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
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240920C000050002024-03-15 11:34AM EDT5.00886.10874.30880.700.00-104430.00%
NVDA240920C000100002024-04-02 3:39PM EDT10.00885.05842.65856.300.00-12,2660.00%
NVDA240920C000150002024-05-01 11:57AM EDT15.00804.58904.85914.950.00-124252.73%
NVDA240920C000200002024-05-01 11:56AM EDT20.00800.46899.95910.050.00-22,102248.83%
NVDA240920C000250002024-03-08 3:59PM EDT25.00862.22853.50859.250.00-22280.00%
NVDA240920C000300002024-02-29 11:58AM EDT30.00764.68870.75877.500.00-91080.00%
NVDA240920C000450002024-05-01 11:57AM EDT45.00775.21875.35885.550.00--2218.07%
NVDA240920C000500002024-04-01 3:21PM EDT50.00855.15779.20784.450.00-42670.00%
NVDA240920C000700002024-03-12 9:30AM EDT70.00813.630.000.000.00-220.00%
NVDA240920C000750002024-02-16 10:55AM EDT75.00654.40802.90809.150.00-1970.00%
NVDA240920C000850002024-01-17 2:43PM EDT85.00474.98640.05647.350.00--10.00%
NVDA240920C000900002024-01-22 10:39AM EDT90.00512.78585.15598.200.00-110.00%
NVDA240920C000950002024-02-16 10:55AM EDT95.00635.05783.50789.700.00-550.00%
NVDA240920C001000002024-04-02 3:39PM EDT100.00798.05758.45762.900.00-27640.00%
NVDA240920C001100002024-03-05 12:20PM EDT110.00738.44775.80781.350.00-3440.00%
NVDA240920C001200002024-02-09 11:50AM EDT120.00599.25752.15767.150.00-1110.00%
NVDA240920C001300002023-10-24 11:23AM EDT130.00308.90361.55366.200.00-150.00%
NVDA240920C001400002024-01-24 2:43PM EDT140.00489.64649.60658.650.00-150.00%
NVDA240920C001500002024-05-10 3:29PM EDT150.00750.97776.10780.250.00-159161.77%
NVDA240920C001600002024-05-10 10:47AM EDT160.00741.84762.70772.900.00-216152.93%
NVDA240920C001700002024-04-26 1:51PM EDT170.00711.35752.95763.100.00-826149.41%
NVDA240920C001800002024-05-01 11:31AM EDT180.00648.74743.15753.300.00-115145.86%
NVDA240920C001900002024-05-13 1:31PM EDT190.00716.50733.35743.550.00-144142.63%
NVDA240920C002000002024-05-01 10:11AM EDT200.00638.00727.20731.200.00-159142.70%
NVDA240920C002100002024-05-03 12:40PM EDT210.00682.49713.80723.950.00-144136.37%
NVDA240920C002200002024-05-16 9:44AM EDT220.00738.38704.00714.200.00-580133.46%
NVDA240920C002300002024-05-14 12:59PM EDT230.00682.43694.25704.400.00-3144130.66%
NVDA240920C002400002024-03-06 10:48AM EDT240.00653.33632.65638.150.00-1840.00%
NVDA240920C002500002024-05-17 3:08PM EDT250.00681.43678.55682.00+22.68+3.44%43194127.56%
NVDA240920C002600002024-03-26 1:41PM EDT260.00696.25570.60575.400.00-1420.00%
NVDA240920C002700002024-05-16 2:36PM EDT270.00682.35655.10665.300.00-250120.11%
NVDA240920C002800002024-04-19 3:35PM EDT280.00493.55645.35655.500.00-320117.68%
NVDA240920C002900002024-05-06 2:48PM EDT290.00637.45635.60645.750.00-265115.41%
NVDA240920C003000002024-04-29 9:47AM EDT300.00566.08629.85633.150.00-1117115.22%
NVDA240920C003100002024-05-09 3:38PM EDT310.00584.80616.10626.100.00-3174110.73%
NVDA240920C003200002024-05-10 3:04PM EDT320.00586.18606.30616.100.00-157108.09%
NVDA240920C003300002024-04-19 2:04PM EDT330.00470.92597.80604.750.00-161105.46%
NVDA240920C003400002024-05-17 12:29PM EDT340.00601.47589.00597.95+156.24+35.09%179109.15%
NVDA240920C003500002024-05-17 2:01PM EDT350.00586.78580.90584.35+49.27+9.17%1135103.95%
NVDA240920C003600002024-05-09 9:31AM EDT360.00588.89568.60574.85+33.52+6.04%612298.66%
NVDA240920C003700002024-05-15 3:51PM EDT370.00585.66558.70565.850.00-17097.62%
NVDA240920C003800002024-05-09 9:34AM EDT380.00534.11549.00559.000.00-620299.47%
NVDA240920C003900002024-05-14 11:13AM EDT390.00526.50539.60546.050.00-110794.01%
NVDA240920C004000002024-05-16 9:49AM EDT400.00566.77529.55536.500.00-196992.05%
NVDA240920C004100002024-04-26 3:56PM EDT410.00480.00522.10526.500.00-255292.59%
NVDA240920C004200002024-05-13 11:55AM EDT420.00495.54511.55517.350.00-1024690.52%
NVDA240920C004300002024-05-13 11:56AM EDT430.00486.37501.85507.400.00-1022988.53%
NVDA240920C004400002024-05-14 11:42AM EDT440.00478.00492.10497.650.00-223586.73%
NVDA240920C004500002024-05-15 2:47PM EDT450.00506.93484.05487.300.00-1866086.02%
