Australia markets close in 34 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
860.01-21.85 (-2.48%)
At close: 04:00PM EDT
857.00 -3.01 (-0.35%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816C000050002024-04-02 3:22PM EDT5.00888.640.000.000.00-100.00%
NVDA240816C000100002024-04-01 1:49PM EDT10.00890.290.000.000.00-200.00%
NVDA240816C000200002024-03-21 2:30PM EDT20.00897.490.000.000.00-500.00%
NVDA240816C000250002024-02-29 11:41AM EDT25.00770.66874.00888.350.00--10.00%
NVDA240816C000300002024-04-02 3:22PM EDT30.00864.190.000.000.00-100.00%
NVDA240816C000400002024-02-29 11:38AM EDT40.00754.71859.35873.650.00--20.00%
NVDA240816C000450002024-02-29 11:37AM EDT45.00749.82854.40868.750.00--10.00%
NVDA240816C000500002024-03-14 3:39PM EDT50.00825.90830.45836.100.00-198151459.89%
NVDA240816C000650002024-02-29 11:37AM EDT65.00730.38834.75849.200.00--1577.78%
NVDA240816C001700002024-03-22 3:58PM EDT170.00777.680.000.000.00-300.00%
NVDA240816C001800002024-03-22 10:32AM EDT180.00750.920.000.000.00-100.00%
NVDA240816C001900002024-04-12 12:32PM EDT190.00701.130.000.000.00-100.00%
NVDA240816C002000002024-04-11 11:53AM EDT200.00691.060.000.000.00-200.00%
NVDA240816C002100002024-02-28 1:58PM EDT210.00579.20691.35707.600.00-14257.19%
NVDA240816C002200002024-03-08 2:26PM EDT220.00662.46656.95671.050.00-317193.54%
NVDA240816C002300002024-02-21 10:35AM EDT230.00463.19713.50723.550.00-11314.50%
NVDA240816C002400002024-01-30 1:21PM EDT240.00398.41554.20560.950.00--10.00%
NVDA240816C002500002024-04-04 1:54PM EDT250.00649.520.000.000.00-1200.00%
NVDA240816C002700002024-04-02 10:50AM EDT270.00617.170.000.000.00-100.00%
NVDA240816C002800002024-04-10 9:30AM EDT280.00561.250.000.000.00-200.00%
NVDA240816C002900002024-03-06 12:39PM EDT290.00601.55594.10599.050.00-25161.58%
NVDA240816C003000002024-02-26 10:51AM EDT300.00496.00606.40611.100.00-14193.86%
NVDA240816C003100002024-02-07 3:28PM EDT310.00394.38568.60582.750.00-12151.05%
NVDA240816C003200002024-04-11 11:48AM EDT320.00573.080.000.000.00-100.00%
NVDA240816C003300002024-04-01 10:34AM EDT330.00592.830.000.000.00-2200.00%
NVDA240816C003400002024-04-15 10:19AM EDT340.00567.780.000.000.00-100.00%
NVDA240816C003500002024-04-05 12:27PM EDT350.00539.000.000.000.00-100.00%
NVDA240816C003600002024-04-15 10:19AM EDT360.00548.280.000.000.00-100.00%
NVDA240816C003700002024-03-26 9:56AM EDT370.00591.520.000.000.00-100.00%
NVDA240816C003800002024-03-25 12:30PM EDT380.00579.800.000.000.00-100.00%
NVDA240816C003900002024-04-11 10:33AM EDT390.00500.000.000.000.00-100.00%
NVDA240816C004000002024-04-15 1:23PM EDT400.00483.650.000.000.00-100.00%
NVDA240816C004100002024-04-08 9:44AM EDT410.00473.350.000.000.00-100.00%
NVDA240816C004200002024-03-28 9:40AM EDT420.00494.480.000.000.00-100.00%
NVDA240816C004300002024-03-13 9:50AM EDT430.00475.54467.30472.000.00-141126.47%
NVDA240816C004400002024-03-15 11:49AM EDT440.00461.42450.15454.700.00-132114.53%
NVDA240816C004500002024-04-15 1:28PM EDT450.00432.000.000.000.00-100.00%
NVDA240816C004600002024-04-09 12:08PM EDT460.00398.220.000.000.00-100.00%
NVDA240816C004700002024-04-12 3:21PM EDT470.00420.870.000.000.00-100.00%
NVDA240816C004800002024-04-03 10:30AM EDT480.00435.590.000.000.00-100.00%
