Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
924.79-18.80 (-1.99%)
At close: 04:00PM EDT
925.75 +0.96 (+0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C000050002024-05-17 2:47PM EDT5.00915.35917.65922.15-25.20-2.68%305,412635.94%
NVDA240621C000100002024-05-14 11:33AM EDT10.00899.89913.40916.200.00-8106431.25%
NVDA240621C000150002024-04-19 9:34AM EDT15.00825.65908.40911.250.00-136429.69%
NVDA240621C000200002024-05-07 12:41PM EDT20.00893.29903.45906.250.00-50124415.63%
NVDA240621C000250002024-05-03 12:45PM EDT25.00862.05898.45901.300.00-180401.56%
NVDA240621C000300002024-03-12 11:19AM EDT30.00878.30857.00859.800.00-23750.00%
NVDA240621C000350002024-02-06 11:51AM EDT35.00644.80889.25895.800.00-2138562.74%
NVDA240621C000400002023-05-01 1:34PM EDT40.00251.00336.00345.500.00-1100.00%
NVDA240621C000450002023-07-26 11:46AM EDT45.00408.55413.00422.900.00-21380.00%
NVDA240621C000500002024-05-15 9:30AM EDT50.00874.57873.90876.100.00-8255347.66%
NVDA240621C000550002023-09-19 10:08AM EDT55.00382.67365.00372.700.00-401390.00%
NVDA240621C000600002024-05-03 12:39PM EDT60.00827.70863.65866.450.00-1174331.84%
NVDA240621C000650002024-02-01 3:52PM EDT65.00566.00755.40763.250.00-11330.00%
NVDA240621C000700002024-05-16 10:34AM EDT70.00881.97853.95856.300.00-2562320.70%
NVDA240621C000750002024-05-16 3:37PM EDT75.00874.35848.75851.550.00-385314.06%
NVDA240621C000800002024-05-16 10:22AM EDT80.00871.10844.00846.350.00-1697308.01%
NVDA240621C000850002024-01-19 10:45AM EDT85.00493.92639.15645.750.00-16370.00%
NVDA240621C000900002024-05-13 9:30AM EDT90.00816.30831.75838.250.00-1756274.22%
NVDA240621C000950002024-02-09 2:03PM EDT95.00625.00777.65788.500.00-26220.00%
NVDA240621C001000002024-05-06 10:06AM EDT100.00814.30824.20826.400.00-1646287.99%
NVDA240621C001050002023-09-13 1:09PM EDT105.00357.75349.50359.000.00-26490.00%
NVDA240621C001100002024-01-08 4:24PM EDT110.00410.88591.15595.300.00-18650.00%
NVDA240621C001150002024-03-21 9:33AM EDT115.00805.64645.50651.150.00-14070.00%
NVDA240621C001200002024-05-17 3:44PM EDT120.00807.00801.95808.40-22.94-2.76%31,717255.47%
NVDA240621C001250002024-04-19 1:47PM EDT125.00680.00799.25801.600.00-1541265.23%
NVDA240621C001300002024-05-03 2:26PM EDT130.00761.00794.30796.600.00-1579261.13%
NVDA240621C001350002024-05-07 2:39PM EDT135.00764.00787.00792.550.00-2999313.01%
NVDA240621C001400002024-05-17 1:27PM EDT140.00792.55782.05787.60-16.15-2.00%122,001189.06%
NVDA240621C001450002024-04-19 12:22PM EDT145.00664.88777.05782.600.00-2865185.16%
NVDA240621C001500002024-05-16 3:12PM EDT150.00800.42772.35777.650.00-32,804213.28%
NVDA240621C001550002024-05-07 9:53AM EDT155.00744.95769.40771.750.00-2431242.68%
NVDA240621C001600002024-05-16 3:55PM EDT160.00780.49762.15767.70-4.31-0.55%13,512197.07%
NVDA240621C001650002024-05-14 9:30AM EDT165.00730.52759.20762.050.00-1388236.04%
NVDA240621C001700002024-05-17 1:10PM EDT170.00765.00752.20757.75-9.20-1.19%11,740196.09%
NVDA240621C001750002024-05-16 10:44AM EDT175.00778.19747.25753.700.00-11,394222.46%
NVDA240621C001800002024-05-10 10:49AM EDT180.00720.02742.25747.800.00-12,498194.14%
NVDA240621C001850002024-05-15 11:57AM EDT185.00760.15737.30743.750.00-1915216.99%
NVDA240621C001900002024-05-16 10:06AM EDT190.00757.00734.60736.950.00-1535221.53%
NVDA240621C001950002024-05-06 3:41PM EDT195.00725.97729.65731.950.00-2616218.65%
NVDA240621C002000002024-05-17 3:38PM EDT200.00728.45722.65728.55-16.80-2.25%12,041209.18%
NVDA240621C002050002024-05-17 2:30PM EDT205.00717.21719.70722.05-23.50-3.17%10494213.77%
NVDA240621C002100002024-05-17 2:01PM EDT210.00720.00712.40718.90-18.00-2.44%1775204.15%
NVDA240621C002150002024-04-30 1:48PM EDT215.00654.20709.75712.100.00-1630208.40%
NVDA240621C002200002024-05-14 1:34PM EDT220.00690.05702.50708.950.00-7802200.05%
NVDA240621C002250002024-05-13 2:58PM EDT225.00678.44699.80702.150.00-11550203.27%
NVDA240621C002300002024-05-15 2:11PM EDT230.00719.16692.55698.100.00-1892181.15%
NVDA240621C002350002024-05-16 3:42PM EDT235.00712.70689.85692.200.00-1644198.29%
NVDA240621C002400002024-05-15 3:34PM EDT240.00708.97682.60688.150.00-11,609177.64%
NVDA240621C002450002024-04-30 11:00AM EDT245.00638.22679.90682.250.00-2702193.53%
NVDA240621C002500002024-05-17 11:04AM EDT250.00687.00672.75679.55-13.18-1.88%53,163192.19%
NVDA240621C002550002024-05-17 9:41AM EDT255.00691.00667.70673.20+68.95+11.08%1822172.36%
NVDA240621C002600002024-05-15 12:55PM EDT260.00687.77662.70668.250.00-6886170.65%
NVDA240621C002650002024-05-16 1:21PM EDT265.00680.84657.75663.250.00-11,242168.95%
NVDA240621C002700002024-05-15 11:06AM EDT270.00674.60652.75658.300.00-11,193167.24%
NVDA240621C002750002024-05-16 12:14PM EDT275.00677.74647.80653.350.00-21,136166.21%
NVDA240621C002800002024-05-16 1:21PM EDT280.00665.98642.80648.350.00-2826163.82%
NVDA240621C002850002024-05-01 12:56PM EDT285.00648.53639.90642.70+111.53+20.77%1232176.34%
NVDA240621C002900002024-04-30 2:45PM EDT290.00583.00634.95637.750.00-3240174.68%
NVDA240621C002950002024-05-17 2:16PM EDT295.00630.50627.90633.45-29.85-4.52%2865159.42%
NVDA240621C003000002024-05-17 2:58PM EDT300.00626.72624.20628.50-22.13-3.41%342,287169.85%
NVDA240621C003050002024-05-17 2:39PM EDT305.00618.75617.95623.50-24.19-3.76%5880156.10%
NVDA240621C003100002024-05-16 3:07PM EDT310.00641.15613.00618.550.00-7789154.98%
NVDA240621C003150002024-05-07 10:01AM EDT315.00585.26610.35612.650.00-1636165.09%
NVDA240621C003200002024-05-16 10:15AM EDT320.00630.38603.05609.550.00-12,575159.89%
NVDA240621C003250002024-05-17 12:51PM EDT325.00609.41600.40602.75+37.98+6.65%1750161.62%
NVDA240621C003300002024-05-16 10:33AM EDT330.00623.12593.10599.600.00-1890156.27%
NVDA240621C003350002024-05-13 1:25PM EDT335.00569.37588.15594.650.00-6798154.86%
NVDA240621C003400002024-05-15 1:42PM EDT340.00606.90585.25588.050.00-2359156.05%
NVDA240621C003450002024-04-15 1:27PM EDT345.00530.52602.40604.600.00-1594262.46%
NVDA240621C003500002024-05-16 3:11PM EDT350.00601.06575.65577.800.00-4602152.76%
NVDA240621C003550002024-04-24 12:02PM EDT355.00456.65570.35573.150.00-1359151.00%
NVDA240621C003600002024-05-03 1:58PM EDT360.00531.35565.60567.950.00-1613149.24%
