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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250117C000050002024-05-17 3:29PM EDT5.00922.91915.65926.25-18.34-1.95%42,445346.58%
NVDA250117C000100002024-05-03 2:07PM EDT10.00878.70913.00919.300.00-10534286.91%
NVDA250117C000150002024-04-11 9:35AM EDT15.00868.59878.25889.650.00-2130.00%
NVDA250117C000200002024-05-03 2:12PM EDT20.00872.72899.55913.400.00-1037237.99%
NVDA250117C000250002024-04-12 9:41AM EDT25.00867.50868.60882.100.00-2220.00%
NVDA250117C000300002024-03-26 3:41PM EDT30.00910.00794.55801.500.00-33010.00%
NVDA250117C000350002024-02-14 4:56PM EDT35.00705.22843.85848.000.00-1230.00%
NVDA250117C000400002024-02-14 4:56PM EDT40.00700.51839.00843.000.00-1580.00%
NVDA250117C000450002024-02-09 4:00PM EDT45.00676.97826.30841.650.00-1230.00%
NVDA250117C000500002024-05-16 2:46PM EDT50.00899.99875.30880.000.00-431187.21%
NVDA250117C000550002024-03-21 9:30AM EDT55.00869.85704.50716.150.00-16590.00%
NVDA250117C000600002024-05-16 10:06AM EDT60.00890.00861.00874.900.00-165176.95%
NVDA250117C000650002024-03-25 11:01AM EDT65.00898.90763.35768.300.00-7620.00%
NVDA250117C000700002024-05-13 1:51PM EDT70.00836.73855.20861.600.00-1155169.80%
NVDA250117C000750002024-03-20 3:43PM EDT75.00829.23685.35697.000.00-2340.00%
NVDA250117C000800002024-01-12 12:16PM EDT80.00472.24641.75649.050.00-11630.00%
NVDA250117C000850002024-02-05 10:39AM EDT85.00606.000.000.000.00-11540.00%
NVDA250117C000900002024-04-04 11:32AM EDT90.00807.17797.80806.500.00-11890.00%
NVDA250117C000950002023-11-29 10:51AM EDT95.00398.00397.45400.700.00-13060.00%
NVDA250117C001000002024-05-16 10:49AM EDT100.00857.89822.85836.350.00-11,088152.15%
NVDA250117C001050002024-01-22 11:20AM EDT105.00498.45562.65573.550.00-22400.00%
NVDA250117C001100002024-05-08 1:10PM EDT110.00800.17816.85823.100.00-3628147.28%
NVDA250117C001150002024-05-10 3:27PM EDT115.00787.00812.00818.350.00-1169145.08%
NVDA250117C001200002024-05-16 1:00PM EDT120.00835.18807.05813.500.00-10584142.46%
NVDA250117C001250002024-05-13 10:37AM EDT125.00774.74802.40808.700.00-2559140.81%
NVDA250117C001300002024-05-17 3:45PM EDT130.00801.72795.45806.20+66.72+9.08%3882139.20%
NVDA250117C001350002024-03-07 10:34AM EDT135.00768.70748.65755.000.00-24460.00%
NVDA250117C001400002024-04-19 3:53PM EDT140.00626.66787.95794.050.00-1487134.51%
NVDA250117C001450002024-04-19 2:55PM EDT145.00636.65783.20789.250.00-1196132.87%
NVDA250117C001500002024-05-17 10:40AM EDT150.00796.00778.05788.30+30.05+3.92%23,444137.77%
NVDA250117C001550002024-04-16 3:41PM EDT155.00729.49773.55779.850.00-13244129.83%
NVDA250117C001600002024-05-09 9:32AM EDT160.00756.71768.75775.100.00-1477128.32%
NVDA250117C001650002024-04-04 1:37PM EDT165.00738.49725.85734.600.00-11590.00%
NVDA250117C001700002024-05-13 3:15PM EDT170.00740.39759.20765.500.00-50398125.32%
NVDA250117C001750002024-05-16 1:50PM EDT175.00776.40750.45760.550.00-523,441116.42%
NVDA250117C001800002024-05-06 10:21AM EDT180.00738.00745.65759.600.00-1961121.98%
NVDA250117C001850002024-05-02 10:49AM EDT185.00668.00740.85754.800.00-15,590120.58%
NVDA250117C001900002024-05-06 2:54PM EDT190.00738.99740.55745.700.00-410,427119.51%
NVDA250117C001950002024-05-06 2:55PM EDT195.00735.20731.25745.200.00-15,442117.87%
NVDA250117C002000002024-05-17 3:55PM EDT200.00734.62728.60738.70+12.62+1.75%12,915117.21%
NVDA250117C002100002024-05-16 11:47AM EDT210.00753.00716.90727.850.00-10886109.86%
NVDA250117C002200002024-05-17 1:41PM EDT220.00723.10706.80717.30-9.07-1.24%1790105.54%
NVDA250117C002300002024-05-14 9:30AM EDT230.00721.00699.25707.30+44.25+6.54%2866105.77%
NVDA250117C002400002024-05-17 1:00PM EDT240.00703.46692.05697.95+44.37+6.73%1624106.91%
NVDA250117C002500002024-05-16 1:22PM EDT250.00703.89678.60692.300.00-31,545104.84%
NVDA250117C002550002024-04-17 12:26PM EDT255.00607.15677.70683.600.00-1166103.77%
NVDA250117C002600002024-05-10 12:16PM EDT260.00648.50673.05678.800.00-10721102.88%
NVDA250117C002650002024-05-16 9:54AM EDT265.00700.00668.20674.050.00-1504101.84%
NVDA250117C002700002024-05-17 2:56PM EDT270.00667.21661.55669.15+22.21+3.44%101,11398.78%
NVDA250117C002750002024-05-06 9:37AM EDT275.00639.35658.60664.200.00-2051199.55%
NVDA250117C002800002024-05-14 3:26PM EDT280.00647.25652.75659.750.00-12,31997.87%
NVDA250117C002850002024-05-17 10:01AM EDT285.00665.27649.15654.70+32.62+5.16%147197.83%
NVDA250117C002900002024-04-16 11:45AM EDT290.00596.31644.35650.100.00-228997.05%
NVDA250117C002950002024-04-09 2:11PM EDT295.00567.15602.25609.200.00-84290.00%
NVDA250117C003000002024-05-16 11:36AM EDT300.00667.63635.75640.150.00-174195.72%
NVDA250117C003050002024-05-09 9:30AM EDT305.00615.00630.80635.950.00-125295.16%
NVDA250117C003100002024-05-16 12:24PM EDT310.00653.57625.80631.150.00-197394.06%
NVDA250117C003150002024-04-24 3:38PM EDT315.00498.98620.80626.200.00-125192.84%
NVDA250117C003200002024-04-30 2:28PM EDT320.00563.09615.80622.150.00-149492.38%
