Australia markets close in 15 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
478.21-4.21 (-0.87%)
At close: 04:00PM EST
477.90 -0.31 (-0.06%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621C000050002023-11-27 3:57PM EST5.00478.04471.45475.500.00-823,329267.97%
NVDA240621C000100002023-10-26 1:10PM EST10.00394.92467.35470.900.00-100264.26%
NVDA240621C000150002023-10-13 8:30AM EST15.00455.93467.55472.400.00-621379.35%
NVDA240621C000200002023-10-20 12:56PM EST20.00398.00471.70476.600.00-241514.89%
NVDA240621C000250002023-07-27 11:01AM EST25.00445.40432.00442.000.00-6850.00%
NVDA240621C000300002023-07-25 8:50AM EST30.00429.03444.00449.450.00-234186.13%
NVDA240621C000350002023-11-21 11:53AM EST35.00462.50442.10446.500.00-1139170.95%
NVDA240621C000400002023-05-01 12:34PM EST40.00251.00336.00345.500.00-1100.00%
NVDA240621C000450002023-07-26 10:46AM EST45.00408.55413.00422.900.00-21380.00%
NVDA240621C000500002023-11-15 9:52AM EST50.00442.31428.35431.350.00-1264156.03%
NVDA240621C000550002023-09-19 9:08AM EST55.00382.67365.00372.700.00-401390.00%
NVDA240621C000600002023-11-02 12:26PM EST60.00374.76417.90422.300.00-9174146.31%
NVDA240621C000650002023-11-06 11:51AM EST65.00393.71413.15417.700.00-1134144.46%
NVDA240621C000700002023-11-21 3:05PM EST70.00432.73408.45413.100.00-249560142.72%
NVDA240621C000750002023-08-24 10:01AM EST75.00405.00340.20350.000.00-1810.00%
NVDA240621C000800002023-11-21 2:43PM EST80.00425.45398.75402.200.00-245709129.57%
NVDA240621C000850002023-07-24 9:30AM EST85.00366.74382.00390.700.00-27670.00%
NVDA240621C000900002023-07-20 10:44AM EST90.00378.00343.50351.850.00-227560.00%
NVDA240621C000950002023-09-11 8:42AM EST95.00360.00369.70376.000.00-16220.00%
NVDA240621C001000002023-11-27 2:00PM EST100.00386.97380.00383.000.00-2789121.69%
NVDA240621C001050002023-09-13 12:09PM EST105.00357.75349.50359.000.00-26490.00%
NVDA240621C001100002023-11-20 10:21AM EST110.00393.42370.20374.300.00-1866119.29%
NVDA240621C001150002023-11-14 3:56PM EST115.00386.39365.15369.400.00-1416115.93%
NVDA240621C001200002023-10-26 10:47AM EST120.00289.39360.20364.550.00-10113.16%
NVDA240621C001250002023-08-09 9:22AM EST125.00314.03337.50344.900.00-15400.00%
NVDA240621C001300002023-11-17 2:44PM EST130.00369.35350.45355.050.00-10666108.86%
NVDA240621C001350002023-10-31 12:10PM EST135.00274.00346.20349.050.00-31,063105.23%
NVDA240621C001400002023-11-13 3:26PM EST140.00356.00340.45344.250.00-12,226100.98%
NVDA240621C001450002023-11-28 3:53PM EST145.00337.00336.55339.50-17.09-4.83%1874101.51%
NVDA240621C001500002023-11-21 9:37AM EST150.00356.55331.75334.650.00-33,16999.61%
NVDA240621C001550002023-11-27 3:16PM EST155.00333.70326.30330.550.00-265797.96%
NVDA240621C001600002023-11-22 3:26PM EST160.00322.87322.15325.05-9.83-2.95%14,32696.12%
NVDA240621C001650002023-11-14 9:30AM EST165.00335.85317.55321.100.00-239996.44%
NVDA240621C001700002023-11-17 11:09AM EST170.00327.85312.00316.150.00-41,92493.05%
NVDA240621C001750002023-11-17 9:37AM EST175.00324.00307.70310.550.00-11,39190.87%
NVDA240621C001800002023-11-14 12:37PM EST180.00323.00302.30306.500.00-102,51789.53%
NVDA240621C001850002023-11-24 11:32AM EST185.00302.98298.15300.750.00-11,06087.45%
NVDA240621C001900002023-11-22 3:41PM EST190.00303.24292.80295.950.00-755185.01%
NVDA240621C001950002023-11-13 11:48AM EST195.00303.05288.00291.150.00-264883.53%
NVDA240621C002000002023-11-28 11:47AM EST200.00288.10284.10286.50+1.83+0.64%62,67383.65%
NVDA240621C002050002023-11-27 12:08PM EST205.00283.74279.10281.850.00-151282.08%
NVDA240621C002100002023-11-28 12:36PM EST210.00277.77273.45276.85-24.49-8.10%179779.13%
