Australia markets close in 43 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
852.37+29.58 (+3.60%)
At close: 04:00PM EST
857.75 +5.38 (+0.63%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719C000050002024-03-04 12:41PM EST5.00855.64845.20850.80+68.19+8.66%152406.06%
NVDA240719C000150002024-02-27 2:15PM EST15.00776.93835.05840.700.00--1284.57%
NVDA240719C000200002024-02-27 2:23PM EST20.00772.74830.00835.800.00--1262.11%
NVDA240719C000300002024-02-29 10:35AM EST30.00765.05820.35826.000.00--1242.73%
NVDA240719C000400002024-02-27 2:21PM EST40.00753.34810.50816.250.00--1226.03%
NVDA240719C000500002024-02-29 10:35AM EST50.00745.44801.50805.900.00--1216.31%
NVDA240719C001500002024-03-04 2:22PM EST150.00727.13703.60708.00+727.13-50149.95%
NVDA240719C001650002024-03-04 2:12PM EST165.00708.18688.15693.90+85.15+13.67%51143.31%
NVDA240719C001700002024-03-04 2:22PM EST170.00707.43683.85688.40+707.43-10141.39%
NVDA240719C001750002024-03-01 3:33PM EST175.00648.18678.35684.200.00-33139.84%
NVDA240719C001950002024-03-04 2:13PM EST195.00678.62659.60664.00+678.62-50133.47%
NVDA240719C002000002024-03-04 1:17PM EST200.00672.95654.70659.10+672.95-20131.79%
NVDA240719C002050002024-02-27 2:29PM EST205.00590.69649.05654.750.00--1129.60%
NVDA240719C002300002024-02-22 9:50AM EST230.00551.01624.55630.450.00-11122.35%
NVDA240719C002350002024-03-04 2:15PM EST235.00640.42620.50624.95+50.17+8.50%11121.44%
NVDA240719C002400002024-02-23 11:44AM EST240.00562.31614.95620.550.00-17119.66%
NVDA240719C002500002024-02-02 9:32AM EST250.00393.95575.90580.500.00-220.00%
NVDA240719C002550002023-12-21 11:05AM EST255.00241.96345.10349.400.00--20.00%
NVDA240719C002600002024-02-23 3:29PM EST260.00534.30595.40601.050.00-15114.40%
NVDA240719C002650002024-02-23 1:01PM EST265.00541.62590.40596.150.00-16112.87%
NVDA240719C002700002024-01-18 3:59PM EST270.00307.05458.95466.000.00-110.00%
NVDA240719C002750002024-03-04 2:59PM EST275.00604.00580.60586.45+168.26+38.61%14110.44%
NVDA240719C002800002024-02-22 3:11PM EST280.00506.00575.70581.600.00-410109.25%
NVDA240719C002850002024-02-20 11:28AM EST285.00408.65570.85576.550.00--44107.81%
NVDA240719C002900002024-03-01 1:20PM EST290.00534.52566.00571.600.00-48106.57%
NVDA240719C002950002024-03-01 1:25PM EST295.00528.35561.10566.800.00-13105.52%
NVDA240719C003000002024-02-20 2:17PM EST300.00393.51557.00561.250.00-144104.55%
NVDA240719C003050002024-01-25 12:42PM EST305.00322.00487.15494.800.00-320.00%
NVDA240719C003100002024-02-15 10:00AM EST310.00423.35546.40552.250.00-538102.16%
NVDA240719C003200002024-02-23 12:01PM EST320.00490.69536.75542.750.00-114100.50%
NVDA240719C003250002024-03-01 2:38PM EST325.00504.01531.90537.250.00-4898.55%
NVDA240719C003300002024-02-20 9:51AM EST330.00364.46527.00532.700.00-11197.92%
NVDA240719C003350002024-02-05 10:21AM EST335.00354.77522.10527.850.00-41196.87%
NVDA240719C003400002024-02-27 12:19PM EST340.00459.00517.25522.800.00-64095.63%
NVDA240719C003450002024-02-07 10:19AM EST345.00355.64512.55518.150.00-2495.13%
NVDA240719C003500002024-03-04 2:20PM EST350.00530.30508.30512.40+201.83+61.45%11193.77%
NVDA240719C003550002024-02-08 10:47AM EST355.00357.80502.65508.400.00-51492.89%
NVDA240719C003600002024-02-12 11:22AM EST360.00387.11497.85503.150.00-11791.51%
NVDA240719C003650002024-02-28 9:31AM EST365.00421.33492.85498.950.00-1791.19%
