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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018C002000002024-04-22 12:45PM EDT200.00590.10727.30732.600.00-14132.32%
NVDA241018C002100002024-04-22 12:43PM EDT210.00579.70714.05726.800.00-19130.35%
NVDA241018C002200002024-05-03 12:40PM EDT220.00673.51704.30717.050.00-15127.43%
NVDA241018C002500002024-05-01 3:31PM EDT250.00606.10678.65683.900.00--21118.73%
NVDA241018C002600002024-05-13 10:01AM EDT260.00641.59665.05678.250.00-45116.65%
NVDA241018C002900002024-04-30 11:43AM EDT290.00590.84635.50648.750.00--2108.66%
NVDA241018C003000002024-04-11 3:37PM EDT300.00612.00603.40609.250.00-120.00%
NVDA241018C003100002024-05-10 10:55AM EDT310.00594.24619.10625.750.00-19103.71%
NVDA241018C003300002024-03-22 3:45PM EDT330.00622.80441.15446.100.00-330.00%
NVDA241018C003400002024-05-17 2:01PM EDT340.00598.37591.60596.00+39.27+7.02%2599.13%
NVDA241018C003500002024-05-17 12:32PM EDT350.00587.57582.15586.45+23.39+4.15%7097.69%
NVDA241018C003600002024-04-16 1:23PM EDT360.00527.92570.55577.300.00-2394.29%
NVDA241018C003700002024-04-22 2:31PM EDT370.00439.72560.90567.400.00--192.33%
NVDA241018C003800002024-05-17 10:02AM EDT380.00569.00552.85557.30+145.20+34.26%5591.89%
NVDA241018C003900002024-05-13 10:43AM EDT390.00517.50541.60548.400.00-1489.36%
NVDA241018C004000002024-05-15 3:16PM EDT400.00549.70533.85538.25-6.70-1.20%11089.08%
NVDA241018C004100002024-05-08 12:02PM EDT410.00501.21522.30531.150.00-2788.01%
NVDA241018C004200002024-03-06 11:48AM EDT420.00482.75473.75478.050.00-110.00%
NVDA241018C004300002024-05-03 9:58AM EDT430.00472.49503.50509.650.00-1283.27%
NVDA241018C004400002024-05-03 1:36PM EDT440.00463.64494.10500.200.00-101282.08%
NVDA241018C004500002024-05-03 9:58AM EDT450.00453.70485.85490.250.00-11181.38%
NVDA241018C004600002024-05-07 1:01PM EDT460.00469.71475.00481.100.00-21479.28%
NVDA241018C004700002024-04-22 10:26AM EDT470.00318.60465.40471.450.00-221277.77%
NVDA241018C004800002024-04-23 11:57AM EDT480.00360.95456.00462.000.00-41076.57%
NVDA241018C004900002024-05-01 11:55AM EDT490.00350.13446.75452.550.00-11575.46%
NVDA241018C005000002024-05-17 10:42AM EDT500.00455.77438.40442.85+49.77+12.26%211074.76%
NVDA241018C005100002024-05-14 12:44PM EDT510.00413.91427.60434.750.00-81773.48%
NVDA241018C005200002024-05-14 12:44PM EDT520.00404.56418.65424.250.00-92371.87%
NVDA241018C005300002024-05-17 10:52AM EDT530.00426.93410.05414.35+82.93+24.11%52170.83%
NVDA241018C005400002024-05-08 9:35AM EDT540.00380.00399.85405.650.00-11869.55%
NVDA241018C005500002024-05-17 12:25PM EDT550.00402.75392.90394.75-14.85-3.56%14568.85%
NVDA241018C005600002024-05-15 10:28AM EDT560.00393.35382.35387.500.00-12368.13%
NVDA241018C005700002024-05-16 12:05PM EDT570.00398.46373.20378.250.00-11467.07%
NVDA241018C005800002024-05-17 3:29PM EDT580.00369.35364.25369.10-16.80-4.35%13966.14%