NVDA240621C003650002024-05-03 12:23PM EDT365.00523.00558.20564.850.00-11,679144.24%
NVDA240621C003700002024-05-17 2:52PM EDT370.00554.12553.30559.85-34.53-5.87%43,113142.90%
NVDA240621C003750002024-05-10 1:39PM EDT375.00526.65550.45553.300.00-3349144.36%
NVDA240621C003800002024-05-14 10:25AM EDT380.00528.57545.75548.100.00-1403142.94%
NVDA240621C003850002024-05-07 11:52AM EDT385.00527.39540.55543.350.00-2177141.26%
NVDA240621C003900002024-05-15 1:50PM EDT390.00555.75535.60538.400.00-5344139.87%
NVDA240621C003950002024-05-08 10:59AM EDT395.00514.54530.85533.200.00-1698138.23%
NVDA240621C004000002024-05-17 12:06PM EDT400.00532.62524.85529.85-19.80-3.58%12,036139.40%
NVDA240621C004050002024-05-14 1:15PM EDT405.00506.00520.70523.500.00-12217135.23%
NVDA240621C004100002024-05-14 3:54PM EDT410.00505.40513.70520.150.00-11,820131.73%
NVDA240621C004150002024-05-15 11:08AM EDT415.00530.00508.70515.200.00-5790130.18%
NVDA240621C004200002024-05-15 12:00PM EDT420.00525.00503.65510.200.00-1868128.17%
NVDA240621C004250002024-05-16 2:27PM EDT425.00522.11501.35503.150.00-1383129.36%
NVDA240621C004300002024-05-16 1:39PM EDT430.00510.37493.85499.65-7.83-1.51%11,819123.02%
NVDA240621C004350002024-05-06 2:26PM EDT435.00486.95491.45493.750.00-1229128.70%
NVDA240621C004400002024-05-17 3:00PM EDT440.00488.26483.90490.40+16.26+3.44%34,557123.29%
NVDA240621C004450002024-05-16 10:14AM EDT445.00504.85481.55483.350.00-1322124.05%
NVDA240621C004500002024-05-16 1:39PM EDT450.00490.38474.10480.25-7.50-1.51%11,013120.14%
NVDA240621C004550002024-05-15 9:38AM EDT455.00476.01471.60473.350.00-2575120.85%
NVDA240621C004600002024-05-16 3:34PM EDT460.00491.00464.05470.600.00-1996118.04%
NVDA240621C004650002024-05-16 11:31AM EDT465.00492.38459.10464.450.00-1794111.82%
NVDA240621C004700002024-05-16 3:35PM EDT470.00481.38454.00460.650.00-11,584114.78%
NVDA240621C004750002024-05-17 10:35AM EDT475.00466.34449.15454.55+43.07+10.18%11,146109.36%
NVDA240621C004800002024-05-15 2:22PM EDT480.00469.00444.25449.550.00-11,074108.24%
NVDA240621C004850002024-05-14 1:59PM EDT485.00426.46441.85443.650.00-1637113.01%
NVDA240621C004900002024-05-16 3:59PM EDT490.00456.76434.35440.850.00-3771110.41%
NVDA240621C004950002024-05-16 9:30AM EDT495.00456.88431.95433.700.00-4634110.34%
NVDA240621C005000002024-05-17 3:21PM EDT500.00430.42424.50430.65-23.43-5.16%173,635107.13%
NVDA240621C005050002024-05-14 11:30AM EDT505.00409.80419.45424.750.00-1776102.27%
NVDA240621C005100002024-05-17 2:15PM EDT510.00417.25417.10418.90-25.48-5.76%7634106.76%
NVDA240621C005150002024-05-17 2:08PM EDT515.00415.44412.15413.95+11.79+2.92%2513105.52%
NVDA240621C005200002024-05-17 1:53PM EDT520.00414.18404.45411.15-23.87-5.45%3887102.50%
NVDA240621C005250002024-05-17 3:03PM EDT525.00404.81400.75405.45+24.56+6.46%101,355102.77%
NVDA240621C005300002024-05-17 2:28PM EDT530.00393.10394.65400.25-33.48-7.85%11,08597.36%
NVDA240621C005350002024-05-16 3:15PM EDT535.00418.50392.35394.150.00-11443100.61%
NVDA240621C005400002024-05-17 12:38PM EDT540.00396.69387.40389.45-10.88-2.67%2687100.06%
NVDA240621C005450002024-05-16 11:44AM EDT545.00412.55379.80385.350.00-11,54093.85%
NVDA240621C005500002024-05-17 3:28PM EDT550.00382.00375.05381.15-17.48-4.38%32,86795.40%
NVDA240621C005550002024-05-14 9:42AM EDT555.00348.91372.55374.350.00-158195.78%
NVDA240621C005600002024-05-17 2:23PM EDT560.00362.52365.05370.55-23.48-6.08%21,07290.92%
NVDA240621C005650002024-05-14 9:42AM EDT565.00339.04362.65364.450.00-155893.38%
NVDA240621C005700002024-05-17 2:28PM EDT570.00353.80355.10360.65-29.50-7.70%181588.54%
NVDA240621C005750002024-05-17 2:34PM EDT575.00348.11352.80354.55-34.48-9.01%148291.11%
NVDA240621C005800002024-05-14 9:47AM EDT580.00323.13347.85349.900.00-169490.59%
NVDA240621C005850002024-05-14 12:37PM EDT585.00325.70341.20346.850.00-178789.83%
NVDA240621C005900002024-05-17 3:54PM EDT590.00339.70338.00339.75-20.21-5.62%361787.77%
NVDA240621C005950002024-05-15 1:03PM EDT595.00354.46333.05335.100.00-451587.23%
NVDA240621C006000002024-05-17 2:57PM EDT600.00328.70326.80331.15-19.30-5.55%423,76185.41%
NVDA240621C006050002024-05-15 10:27AM EDT605.00333.30323.25325.000.00-164384.64%
NVDA240621C006100002024-05-16 11:39AM EDT610.00326.91318.30320.10-20.99-6.03%242983.56%
NVDA240621C006150002024-05-16 10:00AM EDT615.00343.06313.10315.150.00-152181.90%
NVDA240621C006200002024-05-16 3:50PM EDT620.00329.75306.85312.400.00-2080782.42%
NVDA240621C006250002024-05-17 2:03PM EDT625.00306.48301.10307.50-19.76-6.06%1087879.85%
NVDA240621C006300002024-05-17 2:24PM EDT630.00295.41298.85300.45-28.49-8.80%352579.77%
NVDA240621C006350002024-05-17 2:40PM EDT635.00291.58293.70295.55-24.77-7.83%233278.33%
NVDA240621C006400002024-05-17 11:55AM EDT640.00299.14289.05290.70-9.55-3.09%245677.84%
NVDA240621C006450002024-05-15 11:32AM EDT645.00284.95284.05285.80-16.85-5.58%156376.65%
NVDA240621C006500002024-05-17 3:09PM EDT650.00281.90276.70283.45-21.58-7.11%182,69675.79%
NVDA240621C006550002024-05-17 10:12AM EDT655.00281.27274.20276.05-14.48-4.90%256074.61%
NVDA240621C006600002024-05-17 1:17PM EDT660.00279.13267.95273.30-14.82-5.04%11,42374.81%
NVDA240621C006650002024-05-17 3:47PM EDT665.00265.83262.60268.45+18.97+7.68%1695073.16%
NVDA240621C006700002024-05-17 2:21PM EDT670.00258.42257.20263.20-23.93-8.48%385870.84%
NVDA240621C006750002024-05-17 11:46AM EDT675.00263.98254.95256.75-15.02-5.38%365571.42%
NVDA240621C006800002024-05-17 2:01PM EDT680.00255.00247.60254.00-20.46-7.43%21,17769.94%
NVDA240621C006850002024-05-17 2:15PM EDT685.00244.90245.35247.10-30.30-11.01%149369.77%
NVDA240621C006900002024-05-16 3:36PM EDT690.00249.83240.95242.15-14.80-5.59%154169.28%
NVDA240621C006950002024-05-17 11:23AM EDT695.00247.05236.15237.40-10.75-4.17%561868.51%
NVDA240621C007000002024-05-17 3:47PM EDT700.00232.29231.45232.65-19.83-7.87%1328,44567.83%
NVDA240621C007050002024-05-17 2:49PM EDT705.00224.30226.70227.95-25.95-10.37%355167.14%
NVDA240621C007100002024-05-16 12:25PM EDT710.00246.75220.80224.300.00-71,23166.31%
NVDA240621C007150002024-05-17 2:49PM EDT715.00215.00217.30218.55-24.40-10.19%372065.79%
NVDA240621C007200002024-05-17 3:56PM EDT720.00213.60211.35214.95-20.18-8.63%901,33264.92%