NVDA240719C003700002024-02-12 2:52PM EST370.00361.77488.10493.550.00-19789.72%
NVDA240719C003750002024-02-21 12:41PM EST375.00308.70483.40489.250.00-11289.61%
NVDA240719C003800002024-03-04 12:01PM EST380.00481.44478.45483.75+163.25+51.31%11187.83%
NVDA240719C003850002024-03-01 10:32AM EST385.00428.15473.50478.750.00-13886.64%
NVDA240719C003900002024-02-29 3:54PM EST390.00418.34468.65473.750.00-12985.58%
NVDA240719C003950002024-02-22 10:49AM EST395.00388.57464.00468.750.00-1784.75%
NVDA240719C004000002024-03-04 12:01PM EST400.00462.04459.90464.25+43.26+10.33%25785.03%
NVDA240719C004050002024-02-09 3:39PM EST405.00327.92454.90459.300.00-153483.87%
NVDA240719C004100002024-03-04 2:57PM EST410.00473.15450.20454.60+189.20+66.63%243883.29%
NVDA240719C004150002024-02-29 9:48AM EST415.00387.33444.70449.600.00-11581.60%
NVDA240719C004200002024-03-04 11:26AM EST420.00442.98439.90444.60+49.34+12.53%33580.64%
NVDA240719C004250002024-03-04 2:42PM EST425.00459.85435.50439.60+97.24+26.82%83380.06%
NVDA240719C004300002024-02-21 3:56PM EST430.00260.45430.50434.700.00-41879.01%
NVDA240719C004350002024-02-05 11:47AM EST435.00265.75425.50430.200.00-21178.34%
NVDA240719C004400002024-02-23 10:34AM EST440.00370.69420.65425.200.00-1013977.35%
NVDA240719C004450002024-02-22 1:33PM EST445.00343.15415.90421.050.00-21777.21%
NVDA240719C004500002024-03-01 12:53PM EST450.00380.00410.95416.050.00-111,03676.14%
NVDA240719C004550002024-02-22 1:34PM EST455.00333.55406.30410.800.00-321475.12%
NVDA240719C004600002024-02-23 2:39PM EST460.00351.98401.60406.050.00-1424674.49%
NVDA240719C004650002024-02-22 1:33PM EST465.00324.55396.65401.300.00-213373.65%
NVDA240719C004700002024-02-26 3:55PM EST470.00337.24392.00397.850.00-319974.09%
NVDA240719C004750002024-03-01 3:07PM EST475.00356.55387.25391.850.00-116172.42%
NVDA240719C004800002024-03-04 11:24AM EST480.00385.63382.95387.95+33.79+9.60%19372.73%
NVDA240719C004850002024-02-29 1:06PM EST485.00320.87377.95382.950.00-28571.66%
NVDA240719C004900002024-03-04 1:30PM EST490.00389.30373.50377.95+76.32+24.38%123171.00%
NVDA240719C004950002024-02-26 1:21PM EST495.00320.87368.50372.950.00-14269.94%
NVDA240719C005000002024-03-04 3:48PM EST500.00364.70364.45368.00+29.80+8.90%832669.60%
NVDA240719C005050002024-03-04 1:25PM EST505.00373.45359.45363.35+69.34+22.80%12668.80%
NVDA240719C005100002024-03-04 12:48PM EST510.00367.50354.80359.45+70.75+23.84%59468.74%
NVDA240719C005150002024-02-26 12:43PM EST515.00302.20349.80354.450.00-17367.70%
NVDA240719C005200002024-03-04 3:49PM EST520.00345.40345.70349.45+28.47+8.98%216567.25%
NVDA240719C005250002024-02-26 2:31PM EST525.00289.06340.70344.950.00-115866.54%
NVDA240719C005300002024-02-29 11:15AM EST530.00279.83335.70339.950.00-1817665.52%
NVDA240719C005350002024-03-04 10:03AM EST535.00328.68331.00335.05+63.83+24.10%19064.75%
NVDA240719C005400002024-02-28 1:11PM EST540.00260.80328.20330.050.00-114065.06%
NVDA240719C005450002024-02-26 2:48PM EST545.00270.07323.60325.400.00-29264.48%
NVDA240719C005500002024-03-04 2:08PM EST550.00333.92319.05320.60+44.90+15.54%1042163.84%
NVDA240719C005550002024-03-01 10:27AM EST555.00271.95314.45316.250.00-114663.42%
NVDA240719C005600002024-03-04 3:49PM EST560.00308.62309.90311.50+56.12+22.23%313562.80%
NVDA240719C005650002024-03-01 3:57PM EST565.00275.82305.35307.150.00-112462.39%
