Australia markets close in 1 hour 58 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
467.70-13.70 (-2.85%)
At close: 04:00PM EST
465.98 -1.72 (-0.37%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250117C000050002023-11-27 3:12PM EST5.00479.11456.05471.500.00-142,094242.97%
NVDA250117C000100002023-11-03 11:17AM EST10.00438.50454.15463.850.00-1460198.83%
NVDA250117C000150002022-11-28 12:17PM EST15.00149.41124.75131.400.00--10.00%
NVDA250117C000200002023-08-22 9:09AM EST20.00448.00388.00395.700.00-1170.00%
NVDA250117C000250002023-05-01 8:30AM EST25.00255.15368.00376.000.00-5140.00%
NVDA250117C000300002023-11-17 2:46PM EST30.00467.64435.35445.050.00-1368148.76%
NVDA250117C000350002023-06-07 2:37PM EST35.00344.61389.00397.000.00-2230.00%
NVDA250117C000400002023-05-25 9:15AM EST40.00343.26381.00389.950.00-2570.00%
NVDA250117C000450002023-01-09 12:47PM EST45.00121.76179.60187.700.00-1230.00%
NVDA250117C000500002023-09-25 9:55AM EST50.00374.20367.50377.000.00-1320.00%
NVDA250117C000550002023-10-27 11:12AM EST55.00358.72424.15429.500.00-248175.46%
NVDA250117C000600002023-11-03 8:43AM EST60.00384.00407.15416.850.00-169120.50%
NVDA250117C000650002023-10-27 11:04AM EST65.00348.14414.80420.150.00-20161.79%
NVDA250117C000700002023-10-27 10:17AM EST70.00344.65410.05415.450.00-100155.82%
NVDA250117C000750002023-11-17 3:40PM EST75.00423.25393.05402.850.00-146111.63%
NVDA250117C000800002023-10-27 10:22AM EST80.00335.82400.75406.100.00-120145.83%
NVDA250117C000850002023-10-27 10:28AM EST85.00331.78396.10401.450.00-60141.46%
NVDA250117C000900002023-11-21 9:54AM EST90.00418.00379.00388.750.00-1209104.14%
NVDA250117C000950002023-11-29 9:51AM EST95.00398.00374.30384.000.00-1306101.76%
NVDA250117C001000002023-11-30 2:25PM EST100.00373.51371.50377.45-26.89-6.72%11,11699.68%
NVDA250117C001050002023-10-27 1:37PM EST105.00307.12378.05382.000.00-6242126.38%
NVDA250117C001100002023-11-27 11:51AM EST110.00378.13360.35369.950.00-561395.84%
NVDA250117C001150002023-11-13 1:52PM EST115.00382.30355.70365.200.00-117593.90%
NVDA250117C001200002023-11-30 10:36AM EST120.00362.50351.00360.70-14.73-3.90%288492.33%
NVDA250117C001250002023-11-29 3:53PM EST125.00365.10346.35356.000.00-857490.59%
NVDA250117C001300002023-11-24 9:30AM EST130.00363.81343.60349.450.00-91,27088.97%
NVDA250117C001350002023-11-06 3:58PM EST135.00332.98337.05346.750.00-244987.46%
NVDA250117C001400002023-11-28 11:14AM EST140.00347.12332.45342.100.00-349185.98%
NVDA250117C001450002023-10-26 2:47PM EST145.00270.05340.40344.600.00-10104.53%
NVDA250117C001500002023-11-21 3:29PM EST150.00327.50323.20332.85-33.17-9.20%23,53183.12%
NVDA250117C001550002023-11-17 9:37AM EST155.00350.88318.60328.200.00-323181.74%
NVDA250117C001600002023-11-28 3:47PM EST160.00327.98314.00323.650.00-496980.49%
NVDA250117C001650002023-11-02 1:46PM EST165.00285.51309.45319.050.00-116279.25%
NVDA250117C001700002023-11-24 9:30AM EST170.00327.15304.85314.450.00-1042477.99%
NVDA250117C001750002023-11-30 11:15AM EST175.00306.70298.00312.00-7.70-2.45%14,14776.65%
NVDA250117C001800002023-11-22 2:46PM EST180.00322.75295.80305.400.00-71,01575.79%
NVDA250117C001850002023-11-01 8:30AM EST185.00247.95291.25300.850.00-162374.66%