NVDA240920C004600002024-05-14 12:40PM EDT460.00458.57473.35478.400.00-932684.14%
NVDA240920C004650002024-05-03 12:44PM EDT465.00435.77467.95473.450.00-21982.71%
NVDA240920C004700002024-05-14 11:41AM EDT470.00451.00463.25468.750.00-319482.16%
NVDA240920C004750002024-05-10 1:02PM EDT475.00436.14458.00465.400.00-2582.30%
NVDA240920C004800002024-05-15 1:13PM EDT480.00477.37454.50458.800.00-360581.13%
NVDA240920C004850002024-05-16 2:20PM EDT485.00471.53448.85454.150.00-42279.79%
NVDA240920C004900002024-05-14 11:41AM EDT490.00430.00444.25448.800.00-11,38678.77%
NVDA240920C004950002024-04-24 3:09PM EDT495.00323.05439.10443.800.00-22277.59%
NVDA240920C005000002024-05-17 9:31AM EDT500.00457.42435.80440.05-5.53-1.19%41,48678.92%
NVDA240920C005050002024-04-24 11:52AM EDT505.00327.20430.80435.200.00-312677.98%
NVDA240920C005100002024-05-14 12:44PM EDT510.00410.62425.85430.200.00-927476.97%
NVDA240920C005150002024-05-14 12:44PM EDT515.00405.76420.85425.200.00-813775.92%
NVDA240920C005200002024-05-14 11:42AM EDT520.00401.55416.35420.200.00-157575.27%
NVDA240920C005250002024-05-15 12:54PM EDT525.00435.24411.60415.550.00-171874.68%
NVDA240920C005300002024-05-08 3:10PM EDT530.00405.33406.90410.75+16.39+4.21%157074.02%
NVDA240920C005350002024-05-07 10:58AM EDT535.00387.36401.80407.200.00-211873.95%
NVDA240920C005400002024-05-15 9:41AM EDT540.00401.78396.75402.200.00-21,16572.90%
NVDA240920C005450002024-05-15 1:54PM EDT545.00414.49392.50397.200.00-111472.40%
NVDA240920C005500002024-05-17 12:10PM EDT550.00399.00388.10392.20+25.37+6.79%193871.79%
NVDA240920C005550002024-05-13 12:04PM EDT555.00392.42383.55389.75+23.22+6.29%110472.71%
NVDA240920C005600002024-05-16 1:11PM EDT560.00406.45378.60383.600.00-331571.01%
NVDA240920C005650002024-05-15 10:11AM EDT565.00382.60374.10378.600.00-527270.32%
NVDA240920C005700002024-05-13 12:48PM EDT570.00353.49369.75373.100.00-131469.42%
NVDA240920C005750002024-05-15 9:35AM EDT575.00372.91365.05368.500.00-11,32068.86%
NVDA240920C005800002024-05-15 11:13AM EDT580.00381.22360.45363.650.00-1037468.20%
NVDA240920C005850002024-04-25 10:08AM EDT585.00354.23355.75358.65+96.23+37.30%113367.40%
NVDA240920C005900002024-05-08 9:40AM EDT590.00350.42351.15354.65+17.87+5.37%317167.23%
NVDA240920C005950002024-05-17 2:50PM EDT595.00343.55347.75349.10+3.55+1.04%2012266.84%
NVDA240920C006000002024-05-17 3:58PM EDT600.00344.00342.40345.30-20.83-5.71%35,88066.33%
NVDA240920C006050002024-05-16 11:59AM EDT605.00367.00338.35340.550.00-123866.01%
NVDA240920C006100002024-05-15 10:40AM EDT610.00348.50334.00335.550.00-159465.38%
NVDA240920C006150002024-05-17 3:44PM EDT615.00329.95329.60330.95-11.05-3.24%110564.93%
NVDA240920C006200002024-05-17 2:46PM EDT620.00326.05325.00327.40-28.23-7.97%437764.90%
NVDA240920C006250002024-05-16 10:22AM EDT625.00347.50320.60322.100.00-258464.08%
NVDA240920C006300002024-05-14 11:05AM EDT630.00301.00316.05317.650.00-273863.60%
NVDA240920C006350002024-05-09 3:28PM EDT635.00280.65310.60314.050.00-619763.09%
NVDA240920C006400002024-05-17 3:35PM EDT640.00310.00306.25309.65-17.68-5.40%132962.71%
NVDA240920C006450002024-05-09 3:31PM EDT645.00273.50301.90305.250.00-69062.33%
NVDA240920C006500002024-05-17 3:51PM EDT650.00299.31297.65300.75-28.33-8.65%31,29261.93%
NVDA240920C006550002024-05-07 9:30AM EDT655.00286.00293.25296.450.00-19761.55%
NVDA240920C006600002024-05-15 2:16PM EDT660.00311.90290.00291.450.00-149461.34%
NVDA240920C006800002024-05-17 10:03AM EDT680.00285.00272.40275.15-6.43-2.21%578360.01%
NVDA240920C007000002024-05-17 3:57PM EDT700.00257.00255.90258.65-18.00-6.55%391,30258.81%
NVDA240920C007100002024-05-15 1:58PM EDT710.00251.90247.55250.75-16.30-6.08%244658.22%
NVDA240920C007200002024-05-17 2:14PM EDT720.00239.73240.65242.00-19.77-7.62%374357.79%
NVDA240920C007300002024-05-17 3:08PM EDT730.00235.15231.95235.20-18.33-7.23%1133857.35%
NVDA240920C007400002024-05-10 10:04AM EDT740.00214.00224.35227.600.00-21,24256.93%
NVDA240920C007500002024-05-17 3:47PM EDT750.00218.79216.95220.00-16.36-6.96%91,31256.52%