NVDA240719C005700002024-03-04 3:52PM EST570.00301.63300.85302.60+49.74+19.75%521661.88%
NVDA240719C005750002024-03-04 10:27AM EST575.00294.04296.40298.10+26.53+9.92%27861.42%
NVDA240719C005800002024-03-04 9:36AM EST580.00286.08291.90293.65+26.08+10.03%110360.95%
NVDA240719C005850002024-02-29 9:42AM EST585.00233.30287.60289.200.00-76960.57%
NVDA240719C005900002024-03-04 3:49PM EST590.00282.90283.05284.55+58.65+26.15%212859.96%
NVDA240719C005950002024-03-04 3:29PM EST595.00293.78278.75280.35+56.92+24.03%26159.68%
NVDA240719C006000002024-03-04 3:07PM EST600.00289.07274.25275.75+44.23+18.06%2869859.10%
NVDA240719C006050002024-03-04 12:26PM EST605.00276.88270.10271.45+35.56+14.74%111458.81%
NVDA240719C006100002024-03-04 2:15PM EST610.00282.83265.60267.15+80.07+39.49%717658.35%
NVDA240719C006150002024-03-04 2:38PM EST615.00284.00261.40262.85+51.00+21.89%4552358.01%
NVDA240719C006200002024-03-04 3:49PM EST620.00258.65257.00258.55+32.20+14.22%2537757.57%
NVDA240719C006250002024-02-27 3:40PM EST625.00197.36252.60254.500.00-453957.22%
NVDA240719C006300002024-03-04 9:49AM EST630.00247.00248.55250.30+28.91+13.26%753856.94%
NVDA240719C006350002024-02-26 3:10PM EST635.00191.80244.35246.100.00-116056.59%
NVDA240719C006400002024-03-04 2:52PM EST640.00260.80240.40242.00+50.57+24.05%1014456.36%
NVDA240719C006450002024-03-01 2:46PM EST645.00207.90236.35237.700.00-19655.99%
NVDA240719C006500002024-03-04 3:07PM EST650.00246.78232.30233.45+41.78+20.38%1063655.63%
NVDA240719C006550002024-03-01 3:34PM EST655.00197.92228.20229.550.00-1016155.37%
NVDA240719C006600002024-03-04 3:07PM EST660.00238.62224.15225.55+46.42+24.15%618755.07%
NVDA240719C006650002024-03-04 12:31PM EST665.00228.00220.25221.55+67.01+41.62%48454.81%
NVDA240719C006700002024-03-04 9:33AM EST670.00204.35216.20217.60+18.31+9.84%125954.50%
NVDA240719C006750002024-03-04 3:35PM EST675.00221.57212.45213.70+37.07+20.09%616554.30%
NVDA240719C006800002024-03-04 2:32PM EST680.00226.00208.60209.75+46.80+26.12%929054.02%
NVDA240719C006850002024-03-04 12:21PM EST685.00210.10204.65206.00+35.06+20.03%1223753.76%
NVDA240719C006900002024-03-04 3:04PM EST690.00216.34201.15202.25+44.55+25.93%431853.64%
NVDA240719C006950002024-03-04 3:49PM EST695.00196.19197.15198.50+26.99+15.95%352153.33%
NVDA240719C007000002024-03-04 3:49PM EST700.00192.49193.75194.70+27.52+16.68%771,04753.18%
NVDA240719C007200002024-03-04 2:30PM EST720.00195.85179.25180.35+44.10+29.06%1457452.37%
NVDA240719C007400002024-03-04 3:41PM EST740.00173.35165.60166.70+35.05+25.34%1373851.73%
NVDA240719C007600002024-03-04 3:32PM EST760.00165.08152.60153.70+38.13+30.04%9979151.14%
NVDA240719C007800002024-03-04 3:35PM EST780.00148.45140.65141.35+31.95+27.42%4068850.71%
NVDA240719C008000002024-03-04 3:48PM EST800.00129.40129.25129.95+21.90+20.37%4512,74850.36%
NVDA240719C008200002024-03-04 3:47PM EST820.00120.00118.50119.25+23.20+23.97%2461,06350.04%
NVDA240719C008400002024-03-04 3:59PM EST840.00109.00108.60109.25+21.90+25.14%43664449.96%
NVDA240719C008600002024-03-04 3:56PM EST860.0099.1699.30100.00+19.66+24.73%28838549.77%
NVDA240719C008800002024-03-04 3:59PM EST880.0090.8590.8091.45+19.65+27.60%14539249.64%
NVDA240719C009000002024-03-04 3:57PM EST900.0083.1082.8583.60+18.20+28.04%6451,70849.56%