NVDA240621C002150002023-11-24 11:37AM EST215.00274.98269.30273.200.00-163780.15%
NVDA240621C002200002023-11-24 11:37AM EST220.00270.21265.25267.400.00-11,30978.36%
NVDA240621C002250002023-11-27 2:47PM EST225.00265.80260.35263.150.00-257577.48%
NVDA240621C002300002023-11-28 3:58PM EST230.00256.70255.35258.15-1.55-0.60%1292375.57%
NVDA240621C002350002023-11-28 11:49AM EST235.00254.72249.85253.20+1.16+0.46%167073.17%
NVDA240621C002400002023-11-28 2:04PM EST240.00245.65245.85248.20-4.94-1.97%131,77972.50%
NVDA240621C002450002023-11-21 2:37PM EST245.00265.22241.35244.500.00-371972.66%
NVDA240621C002500002023-11-22 2:11PM EST250.00253.50236.50239.450.00-73,16470.95%
NVDA240621C002550002023-11-27 9:36AM EST255.00233.86231.50234.800.00-182769.54%
NVDA240621C002600002023-11-21 10:22AM EST260.00246.46227.40229.800.00-887368.68%
NVDA240621C002650002023-11-27 11:22AM EST265.00225.93222.80225.200.00-11,29367.72%
NVDA240621C002700002023-11-22 12:31PM EST270.00229.85218.45220.250.00-11,54466.64%
NVDA240621C002750002023-11-28 12:08PM EST275.00217.80213.55215.80-3.35-1.51%41,14765.53%
NVDA240621C002800002023-11-21 9:34AM EST280.00234.39209.40211.150.00-483064.89%
NVDA240621C002850002023-11-28 3:17PM EST285.00203.60204.85207.60-2.75-1.33%123864.80%
NVDA240621C002900002023-11-24 9:37AM EST290.00207.10200.40202.600.00-224863.56%
NVDA240621C002950002023-11-27 3:36PM EST295.00202.57195.80197.700.00-189062.29%
NVDA240621C003000002023-11-24 11:48AM EST300.00192.20191.30193.60-4.37-2.22%124,15861.71%
NVDA240621C003050002023-11-28 10:36AM EST305.00185.00186.90189.15-7.78-4.04%295460.92%
NVDA240621C003100002023-11-28 3:45PM EST310.00181.70182.50184.65-7.30-3.86%299760.07%
NVDA240621C003150002023-11-22 1:14PM EST315.00190.51178.20179.950.00-865359.14%
NVDA240621C003200002023-11-28 3:45PM EST320.00172.95173.85175.90-24.05-12.21%122,71558.60%
NVDA240621C003250002023-11-21 3:38PM EST325.00192.50169.55171.650.00-175457.93%
NVDA240621C003300002023-11-28 10:35AM EST330.00163.95164.85167.15-2.45-1.47%296556.82%
NVDA240621C003350002023-11-22 9:47AM EST335.00172.20161.15163.100.00-31,16356.60%
NVDA240621C003400002023-11-28 10:35AM EST340.00156.35156.55158.50-7.60-4.64%3837055.48%
NVDA240621C003450002023-11-22 3:59PM EST345.00162.81152.90154.250.00-160855.09%
NVDA240621C003500002023-11-28 3:54PM EST350.00148.87148.80150.00-4.98-3.24%6998854.42%
NVDA240621C003550002023-11-22 9:32AM EST355.00166.55144.80147.000.00-240854.45%
NVDA240621C003600002023-11-28 10:10AM EST360.00141.35141.10142.00-0.41-0.29%1858353.53%
NVDA240621C003650002023-11-24 11:00AM EST365.00142.37136.45138.700.00-11,96352.98%
NVDA240621C003700002023-11-27 11:06AM EST370.00135.20133.60134.900.00-23,27853.04%
NVDA240621C003750002023-11-27 12:32PM EST375.00132.80129.40130.900.00-137952.29%
NVDA240621C003800002023-11-28 3:21PM EST380.00124.05125.55126.65-5.15-3.99%142151.57%
NVDA240621C003850002023-11-24 9:33AM EST385.00131.55122.10123.000.00-519751.29%
NVDA240621C003900002023-11-24 12:13PM EST390.00121.95118.30119.850.00-238151.03%
NVDA240621C003950002023-11-28 12:04PM EST395.00118.02115.05115.90-10.68-8.30%172650.62%
NVDA240621C004000002023-11-28 3:53PM EST400.00111.20111.55112.65-4.76-4.10%52,20950.36%
NVDA240621C004050002023-11-27 3:14PM EST405.00112.82107.85108.950.00-626950.26%
NVDA240621C004100002023-11-24 12:45PM EST410.00106.33103.55106.700.00-411,93050.85%
NVDA240621C004150002023-11-28 3:48PM EST415.00100.85101.45102.20-5.63-5.29%294449.53%
NVDA240621C004200002023-11-28 1:54PM EST420.0097.4098.3099.10-4.99-4.87%201,01549.34%
NVDA240621C004250002023-11-28 1:54PM EST425.0095.1094.9596.05-5.32-5.30%2246149.13%