NVDA250117C001900002023-11-28 9:53AM EST190.00303.00286.75296.350.00-170273.63%
NVDA250117C001950002023-11-22 9:58AM EST195.00306.00282.25291.800.00-174172.57%
NVDA250117C002000002023-11-29 11:49AM EST200.00281.00279.65285.45-14.58-4.93%62,75871.59%
NVDA250117C002100002023-11-27 9:30AM EST210.00284.55268.95278.350.00-389769.72%
NVDA250117C002200002023-11-22 9:53AM EST220.00276.00260.20269.550.00-285868.02%
NVDA250117C002300002023-11-30 12:21PM EST230.00254.95253.35259.00-16.30-6.01%61,12666.41%
NVDA250117C002400002023-11-30 1:11PM EST240.00245.65243.00251.60-15.50-5.94%165364.58%
NVDA250117C002500002023-11-29 9:41AM EST250.00256.30236.30241.600.00-11,59263.35%
NVDA250117C002550002023-11-16 1:37PM EST255.00261.56231.20239.400.00-1216963.28%
NVDA250117C002600002023-11-27 1:12PM EST260.00248.27226.70235.050.00-173062.36%
NVDA250117C002650002023-11-27 3:14PM EST265.00241.69222.10230.050.00-7579661.05%
NVDA250117C002700002023-11-28 2:57PM EST270.00231.80217.10226.450.00-11,75760.26%
NVDA250117C002750002023-11-30 11:15AM EST275.00219.80214.00221.45+3.90+1.81%154259.72%
NVDA250117C002800002023-11-30 10:12AM EST280.00221.99209.70216.45-9.46-4.09%12,43558.59%
NVDA250117C002850002023-11-30 3:29PM EST285.00208.74207.55211.45-9.22-4.23%747758.47%
NVDA250117C002900002023-11-16 3:59PM EST290.00236.49202.55210.750.00-130758.97%
NVDA250117C002950002023-11-10 2:28PM EST295.00222.92198.10206.050.00-146357.89%
NVDA250117C003000002023-11-30 3:29PM EST300.00196.97196.35201.05-14.63-6.91%3081357.84%
NVDA250117C003050002023-11-21 11:33AM EST305.00224.13193.25196.050.00-524857.20%
NVDA250117C003100002023-11-30 3:03PM EST310.00190.73189.30193.00-20.32-9.63%4086356.99%
NVDA250117C003150002023-11-27 1:17PM EST315.00204.05186.45189.700.00-2324657.10%
NVDA250117C003200002023-11-21 3:33PM EST320.00215.10182.00184.750.00-2249855.89%
NVDA250117C003250002023-11-24 9:57AM EST325.00196.50178.70181.750.00-240155.89%
NVDA250117C003300002023-11-24 12:01PM EST330.00189.00175.45177.550.00-41,31455.41%
NVDA250117C003350002023-11-22 1:38PM EST335.00195.95171.30174.700.00-1438755.09%
NVDA250117C003400002023-11-30 10:48AM EST340.00170.05167.60170.30-8.75-4.89%559854.35%
NVDA250117C003450002023-11-29 3:47PM EST345.00177.95164.90166.750.00-781554.26%
NVDA250117C003500002023-11-30 3:03PM EST350.00161.92161.45163.45-12.08-6.94%6198553.96%
NVDA250117C003550002023-11-29 2:08PM EST355.00170.50157.40160.750.00-344053.65%
NVDA250117C003600002023-11-29 9:57AM EST360.00154.35154.70156.75-18.20-10.55%130053.33%
NVDA250117C003650002023-11-30 1:57PM EST365.00151.00150.70153.95-9.35-5.83%118052.95%
NVDA250117C003700002023-11-28 3:35PM EST370.00156.73148.15150.050.00-189052.67%
NVDA250117C003750002023-11-30 2:03PM EST375.00144.75144.85146.90-13.10-8.30%189452.37%
NVDA250117C003800002023-11-24 9:30AM EST380.00158.65141.40143.850.00-292652.04%
NVDA250117C003850002023-11-29 11:34AM EST385.00144.54138.65140.55-4.93-3.30%171851.82%
NVDA250117C003900002023-11-29 9:51AM EST390.00151.90135.25137.700.00-11,57851.52%
NVDA250117C003950002023-11-29 3:41PM EST395.00144.24132.00134.950.00-122451.27%
NVDA250117C004000002023-11-30 3:49PM EST400.00130.00129.30131.40-11.24-7.96%1032,02650.94%