NVDA240621C007250002024-05-17 3:20PM EDT725.00210.80206.85210.30-18.28-7.98%671,93264.45%
NVDA240621C007300002024-05-17 3:49PM EDT730.00203.50202.65205.70-19.77-8.85%179664.30%
NVDA240621C007350002024-05-17 12:56PM EDT735.00207.50197.70201.20-10.16-4.67%211,23763.46%
NVDA240621C007400002024-05-17 3:14PM EDT740.00197.38194.00195.75-15.67-7.36%3272,28862.88%
NVDA240621C007450002024-05-17 2:49PM EDT745.00187.80189.85191.05-20.62-9.89%8655862.55%
NVDA240621C007500002024-05-17 3:57PM EDT750.00186.00185.10186.75-17.89-8.77%2,7782,58562.00%
NVDA240621C007550002024-05-17 2:07PM EDT755.00184.40180.50183.20-17.26-8.56%13281462.17%
NVDA240621C007600002024-05-17 3:56PM EDT760.00177.50175.50178.55-18.07-9.24%1431,82661.03%
NVDA240621C007650002024-05-17 3:59PM EDT765.00172.20172.15173.40-19.33-10.09%5869360.82%
NVDA240621C007700002024-05-17 3:54PM EDT770.00169.20167.05170.00-18.30-9.76%1542,78760.54%
NVDA240621C007750002024-05-17 3:47PM EDT775.00164.22162.55165.65-17.14-9.45%1391,48659.96%
NVDA240621C007800002024-05-17 3:26PM EDT780.00162.80159.60160.65-14.20-8.02%1268,05359.99%
NVDA240621C007850002024-05-17 3:54PM EDT785.00156.50155.30156.50-16.22-9.39%12351959.60%
NVDA240621C007900002024-05-17 3:24PM EDT790.00153.90150.15153.00-14.57-8.65%1803,71859.03%
NVDA240621C007950002024-05-17 2:34PM EDT795.00144.53146.70149.20-23.52-14.00%3776359.36%
NVDA240621C008000002024-05-17 3:59PM EDT800.00143.78143.35144.40-16.74-10.43%8198,14259.02%
NVDA240621C008050002024-05-17 3:33PM EDT805.00141.90139.30140.45-18.63-11.61%2042558.73%
NVDA240621C008100002024-05-17 3:33PM EDT810.00138.00134.70137.40-13.90-9.15%301,71858.59%
NVDA240621C008150002024-05-16 11:11AM EDT815.00132.35131.60132.80-25.08-15.93%1855958.38%
NVDA240621C008200002024-05-17 3:29PM EDT820.00130.49127.85129.05-13.41-9.32%8722,73958.22%
NVDA240621C008250002024-05-17 3:58PM EDT825.00124.03124.15125.35-24.20-16.33%3048058.06%
NVDA240621C008300002024-05-17 3:47PM EDT830.00121.50120.40122.45-21.45-15.01%1232,05258.26%
NVDA240621C008350002024-05-17 3:59PM EDT835.00117.30117.00118.15-19.70-14.38%1257057.82%
NVDA240621C008400002024-05-17 3:59PM EDT840.00113.90113.00114.70-20.52-15.27%512,50957.47%
NVDA240621C008450002024-05-17 3:57PM EDT845.00109.65110.05111.15-16.05-12.77%2348457.56%
NVDA240621C008500002024-05-17 3:57PM EDT850.00106.50106.70107.80-14.35-11.87%2797,45757.49%
NVDA240621C008550002024-05-17 2:19PM EDT855.00104.15103.40104.45-19.59-15.83%1145257.38%
NVDA240621C008600002024-05-17 3:49PM EDT860.00100.3399.15102.00-15.67-13.51%234,87657.19%
NVDA240621C008650002024-05-17 3:38PM EDT865.0099.2097.0598.05-13.23-11.77%2454057.27%
NVDA240621C008700002024-05-17 3:45PM EDT870.0094.8092.9095.70-14.20-13.03%2791257.06%
NVDA240621C008750002024-05-17 3:59PM EDT875.0091.0189.9092.60-14.93-14.09%362,62956.99%
NVDA240621C008800002024-05-17 3:58PM EDT880.0087.6688.0088.75-14.75-14.40%9144,73757.03%
NVDA240621C008850002024-05-17 2:37PM EDT885.0084.3584.3586.40-14.85-14.97%1111,80156.89%
NVDA240621C008900002024-05-17 3:58PM EDT890.0081.8881.8583.60-12.62-13.35%921,85757.02%
NVDA240621C008950002024-05-17 3:46PM EDT895.0080.0078.6580.80-17.00-17.53%171,27256.77%
NVDA240621C009000002024-05-17 3:59PM EDT900.0076.9076.6577.45-12.10-13.60%1,90420,94856.76%
NVDA240621C009050002024-05-17 3:08PM EDT905.0076.0073.3575.40-9.80-11.42%3079556.69%
NVDA240621C009100002024-05-17 3:03PM EDT910.0071.5371.0572.10-12.77-15.15%391,17156.46%
NVDA240621C009150002024-05-17 3:10PM EDT915.0070.9568.8569.65-9.00-11.26%2721,06356.60%
NVDA240621C009200002024-05-17 3:58PM EDT920.0066.3066.3567.00-11.72-15.02%2166,82856.45%
NVDA240621C009250002024-05-17 3:59PM EDT925.0064.4063.9565.35-10.92-14.50%4991,28156.74%
NVDA240621C009300002024-05-17 3:59PM EDT930.0061.8061.6562.40-11.20-15.34%1,1271,64056.45%
NVDA240621C009350002024-05-17 3:59PM EDT935.0059.7059.4060.10-10.70-15.20%74444356.41%
NVDA240621C009400002024-05-17 3:58PM EDT940.0056.9857.1557.90-10.52-15.59%6673,53256.37%
NVDA240621C009450002024-05-17 3:49PM EDT945.0055.2254.9055.75-9.83-15.11%32579356.29%
NVDA240621C009500002024-05-17 3:59PM EDT950.0052.9552.9053.60-9.00-14.53%3,5989,06956.27%
NVDA240621C009550002024-05-17 3:25PM EDT955.0052.5750.1052.05-7.73-12.82%1181,06456.11%
NVDA240621C009600002024-05-17 3:57PM EDT960.0048.9548.1049.40-10.25-17.31%2463,87955.77%
NVDA240621C009650002024-05-17 3:59PM EDT965.0046.9546.9547.65-11.85-20.15%20850556.15%
NVDA240621C009700002024-05-17 3:59PM EDT970.0044.7045.0545.65-9.20-17.07%6942,79556.03%
NVDA240621C009750002024-05-17 3:44PM EDT975.0043.9542.5544.45-8.25-15.80%751,11755.96%
NVDA240621C009800002024-05-17 3:36PM EDT980.0041.9040.8042.20-7.85-15.78%3071,93655.70%
NVDA240621C009850002024-05-17 3:42PM EDT985.0041.1639.8040.45-6.99-14.52%5865055.95%
NVDA240621C009900002024-05-17 3:56PM EDT990.0038.5537.9538.60-7.70-16.65%822,81855.72%
NVDA240621C009950002024-05-17 3:54PM EDT995.0037.1436.6037.00-7.28-16.39%10670555.79%
NVDA240621C010000002024-05-17 3:59PM EDT1,000.0035.3535.0035.45-6.90-16.33%1,88514,77555.72%
NVDA240621C010100002024-05-17 3:57PM EDT1,010.0032.2032.0032.75-7.10-18.07%2221,64855.72%
NVDA240621C010200002024-05-17 3:55PM EDT1,020.0029.7128.7030.40-5.99-16.78%1612,62355.56%
NVDA240621C010300002024-05-17 3:53PM EDT1,030.0027.4026.2027.75-9.30-25.34%2241,14355.45%
NVDA240621C010400002024-05-17 3:46PM EDT1,040.0025.0624.3024.90-8.19-24.63%10298755.37%
NVDA240621C010500002024-05-17 3:59PM EDT1,050.0022.4022.3522.75-5.20-18.84%2,9878,72255.45%
NVDA240621C010600002024-05-17 3:56PM EDT1,060.0020.5019.7520.75-5.80-22.05%661,40355.07%
NVDA240621C010700002024-05-17 3:58PM EDT1,070.0018.6018.3019.25-5.90-24.08%4361,80355.46%
NVDA240621C010800002024-05-17 3:37PM EDT1,080.0017.0016.2517.60-6.65-28.12%1981,06555.26%
NVDA240621C010900002024-05-17 3:58PM EDT1,090.0015.3015.3015.70-6.25-29.00%4766155.40%
NVDA240621C011000002024-05-17 3:58PM EDT1,100.0014.0013.9014.30-3.63-20.59%2,08813,94755.43%
NVDA240621C011100002024-05-17 3:49PM EDT1,110.0013.0512.6013.05-3.31-20.23%4399755.48%
NVDA240621C011200002024-05-17 3:29PM EDT1,120.0011.9011.4511.90-3.41-22.27%5092755.55%