NVDA240719C009200002024-03-04 3:59PM EST920.0075.7075.6576.30+18.00+31.20%13724049.48%
NVDA240719C009400002024-03-04 3:53PM EST940.0067.8068.9069.60+15.10+28.65%7632149.44%
NVDA240719C009600002024-03-04 3:57PM EST960.0062.9562.8063.45+14.75+30.60%25827849.41%
NVDA240719C009800002024-03-04 3:49PM EST980.0057.2557.1557.85+14.57+34.14%8429049.43%
NVDA240719C009900002024-03-04 3:56PM EST990.0055.0154.5555.20+14.56+36.00%13543849.43%
NVDA240719C010000002024-03-04 3:59PM EST1,000.0052.1052.2052.70+13.60+35.32%9451,70649.45%
NVDA240719C010100002024-03-04 3:52PM EST1,010.0049.6049.6050.25+13.62+37.85%9243849.44%
NVDA240719C010200002024-03-04 3:54PM EST1,020.0047.0047.3047.95+12.80+37.43%6323649.46%
NVDA240719C010300002024-03-04 3:45PM EST1,030.0046.8045.1045.75+13.25+39.49%4511149.48%
NVDA240719C010400002024-03-04 3:35PM EST1,040.0046.8043.0043.65+15.95+51.70%938949.50%
NVDA240719C010500002024-03-04 3:49PM EST1,050.0040.5441.0041.65+11.24+38.36%9050049.53%
NVDA240719C010600002024-03-04 3:05PM EST1,060.0045.3539.1039.70+18.01+65.87%17322549.54%
NVDA240719C010700002024-03-04 3:05PM EST1,070.0043.3537.3037.90+19.65+82.91%229049.58%
NVDA240719C010800002024-03-04 1:50PM EST1,080.0040.5435.5536.15+15.03+58.92%5893349.61%
NVDA240719C010900002024-03-04 2:43PM EST1,090.0041.0033.9034.50+17.10+71.55%115249.65%
NVDA240719C011000002024-03-04 3:57PM EST1,100.0032.4032.4032.95+9.95+44.32%53738249.71%
NVDA240719C011100002024-03-04 12:48PM EST1,110.0033.2030.9031.40+11.97+56.38%1834449.73%
NVDA240719C011200002024-03-04 3:41PM EST1,120.0032.0529.4530.00+11.75+57.88%833849.80%
NVDA240719C011300002024-03-04 3:57PM EST1,130.0028.3028.0528.60+9.06+47.09%88049.82%
NVDA240719C011400002024-03-04 3:06PM EST1,140.0031.4826.7527.30+13.13+71.55%510249.87%
NVDA240719C011500002024-03-04 3:45PM EST1,150.0026.5725.6026.10+9.22+53.14%5544949.95%
NVDA240719C011600002024-03-04 3:06PM EST1,160.0028.7824.4024.90+17.63+158.12%42449.99%
NVDA240719C011700002024-03-04 3:06PM EST1,170.0027.4723.3023.80+11.57+72.77%75650.07%
NVDA240719C011800002024-03-04 3:43PM EST1,180.0024.0022.2522.70+9.02+60.21%6312550.10%
NVDA240719C011900002024-03-04 3:04PM EST1,190.0025.3221.2521.70+14.02+124.07%26839150.01%
NVDA240719C012000002024-03-04 3:57PM EST1,200.0020.5020.3020.75+6.85+50.18%1,0486,81950.08%
NVDA240719C012100002024-03-04 2:54PM EST1,210.0023.7219.4019.85+11.05+87.21%3322950.16%
NVDA240719C012200002024-03-04 2:54PM EST1,220.0022.6718.4518.95+11.47+102.41%324150.19%
NVDA240719C012300002024-03-04 2:19PM EST1,230.0021.4117.7018.15+10.26+92.02%38550.30%
NVDA240719C012400002024-03-04 10:58AM EST1,240.0016.3516.9017.35+5.40+49.32%41450.36%
NVDA240719C012500002024-03-04 3:56PM EST1,250.0016.3016.2016.60+5.95+57.49%7867850.46%
NVDA240719C012600002024-03-04 12:27PM EST1,260.0015.8315.4515.85+8.33+111.07%76450.50%
NVDA240719C012700002024-03-04 9:47AM EST1,270.0013.9514.7515.20+4.30+44.56%42050.58%
NVDA240719C012800002024-03-04 11:18AM EST1,280.0013.5514.1514.55+7.05+108.46%71250.68%
NVDA240719C012900002024-03-04 3:53PM EST1,290.0013.3013.5513.95+5.50+70.51%63150.77%
NVDA240719C013000002024-03-04 3:57PM EST1,300.0013.1212.9513.35+4.87+59.03%32820850.84%
NVDA240719C013200002024-03-04 3:49PM EST1,320.0011.9011.9012.25+4.70+65.28%256651.02%
NVDA240719C013400002024-03-04 2:41PM EST1,340.0013.6710.9011.30+7.04+106.18%186151.20%