NVDA240621C004300002023-11-28 11:00AM EST430.0091.5091.8592.60-3.60-3.79%42,10548.58%
NVDA240621C004350002023-11-28 10:10AM EST435.0089.0088.9589.75-1.00-1.11%135648.45%
NVDA240621C004400002023-11-28 9:58AM EST440.0086.4085.9586.80-2.44-2.75%12,65448.20%
NVDA240621C004450002023-11-28 3:16PM EST445.0082.1083.2083.70-5.97-6.78%644847.80%
NVDA240621C004500002023-11-28 3:16PM EST450.0079.4580.3580.85-4.63-5.51%931,08247.55%
NVDA240621C004550002023-11-28 1:56PM EST455.0077.2077.6078.05-4.25-5.22%573447.30%
NVDA240621C004600002023-11-28 3:56PM EST460.0075.0074.9075.35-3.00-3.85%1198147.07%
NVDA240621C004650002023-11-27 2:46PM EST465.0075.7472.2572.700.00-1245146.85%
NVDA240621C004700002023-11-28 12:20PM EST470.0072.1069.7070.15+0.10+0.14%151,06746.65%
NVDA240621C004750002023-11-28 3:58PM EST475.0067.3567.2067.65-3.68-5.18%441,01546.45%
NVDA240621C004800002023-11-28 3:31PM EST480.0064.0064.7565.15-4.15-6.09%441,20346.22%
NVDA240621C004850002023-11-28 2:43PM EST485.0062.0062.4062.75-4.80-7.19%2365246.01%
NVDA240621C004900002023-11-28 3:42PM EST490.0059.2560.1060.50-4.54-7.12%1887645.87%
NVDA240621C004950002023-11-28 3:31PM EST495.0057.1557.8558.25-2.28-3.84%1067545.69%
NVDA240621C005000002023-11-28 3:56PM EST500.0055.8555.6556.00-2.55-4.37%2903,25145.47%
NVDA240621C005050002023-11-28 1:54PM EST505.0052.4053.5553.95-4.47-7.86%1362345.35%
NVDA240621C005100002023-11-28 3:26PM EST510.0050.5551.5051.80-3.58-6.61%1764345.12%
NVDA240621C005150002023-11-28 3:26PM EST515.0048.5049.5549.85-4.45-8.40%733045.00%
NVDA240621C005200002023-11-28 3:45PM EST520.0046.9047.6047.95-3.75-7.40%8358044.87%
NVDA240621C005250002023-11-28 2:06PM EST525.0045.0045.7046.00-3.70-7.60%598544.67%
NVDA240621C005300002023-11-28 3:14PM EST530.0043.2543.9044.25-3.80-8.08%1821,06244.57%
NVDA240621C005350002023-11-28 2:12PM EST535.0041.4542.1542.50-4.43-9.66%18953444.44%
NVDA240621C005400002023-11-28 3:16PM EST540.0039.7440.5040.75-3.76-8.64%365244.27%
NVDA240621C005450002023-11-28 12:10PM EST545.0040.1238.8539.10-1.40-3.37%341,60744.14%
NVDA240621C005500002023-11-28 3:58PM EST550.0037.2537.2537.50-2.95-7.34%2862,94644.01%
NVDA240621C005550002023-11-28 3:58PM EST555.0035.7035.7035.95-2.95-7.63%15235743.88%
NVDA240621C005600002023-11-28 10:45AM EST560.0034.3034.2534.50-2.70-7.30%281,06443.78%
NVDA240621C005650002023-11-27 3:23PM EST565.0035.5232.8033.050.00-537743.65%
NVDA240621C005700002023-11-28 3:16PM EST570.0030.8231.4031.65-3.18-9.35%370543.53%
NVDA240621C005750002023-11-28 3:56PM EST575.0030.1030.1030.35-2.53-7.75%737343.44%
NVDA240621C005800002023-11-28 3:56PM EST580.0028.9328.8029.05-2.22-7.13%1143243.33%
NVDA240621C005850002023-11-28 10:35AM EST585.0026.9527.5527.80-2.40-8.18%4017143.21%
NVDA240621C005900002023-11-28 10:35AM EST590.0025.8026.4026.65-2.30-8.19%633743.15%
NVDA240621C005950002023-11-28 10:08AM EST595.0025.6025.2525.50-1.77-6.47%112643.05%
NVDA240621C006000002023-11-28 3:52PM EST600.0023.9524.1524.40-2.50-9.45%1154,96342.96%
NVDA240621C006050002023-11-27 1:03PM EST605.0025.6523.1023.350.00-227742.88%
NVDA240621C006100002023-11-28 10:02AM EST610.0022.2722.0522.30-1.38-5.84%520942.76%
NVDA240621C006150002023-11-28 10:02AM EST615.0020.8021.1021.35-2.30-9.96%615942.71%
NVDA240621C006200002023-11-27 12:25PM EST620.0019.7920.1520.40-1.86-8.59%172742.62%
NVDA240621C006250002023-11-28 2:01PM EST625.0019.2919.2519.50-1.47-7.08%129442.54%
NVDA240621C006300002023-11-28 3:16PM EST630.0018.0818.4018.65-1.97-9.83%422242.48%
NVDA240621C006350002023-11-27 3:52PM EST635.0018.6017.6017.80-0.82-4.22%1212442.39%
NVDA240621C006400002023-11-27 3:52PM EST640.0017.7516.8017.05-0.81-4.36%1821542.36%