NVDA240621C011300002024-05-17 3:59PM EDT1,130.0010.6010.4010.85-2.80-20.90%451,00855.64%
NVDA240621C011400002024-05-17 3:21PM EDT1,140.0010.309.5010.15-2.30-18.25%461,11855.99%
NVDA240621C011500002024-05-17 3:49PM EDT1,150.009.008.659.05-2.27-20.14%7052,94755.92%
NVDA240621C011600002024-05-17 2:52PM EDT1,160.008.407.908.20-2.05-19.62%10270056.02%
NVDA240621C011700002024-05-17 3:53PM EDT1,170.007.487.257.50-2.17-22.49%191,41656.23%
NVDA240621C011800002024-05-17 3:59PM EDT1,180.006.856.556.90-3.05-30.81%2643,50756.37%
NVDA240621C011900002024-05-17 3:57PM EDT1,190.006.206.006.30-2.20-26.19%2432,08656.55%
NVDA240621C012000002024-05-17 3:59PM EDT1,200.005.655.605.75-1.47-20.65%9889,93656.85%
NVDA240621C012100002024-05-17 3:41PM EDT1,210.005.405.055.35-1.30-19.40%741,08857.05%
NVDA240621C012200002024-05-17 3:58PM EDT1,220.004.654.604.85-1.45-23.77%16643757.15%
NVDA240621C012300002024-05-17 3:15PM EDT1,230.004.474.254.45-1.88-29.61%4442357.41%
NVDA240621C012400002024-05-17 3:57PM EDT1,240.004.003.904.10-1.95-32.77%726057.65%
NVDA240621C012500002024-05-17 3:59PM EDT1,250.003.703.553.80-1.07-22.43%1331,95957.87%
NVDA240621C012600002024-05-17 2:16PM EDT1,260.003.473.303.50-0.97-21.85%1935958.17%
NVDA240621C012700002024-05-17 12:45PM EDT1,270.003.403.053.30-0.72-17.48%125258.56%
NVDA240621C012800002024-05-17 3:47PM EDT1,280.002.972.893.05-1.15-27.91%4442258.96%
NVDA240621C012900002024-05-17 2:16PM EDT1,290.002.742.632.81-0.76-21.71%699359.13%
NVDA240621C013000002024-05-17 3:58PM EDT1,300.002.522.502.59-0.63-20.00%3595,19259.51%
NVDA240621C013100002024-05-17 3:47PM EDT1,310.002.372.262.43-0.63-21.00%137059.72%
NVDA240621C013200002024-05-17 2:06PM EDT1,320.002.261.902.26-0.52-18.71%465459.56%
NVDA240621C013300002024-05-17 2:03PM EDT1,330.002.081.842.11-0.51-19.69%3960.07%
NVDA240621C013400002024-05-17 3:28PM EDT1,340.001.921.691.97-0.57-22.89%1536160.33%
NVDA240621C013500002024-05-17 3:57PM EDT1,350.001.781.701.83-0.42-19.09%4221260.95%
NVDA240621C013600002024-05-17 3:17PM EDT1,360.001.671.581.72-0.34-16.92%1349861.28%
NVDA240621C013700002024-05-17 10:43AM EDT1,370.001.671.481.61-0.25-13.02%123461.61%
NVDA240621C013800002024-05-17 3:08PM EDT1,380.001.441.381.51-0.40-21.74%151,05561.91%
NVDA240621C014000002024-05-17 3:46PM EDT1,400.001.311.211.32-0.16-10.88%1882,10262.52%
NVDA240621C014100002024-05-17 3:57PM EDT1,410.001.191.141.36-0.43-26.54%1440063.31%
NVDA240621C014200002024-05-17 11:34AM EDT1,420.001.031.061.18-0.58-36.02%542863.21%
NVDA240621C014300002024-05-16 10:42AM EDT1,430.001.511.001.110.00-1143263.54%
NVDA240621C014400002024-05-17 3:58PM EDT1,440.000.980.981.04-0.43-30.50%27774564.01%
NVDA240621C014500002024-05-17 3:11PM EDT1,450.000.910.920.99-0.40-30.53%6144264.36%
NVDA240621C014600002024-05-15 11:10AM EDT1,460.001.070.820.940.00-136564.49%
NVDA240621C014700002024-05-17 11:45AM EDT1,470.000.850.770.89-0.37-30.33%535064.80%
NVDA240621C014800002024-05-17 3:39PM EDT1,480.000.820.730.84-0.10-10.87%544265.14%
NVDA240621C014900002024-05-17 11:09AM EDT1,490.000.830.710.80-0.04-4.60%41,42065.60%
NVDA240621C015000002024-05-17 3:59PM EDT1,500.000.710.700.71-0.09-11.25%4164,40165.82%
NVDA240621C015100002024-05-17 3:34PM EDT1,510.000.720.610.71-0.04-5.26%3019166.04%
NVDA240621C015200002024-05-17 11:01AM EDT1,520.000.680.590.68-0.13-16.05%8515266.48%
NVDA240621C015300002024-05-17 11:02AM EDT1,530.000.660.550.61+0.07+11.86%1017666.50%
NVDA240621C015400002024-05-16 9:30AM EDT1,540.000.570.520.73-0.08-12.31%113367.85%
NVDA240621C015500002024-05-17 3:21PM EDT1,550.000.530.490.55-0.07-11.67%12937967.11%
NVDA240621C015600002024-05-17 3:47PM EDT1,560.000.550.460.56-0.06-9.84%1827567.68%
NVDA240621C015700002024-05-17 1:32PM EDT1,570.000.460.430.53-0.07-13.21%92567.92%
NVDA240621C015800002024-05-17 10:03AM EDT1,580.000.500.410.51+0.11+28.21%117068.29%
NVDA240621C015900002024-05-17 11:19AM EDT1,590.000.440.390.49-0.04-8.33%251468.63%
NVDA240621C016000002024-05-17 3:56PM EDT1,600.000.400.370.46-0.02-4.76%451,02068.87%
NVDA240621C016100002024-05-16 12:32PM EDT1,610.000.440.340.450.00-38469.17%
NVDA240621C016200002024-05-17 1:21PM EDT1,620.000.340.330.43-0.12-26.09%9726269.53%
NVDA240621C016300002024-05-09 12:02PM EDT1,630.000.520.310.410.00-54969.80%
NVDA240621C016400002024-05-17 2:55PM EDT1,640.000.280.210.35-0.02-6.67%6687068.65%
NVDA240621C016500002024-05-17 9:30AM EDT1,650.000.330.280.38-0.02-5.71%424270.46%
NVDA240621C016600002024-05-15 12:17PM EDT1,660.000.310.180.310.00-1313568.95%
NVDA240621C016700002024-05-17 9:37AM EDT1,670.000.280.170.45+0.05+21.74%18671.24%
NVDA240621C016800002024-05-17 3:52PM EDT1,680.000.290.240.33-0.04-12.12%313471.24%
NVDA240621C016900002024-05-17 2:55PM EDT1,690.000.220.260.28-0.04-15.38%529971.48%
NVDA240621C017000002024-05-17 1:55PM EDT1,700.000.230.250.30-0.02-8.00%4342,89072.22%
NVDA240621C017100002024-05-13 10:45AM EDT1,710.000.200.200.300.00-13272.17%
NVDA240621C017200002024-05-15 2:32PM EDT1,720.000.220.100.390.00-274172.61%
NVDA240621C017300002024-05-17 10:11AM EDT1,730.000.200.180.28-0.10-33.33%1016372.75%
NVDA240621C017400002024-05-17 2:40PM EDT1,740.000.180.170.27-0.05-21.74%27373.00%
NVDA240621C017500002024-05-17 9:30AM EDT1,750.000.200.160.26-0.01-4.76%262873.24%
NVDA240621C017600002024-05-13 3:24PM EDT1,760.000.150.190.25+0.01+7.14%110874.17%
NVDA240621C017700002024-05-17 9:53AM EDT1,770.000.210.060.34+0.11+110.00%12074.02%
NVDA240621C017800002024-05-17 10:49AM EDT1,780.000.170.140.33-0.10-37.04%105475.78%
NVDA240621C017900002024-05-17 10:45AM EDT1,790.000.140.040.32+0.04+40.00%158374.41%
NVDA240621C018000002024-05-17 12:44PM EDT1,800.000.150.110.19+0.02+15.38%2322,05073.73%
NVDA240621C018100002024-05-10 9:47AM EDT1,810.000.250.120.310.00-527876.81%
NVDA240621C018200002024-05-17 12:06PM EDT1,820.000.150.020.30+0.04+36.36%213975.29%
NVDA240621C018300002024-05-15 1:05PM EDT1,830.000.190.010.290.00-319575.39%
NVDA240621C018400002024-05-07 12:07PM EDT1,840.000.240.100.190.00-79875.68%
NVDA240621C018500002024-05-17 3:59PM EDT1,850.000.100.020.28-0.07-41.18%10925376.37%
NVDA240621C018600002024-05-03 12:19PM EDT1,860.000.250.080.280.00-12078.22%
NVDA240621C018700002024-05-15 3:49PM EDT1,870.000.070.080.18-0.02-22.22%14876.47%