NVDA240816C004900002024-04-09 10:00AM EDT490.00384.200.000.000.00-100.00%
NVDA240816C005000002024-04-15 11:24AM EDT500.00397.600.000.000.00-100.00%
NVDA240816C005100002024-03-27 11:24AM EDT510.00402.600.000.000.00-600.00%
NVDA240816C005200002024-04-08 11:57AM EDT520.00367.000.000.000.00-200.00%
NVDA240816C005300002024-04-09 1:54PM EDT530.00335.450.000.000.00-100.00%
NVDA240816C005400002024-04-11 1:39PM EDT540.00370.000.000.000.00-100.00%
NVDA240816C005500002024-04-10 9:37AM EDT550.00319.020.000.000.00-100.00%
NVDA240816C005600002024-04-11 3:03PM EDT560.00354.610.000.000.00-200.00%
NVDA240816C005700002024-04-05 12:05PM EDT570.00332.570.000.000.00-300.00%
NVDA240816C005800002024-04-15 3:07PM EDT580.00302.600.000.000.00-100.00%
NVDA240816C005900002024-04-12 10:40AM EDT590.00315.980.000.000.00-100.00%
NVDA240816C006000002024-04-15 1:54PM EDT600.00288.400.000.000.00-700.00%
NVDA240816C006100002024-04-15 3:58PM EDT610.00273.550.000.000.00-700.00%
NVDA240816C006200002024-04-12 11:25AM EDT620.00292.080.000.000.00-200.00%
NVDA240816C006300002024-04-11 2:15PM EDT630.00293.250.000.000.00-100.00%
NVDA240816C006400002024-04-11 3:45PM EDT640.00288.500.000.000.00-500.00%
NVDA240816C006500002024-04-15 9:51AM EDT650.00274.000.000.000.00-400.00%
NVDA240816C006600002024-04-12 11:10AM EDT660.00253.900.000.000.00-600.00%
NVDA240816C006700002024-04-12 9:44AM EDT670.00251.950.000.000.00-200.00%
NVDA240816C006800002024-04-15 1:31PM EDT680.00220.920.000.000.00-100.00%
NVDA240816C006900002024-04-15 12:52PM EDT690.00223.950.000.000.00-100.00%
NVDA240816C007000002024-04-15 3:57PM EDT700.00201.970.000.000.00-2400.00%
NVDA240816C007100002024-04-11 1:52PM EDT710.00225.000.000.000.00-800.00%
NVDA240816C007200002024-04-12 2:51PM EDT720.00200.500.000.000.00-200.00%
NVDA240816C007300002024-04-15 3:19PM EDT730.00180.450.000.000.00-6600.00%
NVDA240816C007400002024-04-12 2:34PM EDT740.00190.390.000.000.00-100.00%
NVDA240816C007500002024-04-15 2:28PM EDT750.00172.500.000.000.00-800.00%
NVDA240816C007600002024-04-15 1:51PM EDT760.00162.850.000.000.00-300.00%
NVDA240816C007700002024-04-15 3:20PM EDT770.00154.700.000.000.00-2500.00%
NVDA240816C007800002024-04-12 1:30PM EDT780.00166.000.000.000.00-100.00%
NVDA240816C007900002024-04-15 12:45PM EDT790.00152.700.000.000.00-1000.00%
NVDA240816C008000002024-04-15 3:17PM EDT800.00137.350.000.000.00-4400.00%
NVDA240816C008100002024-04-15 12:41PM EDT810.00142.250.000.000.00-100.00%
NVDA240816C008200002024-04-15 2:16PM EDT820.00129.400.000.000.00-2500.00%
NVDA240816C008300002024-04-15 3:09PM EDT830.00122.880.000.000.00-400.00%
NVDA240816C008400002024-04-15 3:49PM EDT840.00116.850.000.000.00-400.00%
NVDA240816C008500002024-04-15 3:34PM EDT850.00111.050.000.000.00-8200.00%
NVDA240816C008600002024-04-15 3:59PM EDT860.00105.270.000.000.00-8000.00%
NVDA240816C008700002024-04-15 3:59PM EDT870.00100.700.000.000.00-10800.39%
NVDA240816C008800002024-04-15 3:59PM EDT880.0096.000.000.000.00-2500.78%
NVDA240816C008900002024-04-15 3:59PM EDT890.0091.850.000.000.00-15101.56%
NVDA240816C009000002024-04-15 3:54PM EDT900.0088.490.000.000.00-26001.56%
NVDA240816C009100002024-04-15 3:39PM EDT910.0087.500.000.000.00-1701.56%
NVDA240816C009200002024-04-15 3:59PM EDT920.0080.250.000.000.00-3403.13%