NVDA240920C007600002024-05-17 9:57AM EDT760.00221.03210.60211.90-8.49-3.70%145656.22%
NVDA240920C007700002024-05-17 3:07PM EDT770.00204.10202.40205.45-23.60-10.36%631555.78%
NVDA240920C007800002024-05-17 2:01PM EDT780.00200.43195.40198.50-13.56-6.34%376255.48%
NVDA240920C007900002024-05-17 2:52PM EDT790.00187.70189.55190.90-18.50-8.97%854355.26%
NVDA240920C008000002024-05-17 3:48PM EDT800.00183.50182.00184.80-15.90-7.97%132,81254.92%
NVDA240920C008200002024-05-17 1:15PM EDT820.00177.60169.40171.50-15.40-7.98%494054.40%
NVDA240920C008400002024-05-17 3:58PM EDT840.00157.65156.75160.10-18.70-10.60%1396554.10%
NVDA240920C008600002024-05-17 3:46PM EDT860.00147.28146.10147.50-15.87-9.73%291,46453.72%
NVDA240920C008800002024-05-17 3:57PM EDT880.00135.55134.25137.45-15.00-9.96%502,13853.40%
NVDA240920C009000002024-05-17 3:42PM EDT900.00125.00125.10125.90-13.00-9.42%643,67353.10%
NVDA240920C009200002024-05-17 3:55PM EDT920.00116.00115.40116.20-12.85-9.97%1402,25152.86%
NVDA240920C009300002024-05-17 3:49PM EDT930.00111.05110.90111.60-14.78-11.75%1231,30452.78%
NVDA240920C009400002024-05-17 3:49PM EDT940.00106.34106.35107.10-11.81-10.00%17395152.65%
NVDA240920C009500002024-05-17 3:55PM EDT950.00102.66102.10102.70-13.04-11.27%862,48252.55%
NVDA240920C009600002024-05-17 2:40PM EDT960.0098.0097.9098.50-11.87-10.80%201,25352.45%
NVDA240920C009700002024-05-17 3:13PM EDT970.0094.0093.6594.55-12.50-11.74%101,43352.34%
NVDA240920C009800002024-05-17 3:29PM EDT980.0091.8089.1591.30-9.30-9.20%261,62252.27%
NVDA240920C009900002024-05-17 10:35AM EDT990.0093.7585.3087.00-2.54-2.64%293452.04%
NVDA240920C010000002024-05-17 3:58PM EDT1,000.0082.2082.4083.15-9.64-10.50%2686,09652.09%
NVDA240920C010100002024-05-17 2:30PM EDT1,010.0077.5378.8579.60-11.07-12.49%2056252.00%
NVDA240920C010200002024-05-17 2:04PM EDT1,020.0076.7575.5576.20-9.44-10.95%246451.94%
NVDA240920C010300002024-05-17 3:57PM EDT1,030.0072.4072.2072.95-10.45-12.61%528951.86%
NVDA240920C010400002024-05-16 11:55AM EDT1,040.0077.3869.0069.75-6.02-7.22%431151.77%
NVDA240920C010500002024-05-17 3:02PM EDT1,050.0067.1265.3067.35-8.78-11.57%3477451.69%
NVDA240920C010600002024-05-17 1:36PM EDT1,060.0064.1463.0563.80-12.86-16.70%325351.64%
NVDA240920C010700002024-05-17 3:36PM EDT1,070.0061.5860.2561.00-8.11-11.64%1120951.58%
NVDA240920C010800002024-05-17 2:13PM EDT1,080.0057.3057.5058.25-8.60-13.05%1242151.50%
NVDA240920C010900002024-05-17 3:05PM EDT1,090.0056.1054.9555.65-6.95-11.02%648251.45%
NVDA240920C011000002024-05-17 3:58PM EDT1,100.0052.3052.4553.10-8.52-14.01%1421,73251.38%
NVDA240920C011100002024-05-17 3:06PM EDT1,110.0050.0050.1050.75-9.50-15.97%525351.35%
NVDA240920C011200002024-05-16 10:08AM EDT1,120.0052.3547.5048.60-4.50-7.92%21,13451.25%
NVDA240920C011300002024-05-17 10:04AM EDT1,130.0050.8045.5546.25-4.20-7.64%1150551.23%
NVDA240920C011400002024-05-17 11:44AM EDT1,140.0046.4643.1544.35-4.43-8.71%375251.16%
NVDA240920C011500002024-05-17 3:46PM EDT1,150.0042.1440.8042.60-9.19-17.90%3384151.11%
NVDA240920C011600002024-05-17 2:00PM EDT1,160.0041.2539.5040.20-7.00-14.51%544151.11%
NVDA240920C011700002024-05-17 3:04PM EDT1,170.0038.8037.7538.35-7.50-16.20%912651.10%
NVDA240920C011800002024-05-17 2:41PM EDT1,180.0035.8335.9036.60-9.57-21.08%1749751.05%
NVDA240920C011900002024-05-17 2:57PM EDT1,190.0034.5734.3034.95-5.13-12.92%19251.06%
NVDA240920C012000002024-05-17 3:44PM EDT1,200.0033.4632.8033.80-7.04-17.38%1182,45051.20%
NVDA240920C012100002024-05-17 11:06AM EDT1,210.0034.1331.1531.80-2.47-6.75%148051.01%
NVDA240920C012200002024-05-17 2:08PM EDT1,220.0030.5929.7030.35-6.65-17.86%645451.00%
NVDA240920C012300002024-05-16 3:27PM EDT1,230.0035.7628.2029.000.00-13231650.97%
NVDA240920C012400002024-05-17 2:03PM EDT1,240.0027.9427.0027.65-6.56-19.01%320951.00%
NVDA240920C012500002024-05-17 2:50PM EDT1,250.0025.9525.0026.45-5.35-17.09%76982950.77%
NVDA240920C012600002024-05-16 2:07PM EDT1,260.0029.5024.5525.200.00-19851.01%
NVDA240920C012700002024-05-17 1:48PM EDT1,270.0025.2523.4524.05-4.75-15.83%110151.03%