NVDA250117C003250002024-05-16 11:37AM EDT325.00643.65611.15616.900.00-146491.24%
NVDA250117C003300002024-05-16 10:19AM EDT330.00635.28606.05611.900.00-31,15489.95%
NVDA250117C003350002024-04-22 9:48AM EDT335.00476.27601.60607.050.00-238289.31%
NVDA250117C003400002024-05-16 3:15PM EDT340.00622.32596.90602.350.00-159988.60%
NVDA250117C003450002024-04-26 10:06AM EDT345.00527.60592.65598.000.00-282888.47%
NVDA250117C003500002024-05-17 3:22PM EDT350.00593.35587.65593.05-23.09-3.75%189387.36%
NVDA250117C003550002024-05-09 11:32AM EDT355.00558.13582.75589.050.00-247587.00%
NVDA250117C003600002024-05-09 11:32AM EDT360.00553.38578.05583.300.00-231585.56%
NVDA250117C003650002024-03-25 2:25PM EDT365.00614.68449.60454.150.00-12010.00%
NVDA250117C003700002024-04-10 3:05PM EDT370.00514.44542.90549.000.00-109130.00%
NVDA250117C003750002024-04-26 11:59AM EDT375.00511.03563.95569.400.00-586283.63%
NVDA250117C003800002024-05-17 12:21PM EDT380.00572.50559.90564.40+66.35+13.11%477783.17%
NVDA250117C003850002024-05-17 2:52PM EDT385.00554.20554.90560.15+20.10+3.76%31,33682.58%
NVDA250117C003900002024-05-15 10:06AM EDT390.00558.30549.90555.250.00-401,12681.59%
NVDA250117C003950002024-04-26 10:33AM EDT395.00492.32545.15550.400.00-220780.79%
NVDA250117C004000002024-05-17 2:13PM EDT400.00542.50538.90547.90-31.55-5.50%22,33980.51%
NVDA250117C004050002024-05-03 1:07PM EDT405.00503.95536.75541.900.00-149880.57%
NVDA250117C004100002024-05-13 1:22PM EDT410.00513.12531.60537.050.00-137179.54%
NVDA250117C004150002024-04-30 12:23PM EDT415.00482.63526.60532.200.00-123078.62%
NVDA250117C004200002024-05-17 12:05PM EDT420.00534.40521.60527.20+21.62+4.22%179277.62%
NVDA250117C004250002024-05-13 2:24PM EDT425.00500.70517.30523.600.00-226777.78%
NVDA250117C004300002024-05-17 9:49AM EDT430.00534.31513.45519.80+62.31+13.20%197278.05%
NVDA250117C004350002024-04-17 12:50PM EDT435.00439.52508.85513.500.00-265376.59%
NVDA250117C004400002024-05-09 9:45AM EDT440.00475.00503.85508.950.00-180675.85%
NVDA250117C004450002024-05-03 1:41PM EDT445.00467.97498.95503.950.00-142074.94%
NVDA250117C004500002024-05-17 3:57PM EDT450.00496.00495.15500.85-21.37-4.13%41,17875.53%
NVDA250117C004550002024-05-09 12:05PM EDT455.00460.00490.45495.700.00-248474.65%
NVDA250117C004600002024-05-09 11:36AM EDT460.00488.25485.75491.15+28.62+6.23%152474.06%
NVDA250117C004650002024-05-09 11:36AM EDT465.00455.02480.75484.000.00-742172.09%
NVDA250117C004700002024-05-17 1:56PM EDT470.00484.97476.50483.40+9.33+1.96%21,64573.58%
NVDA250117C004750002024-05-13 1:18PM EDT475.00453.32471.50478.700.00-11,32572.78%
NVDA250117C004800002024-05-06 1:43PM EDT480.00465.61466.55472.300.00-21,12271.25%
NVDA250117C004850002024-05-17 2:34PM EDT485.00459.91463.05467.30+99.41+27.58%1151271.01%
NVDA250117C004900002024-05-07 9:56AM EDT490.00441.40458.55462.300.00-1070070.32%
NVDA250117C004950002024-05-17 2:34PM EDT495.00451.03455.20457.50-24.44-5.14%1161870.22%
NVDA250117C005000002024-05-17 12:39PM EDT500.00460.52451.00452.75-15.48-3.25%88,00169.76%
NVDA250117C005050002024-04-17 12:49PM EDT505.00378.45445.90449.400.00-22,65469.51%
NVDA250117C005100002024-05-15 9:59AM EDT510.00445.80441.80444.050.00-151168.84%
NVDA250117C005150002024-05-06 10:52AM EDT515.00432.81437.35439.600.00-136368.40%
NVDA250117C005200002024-05-17 12:45PM EDT520.00440.00433.05435.15+39.90+9.97%1046968.01%
NVDA250117C005250002024-05-06 10:05AM EDT525.00421.25427.95431.100.00-11,20667.46%
NVDA250117C005300002024-05-06 3:34PM EDT530.00421.64424.10426.300.00-645867.10%
NVDA250117C005350002024-05-07 3:09PM EDT535.00438.80419.75421.90+32.55+8.01%144666.70%
NVDA250117C005400002024-05-17 2:26PM EDT540.00413.75415.35417.55-29.49-6.65%371266.30%
NVDA250117C005450002024-05-13 10:26AM EDT545.00425.40410.80414.75+37.06+9.54%11,12866.40%
NVDA250117C005500002024-05-17 12:52PM EDT550.00416.09405.15410.20-9.33-2.19%51,90765.46%
NVDA250117C005550002024-05-06 3:54PM EDT555.00402.05402.40404.550.00-129465.17%
NVDA250117C005600002024-05-15 3:54PM EDT560.00410.00398.30400.10-11.00-2.61%171664.82%
NVDA250117C005650002024-05-16 12:56PM EDT565.00419.30393.80396.000.00-121864.44%
NVDA250117C005700002024-05-15 10:01AM EDT570.00396.53388.90393.300.00-197164.40%
NVDA250117C005750002024-05-16 3:06PM EDT575.00411.95385.30387.500.00-960063.74%
NVDA250117C005800002024-05-17 10:08AM EDT580.00389.88381.30383.10-11.47-2.86%173263.42%
NVDA250117C005850002024-05-16 12:20PM EDT585.00401.06376.90379.100.00-427663.09%
NVDA250117C005900002024-05-16 9:30AM EDT590.00396.57372.95374.750.00-372662.78%
NVDA250117C005950002024-05-16 9:30AM EDT595.00392.29368.60370.750.00-339762.46%
NVDA250117C006000002024-05-17 2:53PM EDT600.00363.12364.75366.40-21.88-5.68%213,77062.17%
NVDA250117C006050002024-05-15 10:53AM EDT605.00375.10360.45362.550.00-249861.89%
NVDA250117C006100002024-05-16 9:34AM EDT610.00380.50356.30358.450.00-147861.57%
NVDA250117C006150002024-05-09 2:50PM EDT615.00325.77352.25354.400.00-431261.30%
NVDA250117C006200002024-05-17 2:53PM EDT620.00346.90346.50351.95-16.48-4.54%61,18860.98%
