Australia markets close in 1 hour 17 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241115C000050002024-03-22 11:22AM EDT5.00930.730.000.000.00-200.00%
NVDA241115C000100002024-03-25 10:43AM EDT10.00950.360.000.000.00-1200.00%
NVDA241115C001800002024-03-11 11:41AM EDT180.00695.87694.35700.100.00-11152.81%
NVDA241115C002000002024-02-09 10:45AM EDT200.00513.38678.60690.250.00-11157.60%
NVDA241115C002100002024-02-16 3:48PM EDT210.00532.30674.35679.900.00-21157.43%
NVDA241115C002200002024-02-05 10:52AM EDT220.00476.45670.85677.550.00--1164.40%
NVDA241115C002300002024-04-09 9:39AM EDT230.00642.010.000.000.00-1000.00%
NVDA241115C002400002024-02-27 11:44AM EDT240.00556.25668.30676.250.00-12180.60%
NVDA241115C002500002024-03-27 2:55PM EDT250.00656.700.000.000.00-200.00%
NVDA241115C002600002024-01-29 4:53PM EDT260.00376.15525.00530.850.00--10.00%
NVDA241115C002700002024-02-02 10:30AM EDT270.00382.50559.55567.400.00-120.00%
NVDA241115C002900002024-02-21 4:58PM EDT290.00397.77661.45668.300.00-24204.11%
NVDA241115C003000002024-04-04 3:39PM EDT300.00575.000.000.000.00-300.00%
NVDA241115C003100002024-04-09 10:55AM EDT310.00533.470.000.000.00-500.00%
NVDA241115C003300002024-02-23 12:54PM EDT330.00481.43623.00630.250.00-33183.87%
NVDA241115C003400002024-03-15 10:51AM EDT340.00568.67553.20557.800.00-222117.16%
NVDA241115C003500002024-03-01 1:18PM EDT350.00483.80564.25570.600.00-15136.85%
NVDA241115C003600002024-03-07 11:15AM EDT360.00566.53532.65537.850.00-14110.72%
NVDA241115C003700002024-02-22 11:53AM EDT370.00420.82586.05592.150.00-423167.42%
NVDA241115C003800002024-04-02 11:13AM EDT380.00522.410.000.000.00-100.00%
NVDA241115C003900002024-03-11 1:17PM EDT390.00493.97494.00499.550.00-2993.18%
NVDA241115C004000002024-03-08 2:11PM EDT400.00502.70495.10501.050.00-127102.26%
NVDA241115C004100002024-04-15 3:24PM EDT410.00470.450.000.000.00-100.00%
NVDA241115C004200002024-02-20 11:12AM EDT420.00296.33509.40517.300.00-19127.04%
NVDA241115C004300002024-03-06 12:56PM EDT430.00476.73464.70472.300.00-22094.83%
NVDA241115C004400002024-03-01 10:36AM EDT440.00383.01479.45487.300.00-164112.99%
NVDA241115C004500002024-04-09 3:57PM EDT450.00422.210.000.000.00-400.00%
NVDA241115C004600002024-04-09 10:57AM EDT460.00395.790.000.000.00-100.00%
NVDA241115C004700002024-04-01 2:25PM EDT470.00454.950.000.000.00-200.00%
NVDA241115C004800002024-04-01 3:17PM EDT480.00446.150.000.000.00-400.00%
NVDA241115C004900002024-04-01 3:29PM EDT490.00434.860.000.000.00-200.00%
NVDA241115C005000002024-04-01 3:30PM EDT500.00425.320.000.000.00-400.00%
NVDA241115C005100002024-04-01 3:56PM EDT510.00418.970.000.000.00-200.00%
NVDA241115C005200002024-04-02 9:43AM EDT520.00386.900.000.000.00-300.00%
NVDA241115C005300002024-04-10 10:44AM EDT530.00372.000.000.000.00-100.00%
NVDA241115C005400002024-04-09 10:31AM EDT540.00332.500.000.000.00-600.00%
NVDA241115C005500002024-04-09 11:42AM EDT550.00324.000.000.000.00-600.00%
NVDA241115C005600002024-04-12 10:40AM EDT560.00358.950.000.000.00-100.00%
NVDA241115C005700002024-04-08 12:24PM EDT570.00333.900.000.000.00-100.00%