NVDA240920C012800002024-05-17 10:12AM EDT1,280.0024.2022.2523.00-3.65-13.11%229751.01%
NVDA240920C012900002024-05-15 9:32AM EDT1,290.0023.1021.3021.950.00-238351.05%
NVDA240920C013000002024-05-17 3:20PM EDT1,300.0021.5420.4520.95-5.16-19.33%721,13751.12%
NVDA240920C013200002024-05-17 3:06PM EDT1,320.0019.2318.5519.15-5.04-20.77%414251.15%
NVDA240920C013400002024-05-17 10:50AM EDT1,340.0019.7517.0017.40-1.64-7.67%126651.22%
NVDA240920C013600002024-05-16 2:11PM EDT1,360.0019.2015.5015.950.00-449051.31%
NVDA240920C013800002024-05-17 1:13PM EDT1,380.0015.6914.1014.65-1.71-9.83%445651.40%
NVDA240920C014000002024-05-17 3:13PM EDT1,400.0013.6013.0013.35-2.75-16.82%192,06151.52%
NVDA240920C014100002024-05-17 3:53PM EDT1,410.0012.7412.4012.80-2.71-17.54%218951.57%
NVDA240920C014200002024-05-17 3:57PM EDT1,420.0011.8511.8512.35-4.25-26.40%119151.66%
NVDA240920C014300002024-05-17 3:59PM EDT1,430.0011.7011.3511.80-3.74-24.22%6726951.71%
NVDA240920C014400002024-05-15 11:19AM EDT1,440.0013.3010.9011.250.00-210751.76%
NVDA240920C014500002024-05-17 10:47AM EDT1,450.0011.3710.4510.85-1.61-12.40%6115251.87%
NVDA240920C014600002024-05-17 9:43AM EDT1,460.0012.0510.0010.35+2.00+19.90%120651.90%
NVDA240920C014700002024-05-09 12:49PM EDT1,470.0010.359.4510.000.00-216251.93%
NVDA240920C014800002024-05-17 3:30PM EDT1,480.009.729.159.95-1.88-16.21%568852.27%
NVDA240920C014900002024-05-17 1:13PM EDT1,490.009.758.809.15-1.20-10.96%259752.11%
NVDA240920C015000002024-05-17 3:27PM EDT1,500.008.758.508.80-1.70-16.27%1231,52952.23%
NVDA240920C015100002024-05-17 11:52AM EDT1,510.009.008.108.60-2.15-19.28%43752.37%
NVDA240920C015200002024-05-16 11:13AM EDT1,520.0010.847.308.300.00-11052.15%
NVDA240920C015300002024-05-16 10:49AM EDT1,530.0010.257.007.800.00-12952.10%
NVDA240920C015400002024-05-16 12:18PM EDT1,540.009.507.057.900.00-19052.71%
NVDA240920C015500002024-05-17 3:30PM EDT1,550.007.326.607.20-1.66-18.49%35352.37%
NVDA240920C015600002024-05-16 3:03PM EDT1,560.008.806.557.350.00-169652.94%
NVDA240920C015800002024-05-14 10:36AM EDT1,580.006.056.056.750.00-14253.06%
NVDA240920C016000002024-05-17 2:22PM EDT1,600.005.755.756.25-1.85-24.34%7526053.35%
NVDA240920C016200002024-05-03 12:17PM EDT1,620.006.785.205.850.00-211653.46%
NVDA240920C016400002024-05-07 3:51PM EDT1,640.006.614.855.350.00-3378253.58%
NVDA240920C016500002024-05-15 3:51PM EDT1,650.005.304.655.15-0.83-13.54%13253.64%
NVDA240920C016600002024-05-17 11:46AM EDT1,660.005.004.505.00-1.60-24.24%93353.78%
NVDA240920C016700002024-05-17 2:45PM EDT1,670.004.454.304.80-0.76-14.59%12953.81%
NVDA240920C016800002024-05-13 12:07PM EDT1,680.004.504.154.650.00-33553.93%
NVDA240920C016900002024-05-17 2:41PM EDT1,690.004.254.004.50-0.90-17.48%13254.03%
NVDA240920C017000002024-05-17 3:58PM EDT1,700.004.154.004.20-1.22-22.72%9924354.11%
NVDA240920C017100002024-05-16 3:12PM EDT1,710.005.173.754.200.00-33154.25%
NVDA240920C017200002024-05-15 9:35AM EDT1,720.004.003.604.050.00-22254.31%
NVDA240920C017300002024-05-16 12:56PM EDT1,730.005.003.453.950.00-12354.41%
NVDA240920C017400002024-05-17 9:44AM EDT1,740.004.253.353.80-0.60-12.37%11854.51%
NVDA240920C017500002024-05-17 9:46AM EDT1,750.004.103.253.70-0.30-6.82%133654.65%
NVDA240920C017600002024-04-29 9:50AM EDT1,760.004.203.103.600.00-13954.72%
NVDA240920C017700002024-05-16 2:26PM EDT1,770.004.013.003.450.00-208454.78%
NVDA240920C017800002024-05-15 12:08PM EDT1,780.003.802.933.350.00-13554.94%
NVDA240920C017900002024-05-17 10:33AM EDT1,790.003.452.843.25+0.05+1.47%125055.05%
NVDA240920C018000002024-05-17 3:42PM EDT1,800.003.002.843.10-0.85-22.08%47455.21%
NVDA240920C018100002024-04-26 9:54AM EDT1,810.003.052.653.050.00-12355.24%
NVDA240920C018200002024-05-16 11:37AM EDT1,820.003.802.562.950.00-1955.32%
NVDA240920C018300002024-05-10 10:50AM EDT1,830.003.152.482.870.00-13155.44%
NVDA240920C018400002024-05-14 10:23AM EDT1,840.002.622.402.780.00-1355.53%
NVDA240920C018500002024-05-03 3:47PM EDT1,850.003.302.332.700.00-13155.65%
NVDA240920C018600002024-04-26 1:15PM EDT1,860.003.752.252.630.00-31155.76%