NVDA250117C006250002024-05-17 12:51PM EDT625.00353.00343.25347.45-12.80-3.50%91,15760.79%
NVDA250117C006300002024-05-15 2:44PM EDT630.00361.75340.40342.300.00-265660.52%
NVDA250117C006350002024-05-13 12:29PM EDT635.00323.80336.70338.150.00-369060.28%
NVDA250117C006400002024-05-17 2:53PM EDT640.00330.92331.60335.55+4.17+1.28%11,45860.07%
NVDA250117C006450002024-05-14 1:07PM EDT645.00315.95328.65330.450.00-119159.76%
NVDA250117C006500002024-05-17 2:43PM EDT650.00323.00325.00326.40-22.40-6.49%41,46759.54%
NVDA250117C006550002024-05-17 2:14PM EDT655.00320.55320.95322.75+0.55+0.17%224459.31%
NVDA250117C006600002024-05-17 9:30AM EDT660.00334.95317.15318.90-1.63-0.48%161459.09%
NVDA250117C006650002024-05-17 2:25PM EDT665.00311.00313.35315.10-3.00-0.96%120158.87%
NVDA250117C006700002024-05-15 11:00AM EDT670.00324.11308.65312.450.00-279458.70%
NVDA250117C006750002024-05-06 3:14PM EDT675.00309.30305.85307.600.00-342758.45%
NVDA250117C006800002024-05-17 2:39PM EDT680.00300.50302.15303.85-14.70-4.66%138358.24%
NVDA250117C006850002024-05-07 9:42AM EDT685.00291.80298.50300.200.00-122758.06%
NVDA250117C006900002024-05-15 9:32AM EDT690.00301.23294.85296.550.00-131057.87%
NVDA250117C006950002024-05-15 2:23PM EDT695.00311.00291.20292.900.00-135557.67%
NVDA250117C007000002024-05-17 3:17PM EDT700.00288.45286.80290.20-18.85-6.13%263,27157.51%
NVDA250117C007050002024-05-17 2:57PM EDT705.00284.60284.05285.75+5.63+2.02%234757.32%
NVDA250117C007100002024-05-17 2:57PM EDT710.00281.03280.25283.35-19.42-6.46%41,35857.35%
NVDA250117C007200002024-05-17 3:59PM EDT720.00274.13273.55275.25-17.44-5.98%1341656.83%
NVDA250117C007300002024-05-17 3:59PM EDT730.00267.20265.70269.55-13.34-4.76%1386756.56%
NVDA250117C007400002024-05-17 10:04AM EDT740.00272.71259.05262.85-8.59-3.05%51,20956.29%
NVDA250117C007500002024-05-17 3:49PM EDT750.00253.87253.50254.80-15.88-5.89%431,58055.93%
NVDA250117C007600002024-05-17 2:23PM EDT760.00242.70246.95248.35-20.35-7.74%3061455.66%
NVDA250117C007700002024-05-16 9:30AM EDT770.00260.00239.25243.400.00-11,09155.43%
NVDA250117C007800002024-05-17 12:36PM EDT780.00233.65233.25237.15-24.75-9.58%62,16155.24%
NVDA250117C007900002024-05-16 9:42AM EDT790.00252.75226.95230.700.00-194354.92%
NVDA250117C008000002024-05-17 3:49PM EDT800.00222.57222.10223.65-18.93-7.84%306,47554.72%
NVDA250117C008100002024-05-17 2:22PM EDT810.00214.00216.15217.85-21.05-8.96%6350154.52%
NVDA250117C008200002024-05-16 10:07AM EDT820.00227.25210.50211.950.00-470154.32%
NVDA250117C008300002024-05-17 2:03PM EDT830.00204.00203.50207.85-19.80-8.85%143,06254.17%
NVDA250117C008400002024-05-17 3:52PM EDT840.00200.44198.00202.25-19.06-8.68%112,29853.98%
NVDA250117C008500002024-05-17 12:58PM EDT850.00194.00192.95196.60-20.01-9.35%252,45053.83%
NVDA250117C008600002024-05-17 11:47AM EDT860.00194.83187.30191.65-13.97-6.69%294253.67%
NVDA250117C008800002024-05-17 3:46PM EDT880.00178.78178.40179.85-13.57-7.05%561,96453.32%
NVDA250117C009000002024-05-17 3:58PM EDT900.00168.80168.70170.00-13.80-7.56%2124,29953.04%
NVDA250117C009200002024-05-17 3:58PM EDT920.00159.75159.45160.60-16.30-9.26%271,75052.79%
NVDA250117C009300002024-05-17 3:57PM EDT930.00155.01155.05156.00-14.07-8.32%3278052.67%
NVDA250117C009400002024-05-17 3:53PM EDT940.00151.57150.65151.60-12.91-7.85%2247752.55%
NVDA250117C009500002024-05-17 3:57PM EDT950.00146.70145.60148.00-12.30-7.74%491,89652.42%
NVDA250117C009600002024-05-17 3:57PM EDT960.00141.91142.20143.15-12.55-8.13%2753752.34%
NVDA250117C009700002024-05-17 10:52AM EDT970.00147.67138.15139.05-3.00-1.99%265652.23%
NVDA250117C009800002024-05-17 3:52PM EDT980.00134.64134.15135.10-12.45-8.46%858752.14%
NVDA250117C009900002024-05-17 3:57PM EDT990.00131.00130.25131.20-14.37-9.89%3384652.03%
NVDA250117C010000002024-05-17 3:58PM EDT1,000.00126.36126.60127.35-12.64-9.09%3346,40651.95%
NVDA250117C010100002024-05-17 3:44PM EDT1,010.00124.00122.85123.75-11.11-8.22%2350051.87%
NVDA250117C010200002024-05-17 3:40PM EDT1,020.00121.25118.50120.20-9.30-7.12%61,70451.66%
NVDA250117C010300002024-05-17 12:20PM EDT1,030.00121.30115.75116.65-5.85-4.60%955051.69%
NVDA250117C010400002024-05-17 10:12AM EDT1,040.00116.10112.35113.25-7.93-6.39%442151.61%
NVDA250117C010500002024-05-17 3:29PM EDT1,050.00110.95108.45110.70-9.75-8.08%351,02351.57%
NVDA250117C010600002024-05-16 2:20PM EDT1,060.00107.06105.80106.75-9.64-8.26%134051.47%
NVDA250117C010700002024-05-17 11:16AM EDT1,070.00108.25102.70103.60-6.05-5.29%138951.40%
NVDA250117C010800002024-05-17 2:45PM EDT1,080.0098.7099.70100.55-11.10-10.11%253351.34%
NVDA250117C010900002024-05-17 10:37AM EDT1,090.00103.2596.7097.60-4.25-3.95%445551.28%
NVDA250117C011000002024-05-17 3:58PM EDT1,100.0093.8593.7595.50-12.15-11.46%622,47151.33%
NVDA250117C011100002024-05-17 3:32PM EDT1,110.0092.7091.0591.90-11.70-11.21%333851.16%
NVDA250117C011200002024-05-17 3:56PM EDT1,120.0088.7188.3089.15-14.07-13.69%714251.09%
NVDA250117C011300002024-05-16 3:26PM EDT1,130.0098.6085.6586.500.00-1143151.04%