NVDA241018C005900002024-05-13 12:36PM EDT590.00343.00355.35360.000.00-44265.23%
NVDA241018C006000002024-05-17 3:25PM EDT600.00351.70347.55349.25-15.51-4.22%69864.05%
NVDA241018C006100002024-05-09 11:46AM EDT610.00310.95336.75342.150.00-12163.15%
NVDA241018C006200002024-05-10 10:51AM EDT620.00310.56328.60333.400.00-123662.65%
NVDA241018C006300002024-05-09 10:48AM EDT630.00292.44319.95324.700.00-11961.91%
NVDA241018C006400002024-05-06 1:55PM EDT640.00312.50311.30316.100.00-12861.17%
NVDA241018C006500002024-05-16 3:02PM EDT650.00327.00304.05305.800.00-58760.29%
NVDA241018C006600002024-05-13 1:06PM EDT660.00280.95294.40299.100.00-24859.82%
NVDA241018C006700002024-05-14 2:43PM EDT670.00281.25286.10290.250.00-23059.01%
NVDA241018C006800002024-05-14 3:40PM EDT680.00271.77278.05281.450.00-97858.28%
NVDA241018C006900002024-05-17 1:56PM EDT690.00276.83269.80273.15+12.73+4.82%15057.61%
NVDA241018C007000002024-05-17 1:56PM EDT700.00268.80262.25265.75-13.60-4.82%383957.42%
NVDA241018C007100002024-05-15 12:10PM EDT710.00274.26254.45257.550.00-106356.83%
NVDA241018C007200002024-05-17 2:01PM EDT720.00252.43246.40250.45+11.63+4.83%15456.45%
NVDA241018C007300002024-05-15 1:30PM EDT730.00259.45239.00242.950.00-45256.10%
NVDA241018C007400002024-05-17 2:44PM EDT740.00230.40231.45235.65-21.40-8.50%99955.70%
NVDA241018C007500002024-05-17 3:07PM EDT750.00227.47225.75227.10-19.28-7.81%416755.42%
NVDA241018C007600002024-05-14 3:59PM EDT760.00212.45217.90221.100.00-166055.18%
NVDA241018C007700002024-05-17 10:02AM EDT770.00223.75210.85214.15-12.50-5.29%44254.85%
NVDA241018C007800002024-05-17 10:03AM EDT780.00217.30203.45207.25+11.30+5.49%48754.38%
NVDA241018C007900002024-05-17 10:03AM EDT790.00210.15197.45200.60-6.85-3.16%412054.28%
NVDA241018C008000002024-05-17 3:41PM EDT800.00194.05191.75193.05-14.15-6.80%630553.97%
NVDA241018C008100002024-05-17 10:02AM EDT810.00193.62183.85188.20-9.98-4.90%235753.73%
NVDA241018C008200002024-05-16 1:21PM EDT820.00196.27178.30181.500.00-210353.54%
NVDA241018C008300002024-05-15 9:40AM EDT830.00184.60172.55175.55+8.96+5.10%411553.43%
NVDA241018C008400002024-05-17 11:19AM EDT840.00175.50167.05168.65-8.20-4.46%118953.10%
NVDA241018C008500002024-05-17 2:32PM EDT850.00158.95161.50162.80-20.65-11.50%1838152.94%
NVDA241018C008600002024-05-15 3:54PM EDT860.00166.01155.75157.10-5.99-3.48%10042452.72%
NVDA241018C008700002024-05-17 2:45PM EDT870.00148.92150.30151.80-19.73-11.70%722252.60%
NVDA241018C008800002024-05-17 2:35PM EDT880.00143.40144.90146.35-16.60-10.38%2485252.39%
NVDA241018C008900002024-05-17 3:58PM EDT890.00139.85140.05141.05-21.86-13.52%1327552.29%
NVDA241018C009000002024-05-17 3:58PM EDT900.00135.30135.05136.00-16.10-10.63%2441,22752.15%
NVDA241018C009100002024-05-17 10:12AM EDT910.00134.83130.15131.15-16.11-10.67%815452.03%
NVDA241018C009200002024-05-17 3:58PM EDT920.00125.28125.30126.40-13.09-9.46%1926351.88%
