Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
949.50-4.36 (-0.46%)
At close: 04:00PM EDT
1,007.00 +57.50 (+6.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241220C000050002024-05-22 3:50PM EDT5.00939.240.000.000.00-1000.00%
NVDA241220C000100002024-05-03 2:07PM EDT10.00878.070.000.000.00-1000.00%
NVDA241220C000150002024-04-04 9:40AM EDT15.00886.87869.55877.650.00-210.00%
NVDA241220C000200002024-05-03 2:12PM EDT20.00872.120.000.000.00-1000.00%
NVDA241220C000300002024-02-13 4:26PM EDT30.00685.86845.80856.850.00-130.00%
NVDA241220C000500002024-05-16 10:34AM EDT50.00904.470.000.000.00-200.00%
NVDA241220C000750002024-04-26 1:06PM EDT75.00805.200.000.000.00-1800.00%
NVDA241220C000850002024-04-26 1:53PM EDT85.00794.980.000.000.00-900.00%
NVDA241220C000900002024-01-09 1:08PM EDT90.00450.04603.35618.500.00--10.00%
NVDA241220C001000002024-04-12 11:45AM EDT100.00798.40799.80806.050.00-1460.00%
NVDA241220C001100002024-03-15 11:28AM EDT110.00786.90772.95780.900.00-1420.00%
NVDA241220C001200002024-05-22 12:23PM EDT120.00828.350.000.000.00-100.00%
NVDA241220C001300002024-04-05 11:34AM EDT130.00751.54758.65766.900.00-12260.00%
NVDA241220C001400002024-02-27 4:01PM EDT140.00655.86764.90773.750.00-160.00%
NVDA241220C001500002024-03-01 4:46PM EDT150.00677.60756.25763.300.00-1130.00%
NVDA241220C001600002024-04-09 10:49AM EDT160.00682.65729.55737.150.00-2110.00%
NVDA241220C001700002024-05-09 10:38AM EDT170.00725.820.000.000.00-200.00%
NVDA241220C001800002024-05-14 9:43AM EDT180.00727.420.000.000.00-2000.00%
NVDA241220C001900002024-03-11 3:18PM EDT190.00677.79685.55691.750.00-1530.00%
NVDA241220C002000002024-05-15 12:45PM EDT200.00751.860.000.000.00-100.00%
NVDA241220C002100002024-05-16 3:28PM EDT210.00748.930.000.000.00-100.00%
NVDA241220C002200002024-05-20 2:08PM EDT220.00736.280.000.000.00-500.00%
NVDA241220C002300002024-05-21 12:33PM EDT230.00728.160.000.000.00-400.00%
NVDA241220C002400002024-05-15 10:42AM EDT240.00707.950.000.000.00-100.00%
NVDA241220C002500002024-04-19 12:06PM EDT250.00570.00681.85686.750.00-6840.00%
NVDA241220C002600002024-05-10 12:16PM EDT260.00647.500.000.000.00-1000.00%
NVDA241220C002700002024-05-22 10:16AM EDT270.00687.200.000.000.00-100.00%
NVDA241220C002800002024-03-04 4:49PM EDT280.00585.23618.50625.650.00-1540.00%
NVDA241220C002900002024-03-08 10:44AM EDT290.00676.58599.65606.100.00-1580.00%
NVDA241220C003000002024-05-14 3:10PM EDT300.00627.280.000.000.00-1500.00%
NVDA241220C003100002024-05-17 3:55PM EDT310.00627.080.000.000.00-200.00%
NVDA241220C003200002024-03-27 3:08PM EDT320.00593.00562.60577.700.00-1570.00%
NVDA241220C003300002024-05-02 1:07PM EDT330.00534.240.000.000.00-100.00%
NVDA241220C003400002024-05-21 2:01PM EDT340.00623.000.000.000.00-200.00%
NVDA241220C003500002024-04-26 1:43PM EDT350.00544.990.000.000.00-200.00%
NVDA241220C003600002024-05-22 10:52AM EDT360.00599.850.000.000.00-400.00%
NVDA241220C003700002024-04-26 10:55AM EDT370.00516.840.000.000.00-200.00%
NVDA241220C003800002024-05-14 3:23PM EDT380.00551.300.000.000.00-100.00%
NVDA241220C003900002024-05-20 9:42AM EDT390.00570.000.000.000.00-100.00%
NVDA241220C004000002024-05-22 3:45PM EDT400.00561.830.000.000.00-100.00%
NVDA241220C004100002024-05-13 11:10AM EDT410.00508.120.000.000.00-100.00%
NVDA241220C004200002024-05-02 11:50AM EDT420.00449.000.000.000.00-500.00%
NVDA241220C004300002024-05-22 2:32PM EDT430.00521.000.000.000.00-100.00%
NVDA241220C004400002024-05-17 10:12AM EDT440.00510.000.000.000.00-100.00%
NVDA241220C004500002024-05-22 3:41PM EDT450.00514.850.000.000.00-600.00%
NVDA241220C004600002024-05-22 9:43AM EDT460.00501.350.000.000.00-100.00%
NVDA241220C004700002024-05-22 3:32PM EDT470.00495.000.000.000.00-600.00%
NVDA241220C004800002024-05-22 3:59PM EDT480.00488.600.000.000.00-200.00%
NVDA241220C004900002024-05-15 9:30AM EDT490.00457.280.000.000.00-100.00%
NVDA241220C005000002024-05-22 2:03PM EDT500.00459.140.000.000.00-200.00%
NVDA241220C005050002024-05-07 1:06PM EDT505.00436.000.000.000.00-100.00%