NVDA240920C018700002024-05-16 10:21AM EDT1,870.003.202.182.550.00-13855.85%
NVDA240920C018800002024-05-17 10:21AM EDT1,880.002.402.112.48+0.20+9.09%12055.96%
NVDA240920C018900002024-05-17 3:47PM EDT1,890.002.282.052.41-0.62-21.38%12656.07%
NVDA240920C019000002024-05-17 2:08PM EDT1,900.002.242.112.26-0.59-20.85%8362756.24%
NVDA240920C019100002024-05-08 2:50PM EDT1,910.002.821.932.280.00-44656.29%
NVDA240920C019200002024-05-15 10:30AM EDT1,920.002.351.872.220.00-94056.39%
NVDA240920C019300002024-05-16 12:07PM EDT1,930.002.461.812.160.00-111156.49%
NVDA240920C019400002024-05-17 3:59PM EDT1,940.001.911.861.93-0.59-23.60%621,08656.46%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240920P000050002024-05-16 1:10PM EDT5.000.010.000.010.00-15,015256.25%
NVDA240920P000100002024-04-01 3:07PM EDT10.000.010.000.010.00-1142,294218.75%
NVDA240920P000150002024-03-15 10:38AM EDT15.000.010.000.010.00-1167196.88%
NVDA240920P000200002024-05-14 2:33PM EDT20.000.010.000.010.00-202,210181.25%
NVDA240920P000250002024-03-08 2:21PM EDT25.000.020.000.250.00-2121220.31%
NVDA240920P000350002024-05-03 11:06AM EDT35.000.010.000.260.00-3333198.63%
NVDA240920P000450002024-01-18 12:34PM EDT45.000.020.000.060.00-5051160.16%
NVDA240920P000500002024-04-02 12:22PM EDT50.000.010.000.140.00-5333165.63%
NVDA240920P000550002023-12-07 2:24PM EDT55.000.050.000.080.00-1010152.73%
NVDA240920P000600002024-04-04 1:58PM EDT60.000.070.000.170.00-184157.42%
NVDA240920P000650002024-01-22 2:07PM EDT65.000.020.000.130.00-520149.22%
NVDA240920P000700002023-11-22 12:38PM EDT70.000.100.000.120.00-67143.75%
NVDA240920P000750002024-04-25 9:35AM EDT75.000.020.000.040.00-2194128.13%
NVDA240920P000800002024-02-20 4:27PM EDT80.000.010.000.300.00-2244147.85%
NVDA240920P000850002023-12-12 4:29PM EDT85.000.150.000.080.00-113128.52%
NVDA240920P000900002024-02-09 4:20PM EDT90.000.030.000.450.00-15172146.29%
NVDA240920P000950002023-12-18 2:51PM EDT95.000.120.000.090.00-78123.44%
NVDA240920P001000002024-05-15 2:13PM EDT100.000.010.010.050.00-803,878116.80%
NVDA240920P001100002024-02-08 11:40AM EDT110.000.040.000.640.00-166138.28%
NVDA240920P001200002024-05-08 10:12AM EDT120.000.040.000.100.00-21,720111.72%
NVDA240920P001300002024-05-14 1:12PM EDT130.000.010.010.290.00-11,710117.97%
NVDA240920P001400002024-03-25 12:45PM EDT140.000.080.000.190.00-1819108.79%
NVDA240920P001500002024-05-15 11:07AM EDT150.000.160.000.300.00-12,322109.38%
NVDA240920P001600002024-02-29 4:25PM EDT160.000.060.000.250.00-1146103.71%
NVDA240920P001700002024-04-26 3:50PM EDT170.000.100.050.100.00-125695.70%
NVDA240920P001800002024-05-06 2:51PM EDT180.000.050.030.210.00-2017396.39%
NVDA240920P001900002024-05-01 10:02AM EDT190.000.110.000.370.00-3024197.17%
NVDA240920P002000002024-05-13 10:08AM EDT200.000.060.060.100.00-21,03987.11%
NVDA240920P002100002024-05-16 9:30AM EDT210.000.020.020.170.00-141685.64%
NVDA240920P002200002024-05-15 9:30AM EDT220.000.100.010.260.00-213485.74%
NVDA240920P002300002024-05-10 12:13PM EDT230.000.170.020.210.00-127781.84%
NVDA240920P002400002024-05-09 10:20AM EDT240.000.230.000.300.00-6052481.45%
NVDA240920P002500002024-05-16 10:36AM EDT250.000.130.100.230.00-58,50979.79%
NVDA240920P002600002024-05-09 3:19PM EDT260.000.220.000.350.00-11,49677.83%
NVDA240920P002700002024-05-09 9:55AM EDT270.000.260.010.260.00-3049173.73%
NVDA240920P002800002024-05-10 10:56AM EDT280.000.320.030.410.00-51,22275.15%
NVDA240920P002900002024-05-14 11:16AM EDT290.000.270.150.450.00-3256475.44%
NVDA240920P003000002024-05-17 3:26PM EDT300.000.280.090.32+0.04+16.67%12,55070.46%
NVDA240920P003100002024-05-17 10:24AM EDT310.000.240.190.44-0.06-20.00%1063471.63%
NVDA240920P003200002024-05-17 10:42AM EDT320.000.330.160.57+0.05+17.86%21,45070.78%
NVDA240920P003300002024-05-15 2:01PM EDT330.000.350.200.620.00-512,07869.73%
NVDA240920P003400002024-05-15 12:49PM EDT340.000.420.370.670.00-21,12369.70%
NVDA240920P003500002024-05-17 3:29PM EDT350.000.540.300.56+0.03+5.88%201,83366.31%
NVDA240920P003600002024-05-15 12:26PM EDT360.000.540.360.700.00-31,83766.09%