NVDA240621C018800002024-05-17 10:06AM EDT1,880.000.100.000.26-0.06-37.50%14276.95%
NVDA240621C018900002024-05-14 3:54PM EDT1,890.000.080.070.170.00-528176.95%
NVDA240621C019000002024-05-17 2:58PM EDT1,900.000.130.080.17-0.04-23.53%2672477.73%
NVDA240621C019100002024-05-16 2:22PM EDT1,910.000.090.040.160.00-1513476.76%
NVDA240621C019200002024-05-15 2:20PM EDT1,920.000.060.050.160.00-1121877.54%
NVDA240621C019300002024-05-17 3:59PM EDT1,930.000.140.040.13+0.05+55.56%7719376.76%
NVDA240621C019400002024-05-17 3:58PM EDT1,940.000.090.060.09+0.01+12.50%1607,72176.37%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P000050002024-04-25 9:35AM EDT5.000.010.000.010.00-25,864487.50%
NVDA240621P000100002024-03-01 11:46AM EDT10.000.010.000.010.00-501,608412.50%
NVDA240621P000150002024-03-01 10:30AM EDT15.000.010.000.010.00-11,524375.00%
NVDA240621P000200002024-03-01 10:30AM EDT20.000.010.000.010.00-1303343.75%
NVDA240621P000250002024-04-10 10:16AM EDT25.000.010.000.010.00-13508325.00%
NVDA240621P000300002024-03-01 10:30AM EDT30.000.010.000.010.00-1634306.25%
NVDA240621P000350002024-04-19 3:44PM EDT35.000.010.000.010.00-441,287287.50%
NVDA240621P000400002024-03-12 10:47AM EDT40.000.010.000.050.00-1530310.94%
NVDA240621P000450002024-05-09 3:32PM EDT45.000.010.000.010.00-51,163268.75%
NVDA240621P000500002024-02-29 1:33PM EDT50.000.020.000.030.00-21,195278.13%
NVDA240621P000550002023-12-20 10:51AM EDT55.000.020.000.200.00-5357312.50%
NVDA240621P000600002024-03-01 12:46PM EDT60.000.010.000.110.00-3397286.72%
NVDA240621P000650002024-03-13 9:58AM EDT65.000.090.000.060.00-5790264.84%
NVDA240621P000700002024-03-13 10:04AM EDT70.000.100.000.060.00-30444257.81%
NVDA240621P000750002024-04-10 10:14AM EDT75.000.010.000.010.00-51,264218.75%
NVDA240621P000800002024-04-02 11:52AM EDT80.000.020.000.070.00-6431246.88%
NVDA240621P000850002024-03-15 11:17AM EDT85.000.010.000.020.00-1635218.75%
NVDA240621P000900002024-01-24 4:07PM EDT90.000.010.000.070.00-10933234.38%
NVDA240621P000950002024-03-18 3:41PM EDT95.000.020.000.010.00-21,667198.44%
NVDA240621P001000002024-04-17 3:58PM EDT100.000.010.000.010.00-54,557193.75%
NVDA240621P001050002024-05-01 9:36AM EDT105.000.010.000.020.00-11,326198.44%
NVDA240621P001100002024-03-15 2:37PM EDT110.000.070.000.160.00-141,857228.91%
NVDA240621P001150002024-05-16 1:08PM EDT115.000.010.000.010.00-71,511181.25%
NVDA240621P001200002024-04-30 10:01AM EDT120.000.010.000.070.00-22,125204.69%
NVDA240621P001250002024-04-24 10:20AM EDT125.000.020.000.050.00-31,118195.31%
NVDA240621P001300002024-05-08 11:32AM EDT130.000.010.000.140.00-72,918208.20%
NVDA240621P001350002024-05-14 11:42AM EDT135.000.010.000.030.00-301,089181.25%
NVDA240621P001400002024-05-14 11:42AM EDT140.000.050.000.050.00-1663,634184.38%
NVDA240621P001450002024-05-17 11:01AM EDT145.000.010.000.010.00-105,191162.50%
NVDA240621P001500002024-05-15 12:47PM EDT150.000.010.000.070.00-2272,752182.81%
NVDA240621P001550002024-04-26 9:30AM EDT155.000.010.000.070.00-11,473178.91%
NVDA240621P001600002024-04-22 9:50AM EDT160.000.030.000.010.00-182,957153.13%
NVDA240621P001650002024-04-22 2:39PM EDT165.000.040.000.010.00-12,207150.00%
NVDA240621P001700002024-05-17 12:57PM EDT170.000.010.010.020.00-102,881159.38%
NVDA240621P001750002024-05-08 9:45AM EDT175.000.010.000.140.00-11,454176.56%
NVDA240621P001800002024-04-29 10:00AM EDT180.000.010.010.040.00-51,900160.16%
NVDA240621P001850002024-05-09 11:57AM EDT185.000.020.010.030.00-12,253154.69%
NVDA240621P001900002024-05-07 3:52PM EDT190.000.010.010.030.00-31,560152.34%
NVDA240621P001950002024-05-15 10:18AM EDT195.000.020.010.030.00-32,011150.00%
NVDA240621P002000002024-05-17 9:45AM EDT200.000.010.010.03-0.03-75.00%26,101147.66%
NVDA240621P002050002024-05-15 9:35AM EDT205.000.010.010.050.00-12,884149.22%
NVDA240621P002100002024-04-23 10:06AM EDT210.000.020.000.080.00-12,825150.78%
NVDA240621P002150002024-05-01 3:27PM EDT215.000.010.010.03-0.03-75.00%12,594140.63%
NVDA240621P002200002024-05-01 3:41PM EDT220.000.070.000.090.00-11,263147.27%
NVDA240621P002250002024-05-17 10:38AM EDT225.000.030.000.06+0.02+200.00%41,210140.63%
NVDA240621P002300002024-05-14 10:12AM EDT230.000.020.010.030.00-11,918134.38%
NVDA240621P002350002024-04-24 12:36PM EDT235.000.080.000.100.00-16771141.80%
NVDA240621P002400002024-05-17 3:03PM EDT240.000.050.010.05+0.03+150.00%12,465134.38%
NVDA240621P002450002024-05-03 3:41PM EDT245.000.040.010.100.00-101,505138.67%
NVDA240621P002500002024-05-17 10:58AM EDT250.000.040.000.050.00-156,332128.13%
NVDA240621P002550002024-05-15 9:57AM EDT255.000.020.000.110.00-21,554134.77%
NVDA240621P002600002024-05-07 10:22AM EDT260.000.010.000.050.00-14,746125.00%
NVDA240621P002650002024-05-06 10:53AM EDT265.000.040.000.120.00-5954131.64%
NVDA240621P002700002024-05-06 1:05PM EDT270.000.050.000.050.00-642,804121.09%
NVDA240621P002750002024-05-07 2:57PM EDT275.000.040.010.050.00-21,218121.09%
NVDA240621P002800002024-05-17 3:09PM EDT280.000.050.000.05+0.03+150.00%51532117.58%
NVDA240621P002850002024-05-09 2:24PM EDT285.000.050.000.100.00-6862122.27%
NVDA240621P002900002024-05-17 10:06AM EDT290.000.060.000.10-0.01-14.29%11,437120.70%
NVDA240621P002950002024-05-17 1:19PM EDT295.000.050.000.100.00-25676118.75%
NVDA240621P003000002024-05-17 1:12PM EDT300.000.050.030.10+0.03+150.00%46,696119.92%
NVDA240621P003050002024-05-17 3:55PM EDT305.000.100.000.10+0.04+66.67%21,522115.63%
NVDA240621P003100002024-05-17 3:53PM EDT310.000.060.020.080.00-32,595114.06%
NVDA240621P003150002024-05-16 10:22AM EDT315.000.040.000.160.00-1841116.80%
NVDA240621P003200002024-05-17 2:13PM EDT320.000.060.030.170.00-41,451117.58%
NVDA240621P003250002024-05-08 3:52PM EDT325.000.090.000.140.00-1001,421112.31%
NVDA240621P003300002024-05-17 2:13PM EDT330.000.080.010.10-0.11-57.89%45,252108.59%
NVDA240621P003350002024-05-08 3:07PM EDT335.000.100.000.190.00-11,644112.11%
NVDA240621P003400002024-05-16 3:52PM EDT340.000.040.040.150.00-513,754110.55%
NVDA240621P003450002024-05-16 10:33AM EDT345.000.070.000.170.00-5817108.01%
NVDA240621P003500002024-05-17 3:07PM EDT350.000.100.000.12+0.03+42.86%105,653103.32%