NVDA240816C009300002024-04-15 3:13PM EDT930.0079.550.000.000.00-10903.13%
NVDA240816C009400002024-04-15 3:04PM EDT940.0075.400.000.000.00-5503.13%
NVDA240816C009500002024-04-15 3:17PM EDT950.0070.850.000.000.00-2203.13%
NVDA240816C009600002024-04-15 3:59PM EDT960.0066.850.000.000.00-2003.13%
NVDA240816C009700002024-04-15 2:51PM EDT970.0066.840.000.000.00-303.13%
NVDA240816C009800002024-04-15 3:17PM EDT980.0062.700.000.000.00-1403.13%
NVDA240816C009900002024-04-15 3:17PM EDT990.0058.700.000.000.00-2106.25%
NVDA240816C010000002024-04-15 3:59PM EDT1,000.0055.000.000.000.00-17706.25%
NVDA240816C010100002024-04-15 3:40PM EDT1,010.0055.020.000.000.00-1406.25%
NVDA240816C010200002024-04-15 3:28PM EDT1,020.0051.150.000.000.00-1206.25%
NVDA240816C010300002024-04-15 3:25PM EDT1,030.0048.900.000.000.00-2606.25%
NVDA240816C010400002024-04-15 3:12PM EDT1,040.0047.540.000.000.00-1306.25%
NVDA240816C010500002024-04-15 2:54PM EDT1,050.0045.650.000.000.00-806.25%
NVDA240816C010600002024-04-15 3:24PM EDT1,060.0042.600.000.000.00-1506.25%
NVDA240816C010700002024-04-09 10:49AM EDT1,070.0035.450.000.000.00-606.25%
NVDA240816C010800002024-04-15 3:24PM EDT1,080.0038.730.000.000.00-806.25%
NVDA240816C010900002024-04-15 11:20AM EDT1,090.0042.550.000.000.00-106.25%
NVDA240816C011000002024-04-15 3:59PM EDT1,100.0034.000.000.000.00-2906.25%
NVDA240816C011100002024-04-15 1:36PM EDT1,110.0035.480.000.000.00-2406.25%
NVDA240816C011200002024-04-15 1:38PM EDT1,120.0032.900.000.000.00-206.25%
NVDA240816C011300002024-04-15 10:33AM EDT1,130.0039.370.000.000.00-306.25%
NVDA240816C011400002024-04-15 11:29AM EDT1,140.0034.200.000.000.00-1012.50%
NVDA240816C011500002024-04-15 10:38AM EDT1,150.0035.240.000.000.00-16012.50%
NVDA240816C011600002024-04-15 1:48PM EDT1,160.0027.000.000.000.00-3012.50%
NVDA240816C011700002024-04-09 11:20AM EDT1,170.0022.660.000.000.00-1012.50%
NVDA240816C011800002024-04-15 1:35PM EDT1,180.0025.290.000.000.00-12012.50%
NVDA240816C011900002024-04-11 2:59PM EDT1,190.0029.900.000.000.00-2012.50%
NVDA240816C012000002024-04-15 3:59PM EDT1,200.0021.300.000.000.00-54012.50%
NVDA240816C012100002024-04-15 2:45PM EDT1,210.0021.600.000.000.00-1012.50%
NVDA240816C012200002024-04-11 3:14PM EDT1,220.0026.400.000.000.00-7012.50%
NVDA240816C012300002024-04-15 9:30AM EDT1,230.0023.450.000.000.00-1012.50%
NVDA240816C012400002024-04-15 9:30AM EDT1,240.0022.400.000.000.00-1012.50%
NVDA240816C012500002024-04-15 2:04PM EDT1,250.0018.000.000.000.00-35012.50%
NVDA240816C012600002024-04-15 3:53PM EDT1,260.0016.000.000.000.00-3012.50%
NVDA240816C012700002024-04-11 11:09AM EDT1,270.0019.700.000.000.00-1012.50%
NVDA240816C012800002024-04-15 1:50PM EDT1,280.0015.390.000.000.00-4012.50%
NVDA240816C012900002024-04-15 12:49PM EDT1,290.0015.740.000.000.00-2012.50%
NVDA240816C013000002024-04-12 10:55AM EDT1,300.0013.600.000.000.00-44012.50%
NVDA240816C013200002024-04-15 1:59PM EDT1,320.0013.500.000.000.00-3012.50%
NVDA240816C013400002024-04-12 3:07PM EDT1,340.0013.410.000.000.00-21012.50%
NVDA240816C013600002024-04-15 3:40PM EDT1,360.0010.920.000.000.00-1012.50%
NVDA240816C013800002024-04-12 9:43AM EDT1,380.0012.650.000.000.00-2012.50%
NVDA240816C014000002024-04-15 3:48PM EDT1,400.008.950.000.000.00-17012.50%