NVDA241018C009300002024-05-17 3:13PM EDT930.00121.64120.80121.80-16.63-12.03%2914351.79%
NVDA241018C009400002024-05-17 2:26PM EDT940.00115.00116.35117.30-15.00-11.54%2013351.67%
NVDA241018C009500002024-05-17 3:46PM EDT950.00113.00112.10112.95-11.00-8.87%4447851.58%
NVDA241018C009600002024-05-17 2:56PM EDT960.00108.00107.85108.75-14.42-11.78%5627351.47%
NVDA241018C009700002024-05-17 3:04PM EDT970.00105.50103.75104.70-12.54-10.62%210351.38%
NVDA241018C009800002024-05-17 3:07PM EDT980.00101.0099.85100.75-12.66-11.14%1811251.29%
NVDA241018C009900002024-05-15 11:19AM EDT990.00106.8295.9596.90+0.92+0.87%413051.18%
NVDA241018C010000002024-05-17 3:52PM EDT1,000.0092.8792.2093.25-10.88-10.49%13075651.10%
NVDA241018C010100002024-05-17 2:28PM EDT1,010.0087.0288.6589.60-17.68-16.89%47151.01%
NVDA241018C010200002024-05-17 2:06PM EDT1,020.0086.5585.2586.15-8.80-9.23%417650.94%
NVDA241018C010300002024-05-17 1:58PM EDT1,030.0084.4581.9082.80-9.85-10.45%817950.87%
NVDA241018C010400002024-05-17 9:52AM EDT1,040.0086.2578.6579.50-3.20-3.58%321050.78%
NVDA241018C010500002024-05-17 3:32PM EDT1,050.0077.2975.6076.40-8.71-10.13%1620350.73%
NVDA241018C010600002024-05-16 1:12PM EDT1,060.0083.1772.5573.40-0.95-1.13%19850.66%
NVDA241018C010700002024-05-17 3:03PM EDT1,070.0070.8069.6070.50-10.06-12.44%2313650.59%
NVDA241018C010800002024-05-16 11:38AM EDT1,080.0080.5066.8067.600.00-19550.51%
NVDA241018C010900002024-05-16 3:39PM EDT1,090.0073.6564.1064.950.00-311650.47%
NVDA241018C011000002024-05-17 3:58PM EDT1,100.0061.5061.4562.25-8.40-12.02%8922850.38%
NVDA241018C011100002024-05-17 9:30AM EDT1,110.0066.3558.9559.80-4.96-6.96%210150.35%
NVDA241018C011200002024-05-17 2:59PM EDT1,120.0057.0056.5057.40-11.32-16.57%211950.29%
NVDA241018C011300002024-05-16 11:02AM EDT1,130.0066.4654.2055.050.00-15850.25%
NVDA241018C011400002024-05-17 10:20AM EDT1,140.0055.1551.9552.80-5.34-8.83%25350.20%
NVDA241018C011500002024-05-17 3:29PM EDT1,150.0051.0049.8050.60-8.14-13.76%4216050.15%
NVDA241018C011600002024-05-17 2:27PM EDT1,160.0047.3047.7048.50-9.49-16.71%310650.10%
NVDA241018C011700002024-05-16 1:07PM EDT1,170.0054.5145.7046.550.00-24050.07%
NVDA241018C011800002024-05-17 9:31AM EDT1,180.0048.0043.8044.60-2.93-5.75%105650.03%
NVDA241018C011900002024-05-17 2:24PM EDT1,190.0041.5441.9542.65-11.46-21.62%710450.14%
NVDA241018C012000002024-05-17 3:12PM EDT1,200.0041.3640.2040.95-7.48-15.32%6977450.15%
NVDA241018C012200002024-05-17 2:56PM EDT1,220.0037.5036.9037.70-5.70-13.19%545150.14%
NVDA241018C012400002024-05-17 3:22PM EDT1,240.0035.2533.8534.55-5.50-13.50%417550.05%
NVDA241018C012600002024-05-16 3:02PM EDT1,260.0038.0031.1531.850.00-913850.08%
NVDA241018C012800002024-05-15 10:05AM EDT1,280.0031.3028.5029.400.00-127150.15%
NVDA241018C013000002024-05-17 1:47PM EDT1,300.0028.3026.2526.95-4.30-13.19%1258550.09%
NVDA241018C013200002024-05-17 3:50PM EDT1,320.0024.5324.2024.75-5.47-18.23%185850.08%