NVDA240621P003550002024-05-17 3:49PM EDT355.000.140.000.18+0.08+133.33%91,092105.47%
NVDA240621P003600002024-05-15 12:06PM EDT360.000.080.010.220.00-21,760106.45%
NVDA240621P003650002024-05-01 10:07AM EDT365.000.320.010.150.00-2846101.56%
NVDA240621P003700002024-05-13 2:51PM EDT370.000.070.000.230.00-188,440103.42%
NVDA240621P003750002024-05-17 2:17PM EDT375.000.110.050.24+0.02+22.22%22,537104.30%
NVDA240621P003800002024-05-16 10:07AM EDT380.000.070.040.250.00-22,323102.83%
NVDA240621P003850002024-05-17 3:47PM EDT385.000.150.060.26+0.05+50.00%2993102.34%
NVDA240621P003900002024-05-17 3:03PM EDT390.000.150.010.27+0.05+50.00%31,56599.61%
NVDA240621P003950002024-05-17 2:55PM EDT395.000.150.020.27+0.09+150.00%11,64998.54%
NVDA240621P004000002024-05-17 3:59PM EDT400.000.210.120.20+0.10+90.91%8065,59498.14%
NVDA240621P004050002024-05-13 3:14PM EDT405.000.150.020.29+0.03+25.00%174896.48%
NVDA240621P004100002024-05-15 1:25PM EDT410.000.100.090.300.00-41,02997.27%
NVDA240621P004150002024-05-17 3:49PM EDT415.000.220.040.23+0.16+266.67%61,97792.48%
NVDA240621P004200002024-05-17 3:17PM EDT420.000.200.050.32+0.11+122.22%21,41694.04%
NVDA240621P004250002024-05-17 3:34PM EDT425.000.210.060.33+0.16+320.00%1292093.26%
NVDA240621P004300002024-05-17 11:42AM EDT430.000.200.070.340.00-11,25192.38%
NVDA240621P004350002024-05-17 2:38PM EDT435.000.210.170.28+0.11+110.00%271,25991.99%
NVDA240621P004400002024-05-17 12:12PM EDT440.000.240.100.36+0.17+242.86%14,82590.92%
NVDA240621P004450002024-05-16 9:30AM EDT445.000.110.110.390.00-11,09390.43%
NVDA240621P004500002024-05-17 3:54PM EDT450.000.280.210.28+0.08+40.00%3344,74688.92%
NVDA240621P004550002024-05-17 2:44PM EDT455.000.250.140.34+0.16+177.78%283387.45%
NVDA240621P004600002024-05-17 12:53PM EDT460.000.240.150.40+0.08+50.00%51,32587.50%
NVDA240621P004650002024-05-17 9:30AM EDT465.000.120.170.42-0.02-14.29%355486.87%
NVDA240621P004700002024-05-15 2:28PM EDT470.000.180.180.380.00-71,99185.16%
NVDA240621P004750002024-05-17 3:42PM EDT475.000.300.200.44+0.13+76.47%201,08085.16%
NVDA240621P004800002024-05-17 3:18PM EDT480.000.350.210.39+0.11+45.83%6401,49983.30%
NVDA240621P004850002024-05-17 2:49PM EDT485.000.350.220.40+0.17+94.44%26989982.37%
NVDA240621P004900002024-05-17 11:17AM EDT490.000.250.240.47-0.02-7.41%251,03982.42%
NVDA240621P004950002024-05-16 10:39AM EDT495.000.240.260.490.00-158581.74%
NVDA240621P005000002024-05-17 3:45PM EDT500.000.410.350.45+0.15+57.69%5796,27281.15%
NVDA240621P005050002024-05-16 9:54AM EDT505.000.260.300.580.00-156580.86%
NVDA240621P005100002024-05-16 3:03PM EDT510.000.280.320.530.00-151,04279.30%
NVDA240621P005150002024-05-17 3:53PM EDT515.000.440.340.55+0.08+22.22%156178.56%
NVDA240621P005200002024-05-17 2:22PM EDT520.000.400.360.56+0.12+42.86%162177.69%
NVDA240621P005250002024-05-16 10:29AM EDT525.000.420.380.58+0.07+20.00%21,03676.90%
NVDA240621P005300002024-05-16 11:01AM EDT530.000.360.400.610.00-21,02176.22%
NVDA240621P005350002024-05-17 2:36PM EDT535.000.510.420.62+0.22+75.86%1357375.29%
NVDA240621P005400002024-05-17 3:53PM EDT540.000.580.540.62+0.26+81.25%5267675.20%
NVDA240621P005450002024-05-17 2:47PM EDT545.000.600.510.64+0.20+50.00%81669873.93%
NVDA240621P005500002024-05-17 3:34PM EDT550.000.600.560.69+0.18+42.86%743,48673.56%
NVDA240621P005550002024-05-16 10:44AM EDT555.000.410.620.710.00-51,09073.00%
NVDA240621P005600002024-05-16 9:46AM EDT560.000.400.560.740.00-179471.63%
NVDA240621P005650002024-05-17 12:40PM EDT565.000.580.680.77+0.10+20.83%1095671.51%
NVDA240621P005700002024-05-17 3:53PM EDT570.000.750.620.80+0.26+53.06%3251,09670.17%
NVDA240621P005750002024-05-17 3:58PM EDT575.000.790.740.80+0.24+43.64%351,70769.80%
NVDA240621P005800002024-05-17 11:59AM EDT580.000.610.780.99+0.12+24.49%161,76870.02%
NVDA240621P005850002024-05-17 10:26AM EDT585.000.640.821.03+0.05+8.47%11,78269.31%
NVDA240621P005900002024-05-17 3:24PM EDT590.000.910.841.06+0.32+54.24%3191,39568.42%
NVDA240621P005950002024-05-17 2:42PM EDT595.000.930.911.12+0.28+43.08%41,54167.94%
NVDA240621P006000002024-05-17 3:58PM EDT600.001.010.921.18+0.33+48.53%3704,76667.13%
NVDA240621P006050002024-05-17 2:23PM EDT605.000.951.011.23+0.22+30.14%191,30466.63%
NVDA240621P006100002024-05-17 3:35PM EDT610.001.041.071.29+0.26+33.33%341,12866.02%
NVDA240621P006150002024-05-17 3:54PM EDT615.001.171.131.35+0.33+39.29%1684165.38%
NVDA240621P006200002024-05-17 2:38PM EDT620.001.221.121.34+0.36+41.86%321,54664.16%
NVDA240621P006250002024-05-17 10:37AM EDT625.001.001.271.49+0.10+11.11%61,04764.18%
NVDA240621P006300002024-05-17 2:38PM EDT630.001.351.311.57+0.35+35.00%761,09363.49%
NVDA240621P006350002024-05-17 2:38PM EDT635.001.441.411.56+0.29+25.22%4760162.66%
NVDA240621P006400002024-05-17 3:30PM EDT640.001.451.431.77+0.34+30.63%151,13162.29%
NVDA240621P006450002024-05-17 3:18PM EDT645.001.611.531.87+0.47+41.23%4264461.79%
NVDA240621P006500002024-05-17 3:53PM EDT650.001.771.671.82+0.53+42.74%2885,46660.91%
NVDA240621P006550002024-05-17 2:27PM EDT655.001.871.811.94+0.51+37.50%4091460.54%
NVDA240621P006600002024-05-17 3:25PM EDT660.001.871.922.06+0.35+23.03%141,08760.02%
NVDA240621P006650002024-05-17 2:33PM EDT665.002.252.042.19+0.68+43.31%3180259.53%
NVDA240621P006700002024-05-17 2:46PM EDT670.002.402.182.44+0.59+32.60%1681,30159.34%
NVDA240621P006750002024-05-17 3:57PM EDT675.002.492.342.50+0.65+35.33%181,75058.70%
NVDA240621P006800002024-05-17 3:43PM EDT680.002.532.422.67+0.63+33.16%271,34758.11%
NVDA240621P006850002024-05-17 3:23PM EDT685.002.692.682.86+0.73+37.24%886757.90%
NVDA240621P006900002024-05-17 3:57PM EDT690.003.052.783.00+0.79+34.96%541,17857.21%
NVDA240621P006950002024-05-17 3:48PM EDT695.003.253.103.30+0.84+34.85%2276257.23%
NVDA240621P007000002024-05-17 3:58PM EDT700.003.553.203.50+0.97+37.60%1,4527,42756.59%
NVDA240621P007050002024-05-17 3:48PM EDT705.003.753.453.85+0.94+33.45%8949856.43%
NVDA240621P007100002024-05-17 3:59PM EDT710.004.003.854.10+1.04+35.14%6788256.29%
NVDA240621P007150002024-05-17 3:26PM EDT715.004.153.954.40+0.81+24.25%5842755.70%
NVDA240621P007200002024-05-17 3:38PM EDT720.004.484.454.70+0.88+24.44%1281,26055.65%
NVDA240621P007250002024-05-17 3:48PM EDT725.005.054.805.10+1.20+31.17%371,41755.46%