NVDA250117C011400002024-05-17 2:19PM EDT1,140.0083.2283.1083.95-8.78-9.54%1815950.99%
NVDA250117C011500002024-05-17 1:00PM EDT1,150.0084.4080.6081.40-6.05-6.69%1157350.93%
NVDA250117C011600002024-05-16 11:55AM EDT1,160.0091.5778.1079.000.00-515150.88%
NVDA250117C011700002024-05-16 12:03PM EDT1,170.0082.1575.7576.60-4.95-5.68%121650.83%
NVDA250117C011800002024-05-17 3:13PM EDT1,180.0075.0073.5074.30-11.97-13.76%346750.79%
NVDA250117C011900002024-05-17 3:20PM EDT1,190.0072.4971.2572.05-8.26-10.23%822250.74%
NVDA250117C012000002024-05-17 3:37PM EDT1,200.0069.5069.1069.90-8.36-10.74%972,99250.70%
NVDA250117C012100002024-05-17 2:20PM EDT1,210.0067.0067.0067.80-10.00-12.99%612350.66%
NVDA250117C012200002024-05-17 3:19PM EDT1,220.0065.5064.9065.75-8.30-11.25%6032050.60%
NVDA250117C012300002024-05-16 11:07AM EDT1,230.0075.1062.9563.750.00-28850.57%
NVDA250117C012400002024-05-15 12:00PM EDT1,240.0068.1161.0561.850.00-233850.54%
NVDA250117C012500002024-05-17 3:41PM EDT1,250.0060.3358.5560.30-6.07-9.14%197650.44%
NVDA250117C012600002024-05-16 10:25AM EDT1,260.0068.4057.4058.200.00-29850.48%
NVDA250117C012700002024-05-16 12:01PM EDT1,270.0064.8055.6056.450.00-217350.44%
NVDA250117C012800002024-05-17 2:32PM EDT1,280.0053.2654.0054.75-9.64-15.33%198850.43%
NVDA250117C012900002024-05-17 9:30AM EDT1,290.0058.7552.3553.05-0.55-0.93%2014750.39%
NVDA250117C013000002024-05-17 2:36PM EDT1,300.0050.3450.7551.50-7.26-12.60%711,90450.37%
NVDA250117C013200002024-05-15 3:56PM EDT1,320.0054.9247.9048.450.00-326350.37%
NVDA250117C013400002024-05-17 2:51PM EDT1,340.0044.7044.8545.60-8.10-15.34%521750.29%
NVDA250117C013600002024-05-17 2:12PM EDT1,360.0042.5042.2042.95-6.00-12.37%1229850.27%
NVDA250117C013800002024-05-17 12:10PM EDT1,380.0042.5039.7040.45-1.82-4.11%134850.25%
NVDA250117C014000002024-05-17 3:53PM EDT1,400.0038.0037.4538.10-6.00-13.64%201,48550.25%
NVDA250117C014200002024-05-17 3:49PM EDT1,420.0035.7835.1036.00-6.52-15.41%212850.23%
NVDA250117C014400002024-05-17 3:38PM EDT1,440.0034.2533.1033.95-4.35-11.27%214650.25%
NVDA250117C014600002024-05-15 3:55PM EDT1,460.0036.5031.2531.950.00-743050.25%
NVDA250117C014800002024-05-17 10:17AM EDT1,480.0029.1028.8530.75-7.56-20.62%111,89750.27%
NVDA250117C014900002024-05-16 11:31AM EDT1,490.0035.6528.5529.350.00-18950.28%
NVDA250117C015000002024-05-17 3:55PM EDT1,500.0028.2027.8028.20-4.35-13.36%652,39250.22%
NVDA250117C015100002024-05-17 2:52PM EDT1,510.0027.0026.9527.75-3.81-12.37%1215450.31%
NVDA250117C015200002024-05-16 12:34PM EDT1,520.0031.5526.1526.950.00-596750.31%
NVDA250117C015300002024-05-15 3:56PM EDT1,530.0030.0525.4526.200.00-25850.34%
NVDA250117C015400002024-05-17 11:50AM EDT1,540.0026.6024.7025.50-2.10-7.32%11550.36%
NVDA250117C015500002024-05-15 10:22AM EDT1,550.0026.3024.1024.70-0.70-2.59%224250.38%
NVDA250117C015600002024-05-14 1:46PM EDT1,560.0022.7023.3524.100.00-218250.40%
NVDA250117C015800002024-05-17 9:54AM EDT1,580.0024.7022.0522.80-0.65-2.56%1007150.44%
NVDA250117C016000002024-05-17 3:59PM EDT1,600.0021.2520.9521.50-4.55-17.64%968750.49%
NVDA250117C016200002024-05-17 2:39PM EDT1,620.0019.8519.8020.45+1.65+9.07%197050.56%
NVDA250117C016400002024-05-15 1:44PM EDT1,640.0022.1218.7519.250.00-6675050.58%
NVDA250117C016500002024-05-17 11:11AM EDT1,650.0020.1018.2518.80-1.72-7.88%110950.63%
NVDA250117C016600002024-05-17 2:53PM EDT1,660.0018.0017.7518.35+1.00+5.88%14650.67%
NVDA250117C016700002024-05-16 12:01PM EDT1,670.0021.1517.2517.900.00-312650.70%
NVDA250117C016800002024-05-17 1:45PM EDT1,680.0018.1016.8517.45-0.60-3.21%307550.75%
NVDA250117C016900002024-05-16 12:01PM EDT1,690.0020.2016.3517.000.00-76150.76%
NVDA250117C017000002024-05-17 3:55PM EDT1,700.0016.4015.9516.95-3.25-16.54%4685750.95%
NVDA250117C017100002024-05-16 12:01PM EDT1,710.0019.1015.5016.100.00-51050.82%
NVDA250117C017200002024-05-16 12:01PM EDT1,720.0018.7015.1515.700.00-122650.87%
NVDA250117C017300002024-04-23 11:25AM EDT1,730.0010.4414.7515.350.00-11350.92%
NVDA250117C017400002024-05-16 9:38AM EDT1,740.0018.2014.3514.950.00-12950.94%
NVDA250117C017500002024-05-16 10:32AM EDT1,750.0017.8914.0514.500.00-112850.98%
NVDA250117C017600002024-04-29 10:38AM EDT1,760.0014.1013.5514.650.00-83451.16%
NVDA250117C017700002024-05-17 11:08AM EDT1,770.0014.8013.2514.10+1.55+11.70%22951.14%
NVDA250117C017800002024-05-15 12:55PM EDT1,780.0015.4912.9513.800.00-211151.21%
NVDA250117C017900002024-05-17 1:53PM EDT1,790.0013.5012.7013.10-1.24-8.41%1043851.13%
NVDA250117C018000002024-05-17 12:24PM EDT1,800.0013.4512.4012.85-1.45-9.73%743651.20%
NVDA250117C018100002024-05-16 2:57PM EDT1,810.0014.5011.9512.850.00-44151.31%
NVDA250117C018200002024-05-16 3:07PM EDT1,820.0013.5011.7512.55-1.45-9.70%130651.40%
NVDA250117C018300002024-04-11 1:19PM EDT1,830.0016.0710.9512.400.00-2551.27%
NVDA250117C018400002024-05-16 11:42AM EDT1,840.0014.3011.2011.950.00-121851.48%
NVDA250117C018500002024-05-17 1:25PM EDT1,850.0011.9010.8511.60+0.84+7.59%14951.45%