NVDA241220C005100002024-05-22 11:51AM EDT510.00459.560.000.000.00-400.00%
NVDA241220C005150002024-05-20 9:57AM EDT515.00457.000.000.000.00-200.00%
NVDA241220C005200002024-05-22 3:46PM EDT520.00449.660.000.000.00-100.00%
NVDA241220C005250002024-05-22 9:35AM EDT525.00450.400.000.000.00-100.00%
NVDA241220C005300002024-05-17 3:18PM EDT530.00422.120.000.000.00-100.00%
NVDA241220C005350002024-05-02 1:31PM EDT535.00356.100.000.000.00-200.00%
NVDA241220C005400002024-05-06 10:29AM EDT540.00405.100.000.000.00-1200.00%
NVDA241220C005450002024-05-13 9:42AM EDT545.00382.950.000.000.00-200.00%
NVDA241220C005500002024-05-17 9:52AM EDT550.00416.760.000.000.00-300.00%
NVDA241220C005550002024-05-03 11:25AM EDT555.00360.950.000.000.00-400.00%
NVDA241220C005600002024-05-20 10:32AM EDT560.00416.430.000.000.00-100.00%
NVDA241220C005650002024-05-02 9:45AM EDT565.00329.450.000.000.00-100.00%
NVDA241220C005700002024-05-22 10:00AM EDT570.00407.450.000.000.00-100.00%
NVDA241220C005750002024-05-22 9:42AM EDT575.00399.640.000.000.00-200.00%
NVDA241220C005800002024-05-21 10:26AM EDT580.00390.550.000.000.00-400.00%
NVDA241220C005850002024-05-21 10:21AM EDT585.00384.700.000.000.00-200.00%
NVDA241220C005900002024-05-06 2:45PM EDT590.00369.970.000.000.00-100.00%
NVDA241220C005950002024-05-22 3:06PM EDT595.00377.680.000.000.00-100.00%
NVDA241220C006000002024-05-22 3:52PM EDT600.00375.590.000.000.00-1500.00%
NVDA241220C006050002024-05-03 11:49AM EDT605.00322.800.000.000.00-200.00%
NVDA241220C006100002024-05-16 10:19AM EDT610.00376.100.000.000.00-1200.00%
NVDA241220C006150002024-05-22 2:27PM EDT615.00355.000.000.000.00-100.00%
NVDA241220C006200002024-05-20 2:40PM EDT620.00366.250.000.000.00-100.00%
NVDA241220C006250002024-05-20 10:03AM EDT625.00360.500.000.000.00-200.00%
NVDA241220C006300002024-05-21 12:21PM EDT630.00358.500.000.000.00-100.00%
NVDA241220C006400002024-05-22 3:46PM EDT640.00345.430.000.000.00-100.00%
NVDA241220C006500002024-05-22 3:57PM EDT650.00334.950.000.000.00-300.00%
NVDA241220C006600002024-05-22 2:16PM EDT660.00325.400.000.000.00-400.00%
NVDA241220C006800002024-05-22 3:52PM EDT680.00310.500.000.000.00-900.00%
NVDA241220C007000002024-05-22 2:59PM EDT700.00291.590.000.000.00-1500.00%
NVDA241220C007100002024-05-22 3:58PM EDT710.00291.100.000.000.00-300.00%
NVDA241220C007200002024-05-22 3:59PM EDT720.00283.960.000.000.00-200.00%
NVDA241220C007300002024-05-22 3:31PM EDT730.00273.050.000.000.00-400.00%
NVDA241220C007400002024-05-22 12:30PM EDT740.00271.050.000.000.00-400.00%
NVDA241220C007500002024-05-22 3:59PM EDT750.00260.500.000.000.00-400.00%
NVDA241220C007600002024-05-22 3:50PM EDT760.00252.000.000.000.00-200.00%
NVDA241220C007700002024-05-22 3:38PM EDT770.00248.030.000.000.00-200.00%
NVDA241220C007750002024-05-22 3:32PM EDT775.00243.910.000.000.00-300.00%
NVDA241220C007800002024-05-22 3:28PM EDT780.00236.970.000.000.00-400.00%
NVDA241220C007850002024-05-22 3:25PM EDT785.00232.880.000.000.00-200.00%
NVDA241220C007900002024-05-22 3:22PM EDT790.00228.570.000.000.00-200.00%
NVDA241220C007950002024-05-22 3:21PM EDT795.00224.720.000.000.00-200.00%
NVDA241220C008000002024-05-22 3:52PM EDT800.00225.000.000.000.00-1400.00%
NVDA241220C008050002024-05-22 10:19AM EDT805.00226.040.000.000.00-100.00%
NVDA241220C008100002024-05-22 9:37AM EDT810.00223.200.000.000.00-300.00%
NVDA241220C008150002024-05-22 2:02PM EDT815.00211.630.000.000.00-700.00%
NVDA241220C008200002024-05-22 11:00AM EDT820.00217.290.000.000.00-500.00%
NVDA241220C008250002024-05-22 12:04PM EDT825.00212.850.000.000.00-200.00%
NVDA241220C008300002024-05-22 3:42PM EDT830.00209.580.000.000.00-200.00%
NVDA241220C008350002024-05-03 9:49AM EDT835.00178.000.000.000.00-100.00%
NVDA241220C008400002024-05-22 2:11PM EDT840.00200.970.000.000.00-900.00%
NVDA241220C008450002024-05-20 10:22AM EDT845.00206.000.000.000.00-100.00%
NVDA241220C008500002024-05-22 3:57PM EDT850.00198.940.000.000.00-1700.00%
NVDA241220C008550002024-05-22 10:41AM EDT855.00196.240.000.000.00-200.00%