NVDA240920P003700002024-05-16 10:05AM EDT370.000.460.430.950.00-11,36466.38%
NVDA240920P003800002024-05-17 3:00PM EDT380.000.730.500.82+0.04+5.80%361,67064.21%
NVDA240920P003900002024-05-17 2:40PM EDT390.000.710.571.01+0.10+16.39%11,25463.92%
NVDA240920P004000002024-05-17 9:45AM EDT400.000.750.751.100.00-14,42363.46%
NVDA240920P004100002024-05-17 2:40PM EDT410.001.030.771.10+0.13+14.44%121,44261.82%
NVDA240920P004200002024-05-17 11:02AM EDT420.000.951.001.31-0.01-1.04%21,58861.89%
NVDA240920P004300002024-05-15 3:47PM EDT430.001.041.111.430.00-122,05161.01%
NVDA240920P004400002024-05-15 9:48AM EDT440.001.391.281.560.00-31,11160.32%
NVDA240920P004500002024-05-17 9:30AM EDT450.001.401.391.70-0.03-2.10%12,54259.39%
NVDA240920P004600002024-05-15 9:50AM EDT460.001.861.541.860.00-169858.59%
NVDA240920P004650002024-05-17 9:48AM EDT465.001.551.631.95+0.06+4.03%112358.24%
NVDA240920P004700002024-05-16 3:20PM EDT470.001.671.722.040.00-9621,31357.86%
NVDA240920P004750002024-05-15 3:59PM EDT475.001.711.812.140.00-1141557.50%
NVDA240920P004800002024-05-16 9:30AM EDT480.001.741.912.240.00-192257.14%
NVDA240920P004850002024-05-15 2:32PM EDT485.001.852.012.340.00-19456.77%
NVDA240920P004900002024-05-10 10:08AM EDT490.003.152.122.400.00-1875856.32%
NVDA240920P004950002024-05-10 12:12PM EDT495.003.502.242.570.00-135056.10%
NVDA240920P005000002024-05-17 3:53PM EDT500.002.552.252.58+0.39+18.06%221,48255.33%
NVDA240920P005050002024-05-16 9:47AM EDT505.002.392.482.820.00-222055.41%
NVDA240920P005100002024-05-15 2:42PM EDT510.002.572.622.96+0.16+6.64%126655.12%
NVDA240920P005150002024-05-15 3:57PM EDT515.002.452.763.150.00-119254.87%
NVDA240920P005200002024-05-17 3:07PM EDT520.003.052.763.25+0.14+4.81%674754.24%
NVDA240920P005250002024-05-15 2:28PM EDT525.002.753.053.450.00-961554.22%
NVDA240920P005300002024-05-17 11:17AM EDT530.003.073.253.55+0.08+2.68%571553.88%
NVDA240920P005350002024-05-07 3:07PM EDT535.005.503.353.800.00-170853.58%
NVDA240920P005400002024-05-17 10:34AM EDT540.003.453.553.95+0.15+4.55%183153.28%
NVDA240920P005450002024-05-15 12:16PM EDT545.003.523.754.150.00-435453.02%
NVDA240920P005500002024-05-17 12:18PM EDT550.003.854.004.20+0.13+3.49%51,95752.61%
NVDA240920P005550002024-05-16 10:37AM EDT555.003.754.154.600.00-276252.50%
NVDA240920P005600002024-05-17 9:34AM EDT560.004.144.404.85-0.61-12.84%228852.30%
NVDA240920P005650002024-05-17 12:40PM EDT565.004.454.605.05+0.29+6.97%129251.96%
NVDA240920P005700002024-05-17 1:27PM EDT570.004.754.955.20+0.40+9.20%1656051.72%
NVDA240920P005750002024-05-17 3:12PM EDT575.005.305.205.50+0.80+17.78%52,38451.50%
NVDA240920P005800002024-05-16 1:46PM EDT580.004.955.405.900.00-2361251.32%
NVDA240920P005850002024-05-16 11:26AM EDT585.005.115.706.200.00-116151.11%
NVDA240920P005900002024-05-16 3:42PM EDT590.005.416.056.500.00-1032750.92%
NVDA240920P005950002024-05-17 1:06PM EDT595.006.056.306.85+0.40+7.08%216650.66%
NVDA240920P006000002024-05-17 2:59PM EDT600.006.986.757.00+0.93+15.37%254,20550.38%
NVDA240920P006050002024-05-16 1:23PM EDT605.006.436.957.400.00-117850.09%
NVDA240920P006100002024-05-17 3:32PM EDT610.007.497.457.75+0.79+11.79%253350.21%
NVDA240920P006150002024-05-17 10:59AM EDT615.007.307.808.50+0.10+1.39%114850.03%
NVDA240920P006200002024-05-16 1:30PM EDT620.007.818.108.95+0.31+4.13%167650.40%
NVDA240920P006250002024-05-17 2:32PM EDT625.009.108.759.00+1.21+15.34%1132349.66%
NVDA240920P006300002024-05-17 3:33PM EDT630.009.208.759.50+0.85+10.18%311,31349.54%
NVDA240920P006350002024-05-17 3:30PM EDT635.009.659.5510.35-2.16-18.29%243649.85%
NVDA240920P006400002024-05-17 1:13PM EDT640.009.6510.1510.85+0.55+6.04%343649.67%
NVDA240920P006450002024-05-17 12:44PM EDT645.0010.3010.2511.10+0.95+10.16%126249.16%
NVDA240920P006500002024-05-17 3:52PM EDT650.0011.4411.2511.85+1.44+14.40%1722,60749.24%
NVDA240920P006550002024-05-17 3:23PM EDT655.0011.8511.3512.10+1.35+12.86%1834048.70%
NVDA240920P006600002024-05-17 3:37PM EDT660.0012.3911.9512.75+1.34+12.13%52,36048.62%
NVDA240920P006800002024-05-17 3:25PM EDT680.0014.9515.1515.45+1.55+11.57%481,70748.10%