NVDA240621C006450002023-11-27 3:19PM EST645.0017.7016.0516.250.00-2420742.26%
NVDA240621C006500002023-11-28 3:28PM EST650.0015.1315.3515.55-2.12-12.29%241,35642.22%
NVDA240621C006550002023-11-28 10:21AM EST655.0014.5014.6514.85-1.20-7.64%331142.16%
NVDA240621C006600002023-11-28 10:08AM EST660.0013.7514.0014.20-1.20-8.03%231342.12%
NVDA240621C006650002023-11-27 9:33AM EST665.0014.1013.3513.550.00-514442.06%
NVDA240621C006700002023-11-27 11:36AM EST670.0012.7012.7512.95-0.90-6.62%220442.02%
NVDA240621C006750002023-11-28 10:19AM EST675.0012.0512.2012.35-3.91-24.50%229741.96%
NVDA240621C006800002023-11-27 3:17PM EST680.0012.8011.6511.800.00-1028941.92%
NVDA240621C006850002023-11-28 10:04AM EST685.0011.4511.1011.30-0.65-5.37%1717641.91%
NVDA240621C006900002023-11-21 2:28PM EST690.0010.7110.6010.80-8.94-45.50%245641.88%
NVDA240621C006950002023-11-24 10:28AM EST695.009.9010.1510.30-1.80-15.38%39541.83%
NVDA240621C007000002023-11-28 1:45PM EST700.009.589.659.85-1.07-10.05%326,78941.82%
NVDA240621C007050002023-11-28 3:35PM EST705.009.109.259.40-3.55-28.06%27641.78%
NVDA240621C007100002023-11-28 11:41AM EST710.009.358.809.00-0.65-6.50%2041641.78%
NVDA240621C007150002023-11-24 12:22PM EST715.009.508.458.600.00-22141.75%
NVDA240621C007200002023-11-28 3:57PM EST720.008.068.058.20-1.49-15.60%122941.71%
NVDA240621C007250002023-11-24 10:33AM EST725.009.007.707.850.00-26441.71%
NVDA240621C007300002023-11-27 1:14PM EST730.007.437.357.50-1.02-12.07%112941.69%
NVDA240621C007350002023-11-21 12:59PM EST735.0013.507.007.150.00-43341.65%
NVDA240621C007400002023-11-24 10:08AM EST740.008.256.706.850.00-1021741.67%
NVDA240621C007450002023-11-27 11:27AM EST745.006.956.406.550.00-15041.66%
NVDA240621C007500002023-11-28 12:34PM EST750.006.406.106.25-0.47-6.84%165641.63%
NVDA240621C007550002023-11-27 3:22PM EST755.006.575.856.000.00-22141.67%
NVDA240621C007600002023-11-28 3:57PM EST760.005.605.605.70-0.80-12.50%751,05341.60%
NVDA240621C007650002023-11-24 10:08AM EST765.006.655.355.450.00-14941.60%
NVDA240621C007700002023-11-28 9:32AM EST770.005.155.105.25-0.40-7.21%1501,22041.66%
NVDA240621C007750002023-11-22 3:54PM EST775.006.694.905.000.00-847241.62%
NVDA240621C007800002023-11-22 9:44AM EST780.007.264.654.800.00-117341.66%
NVDA240621C007850002023-11-28 3:45PM EST785.004.404.454.60-0.50-10.20%310241.68%
NVDA240621C007900002023-11-28 3:02PM EST790.004.254.254.40-0.60-12.37%21,80841.68%
NVDA240621C007950002023-11-28 3:21PM EST795.004.004.054.20-0.57-12.47%62741.66%
NVDA240621C008000002023-11-28 3:36PM EST800.003.853.904.00-0.54-12.30%101,24441.63%
NVDA240621C008100002023-11-27 9:39AM EST810.003.703.553.70-0.55-12.94%120241.72%
NVDA240621C008200002023-11-24 9:43AM EST820.004.333.253.350.00-140141.64%
NVDA240621C008300002023-11-28 3:11PM EST830.002.963.003.10-0.49-14.20%358441.74%
NVDA240621C008400002023-11-24 11:44AM EST840.003.432.752.830.00-323941.72%
NVDA240621C008500002023-11-28 10:52AM EST850.002.522.522.60-0.39-13.40%960541.76%
NVDA240621C008600002023-11-28 11:21AM EST860.002.302.312.39-0.31-11.88%888741.80%
NVDA240621C008800002023-11-24 10:34AM EST880.002.481.942.030.00-315341.91%
NVDA240621C009000002023-11-28 3:00PM EST900.001.661.641.72-0.26-13.54%223841.99%
NVDA240621C009200002023-11-22 2:31PM EST920.002.271.381.440.00-310441.99%
NVDA240621C009300002023-11-21 3:06PM EST930.003.251.271.330.00-512242.05%
NVDA240621C009400002023-11-27 3:22PM EST940.001.381.171.240.00-15421042.16%
NVDA240621C009500002023-11-28 2:57PM EST950.001.081.071.13-0.19-14.96%184942.14%
NVDA240621C009600002023-11-28 3:47PM EST960.001.030.991.06-0.30-22.56%10118942.29%
NVDA240621C009700002023-11-28 10:32AM EST970.000.920.900.97-0.19-17.12%231342.27%