NVDA250117C018600002024-05-16 3:58PM EDT1,860.0012.7510.6511.400.00-14151.56%
NVDA250117C018700002024-05-07 11:48AM EDT1,870.0012.6510.4011.150.00-1351.61%
NVDA250117C018800002024-05-17 2:24PM EDT1,880.0010.219.8010.90-3.34-24.65%19451.49%
NVDA250117C018900002024-05-13 2:21PM EDT1,890.009.609.9010.650.00-46051.70%
NVDA250117C019000002024-05-17 3:50PM EDT1,900.009.959.7010.15-2.46-19.82%639951.63%
NVDA250117C019100002024-05-17 11:00AM EDT1,910.0010.669.4510.15+1.55+17.01%22351.78%
NVDA250117C019200002024-05-17 12:01PM EDT1,920.0010.129.209.70-0.93-8.42%54451.69%
NVDA250117C019300002024-05-17 1:38PM EDT1,930.009.629.059.85-1.68-14.87%99951.97%
NVDA250117C019400002024-05-17 3:57PM EDT1,940.009.008.859.15-1.60-15.09%1463,06851.76%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250117P000050002024-05-10 9:47AM EDT5.000.010.000.010.00-53,673181.25%
NVDA250117P000100002024-04-10 3:33PM EDT10.000.010.000.010.00-34769156.25%
NVDA250117P000150002024-04-11 9:35AM EDT15.000.010.000.010.00-21,637140.63%
NVDA250117P000200002024-05-17 11:15AM EDT20.000.010.000.000.00-2132250.00%
NVDA250117P000250002024-04-12 10:52AM EDT25.000.010.000.010.00-1471121.88%
NVDA250117P000300002024-05-17 11:13AM EDT30.000.010.000.010.00-124,107115.63%
NVDA250117P000350002024-05-17 11:13AM EDT35.000.010.000.010.00-151,442109.38%
NVDA250117P000400002024-05-17 11:12AM EDT40.000.010.000.010.00-11,403106.25%
NVDA250117P000450002024-05-17 11:12AM EDT45.000.010.000.010.00-11,788100.00%
NVDA250117P000500002024-05-17 11:12AM EDT50.000.010.000.010.00-51,63896.88%
NVDA250117P000550002024-05-17 3:37PM EDT55.000.010.010.020.00-31,905101.56%
NVDA250117P000600002024-05-15 12:06PM EDT60.000.010.000.020.00-21,99895.31%
NVDA250117P000650002024-05-15 12:06PM EDT65.000.020.000.02+0.01+100.00%12,02192.19%
NVDA250117P000700002024-05-17 11:48AM EDT70.000.020.000.02+0.01+100.00%16,13789.84%
NVDA250117P000750002024-05-15 9:30AM EDT75.000.020.010.02+0.01+100.00%12,40189.84%
NVDA250117P000800002024-05-17 11:48AM EDT80.000.020.010.02+0.01+100.00%102,57187.50%
NVDA250117P000850002024-05-13 12:11PM EDT85.000.010.010.100.00-11,90894.34%
NVDA250117P000900002024-04-04 9:35AM EDT90.000.060.000.360.00-11,269102.34%
NVDA250117P000950002024-04-03 11:17AM EDT95.000.090.000.250.00-587396.48%
NVDA250117P001000002024-05-17 10:19AM EDT100.000.030.020.05-0.02-40.00%1005,92184.77%
NVDA250117P001050002024-05-14 10:23AM EDT105.000.030.000.120.00-11,17186.33%
NVDA250117P001100002024-05-17 10:17AM EDT110.000.050.050.20-0.05-50.00%81,43390.14%
NVDA250117P001150002024-05-16 9:30AM EDT115.000.050.010.250.00-12,87188.57%
NVDA250117P001200002024-05-02 10:47AM EDT120.000.150.020.360.00-12,15589.94%
NVDA250117P001250002024-05-09 10:57AM EDT125.000.130.000.200.00-107,26983.01%
NVDA250117P001300002024-05-15 10:34AM EDT130.000.100.050.140.00-219,41480.96%
NVDA250117P001350002024-05-16 11:41AM EDT135.000.090.000.39-0.01-10.00%12,36284.96%
NVDA250117P001400002024-05-13 9:30AM EDT140.000.100.000.400.00-101,96383.50%
NVDA250117P001450002024-04-17 12:47PM EDT145.000.180.000.410.00-11,77582.13%
NVDA250117P001500002024-05-17 11:47AM EDT150.000.140.070.24-0.01-6.67%74,58378.52%
NVDA250117P001550002024-05-16 3:27PM EDT155.000.090.110.440.00-2061581.59%
NVDA250117P001600002024-05-16 3:29PM EDT160.000.140.100.450.00-221,22080.18%
NVDA250117P001650002024-05-16 3:30PM EDT165.000.120.100.320.00-2048676.61%
NVDA250117P001700002024-05-17 1:14PM EDT170.000.150.110.440.00-289077.39%
NVDA250117P001750002024-05-15 2:27PM EDT175.000.190.080.510.00-22,59976.66%
NVDA250117P001800002024-05-15 3:25PM EDT180.000.130.090.400.00-537,87473.93%
NVDA250117P001850002024-05-15 3:25PM EDT185.000.150.100.520.00-501,07574.51%
NVDA250117P001900002024-05-17 10:02AM EDT190.000.220.200.45-0.03-12.00%11,46273.63%
NVDA250117P001950002024-05-15 3:46PM EDT195.000.200.050.500.00-511,43671.19%
NVDA250117P002000002024-05-17 3:03PM EDT200.000.360.240.39+0.05+16.13%2209,59071.05%
NVDA250117P002100002024-05-15 3:23PM EDT210.000.260.150.550.00-501,75469.63%
NVDA250117P002200002024-05-17 1:09PM EDT220.000.200.140.47-0.20-50.00%53,68366.50%
NVDA250117P002300002024-05-17 1:57PM EDT230.000.250.250.53-0.40-61.54%1282,71966.21%
NVDA250117P002400002024-05-17 2:16PM EDT240.000.480.350.58-0.12-20.00%994,35865.53%
NVDA250117P002500002024-05-17 2:01PM EDT250.000.520.470.68-0.05-8.77%962,93665.21%
NVDA250117P002550002024-05-15 3:52PM EDT255.000.580.360.870.00-11,01464.77%
NVDA250117P002600002024-05-16 11:38AM EDT260.000.630.400.900.00-51,30764.26%
NVDA250117P002650002024-05-17 2:36PM EDT265.000.610.430.76-0.04-6.15%16878162.65%
NVDA250117P002700002024-05-10 10:52AM EDT270.000.710.490.99-0.20-21.98%1051263.42%
NVDA250117P002750002024-05-17 3:54PM EDT275.000.840.520.85-0.22-20.75%10097761.91%
NVDA250117P002800002024-05-07 10:11AM EDT280.001.190.581.090.00-11,11962.56%
NVDA250117P002850002024-05-15 11:37AM EDT285.000.840.631.130.00-543362.09%
NVDA250117P002900002024-05-15 12:55PM EDT290.000.900.691.190.00-1554261.74%