NVDA241018C013400002024-05-17 3:50PM EDT1,340.0022.6022.2522.90-5.30-19.00%1710650.18%
NVDA241018C013600002024-05-10 2:39PM EDT1,360.0019.8520.4021.000.00-222350.15%
NVDA241018C013800002024-05-16 12:01PM EDT1,380.0023.8518.9019.500.00-611250.09%
NVDA241018C014000002024-05-17 12:47PM EDT1,400.0018.9017.4018.00-2.45-11.48%143350.14%
NVDA241018C014200002024-05-15 11:37AM EDT1,420.0019.5515.9516.550.00-19450.14%
NVDA241018C014400002024-05-16 11:04AM EDT1,440.0020.1014.8515.350.00-1012450.30%
NVDA241018C014600002024-05-17 11:43AM EDT1,460.0015.1013.7514.15-3.10-17.03%18750.37%
NVDA241018C014800002024-05-16 9:57AM EDT1,480.0017.0312.7013.300.00-14250.55%
NVDA241018C015000002024-05-17 10:26AM EDT1,500.0013.2911.8512.20-1.06-7.39%138250.64%
NVDA241018C015200002024-05-17 3:05PM EDT1,520.0011.3010.9011.25-2.55-18.41%25250.67%
NVDA241018C015400002024-05-16 11:15AM EDT1,540.0013.709.6011.150.00-110450.89%
NVDA241018C015600002024-05-16 10:17AM EDT1,560.0012.009.3510.050.00-13951.07%
NVDA241018C015800002024-05-17 12:19PM EDT1,580.009.768.809.20-1.34-12.07%1932651.17%
NVDA241018C016000002024-05-17 10:28AM EDT1,600.009.458.009.00-1.80-16.00%323951.45%
NVDA241018C016500002024-05-15 3:34PM EDT1,650.008.756.657.650.00-31751.80%
NVDA241018C016600002024-05-14 11:27AM EDT1,660.006.656.557.350.00-12551.93%
NVDA241018C016700002024-04-16 10:23AM EDT1,670.009.406.406.750.00-1651.79%
NVDA241018C016800002024-05-17 3:46PM EDT1,680.006.606.006.90-0.06-0.90%11052.00%
NVDA241018C016900002024-05-14 11:27AM EDT1,690.006.055.956.350.00-34251.93%
NVDA241018C017000002024-05-17 2:58PM EDT1,700.005.955.606.45-1.95-24.68%314652.13%
NVDA241018C017100002024-05-01 11:09AM EDT1,710.005.205.406.300.00-1452.23%
NVDA241018C017200002024-05-13 10:50AM EDT1,720.005.385.256.000.00-11752.25%
NVDA241018C017300002024-04-19 11:09AM EDT1,730.005.255.105.800.00-81452.33%
NVDA241018C017400002024-04-26 2:18PM EDT1,740.007.204.905.650.00-11352.40%
NVDA241018C017500002024-05-14 12:41PM EDT1,750.004.954.755.450.00-65452.46%
NVDA241018C017600002024-05-15 10:54AM EDT1,760.005.904.605.300.00-1752.55%
NVDA241018C017700002024-05-10 11:28AM EDT1,770.005.254.455.150.00-2752.64%
NVDA241018C017800002024-04-05 9:38AM EDT1,780.008.005.406.100.00-12554.67%
NVDA241018C017900002024-05-17 11:23AM EDT1,790.004.954.204.85-0.65-11.61%19852.82%
NVDA241018C018000002024-05-17 2:04PM EDT1,800.004.504.254.55-1.50-25.00%23652.93%
NVDA241018C018100002024-05-16 10:20AM EDT1,810.005.753.954.600.00-129853.02%
NVDA241018C018200002024-05-17 12:39PM EDT1,820.004.443.804.45-1.21-21.42%2253.06%
NVDA241018C018300002024-05-15 12:18PM EDT1,830.004.903.704.350.00-15253.18%
NVDA241018C018400002024-04-26 11:39AM EDT1,840.004.953.604.250.00-1153.30%
NVDA241018C018500002024-05-14 2:40PM EDT1,850.003.883.504.100.00-11553.36%
NVDA241018C018600002024-05-13 11:44AM EDT1,860.003.703.404.000.00-11953.46%
NVDA241018C018700002024-05-08 11:45AM EDT1,870.004.423.303.850.00-12153.50%