NVDA240719C013600002024-03-04 12:00PM EST1,360.009.3010.0510.40+4.80+106.67%65351.40%
NVDA240719C013800002024-03-04 3:27PM EST1,380.0011.059.259.60+5.33+93.18%4540151.60%
NVDA240719C014000002024-03-04 3:59PM EST1,400.008.758.508.90+3.48+66.03%8421,26151.80%
NVDA240719C014100002024-03-04 3:58PM EST1,410.008.248.158.55+3.24+64.80%1624651.89%
NVDA240719C014200002024-03-04 1:53PM EST1,420.009.197.808.25+5.94+182.77%42951.99%
NVDA240719C014300002024-03-04 3:58PM EST1,430.007.637.457.90+3.33+77.44%32352.03%
NVDA240719C014400002024-03-01 11:37AM EST1,440.004.507.207.600.00-11752.16%
NVDA240719C014500002024-03-04 3:43PM EST1,450.007.576.907.30+3.52+86.91%44852.24%
NVDA240719C014600002024-03-04 10:47AM EST1,460.006.506.657.05+2.55+64.56%21152.37%
NVDA240719C014700002024-03-04 12:46PM EST1,470.006.656.406.75+2.85+75.00%82352.44%
NVDA240719C014800002024-03-04 2:27PM EST1,480.007.576.206.55+3.77+99.21%646952.62%
NVDA240719C014900002024-03-04 3:29PM EST1,490.007.055.956.25+3.50+98.59%721,47752.66%
NVDA240719C015000002024-03-04 3:49PM EST1,500.005.605.756.00+2.20+64.71%314152.76%
NVDA240719C015200002024-03-04 2:36PM EST1,520.006.665.305.60+3.41+104.92%33952.96%
NVDA240719C015400002024-03-04 3:50PM EST1,540.005.104.955.30+2.96+138.32%20253.28%
NVDA240719C015600002024-03-04 3:29PM EST1,560.005.554.554.90+2.75+98.21%43160253.40%
NVDA240719C015800002024-03-04 3:49PM EST1,580.004.404.254.55+1.83+71.21%452153.60%
NVDA240719C016000002024-03-04 2:49PM EST1,600.005.253.954.25+3.12+146.48%612053.81%
NVDA240719C016200002024-03-04 1:04PM EST1,620.004.253.704.00+1.99+88.05%131154.07%
NVDA240719C016400002024-03-04 3:57PM EST1,640.003.753.503.70+1.69+82.04%47722854.29%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240719P000500002024-03-04 1:16PM EST50.000.050.000.06+0.05-400144.53%
NVDA240719P001650002024-02-23 12:30PM EST165.000.040.000.120.00-5587.50%
NVDA240719P001700002024-02-23 12:27PM EST170.000.040.000.130.00-5586.52%
NVDA240719P001750002024-02-23 12:30PM EST175.000.050.000.130.00-101084.96%
NVDA240719P002200002024-02-26 9:30AM EST220.000.200.000.180.00-1175.00%
NVDA240719P002300002024-03-04 10:08AM EST230.000.100.020.20-0.04-28.57%1174.02%
NVDA240719P002400002024-03-04 11:44AM EST240.000.100.080.210.00-430673.54%
NVDA240719P002500002024-03-01 1:29PM EST250.000.190.050.230.00-225571.00%
NVDA240719P002550002024-02-20 2:52PM EST255.000.560.060.250.00-8022870.61%
NVDA240719P002600002024-02-05 9:35AM EST260.000.450.070.260.00-11969.92%
NVDA240719P002650002024-02-12 9:30AM EST265.000.450.080.270.00-21369.24%
NVDA240719P002700002024-02-26 3:45PM EST270.000.270.100.280.00-117968.75%
NVDA240719P002750002024-03-04 9:54AM EST275.000.160.140.30-0.13-44.83%12268.65%
NVDA240719P002800002024-02-22 1:27PM EST280.000.390.130.320.00-348567.77%
NVDA240719P002850002024-03-04 1:44PM EST285.000.260.150.33-0.13-33.33%51367.19%
NVDA240719P002900002024-02-26 10:12AM EST290.000.380.160.350.00-35566.60%
NVDA240719P002950002024-02-29 9:34AM EST295.000.300.180.370.00-5013766.11%
NVDA240719P003000002024-03-04 1:30PM EST300.000.210.260.36-0.05-19.23%11,24865.97%
NVDA240719P003050002024-03-01 11:27AM EST305.000.280.220.410.00-34765.09%
NVDA240719P003100002024-02-26 10:53AM EST310.000.480.240.430.00-220664.55%
NVDA240719P003150002024-02-16 11:17AM EST315.001.050.270.460.00-16564.21%