NVDA240621C009800002023-11-28 2:50PM EST980.000.880.830.89-0.13-12.87%14924742.29%
NVDA240621C009900002023-11-28 3:55PM EST990.000.820.770.84-0.21-20.39%15243142.46%
NVDA240621C010000002023-11-28 3:52PM EST1,000.000.750.740.76-0.11-12.79%9801,97442.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240621P000050002023-10-25 2:05PM EST5.000.010.000.010.00-500181.25%
NVDA240621P000100002023-11-01 2:14PM EST10.000.020.000.010.00-11,546150.00%
NVDA240621P000150002023-11-24 11:30AM EST15.000.010.000.010.00-2922131.25%
NVDA240621P000200002023-10-20 10:56AM EST20.000.020.000.140.00-55289150.00%
NVDA240621P000250002023-10-20 11:04AM EST25.000.020.000.140.00-206506138.67%
NVDA240621P000300002023-11-08 1:54PM EST30.000.010.000.040.00-1633116.41%
NVDA240621P000350002023-11-21 3:59PM EST35.000.010.000.050.00-30925111.72%
NVDA240621P000400002023-11-28 11:43AM EST40.000.020.010.06+0.01+100.00%4518108.59%
NVDA240621P000450002023-11-28 9:37AM EST45.000.020.020.09-0.03-60.00%11,129107.42%
NVDA240621P000500002023-11-27 9:45AM EST50.000.030.010.04+0.01+50.00%2782996.09%
NVDA240621P000550002023-10-26 12:48PM EST55.000.070.020.110.00-10099.61%
NVDA240621P000600002023-11-21 2:32PM EST60.000.030.020.110.00-337595.70%
NVDA240621P000650002023-11-03 2:02PM EST65.000.060.000.110.00-579090.63%
NVDA240621P000700002023-11-27 1:01PM EST70.000.040.000.120.00-11738087.89%
NVDA240621P000750002023-11-28 3:17PM EST75.000.040.040.13-0.04-50.00%194087.50%
NVDA240621P000800002023-11-27 11:24AM EST80.000.070.000.130.00-139282.42%
NVDA240621P000850002023-11-16 12:07PM EST85.000.070.000.140.00-2163480.08%
NVDA240621P000900002023-11-20 10:47AM EST90.000.080.000.15+0.01+14.29%190277.93%
NVDA240621P000950002023-11-15 12:27PM EST95.000.100.020.160.00-51,65976.76%
NVDA240621P001000002023-11-28 9:30AM EST100.000.080.060.12+0.01+14.29%204,25974.41%
NVDA240621P001050002023-11-22 9:31AM EST105.000.100.040.180.00-91,33473.54%
NVDA240621P001100002023-11-27 9:30AM EST110.000.100.050.190.00-21,77771.97%
NVDA240621P001150002023-11-22 11:17AM EST115.000.160.100.180.00-121,19770.90%
NVDA240621P001200002023-11-21 11:54AM EST120.000.180.100.230.00-122,08170.12%
NVDA240621P001250002023-11-20 3:34PM EST125.000.270.100.240.00-21,11268.26%
NVDA240621P001300002023-11-24 12:54PM EST130.000.180.120.260.00-102,94167.19%
NVDA240621P001350002023-11-22 12:13PM EST135.000.220.140.280.00-3511,12866.02%
NVDA240621P001400002023-11-28 11:23AM EST140.000.210.190.21-0.08-27.59%2501,26663.82%
NVDA240621P001450002023-11-28 10:12AM EST145.000.250.210.27+0.01+4.17%2044,82763.38%
NVDA240621P001500002023-11-28 3:40PM EST150.000.280.260.30-0.03-9.68%22,69162.74%
NVDA240621P001550002023-11-22 10:54AM EST155.000.340.240.380.00-21,49161.82%
NVDA240621P001600002023-11-28 11:47AM EST160.000.340.290.35+0.02+6.25%2013,08660.35%
NVDA240621P001650002023-11-27 2:46PM EST165.000.380.310.440.00-22,20359.91%
NVDA240621P001700002023-11-24 10:15AM EST170.000.440.340.470.00-102,56358.89%
NVDA240621P001750002023-11-27 11:52AM EST175.000.510.380.510.00-11,44158.03%
NVDA240621P001800002023-11-27 9:56AM EST180.000.590.430.550.00-41,78157.23%
NVDA240621P001850002023-11-22 12:02PM EST185.000.590.470.600.00-1121,95456.37%
NVDA240621P001900002023-11-22 11:11AM EST190.000.630.520.650.00-2231,18055.57%
NVDA240621P001950002023-11-24 9:57AM EST195.000.670.580.67+0.04+6.35%11,73654.61%
NVDA240621P002000002023-11-28 11:59AM EST200.000.630.660.71-0.07-10.00%23,16853.88%
NVDA240621P002050002023-11-27 2:46PM EST205.000.760.710.840.00-5552,59453.41%
NVDA240621P002100002023-11-27 9:57AM EST210.000.820.780.88-0.11-11.83%22,70152.54%