NVDA241018C018800002024-05-17 11:35AM EDT1,880.003.703.353.60-0.06-1.60%51553.59%
NVDA241018C018900002024-05-16 12:10PM EDT1,890.004.253.103.650.00-23453.67%
NVDA241018C019000002024-05-15 3:46PM EDT1,900.004.153.003.550.00-219253.74%
NVDA241018C019100002024-05-16 10:53AM EDT1,910.004.302.943.500.00-194453.91%
NVDA241018C019200002024-05-15 9:54AM EDT1,920.003.352.853.450.00-14254.04%
NVDA241018C019300002024-05-13 2:10PM EDT1,930.003.052.773.350.00-47254.11%
NVDA241018C019400002024-05-17 3:20PM EDT1,940.003.012.503.05-0.79-20.79%1184953.64%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241018P002000002024-05-14 2:00PM EDT200.000.060.060.130.00-126579.69%
NVDA241018P002100002024-05-08 12:41PM EDT210.000.120.040.240.00-207379.88%
NVDA241018P002200002024-05-03 3:55PM EDT220.000.250.040.330.00-402079.59%
NVDA241018P002300002024-05-09 1:37PM EDT230.000.150.050.350.00-15477.73%
NVDA241018P002400002024-05-09 10:20AM EDT240.000.240.070.360.00-608175.98%
NVDA241018P002500002024-05-17 10:53AM EDT250.000.150.130.28-0.03-16.67%433073.39%
NVDA241018P002600002024-05-08 3:09PM EDT260.000.440.090.440.00-1773.14%
NVDA241018P002700002024-05-15 12:25PM EDT270.000.250.110.470.00-1671.73%
NVDA241018P002800002024-04-11 11:18AM EDT280.000.420.140.540.00-3470.85%
NVDA241018P002900002024-05-15 10:42AM EDT290.000.290.160.560.00-131669.29%
NVDA241018P003000002024-05-17 3:52PM EDT300.000.410.280.52+0.08+24.24%1947268.16%
NVDA241018P003100002024-05-01 2:44PM EDT310.000.900.250.660.00-22367.24%
NVDA241018P003200002024-05-14 2:44PM EDT320.000.540.300.710.00-13866.16%
NVDA241018P003300002024-05-14 11:35AM EDT330.000.570.360.780.00-1965.28%
NVDA241018P003400002024-05-16 10:44AM EDT340.000.500.430.850.00-1764.38%
NVDA241018P003500002024-05-17 2:39PM EDT350.000.560.530.81-0.04-6.67%624462.96%
NVDA241018P003600002024-05-15 3:37PM EDT360.000.610.581.010.00-33762.60%
NVDA241018P003700002024-05-15 3:37PM EDT370.000.660.671.100.00-32961.74%
NVDA241018P003800002024-05-15 3:38PM EDT380.000.770.771.200.00-25260.93%
NVDA241018P003900002024-05-16 3:14PM EDT390.000.920.881.310.00-12460.13%
NVDA241018P004000002024-05-17 1:27PM EDT400.001.111.001.44+0.08+7.77%112759.39%
NVDA241018P004100002024-05-07 1:35PM EDT410.001.771.131.570.00-118758.62%
NVDA241018P004200002024-05-17 1:09PM EDT420.001.411.381.65-0.27-16.07%541857.98%
NVDA241018P004300002024-05-16 3:08PM EDT430.001.881.441.86+0.43+29.66%12657.13%
NVDA241018P004400002024-05-16 9:32AM EDT440.001.621.612.060.00-13256.48%
NVDA241018P004500002024-05-17 2:30PM EDT450.002.001.972.10+0.25+14.29%1310955.84%
NVDA241018P004600002024-05-16 10:56AM EDT460.002.012.022.480.00-8711255.19%
NVDA241018P004700002024-05-16 9:51AM EDT470.002.182.262.890.00-167454.88%
NVDA241018P004800002024-05-16 3:33PM EDT480.002.422.513.200.00-123054.32%
NVDA241018P004900002024-05-16 10:54AM EDT490.002.722.793.30+0.02+0.74%15153.40%