NVDA241115C005800002024-04-12 12:36PM EDT580.00342.800.000.000.00-1200.00%
NVDA241115C005900002024-04-15 1:40PM EDT590.00314.970.000.000.00-100.00%
NVDA241115C006000002024-04-15 3:46PM EDT600.00303.550.000.000.00-700.00%
NVDA241115C006100002024-04-09 10:42AM EDT610.00272.950.000.000.00-100.00%
NVDA241115C006200002024-04-15 12:39PM EDT620.00302.750.000.000.00-200.00%
NVDA241115C006300002024-04-15 10:33AM EDT630.00312.750.000.000.00-400.00%
NVDA241115C006400002024-04-15 3:44PM EDT640.00273.850.000.000.00-200.00%
NVDA241115C006500002024-04-12 9:47AM EDT650.00294.950.000.000.00-100.00%
NVDA241115C006600002024-04-12 12:41PM EDT660.00277.950.000.000.00-300.00%
NVDA241115C006700002024-04-12 3:02PM EDT670.00263.650.000.000.00-200.00%
NVDA241115C006800002024-04-15 1:10PM EDT680.00259.650.000.000.00-300.00%
NVDA241115C006900002024-04-15 1:37PM EDT690.00242.250.000.000.00-100.00%
NVDA241115C007000002024-04-12 2:23PM EDT700.00248.620.000.000.00-300.00%
NVDA241115C007100002024-04-15 1:28PM EDT710.00230.320.000.000.00-100.00%
NVDA241115C007200002024-04-15 2:03PM EDT720.00220.990.000.000.00-200.00%
NVDA241115C007300002024-04-09 2:50PM EDT730.00195.870.000.000.00-200.00%
NVDA241115C007400002024-04-15 2:39PM EDT740.00210.850.000.000.00-100.00%
NVDA241115C007500002024-04-15 3:20PM EDT750.00199.100.000.000.00-400.00%
NVDA241115C007600002024-04-15 2:32PM EDT760.00199.450.000.000.00-100.00%
NVDA241115C007700002024-04-15 2:21PM EDT770.00192.050.000.000.00-100.00%
NVDA241115C007800002024-04-15 3:21PM EDT780.00182.750.000.000.00-6700.00%
NVDA241115C007900002024-04-15 10:53AM EDT790.00196.300.000.000.00-200.00%
NVDA241115C008000002024-04-15 10:31AM EDT800.00198.100.000.000.00-200.00%
NVDA241115C008100002024-04-15 10:53AM EDT810.00184.250.000.000.00-2200.00%
NVDA241115C008200002024-04-15 9:48AM EDT820.00183.010.000.000.00-100.00%
NVDA241115C008300002024-04-15 10:53AM EDT830.00174.400.000.000.00-200.00%
NVDA241115C008400002024-04-15 3:45PM EDT840.00151.700.000.000.00-2700.00%
NVDA241115C008500002024-04-15 3:41PM EDT850.00148.430.000.000.00-11400.00%
NVDA241115C008600002024-04-15 3:21PM EDT860.00142.700.000.000.00-700.00%
NVDA241115C008700002024-04-15 3:59PM EDT870.00136.350.000.000.00-400.39%
NVDA241115C008800002024-04-15 1:34PM EDT880.00137.700.000.000.00-1800.78%
NVDA241115C008900002024-04-15 1:43PM EDT890.00132.570.000.000.00-1600.78%
NVDA241115C009000002024-04-15 3:26PM EDT900.00124.650.000.000.00-2401.56%
NVDA241115C009100002024-04-15 9:33AM EDT910.00136.100.000.000.00-201.56%
NVDA241115C009200002024-04-15 1:19PM EDT920.00125.000.000.000.00-1901.56%
NVDA241115C009300002024-04-15 9:39AM EDT930.00130.000.000.000.00-101.56%
NVDA241115C009400002024-04-15 2:58PM EDT940.00113.150.000.000.00-503.13%
NVDA241115C009500002024-04-12 12:15PM EDT950.00121.300.000.000.00-803.13%
NVDA241115C009600002024-04-15 3:19PM EDT960.00102.550.000.000.00-603.13%
NVDA241115C009700002024-04-15 1:30PM EDT970.00102.800.000.000.00-903.13%
NVDA241115C009800002024-04-15 1:30PM EDT980.0099.500.000.000.00-3103.13%
NVDA241115C009900002024-04-15 1:29PM EDT990.0096.500.000.000.00-1503.13%