NVDA241220C008600002024-05-22 3:23PM EDT860.00187.100.000.000.00-2000.00%
NVDA241220C008650002024-05-22 2:02PM EDT865.00183.130.000.000.00-400.00%
NVDA241220C008700002024-05-21 10:25AM EDT870.00184.000.000.000.00-100.00%
NVDA241220C008750002024-05-22 3:32PM EDT875.00183.500.000.000.00-1000.00%
NVDA241220C008800002024-05-22 3:47PM EDT880.00182.250.000.000.00-1800.00%
NVDA241220C008850002024-05-22 12:00PM EDT885.00180.200.000.000.00-200.00%
NVDA241220C008900002024-05-22 9:52AM EDT890.00178.800.000.000.00-400.00%
NVDA241220C008950002024-05-21 3:38PM EDT895.00179.270.000.000.00-300.00%
NVDA241220C009000002024-05-22 3:54PM EDT900.00171.250.000.000.00-5900.00%
NVDA241220C009050002024-05-22 3:57PM EDT905.00171.350.000.000.00-100.00%
NVDA241220C009100002024-05-22 2:32PM EDT910.00158.000.000.000.00-3300.00%
NVDA241220C009150002024-05-21 1:53PM EDT915.00165.950.000.000.00-100.00%
NVDA241220C009200002024-05-22 3:10PM EDT920.00157.250.000.000.00-400.00%
NVDA241220C009250002024-05-22 3:10PM EDT925.00154.880.000.000.00-400.00%
NVDA241220C009300002024-05-22 2:50PM EDT930.00152.010.000.000.00-1200.00%
NVDA241220C009350002024-05-22 3:27PM EDT935.00151.000.000.000.00-500.00%
NVDA241220C009400002024-05-22 3:14PM EDT940.00148.120.000.000.00-4300.00%
NVDA241220C009450002024-05-22 3:18PM EDT945.00144.440.000.000.00-1900.00%
NVDA241220C009500002024-05-22 3:59PM EDT950.00148.360.000.000.00-79600.03%
NVDA241220C009550002024-05-22 3:24PM EDT955.00141.430.000.000.00-1500.20%
NVDA241220C009600002024-05-22 3:48PM EDT960.00143.350.000.000.00-1400.39%
NVDA241220C009650002024-05-22 1:57PM EDT965.00135.720.000.000.00-1000.39%
NVDA241220C009700002024-05-22 3:59PM EDT970.00139.460.000.000.00-2300.78%
NVDA241220C009750002024-05-22 2:03PM EDT975.00129.900.000.000.00-1300.78%
NVDA241220C009800002024-05-22 12:38PM EDT980.00136.800.000.000.00-2200.78%
NVDA241220C009900002024-05-22 3:37PM EDT990.00130.750.000.000.00-201.56%
NVDA241220C010000002024-05-22 3:59PM EDT1,000.00127.200.000.000.00-23601.56%
NVDA241220C010100002024-05-22 3:08PM EDT1,010.00120.000.000.000.00-2501.56%
NVDA241220C010200002024-05-22 1:19PM EDT1,020.00120.000.000.000.00-1301.56%
NVDA241220C010300002024-05-22 11:41AM EDT1,030.00117.250.000.000.00-12301.56%
NVDA241220C010400002024-05-22 3:15PM EDT1,040.00108.450.000.000.00-403.13%
NVDA241220C010500002024-05-22 3:58PM EDT1,050.00108.500.000.000.00-65303.13%
NVDA241220C010600002024-05-22 11:38AM EDT1,060.00106.460.000.000.00-403.13%
NVDA241220C010700002024-05-22 10:08AM EDT1,070.00103.320.000.000.00-303.13%
NVDA241220C010800002024-05-22 3:57PM EDT1,080.0098.900.000.000.00-2903.13%
NVDA241220C010900002024-05-21 3:23PM EDT1,090.0096.940.000.000.00-403.13%
NVDA241220C011000002024-05-22 3:58PM EDT1,100.0092.760.000.000.00-31403.13%
NVDA241220C011100002024-05-22 3:26PM EDT1,110.0086.800.000.000.00-303.13%
NVDA241220C011200002024-05-21 12:54PM EDT1,120.0087.180.000.000.00-12503.13%
NVDA241220C011300002024-05-22 11:10AM EDT1,130.0085.400.000.000.00-303.13%
NVDA241220C011400002024-05-22 3:00PM EDT1,140.0078.050.000.000.00-206.25%
NVDA241220C011500002024-05-22 3:41PM EDT1,150.0078.700.000.000.00-5506.25%
NVDA241220C011600002024-05-22 10:50AM EDT1,160.0075.930.000.000.00-10006.25%
NVDA241220C011700002024-05-22 9:40AM EDT1,170.0073.780.000.000.00-2006.25%
NVDA241220C011800002024-05-20 12:39PM EDT1,180.0072.950.000.000.00-106.25%
NVDA241220C011900002024-05-22 3:56PM EDT1,190.0069.800.000.000.00-2406.25%
NVDA241220C012000002024-05-22 3:56PM EDT1,200.0066.860.000.000.00-59006.25%
NVDA241220C012100002024-05-22 12:47PM EDT1,210.0065.790.000.000.00-106.25%
NVDA241220C012200002024-05-22 3:03PM EDT1,220.0060.090.000.000.00-106.25%
NVDA241220C012300002024-05-21 9:40AM EDT1,230.0058.860.000.000.00-106.25%
NVDA241220C012400002024-05-21 9:42AM EDT1,240.0057.550.000.000.00-206.25%
NVDA241220C012500002024-05-22 3:57PM EDT1,250.0056.900.000.000.00-1206.25%
NVDA241220C012600002024-05-15 11:44AM EDT1,260.0057.600.000.000.00-206.25%
NVDA241220C012700002024-05-22 2:28PM EDT1,270.0048.950.000.000.00-206.25%