NVDA250117P002950002024-05-10 3:35PM EDT295.001.240.741.240.00-1,6081,03461.29%
NVDA250117P003000002024-05-17 12:45PM EDT300.001.030.851.05+0.06+6.19%63,51360.11%
NVDA250117P003050002024-05-08 2:49PM EDT305.001.511.001.380.00-131,09061.08%
NVDA250117P003100002024-05-14 1:44PM EDT310.001.401.001.380.00-51,04860.24%
NVDA250117P003150002024-05-15 1:53PM EDT315.001.301.001.38+0.11+9.24%150459.40%
NVDA250117P003200002024-05-17 3:56PM EDT320.001.401.241.38-0.26-15.66%10070559.38%
NVDA250117P003250002024-05-03 1:42PM EDT325.001.951.241.680.00-156359.46%
NVDA250117P003300002024-05-14 11:04AM EDT330.001.681.241.760.00-150258.87%
NVDA250117P003350002024-05-10 3:00PM EDT335.001.991.301.850.00-699358.48%
NVDA250117P003400002024-05-15 3:03PM EDT340.001.281.381.940.00-11,99558.13%
NVDA250117P003450002024-05-16 12:52PM EDT345.001.611.452.030.00-131,07557.74%
NVDA250117P003500002024-05-16 2:43PM EDT350.001.711.562.110.00-1044,37457.41%
NVDA250117P003550002024-05-14 3:34PM EDT355.002.151.652.240.00-101,14757.14%
NVDA250117P003600002024-05-16 10:46AM EDT360.001.851.752.360.00-12,79156.84%
NVDA250117P003650002024-05-15 9:30AM EDT365.002.251.862.470.00-253256.53%
NVDA250117P003700002024-05-15 1:50PM EDT370.002.101.972.480.00-141,24756.01%
NVDA250117P003750002024-05-16 11:51AM EDT375.002.222.092.720.00-13,05455.95%
NVDA250117P003800002024-05-14 2:34PM EDT380.002.852.212.850.00-23,22155.65%
NVDA250117P003850002024-05-17 2:29PM EDT385.002.562.332.98-0.59-18.73%453655.33%
NVDA250117P003900002024-05-17 3:56PM EDT390.002.712.463.10+0.22+8.84%12,23255.01%
NVDA250117P003950002024-04-25 10:42AM EDT395.005.802.593.100.00-12,35754.48%
NVDA250117P004000002024-05-17 3:11PM EDT400.002.982.913.10+0.16+5.67%127,54754.25%
NVDA250117P004050002024-05-02 2:29PM EDT405.005.452.913.600.00-138854.26%
NVDA250117P004100002024-05-16 11:27AM EDT410.003.103.003.750.00-545653.87%
NVDA250117P004150002024-05-15 3:43PM EDT415.003.153.153.900.00-162153.56%
NVDA250117P004200002024-05-17 3:05PM EDT420.003.703.354.10+0.35+10.45%12,60753.36%
NVDA250117P004250002024-05-16 10:08AM EDT425.003.503.504.250.00-122,09353.03%
NVDA250117P004300002024-05-15 2:15PM EDT430.003.703.704.450.00-11,01452.80%
NVDA250117P004350002024-05-17 12:57PM EDT435.004.053.854.65+0.08+2.02%152752.50%
NVDA250117P004400002024-05-16 3:55PM EDT440.004.204.054.850.00-81,69952.24%
NVDA250117P004450002024-05-15 2:09PM EDT445.004.254.254.950.00-182451.87%
NVDA250117P004500002024-05-17 1:00PM EDT450.004.604.505.25+0.07+1.55%42,80251.75%
NVDA250117P004550002024-05-10 10:11AM EDT455.006.614.705.100.00-133451.10%
NVDA250117P004600002024-05-17 2:20PM EDT460.005.294.955.75+0.39+7.96%11,01851.29%
NVDA250117P004650002024-05-15 3:31PM EDT465.005.205.206.000.00-2757951.06%
NVDA250117P004700002024-05-16 10:05AM EDT470.005.855.456.25+0.50+9.35%121,18750.82%
NVDA250117P004750002024-05-15 10:14AM EDT475.006.155.706.550.00-683450.61%
NVDA250117P004800002024-05-16 2:02PM EDT480.006.506.006.80+0.58+9.80%197550.39%
NVDA250117P004850002024-05-17 3:11PM EDT485.006.706.257.10+0.60+9.84%1089150.15%
NVDA250117P004900002024-05-15 2:29PM EDT490.006.856.557.25+0.55+8.73%181450.36%
NVDA250117P004950002024-05-17 2:34PM EDT495.007.437.057.40+0.53+7.68%2253949.90%
NVDA250117P005000002024-05-17 3:59PM EDT500.007.507.407.70+0.45+6.38%1525,31149.65%
NVDA250117P005050002024-05-17 9:34AM EDT505.007.457.608.40+0.10+1.36%256749.95%
NVDA250117P005100002024-05-17 1:24PM EDT510.008.057.958.75-1.05-11.54%359049.73%
NVDA250117P005150002024-05-14 9:45AM EDT515.0010.108.309.150.00-551049.56%
NVDA250117P005200002024-05-16 10:07AM EDT520.008.428.659.550.00-574849.38%
NVDA250117P005250002024-05-15 2:15PM EDT525.008.229.059.750.00-2243948.94%
NVDA250117P005300002024-05-17 12:37PM EDT530.009.739.5010.05+0.33+3.51%246348.62%
NVDA250117P005350002024-05-15 10:54AM EDT535.009.869.9510.500.00-838148.46%
NVDA250117P005400002024-05-17 3:40PM EDT540.0010.6610.2010.95+0.51+5.02%161948.29%
NVDA250117P005450002024-05-17 12:02PM EDT545.0010.7010.6511.35+0.45+4.39%1735848.05%
NVDA250117P005500002024-05-17 3:45PM EDT550.0011.7511.2011.85+0.95+8.80%132,73447.91%
NVDA250117P005550002024-05-16 9:55AM EDT555.0012.3012.0012.45+1.25+11.31%324447.85%
NVDA250117P005600002024-05-16 3:00PM EDT560.0011.8012.3513.000.00-248947.72%
NVDA250117P005650002024-05-16 3:16PM EDT565.0012.2213.0513.600.00-11,78247.62%
NVDA250117P005700002024-05-17 1:02PM EDT570.0013.4013.4014.15+0.90+7.20%182747.46%
NVDA250117P005750002024-05-15 11:45AM EDT575.0013.4414.0014.750.00-131,99747.33%
NVDA250117P005800002024-05-17 10:21AM EDT580.0014.5514.6015.35+0.65+4.68%173647.18%
NVDA250117P005850002024-05-17 1:41PM EDT585.0015.1515.1516.05+0.55+3.77%118147.11%
NVDA250117P005900002024-05-17 12:52PM EDT590.0015.7716.1516.65+0.87+5.84%21,74446.93%
NVDA250117P005950002024-05-16 10:18AM EDT595.0015.6916.7017.400.00-621846.87%
NVDA250117P006000002024-05-17 2:27PM EDT600.0017.8817.5518.00+1.58+9.69%783,59446.66%