NVDA240920P007000002024-05-17 3:12PM EDT700.0018.4518.3518.70+2.26+13.96%1674,49947.72%
NVDA240920P007100002024-05-17 10:26AM EDT710.0019.1019.5521.00+1.55+8.83%3781947.95%
NVDA240920P007200002024-05-17 10:51AM EDT720.0022.0821.4522.95+2.88+15.00%3799247.76%
NVDA240920P007300002024-05-17 1:51PM EDT730.0024.2224.0524.50+2.60+12.03%774847.18%
NVDA240920P007400002024-05-17 2:27PM EDT740.0027.5026.2026.75+4.10+17.52%1670147.04%
NVDA240920P007500002024-05-17 2:00PM EDT750.0028.8028.6529.65+3.30+12.94%701,89547.26%
NVDA240920P007600002024-05-17 1:27PM EDT760.0031.0531.1531.65+3.25+11.69%447446.75%
NVDA240920P007700002024-05-17 1:36PM EDT770.0032.6333.0534.40+3.23+10.99%1892746.66%
NVDA240920P007800002024-05-17 3:15PM EDT780.0036.8736.6537.20+4.12+12.58%1675146.51%
NVDA240920P007900002024-05-15 3:58PM EDT790.0041.7039.7040.20+6.20+17.46%162746.39%
NVDA240920P008000002024-05-17 3:15PM EDT800.0042.8242.7543.40+4.82+12.68%543,42146.29%
NVDA240920P008200002024-05-17 2:27PM EDT820.0051.4049.5050.35+7.53+17.16%1311,23446.14%
NVDA240920P008400002024-05-17 3:07PM EDT840.0057.5056.2558.60+5.27+10.09%901,11346.32%
NVDA240920P008600002024-05-17 3:44PM EDT860.0065.6565.3566.85+6.65+11.27%30892846.14%
NVDA240920P008800002024-05-17 3:29PM EDT880.0074.8073.9074.90+6.80+10.00%1297345.54%
NVDA240920P009000002024-05-17 3:44PM EDT900.0083.9083.5084.30+6.90+8.96%3812,83345.30%
NVDA240920P009200002024-05-17 3:08PM EDT920.0093.3093.5094.65+7.80+9.12%5683245.20%
NVDA240920P009300002024-05-17 3:12PM EDT930.0098.8199.05100.05+8.64+9.58%17936345.14%
NVDA240920P009400002024-05-17 3:32PM EDT940.00103.78104.25105.50+9.45+10.02%516645.02%
NVDA240920P009500002024-05-17 3:44PM EDT950.00110.35110.00111.15+9.55+9.47%8145944.93%
NVDA240920P009600002024-05-17 2:40PM EDT960.00118.15115.75116.90+14.85+14.38%534044.82%
NVDA240920P009700002024-05-16 11:15AM EDT970.00109.90120.95122.900.00-328244.75%
NVDA240920P009800002024-05-17 2:00PM EDT980.00125.15127.00129.00+9.80+8.50%118144.65%
NVDA240920P009900002024-05-16 1:18PM EDT990.00121.95133.20135.200.00-820944.54%
NVDA240920P010000002024-05-17 3:03PM EDT1,000.00139.80139.60141.85+8.75+6.68%645344.56%
NVDA240920P010100002024-05-17 12:17PM EDT1,010.00141.85146.30148.25+9.35+7.06%128944.40%
NVDA240920P010200002024-05-15 1:53PM EDT1,020.00142.35152.90154.950.00-614444.32%
NVDA240920P010300002024-05-16 11:01AM EDT1,030.00144.55159.60161.750.00-230044.22%
NVDA240920P010400002024-05-15 1:31PM EDT1,040.00154.70166.20168.550.00-723844.06%
NVDA240920P010500002024-05-15 1:45PM EDT1,050.00168.12173.10175.40+5.97+3.68%125443.85%
NVDA240920P010600002024-05-15 11:56AM EDT1,060.00169.70180.10183.400.00-210044.16%
NVDA240920P010700002024-05-15 11:49AM EDT1,070.00176.85186.00191.300.00-65044.36%
NVDA240920P010800002024-05-16 10:52AM EDT1,080.00180.60194.70198.100.00-25843.94%
NVDA240920P010900002024-05-15 11:50AM EDT1,090.00191.35202.20205.650.00-46143.84%
NVDA240920P011000002024-05-15 11:50AM EDT1,100.00198.45209.75212.900.00-1610543.52%
NVDA240920P011100002024-05-16 11:01AM EDT1,110.00199.60215.70222.550.00-23144.45%
NVDA240920P011200002024-05-15 10:19AM EDT1,120.00222.85223.45230.400.00-23144.36%
NVDA240920P011300002024-05-16 10:53AM EDT1,130.00217.10231.20237.750.00-34943.92%
NVDA240920P011400002024-05-14 10:26AM EDT1,140.00256.80240.95245.900.00-84743.88%
NVDA240920P011500002024-05-15 10:33AM EDT1,150.00244.28248.60252.350.00-13542.75%
NVDA240920P011600002024-05-14 10:26AM EDT1,160.00273.35255.60262.250.00-44843.65%
NVDA240920P011700002024-03-20 12:03PM EDT1,170.00320.90407.70415.800.00-25113.71%
NVDA240920P011800002024-05-15 9:31AM EDT1,180.00276.50273.55279.600.00-11743.85%
NVDA240920P011900002024-05-14 10:27AM EDT1,190.00299.35281.85288.050.00-2143.72%
NVDA240920P012000002024-05-17 10:28AM EDT1,200.00283.00290.90294.25+8.80+3.21%43941.96%
NVDA240920P012100002024-05-16 11:47AM EDT1,210.00279.55299.05305.250.00-6543.53%
NVDA240920P012200002024-05-16 10:54AM EDT1,220.00289.55307.50317.000.00-2145.60%