NVDA241115C010000002024-04-15 3:54PM EDT1,000.0089.500.000.000.00-5703.13%
NVDA241115C010100002024-04-15 3:29PM EDT1,010.0086.700.000.000.00-903.13%
NVDA241115C010200002024-04-15 3:17PM EDT1,020.0084.250.000.000.00-1403.13%
NVDA241115C010300002024-04-15 10:55AM EDT1,030.0093.150.000.000.00-4106.25%
NVDA241115C010400002024-04-11 3:26PM EDT1,040.0095.800.000.000.00-906.25%
NVDA241115C010500002024-04-11 10:52AM EDT1,050.0086.340.000.000.00-606.25%
NVDA241115C010600002024-04-15 3:17PM EDT1,060.0073.850.000.000.00-706.25%
NVDA241115C010700002024-04-12 3:26PM EDT1,070.0079.350.000.000.00-206.25%
NVDA241115C010800002024-04-15 3:17PM EDT1,080.0069.200.000.000.00-506.25%
NVDA241115C010900002024-04-11 3:42PM EDT1,090.0083.300.000.000.00-206.25%
NVDA241115C011000002024-04-15 3:17PM EDT1,100.0064.750.000.000.00-4706.25%
NVDA241115C011100002024-04-15 3:24PM EDT1,110.0063.100.000.000.00-606.25%
NVDA241115C011200002024-04-15 1:47PM EDT1,120.0062.120.000.000.00-206.25%
NVDA241115C011300002024-04-11 11:10AM EDT1,130.0068.300.000.000.00-1306.25%
NVDA241115C011400002024-04-12 11:26AM EDT1,140.0067.700.000.000.00-206.25%
NVDA241115C011500002024-04-15 3:22PM EDT1,150.0055.250.000.000.00-806.25%
NVDA241115C011600002024-04-15 3:21PM EDT1,160.0053.200.000.000.00-506.25%
NVDA241115C011700002024-04-15 3:21PM EDT1,170.0051.500.000.000.00-506.25%
NVDA241115C011800002024-04-15 3:21PM EDT1,180.0049.850.000.000.00-506.25%
NVDA241115C011900002024-04-15 9:36AM EDT1,190.0054.650.000.000.00-206.25%
NVDA241115C012000002024-04-15 3:57PM EDT1,200.0046.000.000.000.00-306.25%
NVDA241115C012100002024-04-15 9:48AM EDT1,210.0054.200.000.000.00-106.25%
NVDA241115C012200002024-04-15 11:03AM EDT1,220.0051.200.000.000.00-106.25%
NVDA241115C012300002024-04-12 3:28PM EDT1,230.0047.350.000.000.00-206.25%
NVDA241115C012400002024-04-15 3:58PM EDT1,240.0040.400.000.000.00-1406.25%
NVDA241115C012500002024-04-15 9:44AM EDT1,250.0048.160.000.000.00-106.25%
NVDA241115C012600002024-04-09 10:28AM EDT1,260.0035.550.000.000.00-2012.50%
NVDA241115C012700002024-04-04 2:47PM EDT1,270.0044.450.000.000.00-1012.50%
NVDA241115C012800002024-03-27 3:38PM EDT1,280.0057.000.000.000.00-4012.50%
NVDA241115C012900002024-04-15 9:36AM EDT1,290.0039.700.000.000.00-1012.50%
NVDA241115C013000002024-04-15 3:31PM EDT1,300.0033.800.000.000.00-2012.50%
NVDA241115C013200002024-04-11 10:16AM EDT1,320.0034.200.000.000.00-3012.50%
NVDA241115C013400002024-04-15 3:24PM EDT1,340.0030.050.000.000.00-10012.50%
NVDA241115C013600002024-04-15 9:44AM EDT1,360.0034.410.000.000.00-1012.50%
NVDA241115C013800002024-04-15 11:01AM EDT1,380.0031.050.000.000.00-3012.50%
NVDA241115C014000002024-04-15 3:37PM EDT1,400.0025.100.000.000.00-122012.50%
NVDA241115C014100002024-04-15 10:43AM EDT1,410.0029.200.000.000.00-8012.50%
NVDA241115C014200002024-04-10 11:33AM EDT1,420.0024.400.000.000.00-1012.50%
NVDA241115C014300002024-04-11 3:49PM EDT1,430.0029.460.000.000.00-2012.50%
NVDA241115C014400002024-04-05 9:39AM EDT1,440.0024.410.000.000.00-1012.50%