NVDA240816C014100002024-04-15 9:48AM EDT1,410.0011.050.000.000.00-1012.50%
NVDA240816C014200002024-04-15 3:17PM EDT1,420.008.500.000.000.00-3012.50%
NVDA240816C014300002024-04-09 10:54AM EDT1,430.006.950.000.000.00-10012.50%
NVDA240816C014400002024-04-11 12:20PM EDT1,440.009.890.000.000.00-2012.50%
NVDA240816C014500002024-04-15 11:29AM EDT1,450.009.000.000.000.00-4012.50%
NVDA240816C014600002024-04-12 1:19PM EDT1,460.009.250.000.000.00-6012.50%
NVDA240816C014700002024-04-12 9:32AM EDT1,470.009.500.000.000.00-1012.50%
NVDA240816C014800002024-04-11 3:41PM EDT1,480.009.270.000.000.00-1012.50%
NVDA240816C014900002024-04-15 2:35PM EDT1,490.006.800.000.000.00-1012.50%
NVDA240816C015000002024-04-15 3:26PM EDT1,500.006.150.000.000.00-18012.50%
NVDA240816C015100002024-04-04 3:21PM EDT1,510.008.300.000.000.00-9012.50%
NVDA240816C015200002024-04-12 12:54PM EDT1,520.007.250.000.000.00-2012.50%
NVDA240816C015300002024-04-09 10:53AM EDT1,530.004.950.000.000.00-2012.50%
NVDA240816C015400002024-04-11 3:51PM EDT1,540.007.400.000.000.00-1012.50%
NVDA240816C015500002024-04-15 1:58PM EDT1,550.005.400.000.000.00-18025.00%
NVDA240816C015600002024-04-11 3:41PM EDT1,560.006.900.000.000.00-1025.00%
NVDA240816C015700002024-04-12 3:52PM EDT1,570.005.750.000.000.00-2025.00%
NVDA240816C015800002024-04-04 2:43PM EDT1,580.006.850.000.000.00-2025.00%
NVDA240816C015900002024-04-08 9:35AM EDT1,590.005.750.000.000.00-4025.00%
NVDA240816C016000002024-04-15 3:37PM EDT1,600.004.330.000.000.00-384025.00%
NVDA240816C016100002024-04-05 11:45AM EDT1,610.005.700.000.000.00-1025.00%
NVDA240816C016200002024-04-11 12:27PM EDT1,620.005.150.000.000.00-1025.00%
NVDA240816C016300002024-04-08 12:21PM EDT1,630.004.550.000.000.00-1025.00%
NVDA240816C016400002024-04-15 10:11AM EDT1,640.004.950.000.000.00-1025.00%
NVDA240816C016500002024-04-11 10:55AM EDT1,650.004.510.000.000.00-4025.00%
NVDA240816C016600002024-04-11 2:54PM EDT1,660.004.900.000.000.00-1025.00%
NVDA240816C016700002024-04-03 9:50AM EDT1,670.005.800.000.000.00-17025.00%
NVDA240816C016800002024-03-27 12:24PM EDT1,680.009.610.000.000.00-5025.00%
NVDA240816C016900002024-04-08 9:33AM EDT1,690.004.200.000.000.00-8025.00%
NVDA240816C017000002024-04-15 12:48PM EDT1,700.003.250.000.000.00-3025.00%
NVDA240816C017100002024-04-15 10:49AM EDT1,710.004.000.000.000.00-1025.00%
NVDA240816C017200002024-04-12 3:18PM EDT1,720.003.600.000.000.00-1025.00%
NVDA240816C017300002024-04-11 3:35PM EDT1,730.003.850.000.000.00-1025.00%
NVDA240816C017400002024-04-11 12:46PM EDT1,740.003.400.000.000.00-4025.00%
NVDA240816C017500002024-04-15 3:21PM EDT1,750.002.720.000.000.00-10025.00%
NVDA240816C017600002024-04-12 2:37PM EDT1,760.003.050.000.000.00-2025.00%
NVDA240816C017700002024-04-15 10:59AM EDT1,770.003.050.000.000.00-8025.00%
NVDA240816C017800002024-04-15 1:28PM EDT1,780.002.530.000.000.00-1025.00%
NVDA240816C017900002024-04-15 3:29PM EDT1,790.002.280.000.000.00-16025.00%
NVDA240816C018000002024-04-15 3:48PM EDT1,800.002.180.000.000.00-15025.00%
NVDA240816C018100002024-04-11 3:42PM EDT1,810.003.050.000.000.00-2025.00%
NVDA240816C018200002024-03-27 10:20AM EDT1,820.007.210.000.000.00-3025.00%
NVDA240816C018300002024-04-12 2:47PM EDT1,830.002.500.000.000.00-1025.00%
NVDA240816C018400002024-04-10 9:54AM EDT1,840.002.310.000.000.00-4025.00%