NVDA240621P007300002024-05-17 3:59PM EDT730.005.505.205.45+1.39+33.82%1221,82555.21%
NVDA240621P007350002024-05-17 3:46PM EDT735.005.755.305.90+1.30+29.21%2980054.65%
NVDA240621P007400002024-05-17 3:20PM EDT740.005.956.056.35+1.10+22.68%941,59854.82%
NVDA240621P007450002024-05-17 3:57PM EDT745.006.816.206.80+1.61+30.96%7789754.22%
NVDA240621P007500002024-05-17 3:57PM EDT750.007.207.057.35+1.55+27.43%2823,78254.46%
NVDA240621P007550002024-05-17 3:38PM EDT755.007.607.607.90+1.68+28.38%1091,10554.28%
NVDA240621P007600002024-05-17 3:56PM EDT760.008.458.158.50+1.98+30.60%971,80254.09%
NVDA240621P007650002024-05-17 3:39PM EDT765.008.888.809.15+1.86+26.50%7188153.97%
NVDA240621P007700002024-05-17 3:51PM EDT770.009.769.4510.00+2.21+29.27%1231,71253.96%
NVDA240621P007750002024-05-17 3:54PM EDT775.0010.359.8010.60+2.30+28.57%2231,88353.41%
NVDA240621P007800002024-05-17 3:54PM EDT780.0011.1410.9511.30+2.34+26.59%5628,80053.56%
NVDA240621P007850002024-05-17 3:55PM EDT785.0012.0011.7512.20+2.75+29.73%5878153.50%
NVDA240621P007900002024-05-17 3:57PM EDT790.0013.0712.5013.10+3.07+30.70%1041,94053.33%
NVDA240621P007950002024-05-17 3:52PM EDT795.0013.9013.2014.10+2.85+25.79%921,32053.13%
NVDA240621P008000002024-05-17 3:58PM EDT800.0014.8514.6014.85+2.95+24.79%1,0409,54953.19%
NVDA240621P008050002024-05-17 3:46PM EDT805.0015.9015.6516.05+3.15+24.71%18744853.24%
NVDA240621P008100002024-05-17 3:49PM EDT810.0017.2416.4517.50+3.61+26.49%1531,56553.21%
NVDA240621P008150002024-05-17 3:49PM EDT815.0018.4017.9018.35+4.25+30.04%7268953.14%
NVDA240621P008200002024-05-17 3:43PM EDT820.0019.6218.8019.95+3.93+25.05%3462,61753.13%
NVDA240621P008250002024-05-17 3:57PM EDT825.0021.0019.9521.25+4.75+29.23%27186853.01%
NVDA240621P008300002024-05-17 3:56PM EDT830.0022.1321.3022.60+4.73+27.18%2651,48252.98%
NVDA240621P008350002024-05-17 3:20PM EDT835.0023.0523.2023.65+4.45+23.92%9448653.02%
NVDA240621P008400002024-05-17 3:56PM EDT840.0025.0024.0525.40+4.75+23.46%1742,76752.79%
NVDA240621P008450002024-05-17 3:48PM EDT845.0026.4826.2026.70+5.28+24.91%8862452.97%
NVDA240621P008500002024-05-17 3:55PM EDT850.0028.0027.8028.15+5.25+23.08%3946,93552.85%
NVDA240621P008550002024-05-17 3:34PM EDT855.0029.3729.4530.00+5.93+25.30%10643352.91%
NVDA240621P008600002024-05-17 3:53PM EDT860.0031.5030.6532.05+5.69+22.05%1591,80252.77%
NVDA240621P008650002024-05-17 3:53PM EDT865.0033.1333.0033.60+6.46+24.22%7757852.90%
NVDA240621P008700002024-05-17 3:36PM EDT870.0034.6034.3035.75+5.65+19.52%851,07352.73%
NVDA240621P008750002024-05-17 3:54PM EDT875.0037.0036.3037.70+7.65+26.06%1081,00452.75%
NVDA240621P008800002024-05-17 3:57PM EDT880.0039.3538.1539.75+7.00+21.64%3451,84052.68%
NVDA240621P008850002024-05-17 2:56PM EDT885.0042.0040.8541.50+8.25+24.44%3250252.80%
NVDA240621P008900002024-05-17 3:49PM EDT890.0043.7242.4044.20+8.22+23.15%631,07052.77%
NVDA240621P008950002024-05-17 3:51PM EDT895.0045.9544.5546.35+8.46+22.57%3282952.69%
NVDA240621P009000002024-05-17 3:59PM EDT900.0047.8046.8048.60+7.70+19.20%7743,39852.65%
NVDA240621P009050002024-05-17 3:24PM EDT905.0049.2349.7550.45+8.58+21.11%6637752.68%
NVDA240621P009100002024-05-17 3:27PM EDT910.0051.8651.5053.50+7.26+16.28%13782152.66%
NVDA240621P009150002024-05-17 3:49PM EDT915.0055.5054.6055.30+11.00+24.72%11032552.61%
NVDA240621P009200002024-05-17 3:54PM EDT920.0057.6056.3058.40+8.45+17.19%1442,61252.47%
NVDA240621P009250002024-05-17 3:57PM EDT925.0060.4159.7060.40+9.11+17.76%20769552.53%
NVDA240621P009300002024-05-17 3:57PM EDT930.0063.0562.3563.10+10.18+19.25%18658252.51%
NVDA240621P009350002024-05-17 3:28PM EDT935.0064.3865.0565.80+10.13+18.67%11833452.45%
NVDA240621P009400002024-05-17 3:52PM EDT940.0068.3067.8068.60+10.73+18.64%20565552.41%
NVDA240621P009450002024-05-17 3:49PM EDT945.0071.7370.6571.45+10.45+17.05%8728352.37%
NVDA240621P009500002024-05-17 3:57PM EDT950.0074.9172.9574.85+10.91+17.05%1132,11052.27%
NVDA240621P009550002024-05-17 3:54PM EDT955.0076.6276.5077.35+10.92+16.62%12526552.28%
NVDA240621P009600002024-05-17 3:46PM EDT960.0080.0578.5580.95+10.85+15.68%81,53252.05%
NVDA240621P009650002024-05-16 12:01PM EDT965.0078.5082.5583.45+8.75+12.54%110652.15%
NVDA240621P009700002024-05-17 12:24PM EDT970.0081.0185.0587.15+6.24+8.35%1575852.06%
NVDA240621P009750002024-05-17 3:22PM EDT975.0088.3488.9089.80+13.07+17.36%710552.04%
NVDA240621P009800002024-05-17 2:25PM EDT980.0095.9291.8593.35+17.19+21.83%1451851.98%
NVDA240621P009850002024-05-10 10:25AM EDT985.00117.7095.1596.700.00-149251.93%
NVDA240621P009900002024-05-17 11:14AM EDT990.0092.2098.50100.00+4.40+5.01%139151.82%
NVDA240621P009950002024-05-17 2:44PM EDT995.00107.00101.85103.75+17.70+19.82%316451.88%
NVDA240621P010000002024-05-17 3:13PM EDT1,000.00105.15104.35109.20+11.95+12.82%8481452.28%
NVDA240621P010100002024-05-17 2:27PM EDT1,010.00117.00112.40114.25+17.11+17.13%2237951.61%
NVDA240621P010200002024-05-15 12:53PM EDT1,020.00105.41119.70121.450.00-226651.40%
NVDA240621P010300002024-05-15 3:30PM EDT1,030.00112.75127.20129.100.00-215651.31%
NVDA240621P010400002024-05-17 2:53PM EDT1,040.00139.10134.95136.75+21.10+17.88%5727951.15%
NVDA240621P010500002024-05-17 1:49PM EDT1,050.00138.40142.85144.70+12.49+9.92%1968651.04%
NVDA240621P010600002024-05-17 12:48PM EDT1,060.00146.50150.85152.90+11.25+8.32%222750.93%
NVDA240621P010700002024-05-17 12:58PM EDT1,070.00153.05159.05161.05+10.34+7.25%437950.71%
NVDA240621P010800002024-05-17 3:51PM EDT1,080.00169.35167.45169.45-6.55-3.72%1422750.58%
NVDA240621P010900002024-05-17 1:01PM EDT1,090.00170.15176.00178.05+12.55+7.96%2236950.49%
NVDA240621P011000002024-05-17 2:22PM EDT1,100.00190.10184.75186.40+21.60+12.82%1640750.16%
NVDA240621P011100002024-05-16 9:48AM EDT1,110.00168.85193.50195.750.00-225250.41%
NVDA240621P011200002024-05-17 3:44PM EDT1,120.00203.00202.00204.15+26.05+14.72%225051.30%
NVDA240621P011300002024-05-17 3:44PM EDT1,130.00211.85210.90213.20-19.80-8.55%210951.30%
NVDA240621P011400002024-05-17 12:53PM EDT1,140.00214.35220.60222.80-27.86-11.50%219450.06%
NVDA240621P011500002024-05-17 1:13PM EDT1,150.00222.95229.85231.85+10.85+5.12%239351.85%
NVDA240621P011600002024-05-14 3:57PM EDT1,160.00248.67238.55240.950.00-4811151.46%