NVDA241220C012800002024-05-22 3:56PM EDT1,280.0051.800.000.000.00-1906.25%
NVDA241220C012900002024-05-20 2:43PM EDT1,290.0052.000.000.000.00-106.25%
NVDA241220C013000002024-05-22 3:59PM EDT1,300.0048.500.000.000.00-13606.25%
NVDA241220C013200002024-05-21 12:38PM EDT1,320.0046.500.000.000.00-806.25%
NVDA241220C013400002024-05-21 11:51AM EDT1,340.0042.510.000.000.00-506.25%
NVDA241220C013600002024-05-22 2:17PM EDT1,360.0038.320.000.000.00-306.25%
NVDA241220C013800002024-05-22 3:57PM EDT1,380.0037.330.000.000.00-206.25%
NVDA241220C014000002024-05-22 3:57PM EDT1,400.0034.930.000.000.00-14012.50%
NVDA241220C014100002024-05-20 11:41AM EDT1,410.0033.300.000.000.00-1012.50%
NVDA241220C014200002024-05-22 1:48PM EDT1,420.0031.400.000.000.00-2012.50%
NVDA241220C014300002024-05-10 2:07PM EDT1,430.0028.650.000.000.00-3012.50%
NVDA241220C014400002024-05-22 2:30PM EDT1,440.0028.480.000.000.00-1012.50%
NVDA241220C014500002024-05-22 3:19PM EDT1,450.0027.600.000.000.00-13012.50%
NVDA241220C014600002024-05-20 12:52PM EDT1,460.0029.500.000.000.00-1012.50%
NVDA241220C014700002024-05-20 12:54PM EDT1,470.0028.920.000.000.00-1012.50%
NVDA241220C014800002024-05-22 3:50PM EDT1,480.0026.350.000.000.00-4012.50%
NVDA241220C014900002024-05-22 10:40AM EDT1,490.0026.360.000.000.00-1012.50%
NVDA241220C015000002024-05-22 3:57PM EDT1,500.0025.100.000.000.00-115012.50%
NVDA241220C015200002024-05-20 9:54AM EDT1,520.0025.500.000.000.00-15012.50%
NVDA241220C015400002024-05-22 3:55PM EDT1,540.0022.650.000.000.00-6012.50%
NVDA241220C015600002024-05-20 12:52PM EDT1,560.0021.700.000.000.00-1012.50%
NVDA241220C015800002024-05-22 11:34AM EDT1,580.0020.490.000.000.00-1012.50%
NVDA241220C016000002024-05-22 3:54PM EDT1,600.0018.750.000.000.00-22012.50%
NVDA241220C016200002024-05-20 10:33AM EDT1,620.0018.750.000.000.00-1012.50%
NVDA241220C016400002024-05-21 1:32PM EDT1,640.0016.600.000.000.00-41012.50%
NVDA241220C016500002024-05-22 3:14PM EDT1,650.0015.500.000.000.00-1012.50%
NVDA241220C016600002024-05-07 9:57AM EDT1,660.0016.430.000.000.00-1012.50%
NVDA241220C016700002024-05-22 12:47PM EDT1,670.0015.640.000.000.00-2012.50%
NVDA241220C016800002024-05-22 2:35PM EDT1,680.0014.050.000.000.00-5012.50%
NVDA241220C016900002024-05-01 11:26AM EDT1,690.0010.560.000.000.00-2012.50%
NVDA241220C017000002024-05-22 3:37PM EDT1,700.0014.000.000.000.00-42012.50%
NVDA241220C017100002024-03-25 11:26AM EDT1,710.0039.058.659.100.00-6646.61%
NVDA241220C017200002024-05-16 10:19AM EDT1,720.0015.650.000.000.00-1012.50%
NVDA241220C017300002024-05-21 3:42PM EDT1,730.0013.590.000.000.00-1012.50%
NVDA241220C017400002024-05-22 11:41AM EDT1,740.0013.050.000.000.00-28012.50%
NVDA241220C017500002024-05-22 3:52PM EDT1,750.0012.050.000.000.00-1012.50%
NVDA241220C017600002024-05-22 1:41PM EDT1,760.0011.600.000.000.00-1012.50%
NVDA241220C017700002024-04-19 2:56PM EDT1,770.006.830.000.000.00-1012.50%
NVDA241220C017800002024-04-19 3:53PM EDT1,780.006.260.000.000.00-52912.50%
NVDA241220C017900002024-05-22 2:25PM EDT1,790.0010.440.000.000.00-10012.50%
NVDA241220C018000002024-05-22 3:59PM EDT1,800.0010.900.000.000.00-13012.50%
NVDA241220C018100002024-05-20 12:58PM EDT1,810.0010.910.000.000.00-10012.50%
NVDA241220C018200002024-05-17 12:56PM EDT1,820.0010.170.000.000.00-1012.50%
NVDA241220C018300002024-05-07 12:30PM EDT1,830.0011.750.000.000.00-1012.50%
NVDA241220C018400002024-05-22 11:32AM EDT1,840.0010.060.000.000.00-3012.50%
NVDA241220C018500002024-05-22 3:10PM EDT1,850.009.200.000.000.00-14012.50%
NVDA241220C018600002024-05-22 11:27AM EDT1,860.009.540.000.000.00-2012.50%
NVDA241220C018700002024-05-21 2:41PM EDT1,870.009.300.000.000.00-1012.50%
NVDA241220C018800002024-05-22 3:23PM EDT1,880.008.400.000.000.00-3012.50%
NVDA241220C018900002024-05-17 11:58AM EDT1,890.008.700.000.000.00-1012.50%
NVDA241220C019000002024-05-22 3:11PM EDT1,900.008.150.000.000.00-1012.50%
NVDA241220C019100002024-05-22 1:56PM EDT1,910.007.600.000.000.00-2012.50%
NVDA241220C019200002024-05-21 10:39AM EDT1,920.008.150.000.000.00-8012.50%