NVDA240816C018500002024-04-15 2:19PM EDT1,850.002.070.000.000.00-1025.00%
NVDA240816C018600002024-04-15 9:33AM EDT1,860.002.310.000.000.00-1025.00%
NVDA240816C018700002024-04-15 1:28PM EDT1,870.002.000.000.000.00-1025.00%
NVDA240816C018800002024-03-28 2:19PM EDT1,880.005.400.000.000.00-2025.00%
NVDA240816C018900002024-04-15 1:50PM EDT1,890.001.820.000.000.00-1025.00%
NVDA240816C019000002024-04-15 12:45PM EDT1,900.001.970.000.000.00-8025.00%
NVDA240816C019100002024-04-15 10:03AM EDT1,910.002.230.000.000.00-1025.00%
NVDA240816C019200002024-04-12 3:18PM EDT1,920.002.030.000.000.00-7025.00%
NVDA240816C019300002024-04-15 3:55PM EDT1,930.001.640.000.000.00-31025.00%
NVDA240816C019400002024-04-15 3:58PM EDT1,940.001.520.000.000.00-14025.00%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240816P000150002024-02-23 4:57PM EDT15.000.010.000.010.00-22193.75%
NVDA240816P000200002024-04-10 10:33AM EDT20.000.010.000.000.00-1050.00%
NVDA240816P001100002024-03-01 11:45AM EDT110.000.020.000.350.00-11127.44%
NVDA240816P001600002024-02-27 12:22PM EDT160.000.080.000.080.00--191.41%
NVDA240816P001800002024-03-18 3:16PM EDT180.000.060.000.000.00-15050.00%
NVDA240816P001900002024-04-08 10:33AM EDT190.000.100.000.000.00-1050.00%
NVDA240816P002000002024-04-11 3:16PM EDT200.000.060.000.000.00-95050.00%
NVDA240816P002100002024-02-28 11:35AM EDT210.000.110.000.250.00-117884.77%
NVDA240816P002200002024-03-06 11:43AM EDT220.000.180.000.200.00-119880.47%
NVDA240816P002300002024-03-06 10:30AM EDT230.000.140.000.190.00-146877.54%
NVDA240816P002400002024-03-12 11:59AM EDT240.000.180.000.180.00-307874.71%
NVDA240816P002500002024-04-15 2:57PM EDT250.000.190.000.000.00-30050.00%
NVDA240816P002600002024-04-05 2:08PM EDT260.000.150.000.000.00-17050.00%
NVDA240816P002700002024-04-11 3:11PM EDT270.000.080.000.000.00-5025.00%
NVDA240816P002800002024-04-11 3:12PM EDT280.000.120.000.000.00-5025.00%
NVDA240816P002900002024-04-15 11:26AM EDT290.000.200.000.000.00-3025.00%
NVDA240816P003000002024-04-15 3:58PM EDT300.000.200.000.000.00-4025.00%
NVDA240816P003100002024-04-12 3:44PM EDT310.000.220.000.000.00-10025.00%
NVDA240816P003200002024-04-12 3:44PM EDT320.000.270.000.000.00-11025.00%
NVDA240816P003300002024-04-15 10:40AM EDT330.000.450.000.000.00-55025.00%
NVDA240816P003400002024-04-12 3:46PM EDT340.000.380.000.000.00-10025.00%
NVDA240816P003500002024-04-15 3:07PM EDT350.000.470.000.000.00-7025.00%
NVDA240816P003600002024-04-15 2:48PM EDT360.000.610.000.000.00-4025.00%
NVDA240816P003700002024-04-05 3:38PM EDT370.000.690.000.000.00-2025.00%
NVDA240816P003800002024-04-15 3:58PM EDT380.000.700.000.000.00-1025.00%
NVDA240816P003900002024-04-15 2:15PM EDT390.000.780.000.000.00-16025.00%
NVDA240816P004000002024-04-15 2:42PM EDT400.000.960.000.000.00-14025.00%
NVDA240816P004100002024-04-11 2:22PM EDT410.000.890.000.000.00-2025.00%
NVDA240816P004200002024-04-09 11:15AM EDT420.001.600.000.000.00-9025.00%
NVDA240816P004300002024-04-11 3:10PM EDT430.001.080.000.000.00-9025.00%
NVDA240816P004400002024-04-15 3:43PM EDT440.001.510.000.000.00-3025.00%
NVDA240816P004500002024-04-15 2:11PM EDT450.001.690.000.000.00-13025.00%
NVDA240816P004600002024-04-15 3:43PM EDT460.001.910.000.000.00-2025.00%