NVDA241115C014500002024-04-12 10:12AM EDT1,450.0026.160.000.000.00-2012.50%
NVDA241115C014600002024-04-11 12:09PM EDT1,460.0025.180.000.000.00-2012.50%
NVDA241115C014700002024-04-03 9:30AM EDT1,470.0025.700.000.000.00-8012.50%
NVDA241115C014800002024-04-15 1:40PM EDT1,480.0020.300.000.000.00-2012.50%
NVDA241115C014900002024-04-11 3:41PM EDT1,490.0024.800.000.000.00-3012.50%
NVDA241115C015000002024-04-15 10:51AM EDT1,500.0022.750.000.000.00-2012.50%
NVDA241115C015200002024-04-03 11:57AM EDT1,520.0024.300.000.000.00-1012.50%
NVDA241115C015400002024-04-15 2:15PM EDT1,540.0017.650.000.000.00-2012.50%
NVDA241115C015600002024-04-15 2:35PM EDT1,560.0016.820.000.000.00-3012.50%
NVDA241115C015800002024-04-15 2:35PM EDT1,580.0015.970.000.000.00-1012.50%
NVDA241115C016000002024-04-11 10:08AM EDT1,600.0015.800.000.000.00-2012.50%
NVDA241115C016200002024-04-15 3:56PM EDT1,620.0013.350.000.000.00-3012.50%
NVDA241115C016400002024-04-15 9:39AM EDT1,640.0015.300.000.000.00-2012.50%
NVDA241115C016500002024-04-05 2:01PM EDT1,650.0014.350.000.000.00-1012.50%
NVDA241115C016600002024-04-05 10:32AM EDT1,660.0013.750.000.000.00-1012.50%
NVDA241115C016700002024-04-15 3:53PM EDT1,670.0011.750.000.000.00-2012.50%
NVDA241115C016800002024-04-10 11:21AM EDT1,680.0011.850.000.000.00-1012.50%
NVDA241115C016900002024-04-09 11:19AM EDT1,690.0010.150.000.000.00-3012.50%
NVDA241115C017000002024-04-15 3:48PM EDT1,700.0011.100.000.000.00-1012.50%
NVDA241115C017100002024-03-25 10:02AM EDT1,710.0033.800.000.000.00-5012.50%
NVDA241115C017200002024-04-11 2:45PM EDT1,720.0013.450.000.000.00-1012.50%
NVDA241115C017300002024-04-09 12:28PM EDT1,730.009.250.000.000.00-3012.50%
NVDA241115C017400002024-04-10 10:43AM EDT1,740.0010.350.000.000.00-3012.50%
NVDA241115C017500002024-04-12 9:52AM EDT1,750.0012.300.000.000.00-1012.50%
NVDA241115C017600002024-04-15 2:53PM EDT1,760.009.900.000.000.00-1012.50%
NVDA241115C017700002024-04-08 12:26PM EDT1,770.009.900.000.000.00-1012.50%
NVDA241115C017800002024-03-22 11:45AM EDT1,780.0024.400.000.000.00-3012.50%
NVDA241115C017900002024-04-11 1:34PM EDT1,790.0011.230.000.000.00-1012.50%
NVDA241115C018000002024-04-12 3:54PM EDT1,800.0010.250.000.000.00-2012.50%
NVDA241115C018100002024-03-22 11:57AM EDT1,810.0024.100.000.000.00-5012.50%
NVDA241115C018200002024-04-05 3:00PM EDT1,820.009.500.000.000.00-8012.50%
NVDA241115C018300002024-04-15 2:58PM EDT1,830.008.550.000.000.00-7012.50%
NVDA241115C018400002024-04-09 12:17PM EDT1,840.007.350.000.000.00-2012.50%
NVDA241115C018500002024-04-15 9:46AM EDT1,850.009.700.000.000.00-2012.50%
NVDA241115C018600002024-03-25 9:37AM EDT1,860.0023.750.000.000.00-1012.50%
NVDA241115C018700002024-04-12 10:41AM EDT1,870.009.150.000.000.00-7012.50%
NVDA241115C018800002024-04-11 11:22AM EDT1,880.008.900.000.000.00-14012.50%
NVDA241115C018900002024-04-11 10:43AM EDT1,890.008.250.000.000.00-3012.50%
NVDA241115C019000002024-04-08 1:06PM EDT1,900.007.600.000.000.00-1025.00%
NVDA241115C019100002024-04-11 10:56AM EDT1,910.008.150.000.000.00-5025.00%
NVDA241115C019200002024-04-15 10:48AM EDT1,920.008.150.000.000.00-11025.00%