NVDA240621P002150002023-11-27 9:51AM EST215.001.000.900.990.00-2542,20452.17%
NVDA240621P002200002023-11-28 11:39AM EST220.001.010.981.030.00-2001,15851.29%
NVDA240621P002250002023-11-28 12:04PM EST225.001.101.101.160.00-21,22650.89%
NVDA240621P002300002023-11-27 1:31PM EST230.001.221.181.310.00-171,86250.33%
NVDA240621P002350002023-11-27 3:22PM EST235.001.351.321.370.00-10086049.79%
NVDA240621P002400002023-11-27 12:37PM EST240.001.491.411.570.00-102,27549.62%
NVDA240621P002450002023-11-27 2:40PM EST245.001.641.591.67+0.05+3.14%11,39348.84%
NVDA240621P002500002023-11-28 2:49PM EST250.001.811.771.83+0.05+2.84%85,72648.33%
NVDA240621P002550002023-11-22 11:17AM EST255.002.151.942.010.00-466647.85%
NVDA240621P002600002023-11-28 11:10AM EST260.002.222.132.21+0.07+3.26%24,58747.41%
NVDA240621P002650002023-11-28 3:36PM EST265.002.432.342.42+0.05+2.10%149246.95%
NVDA240621P002700002023-11-28 1:32PM EST270.002.652.542.69+0.07+2.71%102,96646.66%
NVDA240621P002750002023-11-28 9:54AM EST275.002.952.822.91-0.04-1.34%101,02446.12%
NVDA240621P002800002023-11-27 2:09PM EST280.003.083.053.20+0.05+1.65%496245.77%
NVDA240621P002850002023-11-28 9:30AM EST285.003.453.353.50+0.13+3.92%195245.38%
NVDA240621P002900002023-11-28 10:21AM EST290.003.793.703.85-0.06-1.56%321,37845.07%
NVDA240621P002950002023-11-28 12:48PM EST295.004.084.054.20+0.13+3.29%542544.70%
NVDA240621P003000002023-11-28 2:54PM EST300.004.554.454.55+0.21+4.84%165,08044.26%
NVDA240621P003050002023-11-24 12:54PM EST305.005.054.855.000.00-2770244.01%
NVDA240621P003100002023-11-28 2:36PM EST310.005.455.305.45+0.30+5.83%298143.69%
NVDA240621P003150002023-11-28 3:03PM EST315.005.945.805.95+0.38+6.83%238643.40%
NVDA240621P003200002023-11-27 11:38AM EST320.006.446.306.45+0.04+0.62%21,43743.06%
NVDA240621P003250002023-11-28 3:41PM EST325.007.086.857.05+0.15+2.16%41,68442.84%
NVDA240621P003300002023-11-28 3:39PM EST330.007.707.507.60+0.50+6.94%65,73242.46%
NVDA240621P003350002023-11-22 2:49PM EST335.008.058.158.250.00-91,10442.20%
NVDA240621P003400002023-11-28 3:34PM EST340.009.108.859.00+0.63+7.44%43,10642.02%
NVDA240621P003450002023-11-28 3:16PM EST345.009.859.559.75+0.55+5.91%2074241.78%
NVDA240621P003500002023-11-28 3:17PM EST350.0010.7010.3510.50+0.73+7.32%1015,49741.47%
NVDA240621P003550002023-11-28 1:16PM EST355.0011.5511.2011.35+0.45+4.05%784141.25%
NVDA240621P003600002023-11-28 11:02AM EST360.0012.1312.1012.25+0.43+3.68%81,54941.02%
NVDA240621P003650002023-11-28 11:43AM EST365.0012.7513.0513.25+0.20+1.59%477840.85%
NVDA240621P003700002023-11-28 1:20PM EST370.0014.3414.0514.25-0.22-1.51%168,70540.62%
NVDA240621P003750002023-11-28 3:21PM EST375.0015.6115.1515.35+1.11+7.66%281,83940.44%
NVDA240621P003800002023-11-28 12:49PM EST380.0016.4016.2516.45+0.70+4.46%62,03440.20%
NVDA240621P003850002023-11-27 12:51PM EST385.0017.0117.4017.600.00-271,03239.96%
NVDA240621P003900002023-11-28 3:56PM EST390.0018.8218.6518.85+0.97+5.43%291,64539.76%
NVDA240621P003950002023-11-28 3:49PM EST395.0020.3619.9520.20+1.16+6.04%61,31139.59%
NVDA240621P004000002023-11-28 3:42PM EST400.0021.8521.3521.55+1.15+5.56%1104,62439.37%
NVDA240621P004050002023-11-28 3:36PM EST405.0023.3522.7023.00+1.25+5.66%3071139.18%
NVDA240621P004100002023-11-28 3:52PM EST410.0024.5824.2024.50+0.74+3.10%3277938.98%
NVDA240621P004150002023-11-28 3:20PM EST415.0026.5025.8526.10+1.80+7.29%123638.81%
NVDA240621P004200002023-11-28 11:47AM EST420.0026.9027.4527.70+0.40+1.51%681,12038.59%
NVDA240621P004250002023-11-28 10:38AM EST425.0030.1029.1529.45+2.10+7.50%166538.43%
NVDA240621P004300002023-11-28 2:09PM EST430.0031.6530.8531.30+1.88+6.32%1898938.30%