NVDA240816P004700002024-04-15 12:16PM EDT470.001.750.000.000.00-2025.00%
NVDA240816P004800002024-04-12 2:42PM EDT480.002.170.000.000.00-1025.00%
NVDA240816P004900002024-04-11 10:54AM EDT490.002.190.000.000.00-1012.50%
NVDA240816P005000002024-04-15 3:57PM EDT500.003.030.000.000.00-105012.50%
NVDA240816P005100002024-04-15 1:36PM EDT510.003.280.000.000.00-2012.50%
NVDA240816P005200002024-04-15 2:57PM EDT520.003.630.000.000.00-12012.50%
NVDA240816P005300002024-04-12 9:33AM EDT530.003.400.000.000.00-1012.50%
NVDA240816P005400002024-04-15 3:51PM EDT540.004.740.000.000.00-1012.50%
NVDA240816P005500002024-04-15 3:57PM EDT550.005.500.000.000.00-15012.50%
NVDA240816P005600002024-04-15 12:56PM EDT560.005.200.000.000.00-5012.50%
NVDA240816P005700002024-04-15 1:26PM EDT570.006.100.000.000.00-10012.50%
NVDA240816P005800002024-04-15 1:52PM EDT580.007.450.000.000.00-5012.50%
NVDA240816P005900002024-04-15 3:00PM EDT590.008.130.000.000.00-10012.50%
NVDA240816P006000002024-04-15 3:14PM EDT600.009.300.000.000.00-8012.50%
NVDA240816P006100002024-04-15 1:42PM EDT610.0010.230.000.000.00-9012.50%
NVDA240816P006200002024-04-15 12:01PM EDT620.009.500.000.000.00-4012.50%
NVDA240816P006300002024-04-15 1:31PM EDT630.0012.950.000.000.00-1012.50%
NVDA240816P006400002024-04-15 3:53PM EDT640.0014.800.000.000.00-5012.50%
NVDA240816P006500002024-04-15 3:59PM EDT650.0016.400.000.000.00-18012.50%
NVDA240816P006600002024-04-15 1:42PM EDT660.0017.330.000.000.00-206.25%
NVDA240816P006700002024-04-15 3:24PM EDT670.0019.910.000.000.00-4506.25%
NVDA240816P006800002024-04-15 3:20PM EDT680.0022.070.000.000.00-506.25%
NVDA240816P006900002024-04-15 2:53PM EDT690.0023.400.000.000.00-206.25%
NVDA240816P007000002024-04-15 3:44PM EDT700.0026.450.000.000.00-4306.25%
NVDA240816P007100002024-04-15 3:20PM EDT710.0029.250.000.000.00-606.25%
NVDA240816P007200002024-04-15 3:24PM EDT720.0031.750.000.000.00-1106.25%
NVDA240816P007300002024-04-15 3:41PM EDT730.0034.200.000.000.00-1306.25%
NVDA240816P007400002024-04-15 1:41PM EDT740.0036.880.000.000.00-306.25%
NVDA240816P007500002024-04-15 3:53PM EDT750.0041.550.000.000.00-406.25%
NVDA240816P007600002024-04-15 1:28PM EDT760.0042.230.000.000.00-503.13%
NVDA240816P007700002024-04-15 2:18PM EDT770.0047.340.000.000.00-703.13%
NVDA240816P007800002024-04-15 3:24PM EDT780.0051.790.000.000.00-1103.13%
NVDA240816P007900002024-04-15 1:59PM EDT790.0053.550.000.000.00-603.13%
NVDA240816P008000002024-04-15 3:20PM EDT800.0060.100.000.000.00-1403.13%
NVDA240816P008100002024-04-15 2:09PM EDT810.0063.080.000.000.00-10501.56%
NVDA240816P008200002024-04-15 3:27PM EDT820.0069.210.000.000.00-1301.56%
NVDA240816P008300002024-04-15 2:09PM EDT830.0072.140.000.000.00-11801.56%
NVDA240816P008400002024-04-15 3:27PM EDT840.0078.870.000.000.00-3000.78%
NVDA240816P008500002024-04-15 3:42PM EDT850.0082.900.000.000.00-1100.39%
NVDA240816P008600002024-04-15 2:58PM EDT860.0086.160.000.000.00-1400.00%
NVDA240816P008700002024-04-15 3:07PM EDT870.0093.200.000.000.00-1200.00%
NVDA240816P008800002024-04-15 2:24PM EDT880.0098.230.000.000.00-1000.00%
NVDA240816P008900002024-04-15 3:37PM EDT890.00104.850.000.000.00-1000.00%
NVDA240816P009000002024-04-15 2:02PM EDT900.00108.980.000.000.00-1600.00%
NVDA240816P009100002024-04-15 3:50PM EDT910.00117.000.000.000.00-100.00%