NVDA241220C019300002024-05-22 10:48AM EDT1,930.007.890.000.000.00-60012.50%
NVDA241220C019400002024-05-22 3:57PM EDT1,940.007.650.000.000.00-92012.50%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA241220P000050002024-05-20 9:30AM EDT5.000.010.000.000.00-25050.00%
NVDA241220P000100002024-03-25 10:42AM EDT10.000.010.000.010.00-271168.75%
NVDA241220P000150002024-04-17 11:16AM EDT15.000.010.000.010.00-30153150.00%
NVDA241220P000200002024-04-29 1:53PM EDT20.000.010.000.000.00-1050.00%
NVDA241220P000250002024-03-22 1:06PM EDT25.000.010.000.010.00-2271131.25%
NVDA241220P000350002023-12-22 2:09PM EDT35.000.030.000.400.00-11160.25%
NVDA241220P000450002024-03-18 1:06PM EDT45.000.010.000.240.00-614139.84%
NVDA241220P000500002024-03-18 1:50PM EDT50.000.010.000.250.00-2319135.16%
NVDA241220P000550002023-11-17 10:30AM EDT55.000.140.000.140.00-11123.83%
NVDA241220P000600002024-02-26 10:30AM EDT60.000.030.000.080.00-168114.45%
NVDA241220P000650002023-12-22 3:13PM EDT65.000.100.000.110.00-12113.87%
NVDA241220P000700002024-02-21 11:52AM EDT70.000.090.000.430.00-1283125.39%
NVDA241220P000750002024-03-04 10:30AM EDT75.000.170.000.290.00-116117.19%
NVDA241220P000800002024-03-18 3:28PM EDT80.000.070.000.250.00-140112.50%
NVDA241220P000850002024-02-23 10:30AM EDT85.000.040.000.510.00-12117.68%
NVDA241220P000900002024-02-21 3:54PM EDT90.000.070.000.500.00-140114.55%
NVDA241220P000950002024-05-21 2:39PM EDT95.000.030.000.000.00-5050.00%
NVDA241220P001000002024-05-22 3:59PM EDT100.000.120.000.000.00-20050.00%
NVDA241220P001100002024-05-22 3:51PM EDT110.000.060.000.000.00-1050.00%
NVDA241220P001200002024-05-22 3:06PM EDT120.000.070.000.000.00-215050.00%
NVDA241220P001300002024-05-22 2:48PM EDT130.000.060.000.000.00-1050.00%
NVDA241220P001400002024-04-22 1:38PM EDT140.000.140.000.000.00-1050.00%
NVDA241220P001500002024-05-22 12:30PM EDT150.000.120.000.000.00-1050.00%
NVDA241220P001600002024-05-15 2:45PM EDT160.000.120.000.000.00-6050.00%
NVDA241220P001700002024-05-15 9:30AM EDT170.000.110.000.000.00-1050.00%
NVDA241220P001800002024-05-16 3:13PM EDT180.000.150.000.000.00-1050.00%
NVDA241220P001900002024-04-24 1:23PM EDT190.000.210.000.000.00-30050.00%
NVDA241220P002000002024-05-20 12:19PM EDT200.000.190.000.000.00-1050.00%
NVDA241220P002100002024-05-08 11:17AM EDT210.000.340.000.000.00-2025.00%
NVDA241220P002200002024-05-22 9:30AM EDT220.000.290.000.000.00-1025.00%
NVDA241220P002300002024-04-23 12:01PM EDT230.000.630.000.000.00-1025.00%
NVDA241220P002400002024-05-22 11:14AM EDT240.000.350.000.000.00-1025.00%
NVDA241220P002500002024-05-22 3:59PM EDT250.000.560.000.000.00-7025.00%
NVDA241220P002600002024-05-20 1:18PM EDT260.000.360.000.000.00-1025.00%
NVDA241220P002700002024-05-20 1:50PM EDT270.000.450.000.000.00-3025.00%
NVDA241220P002800002024-05-20 3:02PM EDT280.000.510.000.000.00-6025.00%
NVDA241220P002900002024-05-22 11:43AM EDT290.000.600.000.000.00-1025.00%
NVDA241220P003000002024-05-21 3:43PM EDT300.000.690.000.000.00-33025.00%
NVDA241220P003100002024-05-13 3:56PM EDT310.001.100.000.000.00-11025.00%
NVDA241220P003200002024-05-21 10:44AM EDT320.000.850.000.000.00-2025.00%
NVDA241220P003300002024-05-22 3:38PM EDT330.000.800.000.000.00-1025.00%
NVDA241220P003400002024-05-22 11:00AM EDT340.001.030.000.000.00-2025.00%
NVDA241220P003500002024-05-22 3:27PM EDT350.001.150.000.000.00-5025.00%
NVDA241220P003600002024-05-22 12:53PM EDT360.001.220.000.000.00-15025.00%
NVDA241220P003700002024-05-22 3:23PM EDT370.001.400.000.000.00-19025.00%
NVDA241220P003800002024-05-22 12:54PM EDT380.001.460.000.000.00-7025.00%
NVDA241220P003900002024-05-22 3:37PM EDT390.001.750.000.000.00-9025.00%
NVDA241220P004000002024-05-22 3:01PM EDT400.001.810.000.000.00-134025.00%
NVDA241220P004100002024-05-20 12:51PM EDT410.002.120.000.000.00-2025.00%
NVDA241220P004200002024-05-22 9:51AM EDT420.002.240.000.000.00-1025.00%
NVDA241220P004300002024-05-22 9:33AM EDT430.002.350.000.000.00-2025.00%
NVDA241220P004400002024-05-22 11:18AM EDT440.002.690.000.000.00-12025.00%