NVDA240920P012300002024-05-15 12:56PM EDT1,230.00301.70316.40325.750.00-2645.55%
NVDA240920P012400002024-04-19 3:07PM EDT1,240.00475.00325.35331.600.00-1443.23%
NVDA240920P012500002024-05-16 10:34AM EDT1,250.00315.65335.05338.100.00-41041.09%
NVDA240920P012600002024-05-14 10:34AM EDT1,260.00361.69343.35349.600.00-41143.13%
NVDA240920P012700002024-04-24 11:23AM EDT1,270.00453.42352.25358.650.00-2343.05%
NVDA240920P012800002024-03-20 11:53AM EDT1,280.00414.05515.65522.050.00-53123.93%
NVDA240920P012900002024-04-22 3:55PM EDT1,290.00496.70370.85376.600.00-51442.59%
NVDA240920P013000002024-05-07 9:50AM EDT1,300.00410.25380.75383.800.00-210440.38%
NVDA240920P013200002024-05-09 10:25AM EDT1,320.00440.00397.60403.850.00-144541.75%
NVDA240920P013400002024-04-23 9:46AM EDT1,340.00527.04417.35421.850.00-2040.58%
NVDA240920P013600002024-05-09 2:05PM EDT1,360.00474.76435.80442.500.00-9942.63%
NVDA240920P013800002024-05-10 1:37PM EDT1,380.00482.99454.90461.650.00-2942.69%
NVDA240920P014000002024-05-15 10:26AM EDT1,400.00470.36475.10479.150.00-21939.86%
NVDA240920P014100002024-04-08 10:15AM EDT1,410.00536.55508.85512.350.00-2062.46%
NVDA240920P014200002024-04-22 3:21PM EDT1,420.00627.35493.95498.550.00-860039.74%
NVDA240920P014300002024-04-19 3:52PM EDT1,430.00670.72504.30508.500.00-20040.15%
NVDA240920P014400002024-04-23 9:46AM EDT1,440.00626.91513.95518.500.00-2040.66%
NVDA240920P014500002024-05-14 2:35PM EDT1,450.00534.55523.95527.850.00-4039.69%
NVDA240920P014600002024-05-14 11:39AM EDT1,460.00552.63533.00539.850.00-5144.27%
NVDA240920P014700002024-04-03 10:48AM EDT1,470.00570.15584.60589.400.00-4077.67%
NVDA240920P014800002024-05-09 10:45AM EDT1,480.00592.10553.45557.550.00-2040.36%
NVDA240920P014900002024-05-15 10:28AM EDT1,490.00557.39563.30567.500.00-4040.69%
NVDA240920P015000002024-05-15 10:26AM EDT1,500.00567.73573.50577.600.00-2141.42%
NVDA240920P015100002024-05-03 10:39AM EDT1,510.00629.52583.25587.600.00-2041.88%
NVDA240920P015200002024-05-06 2:23PM EDT1,520.00602.75588.60601.950.00-2050.71%
NVDA240920P015300002024-03-13 11:16AM EDT1,530.00647.40642.30646.600.00--079.92%
NVDA240920P015400002024-04-16 12:57PM EDT1,540.00667.23612.65617.250.00--042.22%
NVDA240920P015500002024-05-13 1:34PM EDT1,550.00609.85623.30627.05-37.97-5.86%1042.02%
NVDA240920P015600002024-05-14 2:35PM EDT1,560.00643.75628.30642.100.00-9052.93%
NVDA240920P015800002024-03-18 11:08AM EDT1,580.00690.69736.70744.900.00-20109.98%
NVDA240920P016000002024-05-07 10:28AM EDT1,600.00703.09668.30682.050.00-2054.78%
NVDA240920P016200002024-04-17 10:05AM EDT1,620.00753.17688.30702.050.00-2055.72%
NVDA240920P016400002024-05-15 10:28AM EDT1,640.00706.96708.30722.050.00-4056.64%
NVDA240920P016500002024-05-09 10:45AM EDT1,650.00761.50718.30732.050.00-2057.10%
NVDA240920P016600002024-03-08 12:00PM EDT1,660.00723.90773.90786.850.00-2091.55%
NVDA240920P016700002024-03-26 11:06AM EDT1,670.00727.57854.50859.450.00-20129.17%
NVDA240920P016800002024-05-06 2:23PM EDT1,680.00762.32748.30762.050.00-2058.44%
NVDA240920P017000002024-05-09 10:44AM EDT1,700.00810.28768.30782.000.00-2059.24%
NVDA240920P017100002024-03-11 3:36PM EDT1,710.00854.80837.30842.250.00-50100.29%
NVDA240920P017200002024-03-11 3:01PM EDT1,720.00858.50847.30852.250.00-50100.85%
NVDA240920P017300002024-03-11 2:57PM EDT1,730.00865.50857.30862.250.00-10101.39%
NVDA240920P017400002024-03-08 1:51PM EDT1,740.00855.90854.00867.000.00-1096.01%
NVDA240920P017500002024-03-08 12:00PM EDT1,750.00809.85865.10877.300.00-2097.00%
NVDA240920P017600002024-03-07 1:53PM EDT1,760.00840.95875.10887.900.00--097.72%
NVDA240920P017700002024-03-12 2:27PM EDT1,770.00870.05858.00866.300.00-4075.04%
NVDA240920P017800002024-03-11 9:56AM EDT1,780.00917.85908.90913.400.00-50104.91%
NVDA240920P017900002024-03-20 3:16PM EDT1,790.00897.001,020.801,035.150.00-500161.16%
NVDA240920P018100002024-03-20 3:15PM EDT1,810.00903.901,040.801,055.450.00-220162.37%
NVDA240920P018200002024-03-11 9:54AM EDT1,820.00957.00948.40953.300.00-10106.79%
NVDA240920P018700002024-03-15 9:43AM EDT1,870.001,002.70980.55994.950.00--0100.65%