NVDA241018P005000002024-05-17 3:42PM EDT500.003.353.203.50+0.40+13.56%2436752.80%
NVDA241018P005100002024-05-16 3:42PM EDT510.003.253.404.000.00-619652.26%
NVDA241018P005200002024-05-16 9:59AM EDT520.003.503.804.400.00-111151.78%
NVDA241018P005300002024-05-16 10:37AM EDT530.003.914.204.800.00-141151.23%
NVDA241018P005400002024-05-15 3:08PM EDT540.004.444.655.300.00-14150.77%
NVDA241018P005500002024-05-17 12:14PM EDT550.005.255.255.65+0.43+8.92%22,02050.24%
NVDA241018P005600002024-05-16 11:13AM EDT560.005.205.706.450.00-744950.58%
NVDA241018P005700002024-05-16 10:50AM EDT570.006.206.307.10+0.30+5.08%167750.16%
NVDA241018P005800002024-05-17 1:54PM EDT580.007.057.207.55+0.50+7.63%187449.37%
NVDA241018P005900002024-05-17 12:39PM EDT590.007.727.908.25+0.47+6.48%313148.90%
NVDA241018P006000002024-05-17 12:35PM EDT600.008.358.709.20+0.34+4.24%3827348.71%
NVDA241018P006100002024-05-17 3:58PM EDT610.009.889.4510.05+1.28+14.88%611448.30%
NVDA241018P006200002024-05-17 9:54AM EDT620.0010.0010.3511.45+0.45+4.71%112348.45%
NVDA241018P006300002024-05-17 2:02PM EDT630.0011.6111.6512.15+1.16+11.10%2744747.71%
NVDA241018P006400002024-05-17 2:02PM EDT640.0012.7612.6513.35+0.96+8.14%19047.45%
NVDA241018P006500002024-05-17 3:57PM EDT650.0014.4014.1014.60+1.95+15.66%7043147.16%
NVDA241018P006600002024-05-17 10:16AM EDT660.0014.3015.5016.10+0.49+3.55%829647.02%
NVDA241018P006700002024-05-15 2:19PM EDT670.0016.2316.9017.45+1.14+7.55%219946.65%
NVDA241018P006800002024-05-17 1:59PM EDT680.0018.1518.5019.20+1.95+12.04%278446.55%
NVDA241018P006900002024-05-17 1:59PM EDT690.0019.8020.2020.75+1.86+10.37%370046.20%
NVDA241018P007000002024-05-17 3:52PM EDT700.0022.4422.0522.65+2.54+12.76%222,09346.04%
NVDA241018P007100002024-05-17 12:21PM EDT710.0022.9224.1024.65+1.17+5.38%7949845.87%
NVDA241018P007200002024-05-17 10:40AM EDT720.0024.4026.1526.80+1.39+6.04%266345.72%
NVDA241018P007300002024-05-17 1:45PM EDT730.0027.4928.4029.10+2.43+9.70%3050445.58%
NVDA241018P007400002024-05-16 1:56PM EDT740.0028.9030.8031.50+0.84+2.99%147245.42%
NVDA241018P007500002024-05-17 3:43PM EDT750.0033.6033.3034.05+3.13+10.27%911,28645.28%
NVDA241018P007600002024-05-17 3:20PM EDT760.0036.2336.0036.85+3.97+12.31%1516345.20%
NVDA241018P007700002024-05-17 3:42PM EDT770.0039.0338.8539.75+3.53+9.94%329045.09%
NVDA241018P007800002024-05-16 12:30PM EDT780.0037.6141.9042.700.00-1220644.93%
NVDA241018P007900002024-05-16 12:24PM EDT790.0043.0945.1045.85+2.83+7.03%112244.81%
NVDA241018P008000002024-05-17 2:32PM EDT800.0050.3947.9050.00+6.35+14.42%996145.12%
NVDA241018P008100002024-05-15 1:43PM EDT810.0047.2051.7552.700.00-10216844.61%
NVDA241018P008200002024-05-17 10:08AM EDT820.0054.0055.4556.35+4.85+9.87%337444.51%
NVDA241018P008300002024-05-17 2:13PM EDT830.0060.0059.2560.10+6.08+11.28%1719444.39%
NVDA241018P008400002024-05-16 3:06PM EDT840.0060.1363.1564.05+3.63+6.42%29544.29%