NVDA240621P011700002024-05-17 2:05PM EDT1,170.00248.81248.50250.55+17.71+7.66%17751.99%
NVDA240621P011800002024-05-16 3:47PM EDT1,180.00239.73257.40259.800.00-26651.58%
NVDA240621P011900002024-04-23 10:09AM EDT1,190.00378.47266.90269.900.00-21053.17%
NVDA240621P012000002024-05-17 3:30PM EDT1,200.00275.00276.85278.85+21.55+8.50%111951.65%
NVDA240621P012100002024-05-16 2:32PM EDT1,210.00268.85286.10289.050.00-2453.50%
NVDA240621P012200002024-05-16 3:55PM EDT1,220.00277.50295.80298.800.00-11154.01%
NVDA240621P012300002024-05-15 10:09AM EDT1,230.00303.51306.10308.300.00-2053.64%
NVDA240621P012400002024-04-22 3:21PM EDT1,240.00442.55315.75317.700.00-53052.69%
NVDA240621P012500002024-05-15 1:08PM EDT1,250.00306.85325.65327.750.00-231254.02%
NVDA240621P012600002024-05-15 3:10PM EDT1,260.00315.15334.80337.850.00-301455.53%
NVDA240621P012700002024-05-15 10:11AM EDT1,270.00341.33344.60347.650.00-26255.87%
NVDA240621P012800002024-05-17 10:44AM EDT1,280.00340.60355.05357.60-25.40-6.94%1012750.26%
NVDA240621P012900002024-05-15 12:28PM EDT1,290.00344.25364.30367.500.00-9657.42%
NVDA240621P013000002024-05-15 3:00PM EDT1,300.00353.45374.60376.700.00-51854.55%
NVDA240621P013100002024-05-15 3:55PM EDT1,310.00363.65384.05387.250.00-7458.40%
NVDA240621P013200002024-05-15 10:20AM EDT1,320.00387.45394.00397.150.00-3258.95%
NVDA240621P013300002024-05-13 2:52PM EDT1,330.00427.79404.10406.350.00-2055.30%
NVDA240621P013400002024-05-15 12:32PM EDT1,340.00394.15414.10416.350.00-3056.25%
NVDA240621P013500002024-05-13 3:42PM EDT1,350.00446.54405.10407.850.00-11600.00%
NVDA240621P013600002024-05-15 12:43PM EDT1,360.00416.55426.95441.900.00-3279.00%
NVDA240621P013700002024-05-10 10:27AM EDT1,370.00472.10438.30451.850.00--080.00%
NVDA240621P013800002024-05-17 12:08PM EDT1,380.00445.70446.85461.85-23.27-4.96%2081.10%
NVDA240621P014000002024-05-15 10:11AM EDT1,400.00470.53468.35481.400.00-2082.08%
NVDA240621P014100002024-05-09 10:43AM EDT1,410.00520.65478.35491.500.00-2083.42%
NVDA240621P014200002024-05-16 2:35PM EDT1,420.00473.90487.40501.750.00-4085.14%
NVDA240621P014300002024-05-17 9:32AM EDT1,430.00485.00497.30511.80-36.95-7.08%2086.33%
NVDA240621P014400002024-05-09 10:42AM EDT1,440.00550.36507.30521.700.00-2087.09%
NVDA240621P014500002024-05-16 1:31PM EDT1,450.00503.15518.35531.750.00-4088.26%
NVDA240621P014600002024-05-17 9:35AM EDT1,460.00519.00527.95541.80+9.75+1.91%2089.41%
NVDA240621P014700002024-05-16 9:42AM EDT1,470.00515.15537.35551.800.00-3090.42%
NVDA240621P014800002024-05-06 3:58PM EDT1,480.00560.44548.30561.550.00-315090.71%
NVDA240621P014900002024-05-06 3:59PM EDT1,490.00569.60558.40571.700.00-197092.12%
NVDA240621P015000002024-05-07 10:02AM EDT1,500.00603.27568.30581.250.00-15091.79%
NVDA240621P015100002024-04-16 3:57PM EDT1,510.00634.11577.25591.800.00-62094.35%
NVDA240621P015200002024-03-28 3:29PM EDT1,520.00615.61636.90652.000.00-160161.76%
NVDA240621P015300002024-03-28 2:23PM EDT1,530.00627.05646.80662.000.00-40162.93%
NVDA240621P015400002024-04-01 3:41PM EDT1,540.00642.42700.00715.450.00-100209.55%
NVDA240621P015500002024-04-01 3:55PM EDT1,550.00647.97710.00725.600.00-3760210.92%
NVDA240621P015600002024-04-16 3:59PM EDT1,560.00685.37628.35641.350.00-2097.72%
NVDA240621P015700002024-04-01 3:54PM EDT1,570.00671.74730.00745.600.00-80213.46%
NVDA240621P015800002024-05-09 12:42PM EDT1,580.00688.15647.60661.600.00-30100.29%
NVDA240621P015900002024-04-01 3:43PM EDT1,590.00689.54750.00765.600.00-1640215.96%
NVDA240621P016000002024-05-09 12:42PM EDT1,600.00708.15667.60681.700.00-20102.38%
NVDA240621P016100002024-04-01 11:56AM EDT1,610.00715.36756.05764.750.00-40200.88%
NVDA240621P016200002024-03-28 11:09AM EDT1,620.00712.83736.40752.000.00-1820173.21%
NVDA240621P016300002024-03-28 2:51PM EDT1,630.00726.76746.40762.000.00-620174.33%
NVDA240621P016400002024-03-28 2:53PM EDT1,640.00736.83756.40772.000.00-2380175.43%
NVDA240621P016500002024-05-09 12:42PM EDT1,650.00758.15717.55731.650.00-20106.57%
NVDA240621P016600002024-03-14 9:51AM EDT1,660.00786.20775.60785.050.00-20172.91%
NVDA240621P016700002024-03-14 9:34AM EDT1,670.00778.90785.60795.250.00-30174.10%
NVDA240621P016800002024-03-28 1:37PM EDT1,680.00773.70796.40812.000.00-1600179.75%
NVDA240621P016900002024-03-28 1:26PM EDT1,690.00783.67806.40822.000.00-2540180.80%
NVDA240621P017000002024-03-28 1:33PM EDT1,700.00794.09816.40832.000.00-1040181.85%
NVDA240621P017100002024-03-28 1:38PM EDT1,710.00803.72826.40842.000.00-40182.89%
NVDA240621P017200002024-03-28 1:44PM EDT1,720.00813.50836.60852.000.00-140184.04%
NVDA240621P017300002024-03-13 1:52PM EDT1,730.00829.15845.55855.250.00-50180.26%
NVDA240621P017400002024-03-13 3:13PM EDT1,740.00834.55855.55865.250.00-60181.27%
NVDA240621P017500002024-03-28 1:50PM EDT1,750.00844.61866.40882.000.00-40186.95%
NVDA240621P017600002024-03-13 11:17AM EDT1,760.00866.30872.00876.300.00-20175.17%
NVDA240621P017700002024-03-13 2:34PM EDT1,770.00867.55885.55895.000.00-80184.07%
NVDA240621P017800002024-03-13 2:56PM EDT1,780.00875.00895.55905.000.00-90185.04%
NVDA240621P017900002024-03-13 11:29AM EDT1,790.00902.35897.85902.450.00-20172.56%
NVDA240621P018000002024-03-28 10:56AM EDT1,800.00893.16916.40932.000.00-40191.85%
NVDA240621P018100002024-03-13 3:31PM EDT1,810.00903.85925.50935.000.00-40187.87%
NVDA240621P018200002024-03-13 2:33PM EDT1,820.00916.80935.50945.000.00--0188.81%
NVDA240621P018300002024-03-13 1:34PM EDT1,830.00928.35945.50955.000.00--0189.74%
NVDA240621P018400002024-03-19 9:30AM EDT1,840.00974.280.000.000.00-100.00%
NVDA240621P018700002024-03-14 10:06AM EDT1,870.00988.00985.55995.000.00-20193.43%
NVDA240621P018800002024-03-11 9:49AM EDT1,880.001,018.401,008.651,013.550.00-10207.69%
NVDA240621P019000002024-03-13 1:13PM EDT1,900.001,003.551,015.551,025.000.00--0196.10%
NVDA240621P019100002024-03-13 1:13PM EDT1,910.001,013.451,025.551,035.000.00--0196.98%
NVDA240621P019200002024-05-07 3:48PM EDT1,920.001,014.95988.251,001.600.00--0127.14%
NVDA240621P019300002024-05-07 3:48PM EDT1,930.001,024.97998.251,011.650.00--0128.00%
NVDA240621P019400002024-05-06 9:30AM EDT1,940.001,043.281,008.251,021.450.00-10127.99%