NVDA240816P009200002024-04-12 2:19PM EDT920.00113.200.000.000.00-1300.00%
NVDA240816P009300002024-04-12 3:57PM EDT930.00120.450.000.000.00-1700.00%
NVDA240816P009400002024-04-15 1:49PM EDT940.00135.770.000.000.00-100.00%
NVDA240816P009500002024-04-15 1:22PM EDT950.00136.000.000.000.00-100.00%
NVDA240816P009600002024-04-15 1:49PM EDT960.00148.990.000.000.00-100.00%
NVDA240816P009700002024-04-15 9:44AM EDT970.00136.900.000.000.00-1000.00%
NVDA240816P009800002024-04-15 9:43AM EDT980.00143.500.000.000.00-700.00%
NVDA240816P009900002024-04-12 11:51AM EDT990.00152.950.000.000.00-200.00%
NVDA240816P010000002024-04-11 2:14PM EDT1,000.00154.500.000.000.00-400.00%
NVDA240816P010100002024-04-01 9:51AM EDT1,010.00160.600.000.000.00-600.00%
NVDA240816P010200002024-04-11 2:23PM EDT1,020.00168.850.000.000.00-1600.00%
NVDA240816P010300002024-04-11 2:50PM EDT1,030.00176.150.000.000.00-200.00%
NVDA240816P010400002024-04-11 3:13PM EDT1,040.00183.050.000.000.00-1200.00%
NVDA240816P010500002024-04-11 2:13PM EDT1,050.00190.900.000.000.00-600.00%
NVDA240816P010600002024-04-11 1:28PM EDT1,060.00199.750.000.000.00-3000.00%
NVDA240816P010700002024-04-01 11:25AM EDT1,070.00213.900.000.000.00-200.00%
NVDA240816P010800002024-04-08 11:44AM EDT1,080.00229.700.000.000.00-100.00%
NVDA240816P010900002024-04-11 3:13PM EDT1,090.00221.150.000.000.00-200.00%
NVDA240816P011000002024-04-01 11:27AM EDT1,100.00237.000.000.000.00-500.00%
NVDA240816P011100002024-04-01 11:44AM EDT1,110.00247.200.000.000.00-600.00%
NVDA240816P011200002024-03-26 3:31PM EDT1,120.00232.000.000.000.00-200.00%
NVDA240816P011300002024-03-26 12:56PM EDT1,130.00238.150.000.000.00-1700.00%
NVDA240816P011400002024-03-26 3:31PM EDT1,140.00247.050.000.000.00-500.00%
NVDA240816P011500002024-03-22 3:48PM EDT1,150.00257.150.000.000.00-200.00%
NVDA240816P011600002024-03-14 10:35AM EDT1,160.00315.55292.00301.150.00-1125.55%
NVDA240816P011700002024-03-27 1:02PM EDT1,170.00296.250.000.000.00-400.00%
NVDA240816P011800002024-03-21 10:21AM EDT1,180.00298.900.000.000.00-200.00%
NVDA240816P011900002024-03-20 11:43AM EDT1,190.00327.350.000.000.00--00.00%
NVDA240816P012000002024-04-02 9:30AM EDT1,200.00331.100.000.000.00-100.00%
NVDA240816P012100002024-03-25 11:12AM EDT1,210.00290.950.000.000.00-200.00%
NVDA240816P012200002024-03-11 11:39AM EDT1,220.00373.05354.65359.150.00-220.00%
NVDA240816P012300002024-03-20 2:14PM EDT1,230.00357.450.000.000.00-600.00%
NVDA240816P012400002024-03-07 2:16PM EDT1,240.00346.90365.95370.350.00--10.00%
NVDA240816P012500002024-03-26 1:15PM EDT1,250.00333.200.000.000.00-200.00%
NVDA240816P012600002024-04-15 3:38PM EDT1,260.00398.600.000.000.00-500.00%
NVDA240816P012700002024-03-25 9:50AM EDT1,270.00351.850.000.000.00-200.00%
NVDA240816P012800002024-04-10 12:29PM EDT1,280.00416.750.000.000.00-200.00%
NVDA240816P012900002024-04-09 3:29PM EDT1,290.00441.550.000.000.00--00.00%
NVDA240816P013000002024-04-05 3:04PM EDT1,300.00425.850.000.000.00-800.00%
NVDA240816P013200002024-04-09 11:54AM EDT1,320.00474.550.000.000.00-800.00%
NVDA240816P013400002024-04-10 1:43PM EDT1,340.00475.750.000.000.00-200.00%
NVDA240816P013600002024-04-09 10:19AM EDT1,360.00506.400.000.000.00-200.00%