NVDA241220P004500002024-05-22 1:58PM EDT450.003.000.000.000.00-33012.50%
NVDA241220P004600002024-05-22 3:57PM EDT460.003.250.000.000.00-15012.50%
NVDA241220P004700002024-05-22 3:58PM EDT470.003.600.000.000.00-73012.50%
NVDA241220P004800002024-05-22 10:25AM EDT480.003.990.000.000.00-7012.50%
NVDA241220P004900002024-05-22 3:57PM EDT490.004.400.000.000.00-11012.50%
NVDA241220P005000002024-05-22 3:52PM EDT500.004.970.000.000.00-74012.50%
NVDA241220P005050002024-05-21 2:44PM EDT505.005.160.000.000.00-801012.50%
NVDA241220P005100002024-05-22 3:58PM EDT510.005.200.000.000.00-4012.50%
NVDA241220P005150002024-05-22 1:37PM EDT515.005.510.000.000.00-3012.50%
NVDA241220P005200002024-05-22 10:49AM EDT520.005.850.000.000.00-1012.50%
NVDA241220P005250002024-05-22 1:56PM EDT525.006.150.000.000.00-3012.50%
NVDA241220P005300002024-05-21 3:42PM EDT530.006.290.000.000.00-32012.50%
NVDA241220P005350002024-05-22 2:03PM EDT535.006.900.000.000.00-2012.50%
NVDA241220P005400002024-05-22 3:58PM EDT540.006.970.000.000.00-3012.50%
NVDA241220P005450002024-05-21 12:59PM EDT545.007.320.000.000.00-1012.50%
NVDA241220P005500002024-05-22 3:58PM EDT550.007.580.000.000.00-13012.50%
NVDA241220P005550002024-05-22 3:59PM EDT555.008.000.000.000.00-2012.50%
NVDA241220P005600002024-05-22 2:43PM EDT560.008.750.000.000.00-4012.50%
NVDA241220P005650002024-05-22 3:47PM EDT565.008.800.000.000.00-22012.50%
NVDA241220P005700002024-05-22 3:13PM EDT570.009.360.000.000.00-5012.50%
NVDA241220P005750002024-05-22 3:48PM EDT575.009.650.000.000.00-12012.50%
NVDA241220P005800002024-05-22 3:59PM EDT580.0010.000.000.000.00-14012.50%
NVDA241220P005850002024-05-17 9:51AM EDT585.0012.840.000.000.00-1012.50%
NVDA241220P005900002024-05-22 3:47PM EDT590.0011.050.000.000.00-6012.50%
NVDA241220P005950002024-05-22 3:19PM EDT595.0012.000.000.000.00-1012.50%
NVDA241220P006000002024-05-22 3:56PM EDT600.0012.010.000.000.00-111012.50%
NVDA241220P006050002024-05-20 3:32PM EDT605.0013.400.000.000.00-1012.50%
NVDA241220P006100002024-05-22 3:55PM EDT610.0013.030.000.000.00-2012.50%
NVDA241220P006150002024-05-22 2:07PM EDT615.0014.350.000.000.00-2012.50%
NVDA241220P006200002024-05-22 1:41PM EDT620.0014.430.000.000.00-5012.50%
NVDA241220P006250002024-05-22 3:18PM EDT625.0015.250.000.000.00-6012.50%
NVDA241220P006300002024-05-22 3:32PM EDT630.0015.900.000.000.00-5012.50%
NVDA241220P006400002024-05-22 10:52AM EDT640.0017.520.000.000.00-2012.50%
NVDA241220P006500002024-05-22 3:55PM EDT650.0018.370.000.000.00-146012.50%
NVDA241220P006600002024-05-22 2:47PM EDT660.0021.250.000.000.00-2706.25%
NVDA241220P006800002024-05-22 3:19PM EDT680.0024.740.000.000.00-7906.25%
NVDA241220P007000002024-05-22 3:56PM EDT700.0027.500.000.000.00-86106.25%
NVDA241220P007100002024-05-22 1:56PM EDT710.0031.000.000.000.00-1606.25%
NVDA241220P007200002024-05-22 1:04PM EDT720.0032.000.000.000.00-26506.25%
NVDA241220P007300002024-05-22 3:34PM EDT730.0034.900.000.000.00-306.25%
NVDA241220P007400002024-05-22 2:13PM EDT740.0037.900.000.000.00-206.25%
NVDA241220P007500002024-05-22 3:40PM EDT750.0040.300.000.000.00-15906.25%
NVDA241220P007600002024-05-22 2:50PM EDT760.0044.370.000.000.00-6906.25%
NVDA241220P007700002024-05-22 3:58PM EDT770.0045.550.000.000.00-2306.25%
NVDA241220P007750002024-05-22 3:19PM EDT775.0049.400.000.000.00-2206.25%
NVDA241220P007800002024-05-22 2:30PM EDT780.0051.390.000.000.00-1306.25%
NVDA241220P007850002024-05-22 1:29PM EDT785.0049.800.000.000.00-1206.25%
NVDA241220P007900002024-05-22 3:21PM EDT790.0053.750.000.000.00-7006.25%
NVDA241220P007950002024-05-21 3:06PM EDT795.0053.600.000.000.00-23206.25%
NVDA241220P008000002024-05-22 3:57PM EDT800.0055.350.000.000.00-3,21303.13%
NVDA241220P008050002024-05-22 1:02PM EDT805.0056.450.000.000.00-903.13%
NVDA241220P008100002024-05-22 10:40AM EDT810.0059.550.000.000.00-903.13%
NVDA241220P008150002024-05-22 11:10AM EDT815.0060.410.000.000.00-303.13%
NVDA241220P008200002024-05-22 12:05PM EDT820.0062.900.000.000.00-403.13%
