.9544.05-21.65-33.18%13536239.08%
NVDA240315P008600002024-03-01 3:45PM EST860.0049.1446.6048.05-22.78-31.67%18428739.79%
NVDA240315P008650002024-03-01 3:50PM EST865.0052.7950.4051.65-24.66-31.84%12635939.52%
NVDA240315P008700002024-03-01 3:58PM EST870.0055.7054.0555.90-24.93-30.92%17031740.33%
NVDA240315P008750002024-03-01 12:30PM EST875.0063.4558.2559.95-21.57-25.37%628540.54%
NVDA240315P008800002024-03-01 3:45PM EST880.0065.2062.2564.05-37.99-36.82%439840.65%
NVDA240315P008850002024-03-01 11:35AM EST885.0072.1066.6568.30-39.45-35.37%1136940.90%
NVDA240315P008900002024-03-01 3:30PM EST890.0074.1070.9572.65-28.40-27.71%931841.21%
NVDA240315P008950002024-02-29 9:48AM EST895.00104.5575.3577.050.00-123741.48%
NVDA240315P009000002024-03-01 3:53PM EST900.0082.8079.9081.15-29.20-26.07%11221340.65%
NVDA240315P009050002024-03-01 11:09AM EST905.0092.3584.3586.00-30.15-24.61%315841.90%
NVDA240315P009100002024-03-01 3:53PM EST910.0092.0088.9590.50-25.05-21.40%149841.91%
NVDA240315P009150002024-02-23 10:33AM EST915.00121.3593.5595.400.00-9843.18%
NVDA240315P009200002024-03-01 11:20AM EST920.00103.4598.20100.05-33.37-24.39%11143.46%
NVDA240315P009250002024-03-01 11:58AM EST925.00109.15102.90104.80-30.50-21.84%2443.99%
NVDA240315P009300002024-02-27 3:02PM EST930.00141.45107.70109.550.00-3044.41%
NVDA240315P009350002024-03-01 2:36PM EST935.00115.05112.50114.35-22.40-16.30%3244.95%
NVDA240315P009400002024-03-01 11:26AM EST940.00123.63117.30119.20-22.72-15.52%1145.63%
NVDA240315P009450002024-02-27 9:42AM EST945.00172.70122.15124.050.00-2046.24%
NVDA240315P009500002024-02-29 9:44AM EST950.00157.10127.00128.900.00-2246.77%
NVDA240315P009550002024-03-01 11:26AM EST955.00138.23131.85133.80-42.77-23.63%1047.51%
NVDA240315P009600002024-02-28 3:54PM EST960.00186.50136.75138.700.00-83048.19%
NVDA240315P009650002024-02-22 1:22PM EST965.00194.25141.65143.650.00-7049.16%
NVDA240315P009700002024-02-27 12:11PM EST970.00178.33146.60148.600.00-2050.07%
NVDA240315P009750002024-02-27 9:43AM EST975.00198.75151.55153.550.00-6050.98%
NVDA240315P009800002024-02-23 12:58PM EST980.00182.45156.50158.500.00-2051.83%
NVDA240315P009850002024-02-22 9:37AM EST985.00226.20161.45163.450.00-20052.66%
NVDA240315P009900002024-03-01 11:48AM EST990.00170.40166.40168.45-43.40-20.30%1053.86%
NVDA240315P009950002024-03-01 1:58PM EST995.00173.50171.40173.40-28.50-14.11%21154.64%
NVDA240315P010000002024-03-01 2:29PM EST1,000.00178.00176.35178.40-21.56-10.80%3055.81%
NVDA240315P010100002024-02-23 9:59AM EST1,010.00205.15184.20193.350.00-2060.99%
NVDA240315P010200002024-02-29 10:13AM EST1,020.00227.15194.55203.300.00-2064.38%
NVDA240315P010300002024-02-27 11:25AM EST1,030.00242.19204.20211.950.00-4059.42%
NVDA240315P010400002024-02-22 3:54PM EST1,040.00255.43214.20220.750.00-813052.30%
NVDA240315P010500002024-02-28 9:35AM EST1,050.00270.20224.20231.700.00-24062.11%
NVDA240315P010600002024-02-28 9:34AM EST1,060.00285.78233.75241.750.00-2061.30%
NVDA240315P010700002024-02-26 2:29PM EST1,070.00274.80243.25251.750.00-644058.35%
NVDA240315P010800002024-02-29 9:37AM EST1,080.00282.25253.20262.000.00-3062.40%
NVDA240315P010900002024-02-27 12:10PM EST1,090.00298.30264.80273.000.00-2079.66%
NVDA240315P011000002024-02-12 11:22AM EST1,100.00361.68273.20281.850.00--064.26%
NVDA240315P011200002024-02-22 3:58PM EST1,120.00334.70294.20302.250.00-6079.13%
NVDA240315P011300002024-02-27 12:11PM EST1,130.00338.20302.75311.750.00-4056.64%
NVDA240315P011400002024-02-23 11:45AM EST1,140.00342.73312.90321.850.00-2066.11%
NVDA240315P011500002024-02-27 11:25AM EST1,150.00362.20322.80332.400.00-4074.51%
NVDA240315P011600002024-03-01 2:19PM EST1,160.00339.20332.85341.75-28.96-7.87%2065.23%
NVDA240315P011700002024-02-26 10:40AM EST1,170.00374.57343.95350.750.00-14069.53%
NVDA240315P011800002024-02-26 11:37AM EST1,180.00380.93353.85360.750.00-4068.07%
NVDA240315P011900002024-02-27 3:48PM EST1,190.00399.90363.05371.750.00-2074.76%
NVDA240315P012000002024-02-27 12:10PM EST1,200.00408.31372.80381.750.00-2068.95%
NVDA240315P012100002024-02-20 9:41AM EST1,210.00516.00383.50392.000.00--087.55%
NVDA240315P012200002024-02-15 10:00AM EST1,220.00492.23392.90402.000.00--081.15%
NVDA240315P012300002024-02-14 3:02PM EST1,230.00498.43402.90411.750.00-58076.76%
NVDA240315P012400002024-02-23 3:08PM EST1,240.00445.60412.90421.750.00-262078.13%
NVDA240315P012500002024-02-23 1:55PM EST1,250.00453.05423.90432.000.00-4097.61%
NVDA240315P012600002024-02-23 3:08PM EST1,260.00465.56433.95442.800.00-3000105.52%
NVDA240315P013000002024-02-15 10:00AM EST1,300.00571.99474.20480.800.00--094.29%
NVDA240315P013600002024-02-23 9:37AM EST1,360.00540.13534.15540.650.00-2097.95%
NVDA240315P013800002024-02-15 2:57PM EST1,380.00649.25554.15560.850.00--0104.88%
NVDA240315P014400002024-02-20 10:00AM EST1,440.00746.80614.15620.850.00--0112.31%