NVDA241115C019300002024-04-02 9:37AM EDT1,930.009.250.000.000.00-1025.00%
NVDA241115C019400002024-04-15 3:37PM EDT1,940.006.450.000.000.00-84025.00%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241115P000050002024-03-25 9:48AM EDT5.000.010.000.000.00-3050.00%
NVDA241115P000100002024-03-25 10:47AM EDT10.000.010.000.000.00-19050.00%
NVDA241115P000150002024-03-08 11:21AM EDT15.000.010.000.010.00-12150.00%
NVDA241115P000200002024-03-26 1:41PM EDT20.000.010.000.000.00-1050.00%
NVDA241115P000300002024-03-19 3:03PM EDT30.000.020.000.000.00-3050.00%
NVDA241115P000500002024-03-25 2:43PM EDT50.000.010.000.000.00-3050.00%
NVDA241115P001000002024-04-15 2:31PM EDT100.000.020.000.000.00-30050.00%
NVDA241115P001100002024-03-19 10:19AM EDT110.000.180.000.000.00-1050.00%
NVDA241115P001200002024-03-20 1:10PM EDT120.000.050.000.000.00--050.00%
NVDA241115P001300002024-03-20 3:33PM EDT130.000.050.000.000.00--050.00%
NVDA241115P001400002024-04-05 9:30AM EDT140.000.140.000.000.00-1050.00%
NVDA241115P001500002024-04-15 9:30AM EDT150.000.120.000.000.00-1050.00%
NVDA241115P001600002024-03-05 11:11AM EDT160.000.120.040.200.00-101276.17%
NVDA241115P001700002024-04-02 2:07PM EDT170.000.120.000.000.00-18050.00%
NVDA241115P001800002024-04-15 2:08PM EDT180.000.170.000.000.00-4050.00%
NVDA241115P001900002024-04-15 12:10PM EDT190.000.180.000.000.00-1025.00%
NVDA241115P002000002024-04-15 1:35PM EDT200.000.180.000.000.00-3025.00%
NVDA241115P002100002024-03-28 12:49PM EDT210.000.310.000.000.00-1025.00%
NVDA241115P002200002024-04-01 10:24AM EDT220.000.280.000.000.00-1025.00%
NVDA241115P002300002024-03-19 11:04AM EDT230.000.450.000.000.00-45025.00%
NVDA241115P002400002024-04-05 11:35AM EDT240.000.270.000.000.00-1025.00%
NVDA241115P002500002024-04-15 3:29PM EDT250.000.470.000.000.00-10025.00%
NVDA241115P002600002024-04-05 10:18AM EDT260.000.550.000.000.00-9025.00%
NVDA241115P002700002024-04-08 11:20AM EDT270.000.570.000.000.00-35025.00%
NVDA241115P002800002024-04-05 12:46PM EDT280.000.710.000.000.00-20025.00%
NVDA241115P002900002024-04-15 3:58PM EDT290.000.800.000.000.00-10025.00%
NVDA241115P003000002024-04-15 10:43AM EDT300.000.800.000.000.00-1025.00%
NVDA241115P003100002024-04-04 3:19PM EDT310.001.260.000.000.00-7025.00%
NVDA241115P003200002024-03-20 3:54PM EDT320.001.150.000.000.00-5025.00%
NVDA241115P003300002024-04-15 12:32PM EDT330.001.250.000.000.00-1025.00%
NVDA241115P003400002024-03-25 12:20PM EDT340.001.470.000.000.00-5025.00%
NVDA241115P003500002024-04-15 2:42PM EDT350.001.760.000.000.00-10025.00%
NVDA241115P003600002024-04-11 3:53PM EDT360.001.700.000.000.00-2025.00%
NVDA241115P003700002024-04-15 2:11PM EDT370.002.200.000.000.00-2025.00%
NVDA241115P003800002024-04-03 10:35AM EDT380.002.260.000.000.00-20025.00%
NVDA241115P003900002024-04-12 1:33PM EDT390.002.550.000.000.00-2025.00%
NVDA241115P004000002024-04-15 12:05PM EDT400.002.630.000.000.00-1025.00%
NVDA241115P004100002024-04-10 10:04AM EDT410.003.250.000.000.00-1012.50%
NVDA241115P004200002024-04-09 10:54AM EDT420.004.500.000.000.00-1012.50%