NVDA240719P003200002024-02-27 12:14PM EST320.000.500.290.480.00-313963.62%
NVDA240719P003250002024-03-01 9:33AM EST325.000.380.320.510.00-117363.21%
NVDA240719P003300002024-02-27 2:10PM EST330.000.590.350.540.00-113962.77%
NVDA240719P003350002024-02-22 9:48AM EST335.000.690.370.570.00-213862.23%
NVDA240719P003400002024-03-04 12:15PM EST340.000.440.430.54-0.12-21.43%69961.52%
NVDA240719P003450002024-03-04 3:05PM EST345.000.500.440.63-0.06-10.71%114961.33%
NVDA240719P003500002024-03-01 2:42PM EST350.000.580.470.670.00-171960.89%
NVDA240719P003550002024-02-26 2:37PM EST355.000.990.510.700.00-313560.43%
NVDA240719P003600002024-02-28 11:32AM EST360.000.770.550.740.00-126060.01%
NVDA240719P003650002024-03-01 11:44AM EST365.000.670.570.790.00-1619359.52%
NVDA240719P003700002024-03-04 3:25PM EST370.000.690.640.76-0.13-15.85%10637758.84%
NVDA240719P003750002024-03-01 3:58PM EST375.000.750.670.880.00-122758.74%
NVDA240719P003800002024-03-01 12:53PM EST380.000.850.730.910.00-141158.29%
NVDA240719P003850002024-03-01 10:59AM EST385.000.900.780.980.00-1016557.96%
NVDA240719P003900002024-03-04 11:08AM EST390.000.890.830.99-0.10-10.10%114157.35%
NVDA240719P003950002024-03-04 12:16PM EST395.000.880.921.02-0.17-16.19%1514557.00%
NVDA240719P004000002024-03-04 2:25PM EST400.000.900.971.15-0.18-16.67%371,26456.84%
NVDA240719P004050002024-02-22 1:11PM EST405.001.971.021.220.00-310356.42%
NVDA240719P004100002024-03-04 12:21PM EST410.001.051.081.29-0.28-21.05%159656.02%
NVDA240719P004150002024-03-04 10:52AM EST415.001.201.161.36-0.27-18.37%110655.66%
NVDA240719P004200002024-03-04 3:55PM EST420.001.331.231.40-0.13-8.90%249855.18%
NVDA240719P004250002024-03-04 1:40PM EST425.001.341.271.51-0.49-26.78%767354.79%
NVDA240719P004300002024-03-04 11:08AM EST430.001.431.401.60-0.07-4.67%123454.58%
NVDA240719P004350002024-03-04 11:48AM EST435.001.501.491.69-0.09-5.66%314354.24%
NVDA240719P004400002024-03-04 11:08AM EST440.001.611.581.79-0.12-6.94%5335053.89%
NVDA240719P004450002024-03-01 3:42PM EST445.001.831.681.890.00-536753.55%
NVDA240719P004500002024-03-04 12:54PM EST450.001.711.791.99-0.19-10.00%2944553.21%
NVDA240719P004550002024-02-29 11:48AM EST455.002.491.902.100.00-124952.88%
NVDA240719P004600002024-03-04 1:21PM EST460.001.912.012.22-0.27-12.39%240252.55%
NVDA240719P004650002024-03-04 10:07AM EST465.002.112.142.34-0.22-9.44%622252.23%
NVDA240719P004700002024-03-04 11:56AM EST470.002.152.272.47-0.43-16.67%132851.91%
NVDA240719P004750002024-03-01 3:30PM EST475.002.632.402.610.00-219151.59%
NVDA240719P004800002024-03-04 10:19AM EST480.002.522.582.74-0.64-20.25%1243251.32%
NVDA240719P004850002024-03-04 11:45AM EST485.002.602.702.92-0.30-10.34%47751.01%
NVDA240719P004900002024-03-04 3:21PM EST490.002.712.863.10-1.49-35.48%327050.74%
NVDA240719P004950002024-03-04 3:27PM EST495.002.953.003.30-0.45-13.24%714650.45%
NVDA240719P005000002024-03-04 3:52PM EST500.003.353.203.45-0.15-4.29%1051,04550.15%
NVDA240719P005050002024-03-01 2:08PM EST505.003.773.403.650.00-48450.23%
NVDA240719P005100002024-03-04 1:10PM EST510.003.323.603.85-0.65-16.37%1041749.94%
NVDA240719P005150002024-03-04 3:55PM EST515.004.103.804.05-0.04-0.97%4211449.63%
NVDA240719P005200002024-03-04 12:23PM EST520.003.704.054.25-0.80-17.78%1946149.30%
NVDA240719P005250002024-03-04 3:45PM EST525.004.304.254.50-0.48-10.04%2852049.06%