NVDA241220P008250002024-05-22 9:40AM EDT825.0065.720.000.000.00-303.13%
NVDA241220P008300002024-05-22 10:26AM EDT830.0067.340.000.000.00-103.13%
NVDA241220P008350002024-05-22 9:49AM EDT835.0069.450.000.000.00-103.13%
NVDA241220P008400002024-05-22 3:39PM EDT840.0070.700.000.000.00-1003.13%
NVDA241220P008450002024-05-20 3:24PM EDT845.0072.890.000.000.00-503.13%
NVDA241220P008500002024-05-22 3:59PM EDT850.0074.000.000.000.00-2203.13%
NVDA241220P008550002024-05-22 3:50PM EDT855.0077.770.000.000.00-603.13%
NVDA241220P008600002024-05-22 3:55PM EDT860.0077.800.000.000.00-3,10503.13%
NVDA241220P008650002024-05-21 12:30PM EDT865.0079.600.000.000.00-403.13%
NVDA241220P008700002024-05-22 3:28PM EDT870.0084.320.000.000.00-203.13%
NVDA241220P008750002024-05-22 12:37PM EDT875.0084.000.000.000.00-1201.56%
NVDA241220P008800002024-05-21 3:44PM EDT880.0086.100.000.000.00-1001.56%
NVDA241220P008850002024-05-22 10:28AM EDT885.0090.950.000.000.00-101.56%
NVDA241220P008900002024-05-22 3:33PM EDT890.0092.030.000.000.00-201.56%
NVDA241220P008950002024-05-22 9:54AM EDT895.0094.690.000.000.00-101.56%
NVDA241220P009000002024-05-22 3:58PM EDT900.0096.140.000.000.00-5801.56%
NVDA241220P009050002024-05-22 12:58PM EDT905.0098.350.000.000.00-201.56%
NVDA241220P009100002024-05-21 3:33PM EDT910.0099.800.000.000.00-401.56%
NVDA241220P009150002024-05-22 12:21PM EDT915.00102.250.000.000.00-800.78%
NVDA241220P009200002024-05-22 3:35PM EDT920.00106.700.000.000.00-1100.78%
NVDA241220P009250002024-05-22 12:21PM EDT925.00107.200.000.000.00-1000.78%
NVDA241220P009300002024-05-22 2:48PM EDT930.00114.000.000.000.00-1000.78%
NVDA241220P009350002024-05-21 3:57PM EDT935.00112.030.000.000.00-700.39%
NVDA241220P009400002024-05-22 3:49PM EDT940.00116.340.000.000.00-3400.39%
NVDA241220P009450002024-05-22 1:19PM EDT945.00118.200.000.000.00-600.20%
NVDA241220P009500002024-05-22 3:49PM EDT950.00122.500.000.000.00-20800.00%
NVDA241220P009550002024-05-22 11:45AM EDT955.00123.500.000.000.00-500.00%
NVDA241220P009600002024-05-22 10:32AM EDT960.00129.440.000.000.00-300.00%
NVDA241220P009650002024-05-16 2:55PM EDT965.00134.320.000.000.00--00.00%
NVDA241220P009700002024-05-22 2:43PM EDT970.00137.450.000.000.00-500.00%
NVDA241220P009750002024-05-21 2:12PM EDT975.00134.850.000.000.00-1000.00%
NVDA241220P009800002024-05-22 11:43AM EDT980.00137.250.000.000.00-1600.00%
NVDA241220P009900002024-05-15 2:12PM EDT990.00148.200.000.000.00-1100.00%
NVDA241220P010000002024-05-22 3:59PM EDT1,000.00149.700.000.000.00-2100.00%
NVDA241220P010100002024-05-22 12:07PM EDT1,010.00156.170.000.000.00-700.00%
NVDA241220P010200002024-05-17 3:59PM EDT1,020.00177.750.000.000.00-1700.00%
NVDA241220P010300002024-05-17 2:22PM EDT1,030.00186.100.000.000.00-200.00%
NVDA241220P010400002024-05-22 11:27AM EDT1,040.00173.550.000.000.00-200.00%
NVDA241220P010500002024-05-22 3:02PM EDT1,050.00185.570.000.000.00-200.00%
NVDA241220P010600002024-05-21 11:52AM EDT1,060.00188.600.000.000.00-200.00%
NVDA241220P010700002024-05-21 11:51AM EDT1,070.00194.500.000.000.00-2300.00%
NVDA241220P010800002024-05-10 12:47PM EDT1,080.00238.600.000.000.00-200.00%
NVDA241220P010900002024-05-22 11:10AM EDT1,090.00206.820.000.000.00-100.00%
NVDA241220P011000002024-05-22 3:58PM EDT1,100.00214.690.000.000.00-600.00%
NVDA241220P011100002024-04-04 10:44AM EDT1,110.00269.25269.25275.350.00-29158.37%
NVDA241220P011200002024-05-17 2:19PM EDT1,120.00247.400.000.000.00-200.00%
NVDA241220P011300002024-05-17 2:19PM EDT1,130.00255.050.000.000.00-200.00%
NVDA241220P011400002024-04-11 3:49PM EDT1,140.00285.55278.70286.500.00-227454.29%
NVDA241220P011500002024-04-25 9:42AM EDT1,150.00366.000.000.000.00-100.00%
NVDA241220P011600002024-05-13 11:22AM EDT1,160.00296.060.000.000.00-2000.00%
NVDA241220P011700002024-02-12 2:16PM EDT1,170.00444.49326.80332.050.00-614462.96%
NVDA241220P011800002024-04-24 12:34PM EDT1,180.00391.690.000.000.00-100.00%
NVDA241220P011900002024-03-27 11:35AM EDT1,190.00343.35348.75353.400.00-24565.28%