NVDA241115P004300002024-04-12 2:08PM EDT430.003.980.000.000.00-1012.50%
NVDA241115P004400002024-04-15 3:55PM EDT440.004.690.000.000.00-5012.50%
NVDA241115P004500002024-04-15 3:24PM EDT450.005.250.000.000.00-7012.50%
NVDA241115P004600002024-04-15 1:44PM EDT460.005.650.000.000.00-1012.50%
NVDA241115P004700002024-03-21 3:13PM EDT470.006.660.000.000.00-1012.50%
NVDA241115P004800002024-04-15 2:35PM EDT480.006.800.000.000.00-11012.50%
NVDA241115P004900002024-04-12 9:30AM EDT490.006.500.000.000.00-1012.50%
NVDA241115P005000002024-04-15 2:23PM EDT500.008.500.000.000.00-2012.50%
NVDA241115P005100002024-04-10 10:04AM EDT510.009.070.000.000.00-1012.50%
NVDA241115P005200002024-04-15 2:57PM EDT520.0010.050.000.000.00-2012.50%
NVDA241115P005300002024-04-11 10:49AM EDT530.009.860.000.000.00-1012.50%
NVDA241115P005400002024-04-09 11:19AM EDT540.0014.050.000.000.00-2012.50%
NVDA241115P005500002024-04-15 10:12AM EDT550.0011.700.000.000.00-1012.50%
NVDA241115P005600002024-04-15 11:19AM EDT560.0013.500.000.000.00-2012.50%
NVDA241115P005700002024-04-11 12:36PM EDT570.0014.000.000.000.00-34012.50%
NVDA241115P005800002024-04-12 3:58PM EDT580.0016.490.000.000.00-4012.50%
NVDA241115P005900002024-04-12 1:33PM EDT590.0018.200.000.000.00-1012.50%
NVDA241115P006000002024-04-15 3:17PM EDT600.0021.300.000.000.00-406.25%
NVDA241115P006100002024-04-12 3:22PM EDT610.0021.800.000.000.00-206.25%
NVDA241115P006200002024-04-11 10:55AM EDT620.0022.000.000.000.00-1006.25%
NVDA241115P006300002024-04-15 3:44PM EDT630.0027.250.000.000.00-106.25%
NVDA241115P006400002024-04-15 3:44PM EDT640.0029.450.000.000.00-106.25%
NVDA241115P006500002024-04-15 3:43PM EDT650.0031.800.000.000.00-1406.25%
NVDA241115P006600002024-04-15 3:18PM EDT660.0034.500.000.000.00-306.25%
NVDA241115P006700002024-04-15 3:17PM EDT670.0037.150.000.000.00-506.25%
NVDA241115P006800002024-04-15 3:17PM EDT680.0039.950.000.000.00-1106.25%
NVDA241115P006900002024-04-15 3:17PM EDT690.0042.850.000.000.00-706.25%
NVDA241115P007000002024-04-15 3:52PM EDT700.0045.750.000.000.00-406.25%
NVDA241115P007100002024-04-12 10:03AM EDT710.0042.870.000.000.00-306.25%
NVDA241115P007200002024-04-12 10:51AM EDT720.0047.850.000.000.00-106.25%
NVDA241115P007300002024-04-11 2:11PM EDT730.0046.970.000.000.00-203.13%
NVDA241115P007400002024-04-15 12:42PM EDT740.0055.000.000.000.00-103.13%
NVDA241115P007500002024-04-15 3:43PM EDT750.0062.550.000.000.00-203.13%
NVDA241115P007600002024-04-10 3:58PM EDT760.0063.350.000.000.00-503.13%
NVDA241115P007700002024-04-15 10:12AM EDT770.0062.380.000.000.00-103.13%
NVDA241115P007800002024-04-15 3:22PM EDT780.0075.000.000.000.00-303.13%
NVDA241115P007900002024-04-15 11:49AM EDT790.0071.650.000.000.00-103.13%
NVDA241115P008000002024-04-15 3:51PM EDT800.0084.000.000.000.00-501.56%
NVDA241115P008100002024-04-09 11:15AM EDT810.0097.450.000.000.00-1001.56%
NVDA241115P008200002024-04-12 11:09AM EDT820.0086.460.000.000.00-101.56%
NVDA241115P008300002024-04-12 11:09AM EDT830.0091.070.000.000.00-100.78%
NVDA241115P008400002024-04-10 1:40PM EDT840.00101.880.000.000.00-200.78%
NVDA241115P008500002024-04-15 3:47PM EDT850.00108.350.000.000.00-800.39%