NVDA240621P004350002023-11-24 10:22AM EST435.0033.4032.7033.200.00-71,43938.14%
NVDA240621P004400002023-11-28 3:54PM EST440.0034.9834.6534.95+1.58+4.73%771,82737.82%
NVDA240621P004450002023-11-28 3:56PM EST445.0036.8736.6537.00+1.23+3.45%6966437.68%
NVDA240621P004500002023-11-28 3:18PM EST450.0039.6038.6539.05+2.13+5.68%453,24437.49%
NVDA240621P004550002023-11-28 3:56PM EST455.0041.0740.7541.30+1.38+3.48%5849137.38%
NVDA240621P004600002023-11-28 10:36AM EST460.0044.1442.9543.45+2.14+5.10%342237.15%
NVDA240621P004650002023-11-27 12:58PM EST465.0046.1545.2545.80+2.39+5.46%270837.02%
NVDA240621P004700002023-11-28 1:52PM EST470.0048.3047.5548.15+2.20+4.77%21,03836.83%
NVDA240621P004750002023-11-28 3:45PM EST475.0050.9549.9550.55+2.70+5.60%3660836.63%
NVDA240621P004800002023-11-28 2:55PM EST480.0053.2552.4553.05+2.05+4.00%1931,01336.44%
NVDA240621P004850002023-11-28 10:15AM EST485.0055.6055.0055.55+2.15+4.02%2546036.21%
NVDA240621P004900002023-11-28 2:53PM EST490.0058.5557.7058.25+2.73+4.89%568236.06%
NVDA240621P004950002023-11-28 2:53PM EST495.0060.9560.3060.90+2.30+3.92%619135.83%
NVDA240621P005000002023-11-28 2:33PM EST500.0064.2063.0063.65+2.73+4.44%2195835.62%
NVDA240621P005050002023-11-28 2:33PM EST505.0067.0565.8566.55+3.25+5.09%542735.46%
NVDA240621P005100002023-11-28 2:53PM EST510.0069.8568.8569.45+2.80+4.18%434935.25%
NVDA240621P005150002023-11-27 3:37PM EST515.0069.3071.7572.400.00-526735.03%
NVDA240621P005200002023-11-24 11:32AM EST520.0074.9574.7575.400.00-212434.79%
NVDA240621P005250002023-11-27 2:34PM EST525.0079.2577.8078.50+3.85+5.11%118134.58%
NVDA240621P005300002023-11-27 3:55PM EST530.0079.0381.0081.650.00-410234.35%
NVDA240621P005350002023-11-28 2:35PM EST535.0085.4084.1584.90+3.85+4.72%324934.14%
NVDA240621P005400002023-11-22 10:25AM EST540.0087.1987.4588.400.00-77134.06%
NVDA240621P005450002023-11-21 3:29PM EST545.0084.5090.4091.500.00-32033.64%
NVDA240621P005500002023-11-28 2:15PM EST550.0096.2594.2595.65+3.60+3.89%931333.96%
NVDA240621P005550002023-11-27 3:08PM EST555.0095.2597.2599.150.00-145033.74%
NVDA240621P005600002023-11-28 2:20PM EST560.00103.25101.05102.70+3.65+3.66%69633.52%
NVDA240621P005650002023-11-24 9:35AM EST565.00100.50104.75105.800.00-2632.87%
NVDA240621P005700002023-11-28 11:52AM EST570.00107.35108.40109.75-0.18-0.17%125332.86%
NVDA240621P005750002023-11-27 12:40PM EST575.00112.75112.10113.15+1.84+1.66%22832.34%
NVDA240621P005800002023-11-28 2:50PM EST580.00117.35115.90116.95+2.60+2.27%504732.09%
NVDA240621P005850002023-11-28 11:29AM EST585.00118.60119.40120.90+0.30+0.25%443031.93%
NVDA240621P005900002023-11-28 9:52AM EST590.00123.55123.60124.85+6.80+5.82%44431.72%
NVDA240621P005950002023-11-28 2:12PM EST595.00129.17127.45129.15+2.87+2.27%21031.79%
NVDA240621P006000002023-11-28 3:19PM EST600.00133.50131.45132.65+5.90+4.62%1543931.02%
NVDA240621P006050002023-11-27 1:50PM EST605.00132.00135.25136.700.00-2030.73%
NVDA240621P006100002023-11-27 10:32AM EST610.00138.05138.55141.200.00-14530.86%
NVDA240621P006150002023-11-24 9:35AM EST615.00137.88143.55145.900.00-21331.19%
NVDA240621P006200002023-11-08 10:21AM EST620.00169.28146.75149.150.00-23629.80%
NVDA240621P006250002023-11-13 10:20AM EST625.00152.94151.10153.450.00-13329.54%
NVDA240621P006300002023-11-21 3:37PM EST630.00144.92156.25158.200.00-11429.81%
NVDA240621P006350002023-11-24 11:19AM EST635.00162.05160.70162.15+2.80+1.76%14628.96%
NVDA240621P006400002023-11-27 12:58PM EST640.00161.45164.70167.000.00-28729.30%
NVDA240621P006450002023-11-20 1:01PM EST645.00159.50168.45171.300.00-22728.78%
NVDA240621P006500002023-11-28 11:05AM EST650.00174.73174.15175.65+3.17+1.85%816928.24%