NVDA241018P008500002024-05-17 2:00PM EDT850.0066.0267.3068.15+4.57+7.44%1337944.18%
NVDA241018P008600002024-05-16 3:06PM EDT860.0064.2071.5072.450.00-336044.10%
NVDA241018P008700002024-05-17 2:14PM EDT870.0077.1875.9076.85+7.83+11.29%836143.99%
NVDA241018P008800002024-05-17 9:34AM EDT880.0076.2580.4581.45+1.70+2.28%1034543.91%
NVDA241018P008900002024-05-16 3:55PM EDT890.0078.8085.1586.150.00-621743.80%
NVDA241018P009000002024-05-17 2:22PM EDT900.0089.9590.0591.00+6.94+8.36%11638043.69%
NVDA241018P009100002024-05-17 3:54PM EDT910.0095.1595.0596.05+8.63+9.97%823143.60%
NVDA241018P009200002024-05-17 3:52PM EDT920.00101.14100.20101.25+9.89+10.84%2225643.51%
NVDA241018P009300002024-05-17 3:32PM EDT930.00105.03105.50106.55+6.73+6.85%10711143.40%
NVDA241018P009400002024-05-17 11:00AM EDT940.00107.81110.70112.95+4.72+4.58%74143.68%
NVDA241018P009500002024-05-17 2:18PM EDT950.00117.75116.30118.05+8.90+8.18%1339343.37%
NVDA241018P009600002024-05-16 11:29AM EDT960.00110.55122.05123.850.00-1214143.28%
NVDA241018P009700002024-05-17 3:30PM EDT970.00127.25127.95129.70+7.50+6.26%28143.16%
NVDA241018P009800002024-05-17 2:13PM EDT980.00135.05134.00135.80+12.45+10.15%124843.08%
NVDA241018P009900002024-05-17 12:31PM EDT990.00136.10140.05141.95+8.15+6.37%25042.96%
NVDA241018P010000002024-05-17 3:53PM EDT1,000.00147.00146.35148.15+12.80+9.54%3812842.81%
NVDA241018P010100002024-05-16 11:59AM EDT1,010.00139.65152.05155.100.00-54642.92%
NVDA241018P010200002024-05-17 11:35AM EDT1,020.00154.60159.20161.65+7.20+4.88%34242.81%
NVDA241018P010300002024-05-14 11:35AM EDT1,030.00178.25165.35168.250.00-11142.66%
NVDA241018P010400002024-05-16 1:31PM EDT1,040.00161.80172.10175.150.00-253042.58%
NVDA241018P010500002024-05-16 9:50AM EDT1,050.00163.00178.90181.850.00-22042.37%
NVDA241018P010600002024-05-09 10:02AM EDT1,060.00215.25185.80189.000.00-2442.30%
NVDA241018P010700002024-05-10 2:18PM EDT1,070.00214.15192.65197.000.00-12142.56%
NVDA241018P010800002024-05-17 12:30PM EDT1,080.00196.25199.95203.75-35.45-15.30%21742.20%
NVDA241018P010900002024-03-26 10:12AM EDT1,090.00224.60296.00299.800.00-23379.51%
NVDA241018P011000002024-05-14 9:43AM EDT1,100.00234.06214.90218.900.00-15342.09%
NVDA241018P011100002024-05-14 10:19AM EDT1,110.00244.20222.50229.800.00-424743.55%
NVDA241018P011200002024-05-14 10:27AM EDT1,120.00245.95230.10234.350.00-81741.93%
NVDA241018P011300002024-05-17 12:30PM EDT1,130.00233.65237.75241.85-20.40-8.03%25941.66%
NVDA241018P011400002024-05-14 10:29AM EDT1,140.00261.85245.85251.550.00-6542.45%
NVDA241018P011600002024-05-13 11:35AM EDT1,160.00281.94259.75267.700.00-3342.29%
NVDA241018P011700002024-05-14 10:20AM EDT1,170.00292.45267.65275.700.00-21342.09%
NVDA241018P011800002024-05-14 10:20AM EDT1,180.00301.00278.30283.000.00-4641.45%
NVDA241018P011900002024-05-14 10:20AM EDT1,190.00309.30286.35292.250.00-2241.86%