NVDA241220P012000002024-05-22 3:59PM EDT1,200.00289.500.000.000.00-200.00%
NVDA241220P012100002024-03-15 2:58PM EDT1,210.00371.73356.25366.800.00-25063.55%
NVDA241220P012200002024-03-15 2:58PM EDT1,220.00379.84361.90369.000.00-2462.18%
NVDA241220P012300002024-05-10 10:31AM EDT1,230.00361.050.000.000.00-200.00%
NVDA241220P012400002024-05-21 11:05AM EDT1,240.00322.690.000.000.00-100.00%
NVDA241220P012500002024-03-08 2:31PM EDT1,250.00410.10389.50396.850.00-81163.70%
NVDA241220P012600002024-04-25 11:04AM EDT1,260.00449.070.000.000.00-100.00%
NVDA241220P012700002024-03-11 11:28AM EDT1,270.00433.55415.00425.750.00-31267.83%
NVDA241220P012800002024-05-02 12:52PM EDT1,280.00445.700.000.000.00-200.00%
NVDA241220P012900002024-04-02 9:31AM EDT1,290.00427.40450.20464.450.00-51575.41%
NVDA241220P013000002024-05-17 3:10PM EDT1,300.00391.930.000.000.00-10000.00%
NVDA241220P013200002024-04-05 3:31PM EDT1,320.00457.15442.40450.400.00-2262.47%
NVDA241220P013400002024-05-09 12:41PM EDT1,340.00460.550.000.000.00-200.00%
NVDA241220P013600002024-05-17 10:25AM EDT1,360.00438.800.000.000.00-200.00%
NVDA241220P013800002024-04-29 1:05PM EDT1,380.00518.310.000.000.00-200.00%
NVDA241220P014000002024-05-20 3:58PM EDT1,400.00463.830.000.000.00-400.00%
NVDA241220P014100002024-03-11 3:25PM EDT1,410.00566.00542.50549.500.00-4571.94%
NVDA241220P014200002024-03-12 11:48AM EDT1,420.00538.17536.70541.000.00--165.81%
NVDA241220P014300002024-03-11 3:17PM EDT1,430.00581.58561.35568.450.00-181872.72%
NVDA241220P014400002024-05-20 10:50AM EDT1,440.00499.690.000.000.00-1800.00%
NVDA241220P014500002024-03-11 2:54PM EDT1,450.00595.44580.35587.500.00-142673.52%
NVDA241220P014600002024-04-25 11:05AM EDT1,460.00640.840.000.000.00-100.00%
NVDA241220P014700002024-05-20 10:00AM EDT1,470.00527.550.000.000.00-200.00%
NVDA241220P014800002024-03-15 9:31AM EDT1,480.00623.97599.85607.000.00-21271.08%
NVDA241220P014900002024-04-22 9:40AM EDT1,490.00707.060.000.000.00-100.00%
NVDA241220P015000002024-05-20 10:15AM EDT1,500.00558.650.000.000.00-400.00%
NVDA241220P015200002024-05-20 10:15AM EDT1,520.00577.800.000.000.00-100.00%
NVDA241220P015400002024-05-03 10:00AM EDT1,540.00656.400.000.000.00-100.00%
NVDA241220P015600002024-04-30 3:14PM EDT1,560.00691.280.000.000.00-3200.00%
NVDA241220P015800002024-03-25 9:39AM EDT1,580.00650.99733.95745.950.00-2090.60%
NVDA241220P016000002024-05-20 3:58PM EDT1,600.00654.910.000.000.00-100.00%
NVDA241220P016200002024-03-12 12:45PM EDT1,620.00731.30711.90720.050.00-2066.18%
NVDA241220P016400002024-03-13 1:13PM EDT1,640.00751.64751.55765.050.00-4077.12%
NVDA241220P016500002024-03-27 10:44AM EDT1,650.00751.61776.90781.750.00-8082.17%
NVDA241220P016600002024-04-30 11:14AM EDT1,660.00789.120.000.000.00-600.00%
NVDA241220P016700002024-04-30 11:33AM EDT1,670.00796.220.000.000.00-200.00%
NVDA241220P016800002024-04-30 3:15PM EDT1,680.00810.670.000.000.00-2000.00%
NVDA241220P016900002024-04-30 3:15PM EDT1,690.00820.690.000.000.00-600.00%
NVDA241220P017000002024-04-29 12:49PM EDT1,700.00827.730.000.000.00-400.00%
NVDA241220P017100002024-03-13 11:34AM EDT1,710.00828.30817.45822.100.00-2076.57%
NVDA241220P017200002024-03-11 2:57PM EDT1,720.00857.75841.00859.500.00-89085.76%
NVDA241220P017300002024-03-11 2:10PM EDT1,730.00869.75852.30868.150.00-5086.19%
NVDA241220P017400002024-03-12 3:56PM EDT1,740.00829.45829.00839.600.00-2070.53%
NVDA241220P017500002024-03-12 3:30PM EDT1,750.00850.10837.20849.650.00-2070.50%
NVDA241220P017600002024-04-16 10:28AM EDT1,760.00887.34827.10842.700.00-4060.48%
NVDA241220P017700002024-03-12 2:25PM EDT1,770.00870.20857.20869.650.00-4071.30%
NVDA241220P017800002024-03-11 1:39PM EDT1,780.00920.10904.80918.150.00-5088.86%
NVDA241220P017900002024-03-08 11:31AM EDT1,790.00834.40903.10918.100.00-2084.71%
NVDA241220P018000002024-03-28 1:48PM EDT1,800.00893.90916.70931.200.00-2086.55%
NVDA241220P019100002024-03-11 9:49AM EDT1,910.001,047.951,038.151,043.100.00-6093.74%
NVDA241220P019300002024-03-11 9:49AM EDT1,930.001,067.951,055.951,065.900.00-1094.62%