NVDA250117P006050002024-05-15 1:56PM EDT605.0016.9717.8018.850.00-9528546.64%
NVDA250117P006100002024-05-17 9:33AM EDT610.0017.9218.8519.70-0.09-0.50%580846.60%
NVDA250117P006150002024-05-15 12:06PM EDT615.0020.2219.7520.30+1.57+8.42%150146.35%
NVDA250117P006200002024-05-17 2:19PM EDT620.0020.9020.4521.30+2.03+10.76%290346.39%
NVDA250117P006250002024-05-17 3:11PM EDT625.0021.6421.3521.90+1.48+7.34%157046.12%
NVDA250117P006300002024-05-17 2:36PM EDT630.0023.1522.2022.75+2.60+12.65%151746.01%
NVDA250117P006350002024-05-15 1:57PM EDT635.0021.4323.1023.700.00-8335145.96%
NVDA250117P006400002024-05-17 12:04PM EDT640.0023.2023.6024.80+1.33+6.08%11,31345.99%
NVDA250117P006450002024-05-16 9:45AM EDT645.0022.7324.8525.550.00-417845.78%
NVDA250117P006500002024-05-17 3:57PM EDT650.0026.3625.7526.50+2.46+10.29%122,79845.67%
NVDA250117P006550002024-05-16 9:45AM EDT655.0024.5226.8527.450.00-429745.56%
NVDA250117P006600002024-05-17 12:28PM EDT660.0027.0727.9028.50+1.66+6.53%153245.49%
NVDA250117P006650002024-05-16 10:18AM EDT665.0028.1528.9029.55+1.23+4.57%125545.41%
NVDA250117P006700002024-05-17 3:11PM EDT670.0030.4030.0030.60+2.80+10.14%562345.31%
NVDA250117P006750002024-05-17 2:33PM EDT675.0032.5030.6532.25+3.85+13.44%199445.54%
NVDA250117P006800002024-05-17 3:57PM EDT680.0032.7032.2032.85+3.35+11.41%91,88545.15%
NVDA250117P006850002024-05-17 3:57PM EDT685.0033.8533.3534.00+2.66+8.53%1143345.07%
NVDA250117P006900002024-05-17 11:54AM EDT690.0033.5034.0035.35+1.22+3.78%577945.07%
NVDA250117P006950002024-05-15 12:39PM EDT695.0033.3035.8036.450.00-444644.93%
NVDA250117P007000002024-05-17 3:52PM EDT700.0037.3437.2537.70+2.94+8.55%614,92444.86%
NVDA250117P007050002024-05-16 2:38PM EDT705.0035.9038.3039.000.00-235144.79%
NVDA250117P007100002024-05-17 3:16PM EDT710.0040.0139.6040.30+3.91+10.83%546344.71%
NVDA250117P007200002024-05-17 3:02PM EDT720.0042.5841.7543.90+3.53+9.04%81,41345.00%
NVDA250117P007300002024-05-16 2:22PM EDT730.0043.4744.7046.45+1.28+3.03%188044.71%
NVDA250117P007400002024-05-17 3:16PM EDT740.0048.5148.1048.85+3.31+7.32%544944.31%
NVDA250117P007500002024-05-17 3:57PM EDT750.0052.1351.2051.90+4.93+10.44%512,23644.16%
NVDA250117P007600002024-05-17 3:22PM EDT760.0054.2553.7556.15+4.75+9.60%171,20844.48%
NVDA250117P007700002024-05-16 11:55AM EDT770.0052.4457.1059.150.00-151,17344.20%
NVDA250117P007800002024-05-17 1:34PM EDT780.0059.9061.1562.00+2.89+5.07%1239543.81%
NVDA250117P007900002024-05-17 3:23PM EDT790.0064.6664.1066.70+3.62+5.93%2795844.13%
NVDA250117P008000002024-05-17 3:50PM EDT800.0069.3068.1070.25+5.80+9.13%534,58643.93%
NVDA250117P008100002024-05-16 1:36PM EDT810.0067.9071.8074.350.00-477943.90%
NVDA250117P008200002024-05-17 2:59PM EDT820.0077.1075.6078.35+6.30+8.90%1587643.78%
NVDA250117P008300002024-05-17 3:18PM EDT830.0080.9280.4081.35+5.41+7.16%530243.25%
NVDA250117P008400002024-05-17 3:22PM EDT840.0084.3283.9086.65+5.12+6.46%421,54143.52%
NVDA250117P008500002024-05-17 3:55PM EDT850.0089.5788.0090.50+6.37+7.66%696543.21%
NVDA250117P008600002024-05-16 1:51PM EDT860.0095.3293.5094.45+6.70+7.56%166642.90%
NVDA250117P008800002024-05-17 1:21PM EDT880.00100.15102.00105.05+3.68+3.81%495243.11%
NVDA250117P009000002024-05-17 3:16PM EDT900.00113.03111.55113.75+7.31+6.91%1883,06842.48%
NVDA250117P009200002024-05-17 3:18PM EDT920.00123.40122.90124.05+7.81+6.76%1137342.24%
NVDA250117P009300002024-05-17 1:18PM EDT930.00129.17128.25129.45+8.50+7.04%10624442.15%
NVDA250117P009400002024-05-17 3:59PM EDT940.00134.57133.65134.85+8.67+6.89%10658842.01%
NVDA250117P009500002024-05-17 3:11PM EDT950.00139.65138.00141.70+7.55+5.72%1531,11042.32%
NVDA250117P009600002024-05-17 2:33PM EDT960.00148.75144.25147.05+12.10+8.85%360542.09%
NVDA250117P009700002024-05-17 11:06AM EDT970.00147.26149.95152.85+6.51+4.63%143541.97%
NVDA250117P009800002024-05-16 2:29PM EDT980.00149.13156.35158.700.00-5027341.82%
NVDA250117P009900002024-05-16 11:38AM EDT990.00151.42162.40164.850.00-1830641.75%
NVDA250117P010000002024-05-17 3:41PM EDT1,000.00168.83168.40170.85+8.23+5.12%151,23341.58%
NVDA250117P010100002024-05-15 1:28PM EDT1,010.00166.08174.15176.500.00-1219841.26%
NVDA250117P010200002024-05-16 11:19AM EDT1,020.00169.15180.45183.600.00-218941.39%
NVDA250117P010300002024-05-15 2:13PM EDT1,030.00177.00186.90190.100.00-116041.28%
NVDA250117P010400002024-05-14 10:24AM EDT1,040.00207.50193.40196.600.00-237641.14%
NVDA250117P010500002024-05-17 11:49AM EDT1,050.00197.99200.10203.10+6.14+3.20%139140.97%
NVDA250117P010600002024-05-17 12:34PM EDT1,060.00203.60207.05210.00-17.75-8.02%423840.89%
NVDA250117P010700002024-05-14 10:24AM EDT1,070.00228.45213.60216.800.00-1020040.74%
NVDA250117P010800002024-05-15 12:58PM EDT1,080.00210.71220.75223.750.00-117140.62%
NVDA250117P010900002024-05-09 11:26AM EDT1,090.00254.60227.55230.800.00-227440.49%
NVDA250117P011000002024-05-16 10:02AM EDT1,100.00220.99234.70237.700.00-140040.28%
NVDA250117P011100002024-05-15 12:53PM EDT1,110.00230.97241.70245.150.00-211840.22%