NVDA241018P012000002024-05-15 1:45PM EDT1,200.00281.16294.65299.000.00-1640.77%
NVDA241018P012200002024-05-09 11:08AM EDT1,220.00342.75311.70316.650.00-2340.87%
NVDA241018P012400002024-04-30 3:13PM EDT1,240.00384.55329.30334.250.00-2240.79%
NVDA241018P012600002024-04-16 11:20AM EDT1,260.00398.25346.45354.300.00-2142.24%
NVDA241018P012800002024-04-16 10:20AM EDT1,280.00414.23364.50370.850.00-8341.15%
NVDA241018P013000002024-05-07 10:35AM EDT1,300.00409.80382.80386.900.00-2239.27%
NVDA241018P013200002024-04-19 3:20PM EDT1,320.00546.93400.60407.200.00-6540.76%
NVDA241018P013400002024-05-06 9:48AM EDT1,340.00442.70419.45425.600.00-215440.50%
NVDA241018P013600002024-05-15 3:51PM EDT1,360.00421.13437.55444.250.00-1240.31%
NVDA241018P013800002024-05-02 12:51PM EDT1,380.00534.97456.50463.200.00-2240.29%
NVDA241018P014000002024-05-13 1:38PM EDT1,400.00501.13476.60480.550.00-2038.05%
NVDA241018P014200002024-04-19 3:22PM EDT1,420.00649.25495.80500.150.00-108038.46%
NVDA241018P014400002024-04-29 1:28PM EDT1,440.00562.81515.05520.200.00-4039.50%
NVDA241018P014600002024-05-13 1:40PM EDT1,460.00559.42534.00539.250.00-2038.91%
NVDA241018P014800002024-05-09 2:59PM EDT1,480.00590.75553.40560.200.00-2141.37%
NVDA241018P015000002024-05-13 1:40PM EDT1,500.00599.97573.65578.000.00-2038.26%
NVDA241018P015200002024-03-20 10:17AM EDT1,520.00637.75750.90765.900.00-20129.64%
NVDA241018P015400002024-03-19 9:37AM EDT1,540.00680.36690.30695.150.00-10092.82%
NVDA241018P015600002024-05-13 1:38PM EDT1,560.00658.67633.20637.550.00-2039.65%
NVDA241018P015800002024-04-29 1:28PM EDT1,580.00700.83648.50661.650.00-4047.95%
NVDA241018P016000002024-04-30 10:31AM EDT1,600.00723.57672.85677.350.00-2040.66%
NVDA241018P016500002024-04-17 11:54AM EDT1,650.00791.17718.30731.850.00-4051.18%
NVDA241018P016600002024-05-13 1:40PM EDT1,660.00758.62707.70720.950.00-400.00%
NVDA241018P016900002024-03-12 11:22AM EDT1,690.00789.00798.85804.050.00-4078.52%
NVDA241018P017000002024-03-07 3:22PM EDT1,700.00777.45815.90828.000.00--085.42%
NVDA241018P017300002024-03-11 1:27PM EDT1,730.00864.35854.80868.800.00-2092.48%
NVDA241018P017400002024-03-11 1:41PM EDT1,740.00882.40864.80878.650.00-15092.93%
NVDA241018P017500002024-03-11 3:06PM EDT1,750.00888.30874.80888.650.00-10093.41%
NVDA241018P017600002024-03-12 2:25PM EDT1,760.00859.65848.85859.300.00-9068.92%
NVDA241018P017700002024-03-07 1:52PM EDT1,770.00851.80885.10898.100.00--088.57%
NVDA241018P017800002024-03-12 2:25PM EDT1,780.00878.85868.80879.500.00-5069.82%
NVDA241018P017900002024-03-08 12:53PM EDT1,790.00897.55903.20917.300.00-2088.69%
NVDA241018P018000002024-03-20 3:15PM EDT1,800.00893.001,030.651,045.650.00-460145.79%
NVDA241018P018200002024-03-20 3:17PM EDT1,820.00912.701,050.651,065.650.00-2120146.81%
NVDA241018P018300002024-03-13 1:58PM EDT1,830.00929.20943.05955.250.00--089.82%
NVDA241018P019300002024-03-11 9:56AM EDT1,930.001,067.491,058.351,063.200.00-10101.00%