NVDA241115P008600002024-04-15 12:45PM EDT860.00107.550.000.000.00-2000.00%
NVDA241115P008700002024-04-11 1:19PM EDT870.00105.450.000.000.00-2100.00%
NVDA241115P008800002024-04-15 10:33AM EDT880.00110.000.000.000.00-200.00%
NVDA241115P008900002024-04-12 10:08AM EDT890.00118.500.000.000.00-400.00%
NVDA241115P009000002024-04-15 1:41PM EDT900.00134.650.000.000.00-700.00%
NVDA241115P009100002024-04-15 10:05AM EDT910.00124.000.000.000.00-200.00%
NVDA241115P009200002024-04-12 10:12AM EDT920.00136.050.000.000.00-1300.00%
NVDA241115P009300002024-04-15 11:29AM EDT930.00142.600.000.000.00-100.00%
NVDA241115P009400002024-04-15 1:30PM EDT940.00157.950.000.000.00-200.00%
NVDA241115P009500002024-04-15 1:30PM EDT950.00164.800.000.000.00-500.00%
NVDA241115P009600002024-04-15 1:29PM EDT960.00170.200.000.000.00-400.00%
NVDA241115P009700002024-04-15 1:30PM EDT970.00177.350.000.000.00-500.00%
NVDA241115P009800002024-04-12 11:06AM EDT980.00175.950.000.000.00-300.00%
NVDA241115P009900002024-04-11 3:26PM EDT990.00172.700.000.000.00-600.00%
NVDA241115P010000002024-04-11 2:51PM EDT1,000.00180.000.000.000.00-200.00%
NVDA241115P010100002024-03-28 9:34AM EDT1,010.00201.800.000.000.00-100.00%
NVDA241115P010200002024-03-28 10:12AM EDT1,020.00203.850.000.000.00-200.00%
NVDA241115P010300002024-04-11 2:51PM EDT1,030.00200.200.000.000.00-200.00%
NVDA241115P010400002024-04-04 3:39PM EDT1,040.00233.000.000.000.00-100.00%
NVDA241115P010500002024-03-21 1:21PM EDT1,050.00219.200.000.000.00-1100.00%
NVDA241115P010600002024-04-01 10:13AM EDT1,060.00219.500.000.000.00-200.00%
NVDA241115P010700002024-04-02 10:05AM EDT1,070.00243.450.000.000.00-200.00%
NVDA241115P010800002024-03-27 10:24AM EDT1,080.00248.950.000.000.00-400.00%
NVDA241115P010900002024-03-22 11:33AM EDT1,090.00237.650.000.000.00-100.00%
NVDA241115P011000002024-03-20 2:33PM EDT1,100.00267.170.000.000.00-100.00%
NVDA241115P011100002024-03-26 9:55AM EDT1,110.00243.400.000.000.00-200.00%
NVDA241115P011200002024-04-01 10:09AM EDT1,120.00264.000.000.000.00-200.00%
NVDA241115P011300002024-03-26 9:55AM EDT1,130.00258.050.000.000.00-200.00%
NVDA241115P011400002024-04-05 3:07PM EDT1,140.00298.150.000.000.00-400.00%
NVDA241115P011500002024-03-21 11:33AM EDT1,150.00291.550.000.000.00-200.00%
NVDA241115P011600002024-04-11 1:31PM EDT1,160.00299.000.000.000.00-200.00%
NVDA241115P011700002024-03-11 11:32AM EDT1,170.00346.70322.95329.000.00-21036.51%
NVDA241115P011800002024-04-08 11:31AM EDT1,180.00332.070.000.000.00-200.00%
NVDA241115P011900002024-03-11 11:21AM EDT1,190.00358.90345.60349.600.00-32038.15%
NVDA241115P012000002024-03-20 3:49PM EDT1,200.00341.640.000.000.00-100.00%
NVDA241115P012100002024-03-21 9:48AM EDT1,210.00344.000.000.000.00-200.00%
NVDA241115P012200002024-03-15 2:06PM EDT1,220.00377.65356.55369.000.00-1132.40%
NVDA241115P012300002024-03-08 11:32AM EDT1,230.00341.10367.60379.900.00-1133.71%
NVDA241115P012400002024-04-02 9:31AM EDT1,240.00379.650.000.000.00-200.00%
NVDA241115P012500002024-04-10 1:21PM EDT1,250.00397.200.000.000.00-500.00%