NVDA240816P013800002024-04-08 10:37AM EDT1,380.00500.800.000.000.00-200.00%
NVDA240816P014000002024-04-05 11:46AM EDT1,400.00520.950.000.000.00-200.00%
NVDA240816P014100002024-04-05 11:35AM EDT1,410.00534.300.000.000.00-200.00%
NVDA240816P014200002024-04-03 10:46AM EDT1,420.00519.500.000.000.00-200.00%
NVDA240816P014300002024-04-03 10:44AM EDT1,430.00529.250.000.000.00-200.00%
NVDA240816P014400002024-03-11 1:37PM EDT1,440.00584.85567.35572.300.00-500.00%
NVDA240816P014500002024-04-02 9:30AM EDT1,450.00564.150.000.000.00-100.00%
NVDA240816P014600002024-03-12 10:11AM EDT1,460.00585.07569.75574.650.00-300.00%
NVDA240816P014700002024-03-21 3:30PM EDT1,470.00560.840.000.000.00-200.00%
NVDA240816P014800002024-03-11 9:43AM EDT1,480.00618.15632.85647.850.00-2071.27%
NVDA240816P014900002024-03-22 10:25AM EDT1,490.00568.380.000.000.00-500.00%
NVDA240816P015000002024-03-08 3:15PM EDT1,500.00626.50613.55627.950.00-200.00%
NVDA240816P015100002024-03-20 2:11PM EDT1,510.00617.350.000.000.00-200.00%
NVDA240816P015200002024-03-13 1:02PM EDT1,520.00634.76631.15640.300.00-1800.00%
NVDA240816P015300002024-03-20 1:51PM EDT1,530.00645.050.000.000.00-200.00%
NVDA240816P015400002024-03-14 12:06PM EDT1,540.00676.45651.15660.300.00-100.00%
NVDA240816P015500002024-03-25 12:58PM EDT1,550.00601.020.000.000.00-200.00%
NVDA240816P015600002024-03-20 2:11PM EDT1,560.00665.650.000.000.00--00.00%
NVDA240816P015800002024-03-28 1:36PM EDT1,580.00673.960.000.000.00-200.00%
NVDA240816P015900002024-04-01 1:51PM EDT1,590.00689.750.000.000.00-400.00%
NVDA240816P016000002024-03-11 2:45PM EDT1,600.00737.60723.35738.800.00-200.00%
NVDA240816P016100002024-03-14 3:48PM EDT1,610.00738.47721.40734.750.00-200.00%
NVDA240816P016200002024-03-08 12:45PM EDT1,620.00717.35735.10747.900.00-200.00%
NVDA240816P016400002024-03-14 12:08PM EDT1,640.00776.60751.35765.300.00-100.00%
NVDA240816P016500002024-03-13 10:07AM EDT1,650.00763.15761.55766.500.00-300.00%
NVDA240816P016600002024-03-11 1:27PM EDT1,660.00794.35787.30798.000.00-400.00%
NVDA240816P016700002024-03-21 9:33AM EDT1,670.00752.200.000.000.00-100.00%
NVDA240816P016800002024-03-28 1:36PM EDT1,680.00773.890.000.000.00-200.00%
NVDA240816P017000002024-03-21 9:31AM EDT1,700.00781.400.000.000.00-100.00%
NVDA240816P017100002024-03-08 11:14AM EDT1,710.00752.60823.75837.850.00-300.00%
NVDA240816P017200002024-03-07 3:58PM EDT1,720.00798.80833.75847.850.00--00.00%
NVDA240816P017300002024-03-11 9:49AM EDT1,730.00866.80858.30863.250.00-200.00%
NVDA240816P017400002024-03-20 3:16PM EDT1,740.00846.800.000.000.00-4300.00%
NVDA240816P017500002024-03-20 3:15PM EDT1,750.00843.350.000.000.00-2700.00%
NVDA240816P017600002024-03-08 3:25PM EDT1,760.00880.05875.05887.850.00-700.00%
NVDA240816P017700002024-03-11 1:12PM EDT1,770.00904.80897.30909.000.00-500.00%
NVDA240816P017800002024-03-20 3:16PM EDT1,780.00874.200.000.000.00-4400.00%
NVDA240816P017900002024-03-20 3:15PM EDT1,790.00896.800.000.000.00-2200.00%
NVDA240816P018000002024-03-11 11:44AM EDT1,800.00931.30927.30937.950.00-600.00%
NVDA240816P018100002024-03-11 9:49AM EDT1,810.00948.50938.70943.350.00-1300.00%
NVDA240816P019300002024-03-11 9:55AM EDT1,930.001,072.501,060.551,065.500.00-100.00%
NVDA240816P019400002024-03-13 1:30PM EDT1,940.001,035.751,053.101,065.250.00--00.00%