NVDA240621P006550002023-11-27 12:58PM EST655.00174.75178.10182.050.00-103231.00%
NVDA240621P006600002023-11-22 3:01PM EST660.00175.30182.65185.800.00-62429.52%
NVDA240621P006650002023-11-27 12:58PM EST665.00183.55186.80191.100.00-122930.53%
NVDA240621P006700002023-09-08 10:39AM EST670.00219.19214.40219.950.00-245753.68%
NVDA240621P006750002023-11-28 10:02AM EST675.00197.60197.15199.05+4.45+2.30%91827.47%
NVDA240621P006800002023-11-17 11:27AM EST680.00193.65201.60203.700.00-2627.04%
NVDA240621P006850002023-11-21 2:35PM EST685.00191.52204.65208.400.00-11526.64%
NVDA240621P006900002023-11-09 9:43AM EST690.00220.55209.85213.300.00-19926.76%
NVDA240621P006950002023-09-14 12:58PM EST695.00244.87240.10246.150.00-2757.59%
NVDA240621P007000002023-11-24 10:21AM EST700.00219.00220.20223.300.00-1227.59%
NVDA240621P007050002023-10-17 9:48AM EST705.00265.05212.35216.450.00-500.00%
NVDA240621P007100002023-09-29 2:51PM EST710.00273.55301.95309.850.00-138095.75%
NVDA240621P007150002023-11-09 10:52AM EST715.00241.15234.45243.050.00-2038.52%
NVDA240621P007200002023-09-29 9:05AM EST720.00280.98311.00320.000.00-4096.74%
NVDA240621P007250002023-10-02 2:45PM EST725.00280.02300.45305.200.00-2084.57%
NVDA240621P007300002023-10-02 2:44PM EST730.00285.06302.15309.850.00-6083.83%
NVDA240621P007400002023-11-10 2:52PM EST740.00257.60257.95268.000.00-40040.75%
NVDA240621P007450002023-09-25 2:15PM EST745.00327.20322.75332.000.00-40090.32%
NVDA240621P007500002023-09-25 2:14PM EST750.00332.40328.00337.000.00-2091.00%
NVDA240621P007550002023-09-25 2:17PM EST755.00336.16332.50342.000.00-30091.39%
NVDA240621P007600002023-09-25 2:19PM EST760.00341.42337.50347.000.00-40091.96%
NVDA240621P007650002023-09-26 2:58PM EST765.00346.40357.00366.500.00-140103.04%
NVDA240621P007700002023-10-18 2:21PM EST770.00346.40274.50280.400.00-630.00%
NVDA240621P007750002023-09-25 2:29PM EST775.00356.62352.75362.000.00-62093.74%
NVDA240621P007800002023-09-26 9:46AM EST780.00352.82372.00379.950.00-40104.17%
NVDA240621P007850002023-09-25 2:40PM EST785.00366.19362.50372.000.00-26094.74%
NVDA240621P007900002023-11-21 2:35PM EST790.00290.17308.60314.550.00-2038.12%
NVDA240621P007950002023-09-29 11:27AM EST795.00357.70386.00394.850.00-20105.42%
NVDA240621P008000002023-11-20 1:17PM EST800.00300.95319.60323.700.00-2036.43%
NVDA240621P008100002023-09-29 11:25AM EST810.00373.05401.00410.000.00-40107.06%
NVDA240621P008200002023-09-29 11:30AM EST820.00383.33411.00420.000.00-20108.10%
NVDA240621P008300002023-10-02 11:20AM EST830.00382.80402.15410.650.00-2095.00%
NVDA240621P008400002023-10-06 2:18PM EST840.00384.42388.10392.250.00-34074.46%
NVDA240621P008500002023-09-29 11:26AM EST850.00412.88441.00450.000.00-390111.10%
NVDA240621P008600002023-10-02 2:45PM EST860.00414.92433.35441.500.00-2098.66%
NVDA240621P008800002023-10-02 2:44PM EST880.00434.99452.05460.950.00-6099.79%
NVDA240621P009000002023-11-14 10:31AM EST900.00405.73418.50425.000.00-10046.78%
NVDA240621P009200002023-09-08 2:11PM EST920.00464.87457.50466.850.00-166073.27%
NVDA240621P009300002023-09-08 10:29AM EST930.00473.35467.60476.700.00-100073.99%
NVDA240621P009400002023-09-08 10:28AM EST940.00483.21479.50485.400.00-2075.06%
NVDA240621P009500002023-09-05 12:50PM EST950.00465.63498.00507.000.00-34085.68%
NVDA240621P009600002023-09-19 1:12PM EST960.00524.97534.00543.000.00-20108.11%
NVDA240621P009700002023-11-20 1:18PM EST970.00470.86490.05494.850.00-4050.57%
NVDA240621P009800002023-09-01 12:31PM EST980.00494.37540.75548.750.00-2098.65%
NVDA240621P009900002023-09-01 12:30PM EST990.00504.62551.10557.500.00-1099.02%
NVDA240621P010000002023-09-08 10:27AM EST1,000.00543.17538.15546.600.00-2079.21%