NVDA241115P012600002024-03-11 10:59AM EDT1,260.00409.95403.40407.750.00-1233.36%
NVDA241115P012700002024-03-15 2:43PM EDT1,270.00416.60402.90413.650.00-8829.07%
NVDA241115P012800002024-03-11 10:37AM EDT1,280.00430.45421.40426.050.00-1532.58%
NVDA241115P013000002024-03-22 11:38AM EDT1,300.00400.650.000.000.00-100.00%
NVDA241115P013200002024-03-21 12:29PM EDT1,320.00427.600.000.000.00-200.00%
NVDA241115P013400002024-03-27 12:20PM EDT1,340.00459.140.000.000.00-200.00%
NVDA241115P013600002024-03-07 3:08PM EDT1,360.00461.05486.35496.500.00--10.00%
NVDA241115P013800002024-04-08 11:22AM EDT1,380.00510.600.000.000.00-200.00%
NVDA241115P014000002024-04-10 11:00AM EDT1,400.00539.410.000.000.00-100.00%
NVDA241115P014100002024-03-15 10:26AM EDT1,410.00546.89531.35538.550.00--190.00%
NVDA241115P014200002024-03-19 9:39AM EDT1,420.00574.75560.15566.550.00-23139.42%
NVDA241115P014300002024-03-07 12:35PM EDT1,430.00526.10551.85562.700.00-20200.00%
NVDA241115P014500002024-03-15 10:25AM EDT1,450.00582.43569.55578.600.00-20320.00%
NVDA241115P014600002024-04-05 11:50AM EDT1,460.00581.950.000.000.00-200.00%
NVDA241115P014700002024-03-25 1:26PM EDT1,470.00536.070.000.000.00-200.00%
NVDA241115P014800002024-03-15 9:33AM EDT1,480.00624.49597.65605.600.00-2280.00%
NVDA241115P014900002024-03-19 9:40AM EDT1,490.00639.260.000.000.00-200.00%
NVDA241115P015000002024-03-11 2:38PM EDT1,500.00646.15627.70634.950.00-2110.00%
NVDA241115P015200002024-03-11 11:22AM EDT1,520.00660.18653.30657.700.00-220.00%
NVDA241115P015400002024-03-25 12:58PM EDT1,540.00600.610.000.000.00-200.00%
NVDA241115P015600002024-03-08 1:19PM EDT1,560.00682.30677.70685.500.00-1430.00%
NVDA241115P015800002024-03-07 2:45PM EDT1,580.00667.55694.00708.000.00--00.00%
NVDA241115P016000002024-04-03 11:46AM EDT1,600.00699.900.000.000.00-200.00%
NVDA241115P016200002024-03-08 11:15AM EDT1,620.00674.28733.85747.100.00-200.00%
NVDA241115P016400002024-03-27 12:08PM EDT1,640.00740.190.000.000.00-200.00%
NVDA241115P016500002024-03-08 3:03PM EDT1,650.00773.49763.85777.100.00-1200.00%
NVDA241115P016900002024-03-07 4:00PM EDT1,690.00774.00803.85817.100.00--00.00%
NVDA241115P017000002024-03-11 3:54PM EDT1,700.00846.65824.80839.650.00-2000.00%
NVDA241115P017200002024-03-11 3:36PM EDT1,720.00865.40844.80859.650.00-3100.00%
NVDA241115P017300002024-03-11 2:12PM EDT1,730.00869.80854.80869.650.00-500.00%
NVDA241115P017400002024-03-12 1:01PM EDT1,740.00847.55828.85841.700.00-100.00%
NVDA241115P017500002024-03-11 3:47PM EDT1,750.00891.05874.80889.400.00-3000.00%
NVDA241115P017600002024-03-11 2:54PM EDT1,760.00895.50884.80899.450.00-500.00%
NVDA241115P017700002024-03-12 3:32PM EDT1,770.00869.20858.85869.650.00-400.00%
NVDA241115P017800002024-03-11 2:32PM EDT1,780.00917.25904.80919.650.00-600.00%
NVDA241115P017900002024-03-11 2:21PM EDT1,790.00925.65914.90928.800.00-500.00%
NVDA241115P018000002024-03-27 3:00PM EDT1,800.00901.850.000.000.00-200.00%
NVDA241115P018100002024-03-11 10:23AM EDT1,810.00944.35939.95943.600.00-1500.00%
NVDA241115P018500002024-03-18 10:52AM EDT1,850.00946.330.000.000.00--00.00%