NVDA240719P005300002024-03-04 3:48PM EST530.004.604.454.80-0.40-8.00%254348.91%
NVDA240719P005350002024-03-04 9:31AM EST535.004.604.755.00-0.99-17.71%1117948.52%
NVDA240719P005400002024-03-01 12:01PM EST540.005.955.055.350.00-1027348.42%
NVDA240719P005450002024-02-26 1:16PM EST545.007.945.355.650.00-125048.18%
NVDA240719P005500002024-03-04 1:44PM EST550.005.275.655.90-1.01-16.08%2148747.83%
NVDA240719P005550002024-03-01 2:13PM EST555.006.655.956.300.00-421347.73%
NVDA240719P005600002024-03-04 3:59PM EST560.006.506.306.50-1.00-13.33%654347.26%
NVDA240719P005650002024-03-04 3:22PM EST565.006.236.656.95-1.37-18.03%827447.19%
NVDA240719P005700002024-03-04 3:16PM EST570.006.456.957.35-1.56-19.48%1039647.01%
NVDA240719P005750002024-03-04 11:49AM EST575.007.207.457.75-2.70-27.27%231646.80%
NVDA240719P005800002024-03-04 12:46PM EST580.007.257.858.25-2.81-27.93%834446.71%
NVDA240719P005850002024-03-04 2:46PM EST585.007.428.308.60-7.13-49.00%252146.38%
NVDA240719P005900002024-03-04 1:41PM EST590.008.158.709.15-1.75-17.68%657846.30%
NVDA240719P005950002024-03-04 1:16PM EST595.008.459.2010.05-2.25-21.03%1034046.64%
NVDA240719P006000002024-03-04 3:54PM EST600.0010.259.8010.10-0.75-6.82%13265145.86%
NVDA240719P006050002024-03-04 11:47AM EST605.0010.0510.3010.70-2.15-17.62%3814845.76%
NVDA240719P006100002024-03-04 3:52PM EST610.0011.3010.8511.30-1.37-10.81%1936945.62%
NVDA240719P006150002024-03-04 12:48PM EST615.0010.5511.4511.90-2.85-21.27%1563445.46%
NVDA240719P006200002024-03-04 3:47PM EST620.0012.1812.1012.55-1.93-13.68%4658545.33%
NVDA240719P006250002024-03-04 1:54PM EST625.0011.7012.7513.20-3.80-24.52%34266745.17%
NVDA240719P006300002024-03-04 3:35PM EST630.0013.0013.4014.40-2.37-15.42%5632145.54%
NVDA240719P006350002024-03-04 3:58PM EST635.0014.5514.1014.75-2.50-14.66%5427445.02%
NVDA240719P006400002024-03-04 3:51PM EST640.0015.3014.9515.45-2.70-15.00%6813144.83%
NVDA240719P006450002024-03-04 12:47PM EST645.0014.7515.6516.30-8.57-36.75%513144.75%
NVDA240719P006500002024-03-04 3:29PM EST650.0015.6016.5517.05-3.45-18.11%4142244.55%
NVDA240719P006550002024-03-04 1:27PM EST655.0016.2117.4517.90-4.34-21.12%195744.42%
NVDA240719P006600002024-03-04 3:58PM EST660.0018.7018.3518.85-2.40-11.37%2419544.35%
NVDA240719P006650002024-03-04 2:05PM EST665.0017.5519.2519.80-4.95-22.00%66344.25%
NVDA240719P006700002024-03-04 10:49AM EST670.0020.0320.3020.75-3.27-14.03%844244.12%
NVDA240719P006750002024-03-04 3:54PM EST675.0022.0521.3021.75-2.95-11.80%2012544.01%
NVDA240719P006800002024-03-04 3:29PM EST680.0021.0822.3522.80-4.27-16.84%7629143.90%
NVDA240719P006850002024-03-04 3:08PM EST685.0021.8523.4523.90-4.85-18.16%97743.81%
NVDA240719P006900002024-03-04 3:57PM EST690.0024.9124.5525.05-4.39-14.98%4316343.73%
NVDA240719P006950002024-03-04 3:40PM EST695.0024.2025.7526.25-5.02-17.18%15321043.66%
NVDA240719P007000002024-03-04 3:57PM EST700.0027.2526.9527.45-3.65-11.81%27085343.55%
NVDA240719P007200002024-03-04 3:53PM EST720.0033.1032.2532.80-4.17-11.19%14521943.26%
NVDA240719P007400002024-03-04 3:26PM EST740.0035.1538.3038.80-9.25-20.83%20334342.95%
NVDA240719P007600002024-03-04 3:58PM EST760.0045.7545.0545.55-6.64-12.67%6918942.68%
NVDA240719P007800002024-03-04 3:09PM EST780.0048.8052.5553.10-11.69-19.33%6123942.46%
NVDA240719P008000002024-03-04 3:29PM EST800.0056.4760.8561.50-13.43-19.21%39678542.30%