NVDA250117P011200002024-05-16 11:04AM EDT1,120.00234.00248.65253.250.00-1038440.38%
NVDA250117P011300002024-05-10 12:33PM EDT1,130.00280.09256.25260.850.00-112740.32%
NVDA250117P011400002024-04-19 2:10PM EDT1,140.00369.21262.80268.950.00-22440.41%
NVDA250117P011500002024-04-30 3:39PM EDT1,150.00316.78271.20275.500.00-13239.90%
NVDA250117P011600002024-05-15 12:32PM EDT1,160.00268.10277.95284.350.00-127340.22%
NVDA250117P011700002024-04-30 3:39PM EDT1,170.00332.84285.60292.150.00-15740.12%
NVDA250117P011800002024-05-14 12:02PM EDT1,180.00309.20293.35299.850.00-13039.95%
NVDA250117P011900002024-05-09 3:30PM EDT1,190.00335.22300.90307.700.00-51739.80%
NVDA250117P012000002024-05-16 11:46AM EDT1,200.00294.07310.20314.350.00-216039.13%
NVDA250117P012100002024-03-18 1:41PM EDT1,210.00378.95385.95397.350.00-21664.41%
NVDA250117P012200002024-05-16 11:55AM EDT1,220.00309.03325.20331.650.00-23339.33%
NVDA250117P012300002024-03-11 9:46AM EDT1,230.00397.550.000.000.00-2250.00%
NVDA250117P012400002024-05-13 12:37PM EDT1,240.00358.89341.35348.350.00-14539.18%
NVDA250117P012500002024-04-22 9:59AM EDT1,250.00470.25350.65355.450.00-11338.49%
NVDA250117P012600002024-04-25 11:04AM EDT1,260.00450.74359.60364.850.00-1538.82%
NVDA250117P012700002024-03-08 1:26PM EDT1,270.00418.80409.75415.850.00-2154.87%
NVDA250117P012800002024-04-24 12:34PM EDT1,280.00484.33375.05381.650.00-2538.46%
NVDA250117P012900002024-05-15 12:53PM EDT1,290.00371.09383.70390.050.00-2738.24%
NVDA250117P013000002024-05-15 11:14AM EDT1,300.00383.17393.35397.700.00-215937.58%
NVDA250117P013200002024-05-07 11:50AM EDT1,320.00431.10409.65416.250.00-22537.87%
NVDA250117P013400002024-03-21 11:52AM EDT1,340.00452.12575.20583.250.00-23092.84%
NVDA250117P013600002024-05-03 12:11PM EDT1,360.00486.77445.10451.850.00-25237.35%
NVDA250117P013800002024-05-16 3:53PM EDT1,380.00449.22464.85469.750.00-44836.96%
NVDA250117P014000002024-05-10 1:47PM EDT1,400.00512.10482.95487.100.00-23636.02%
NVDA250117P014200002024-05-15 11:31AM EDT1,420.00489.93501.15507.000.00-11236.82%
NVDA250117P014400002024-05-17 10:24AM EDT1,440.00515.00519.55524.50-107.40-17.26%2035.67%
NVDA250117P014600002024-04-25 11:05AM EDT1,460.00641.54538.35544.900.00-1136.82%
NVDA250117P014800002024-04-16 1:54PM EDT1,480.00609.55557.20562.100.00-3035.02%
NVDA250117P014900002024-03-14 11:31AM EDT1,490.00626.83608.70621.950.00-4960.25%
NVDA250117P015000002024-05-10 2:23PM EDT1,500.00603.75576.60580.850.00-4834.41%
NVDA250117P015100002024-03-13 10:10AM EDT1,510.00634.94625.20631.200.00-383358.05%
NVDA250117P015200002024-04-18 9:37AM EDT1,520.00683.80595.75600.400.00-2034.59%
NVDA250117P015300002024-04-10 1:56PM EDT1,530.00664.50631.00638.250.00-2052.34%
NVDA250117P015400002024-05-13 1:47PM EDT1,540.00637.83615.25619.700.00-2034.39%
NVDA250117P015500002024-03-11 1:19PM EDT1,550.00693.70676.35690.000.00-34266.42%
NVDA250117P015600002024-04-22 2:50PM EDT1,560.00765.72634.50639.150.00-2034.29%
NVDA250117P015800002024-04-11 9:35AM EDT1,580.00697.72679.55685.900.00-4053.42%
NVDA250117P016000002024-05-13 1:48PM EDT1,600.00696.59673.30677.950.00-2233.59%
NVDA250117P016200002024-03-25 1:08PM EDT1,620.00680.37815.45830.450.00-2095.85%
NVDA250117P016400002024-05-13 1:47PM EDT1,640.00736.40712.95717.850.00-2034.61%
NVDA250117P016500002024-05-16 3:53PM EDT1,650.00704.52719.00729.800.00-5538.11%
NVDA250117P016600002024-03-11 1:08PM EDT1,660.00795.75782.15798.150.00-4069.94%
NVDA250117P016700002024-05-06 12:02PM EDT1,670.00753.12742.85747.600.00-64034.98%
NVDA250117P016800002024-05-06 12:08PM EDT1,680.00762.20752.80757.600.00-2035.27%
NVDA250117P016900002024-03-07 1:38PM EDT1,690.00776.80800.00819.900.00--066.55%
NVDA250117P017000002024-04-30 1:31PM EDT1,700.00834.41768.45783.450.00-2044.05%
NVDA250117P017100002024-04-29 11:13AM EDT1,710.00840.20778.55793.550.00-20044.47%
NVDA250117P017200002024-03-07 2:21PM EDT1,720.00805.20830.00849.000.00--067.51%
NVDA250117P017300002024-03-11 1:48PM EDT1,730.00873.30851.45868.300.00-4072.64%
NVDA250117P017500002024-04-03 9:30AM EDT1,750.00864.620.000.000.00-100.00%
NVDA250117P017700002024-03-11 1:24PM EDT1,770.00905.85890.60908.050.00-3073.93%
NVDA250117P017800002024-03-11 1:55PM EDT1,780.00927.84900.65918.000.00-1074.30%
NVDA250117P017900002024-03-08 10:35AM EDT1,790.00839.10900.00918.000.00-5069.88%
NVDA250117P018000002024-05-13 1:48PM EDT1,800.00896.34868.35883.350.00-2047.01%
NVDA250117P018200002024-04-05 11:20AM EDT1,820.00944.01924.40939.400.00-1067.37%
NVDA250117P018400002024-03-20 3:16PM EDT1,840.00932.251,069.651,084.650.00-500117.10%
NVDA250117P018900002024-05-02 9:35AM EDT1,890.001,038.05958.70973.700.00--049.97%
NVDA250117P019000002024-05-03 11:14AM EDT1,900.001,022.96972.95977.250.00-35040.21%
NVDA250117P019100002024-04-26 10:03AM EDT1,910.001,053.95976.80993.300.00-2050.08%
NVDA250117P019300002024-05-17 2:39PM EDT1,930.001,007.86998.051,013.05-17.61-1.72%2050.33%
NVDA250117P019400002024-05-15 9:30AM EDT1,940.001,020.951,008.501,023.500.00-5051.12%