NVDA240719P008200002024-03-04 3:32PM EST820.0065.6369.9070.60-13.72-17.29%1912042.12%
NVDA240719P008400002024-03-04 3:50PM EST840.0080.3079.7080.45-10.53-11.59%6635741.95%
NVDA240719P008600002024-03-04 3:49PM EST860.0091.5090.2591.05-11.65-11.29%6629341.78%
NVDA240719P008800002024-03-04 2:47PM EST880.0092.55101.55102.35-22.00-19.21%7115841.62%
NVDA240719P009000002024-03-04 3:29PM EST900.00106.54113.55114.35-22.79-17.62%10516341.46%
NVDA240719P009200002024-03-04 3:12PM EST920.00118.30126.15127.05-40.37-25.44%3011941.32%
NVDA240719P009400002024-03-04 3:17PM EST940.00131.10139.40140.30-141.63-51.93%112041.13%
NVDA240719P009600002024-03-04 3:46PM EST960.00151.70153.25154.20-21.62-12.47%1022940.97%
NVDA240719P009800002024-03-04 2:10PM EST980.00158.55166.65169.10-104.90-39.82%181241.04%
NVDA240719P009900002024-03-04 3:02PM EST990.00164.55174.05176.50-110.29-40.13%35740.94%
NVDA240719P010000002024-03-04 12:51PM EST1,000.00175.50182.15183.90-27.00-13.33%624840.77%
NVDA240719P010100002024-03-01 2:27PM EST1,010.00209.85189.35192.050.00-210940.94%
NVDA240719P010200002024-03-01 12:29PM EST1,020.00221.15196.60199.600.00-105540.72%
NVDA240719P010300002024-03-04 12:59PM EST1,030.00196.95204.40207.55-116.30-37.13%12640.65%
NVDA240719P010400002024-03-04 1:42PM EST1,040.00205.04212.10215.50-51.37-20.03%16540.52%
NVDA240719P010500002024-03-04 1:42PM EST1,050.00213.22220.80223.30-108.78-33.78%28940.23%
NVDA240719P010600002024-03-04 1:42PM EST1,060.00220.99227.75232.40-107.81-32.79%14840.68%
NVDA240719P010700002024-02-20 12:08PM EST1,070.00394.84237.55241.350.00-32941.01%
NVDA240719P010800002024-02-09 1:08PM EST1,080.00365.25245.90249.550.00--3540.79%
NVDA240719P010900002024-02-14 10:17AM EST1,090.00359.20254.40257.800.00-24640.53%
NVDA240719P011000002024-03-04 9:43AM EST1,100.00263.15261.40265.95-50.95-16.22%16840.12%
NVDA240719P011100002024-02-12 2:52PM EST1,110.00392.60270.00275.250.00-6340.49%
NVDA240719P011200002024-03-04 10:33AM EST1,120.00281.15280.10284.00-60.55-17.72%21540.40%
NVDA240719P011300002024-02-12 2:52PM EST1,130.00412.30287.85292.750.00--2340.25%
NVDA240719P011400002024-02-22 3:28PM EST1,140.00360.20297.85301.500.00-21140.04%
NVDA240719P011500002024-02-22 3:29PM EST1,150.00370.60305.35309.850.00-6139.40%
NVDA240719P011600002024-02-22 3:30PM EST1,160.00380.00315.40319.700.00-7240.03%
NVDA240719P011700002024-02-14 11:21AM EST1,170.00448.20324.30328.650.00-2139.81%
NVDA240719P011800002024-02-12 12:36PM EST1,180.00445.40334.00337.150.00-12039.05%
NVDA240719P011900002024-02-20 9:33AM EST1,190.00477.27341.90346.500.00--039.07%
NVDA240719P012000002024-02-20 10:21AM EST1,200.00510.95351.20355.700.00--038.88%
NVDA240719P012100002024-02-29 12:43PM EST1,210.00420.23361.10364.750.00--038.43%
NVDA240719P012300002024-02-20 9:41AM EST1,230.00541.00379.25383.700.00--038.37%
NVDA240719P012500002024-02-20 9:41AM EST1,250.00561.00398.60402.850.00--038.41%
NVDA240719P012600002024-02-20 9:36AM EST1,260.00553.15408.35412.400.00--038.31%
NVDA240719P012800002024-02-15 3:00PM EST1,280.00549.90427.50431.600.00--038.13%
NVDA240719P012900002024-02-20 9:41AM EST1,290.00595.90437.10441.300.00--038.14%
NVDA240719P013000002024-02-15 11:23AM EST1,300.00569.74446.85451.050.00--038.20%
NVDA240719P014900002024-02-20 9:41AM EST1,490.00796.00632.20642.050.00--049.74%