NVDA250117C004050002023-11-24 11:31AM EST405.00140.05126.70128.700.00-549950.85%
NVDA250117C004100002023-11-30 10:42AM EST410.00127.18123.10126.70-11.38-8.21%134450.66%
NVDA250117C004150002023-11-22 2:54PM EST415.00121.50119.95123.85-18.40-13.15%1024050.34%
NVDA250117C004200002023-11-30 3:25PM EST420.00118.00118.40120.40-12.00-9.23%31,30050.28%
NVDA250117C004250002023-11-30 2:17PM EST425.00116.00115.50117.85-7.91-6.38%433950.06%
NVDA250117C004300002023-11-30 2:44PM EST430.00113.76112.85114.95-12.12-9.63%1494050.38%
NVDA250117C004350002023-11-28 2:36PM EST435.00118.80110.60111.950.00-455549.98%
NVDA250117C004400002023-11-30 2:30PM EST440.00107.14108.15109.20-9.03-7.77%188549.69%
NVDA250117C004450002023-11-30 11:23AM EST445.00106.57104.90107.25-11.14-9.46%144049.82%
NVDA250117C004500002023-11-30 3:59PM EST450.00103.69103.25104.75-13.76-11.72%521,41149.62%
NVDA250117C004550002023-11-28 11:45AM EST455.00107.09100.65102.20-4.11-3.70%124349.39%
NVDA250117C004600002023-11-30 3:59PM EST460.0098.8198.4099.85-6.24-5.94%2755549.23%
NVDA250117C004650002023-11-30 2:35PM EST465.0096.4596.0596.85-13.55-12.32%1239848.73%
NVDA250117C004700002023-11-30 3:50PM EST470.0094.3593.8094.55-9.90-9.50%471,59548.56%
NVDA250117C004750002023-11-30 3:06PM EST475.0092.0091.5592.25-9.71-9.55%181,13348.38%
NVDA250117C004800002023-11-30 3:18PM EST480.0088.5089.5090.05-10.46-10.57%921,34948.24%
NVDA250117C004850002023-11-30 3:24PM EST485.0086.8087.3087.90-9.53-9.89%2136548.10%
NVDA250117C004900002023-11-30 3:54PM EST490.0085.2085.2585.75-8.91-9.47%3643347.94%
NVDA250117C004950002023-11-30 2:03PM EST495.0082.2982.9583.70-9.88-10.72%950547.82%
NVDA250117C005000002023-11-30 3:54PM EST500.0081.0580.9581.65-8.57-9.56%1104,35347.67%
NVDA250117C005050002023-11-30 11:40AM EST505.0079.6478.9579.65-7.97-9.10%21,35047.54%
NVDA250117C005100002023-11-30 12:07PM EST510.0076.8077.0077.70-9.15-10.65%845547.41%
NVDA250117C005150002023-11-30 3:54PM EST515.0075.2075.0575.80-8.80-10.48%329447.29%
NVDA250117C005200002023-11-30 3:54PM EST520.0073.3573.2073.90-8.55-10.44%2532647.15%
NVDA250117C005250002023-11-30 12:26PM EST525.0070.7071.3572.05-9.25-11.57%477747.02%
NVDA250117C005300002023-11-30 2:09PM EST530.0069.9769.5570.25-8.00-10.26%534546.90%
NVDA250117C005350002023-11-30 3:24PM EST535.0067.5067.8568.50-8.65-11.36%1225946.79%
NVDA250117C005400002023-11-30 1:25PM EST540.0065.2266.1066.80-12.53-16.12%475346.68%
NVDA250117C005450002023-11-30 3:24PM EST545.0064.1964.4565.10-8.28-11.43%161,12046.56%
NVDA250117C005500002023-11-30 3:20PM EST550.0062.5862.8063.45-8.12-11.49%1271,12846.45%
NVDA250117C005550002023-11-30 3:20PM EST555.0060.9461.3561.85-6.83-10.08%215146.35%
NVDA250117C005600002023-11-30 3:20PM EST560.0059.4759.6560.30-7.70-11.46%245046.26%
NVDA250117C005650002023-11-30 3:20PM EST565.0057.8858.1058.75-7.61-11.62%410746.15%
NVDA250117C005700002023-11-30 12:27PM EST570.0056.6556.7557.25-7.24-11.33%2686846.05%
NVDA250117C005750002023-11-30 1:26PM EST575.0054.5655.2555.75-7.73-12.41%339045.94%
NVDA250117C005800002023-11-30 1:26PM EST580.0052.5953.7054.35-8.11-13.36%559945.86%
NVDA250117C005850002023-11-30 11:11AM EST585.0053.3752.3052.95-8.08-13.15%220645.77%
NVDA250117C005900002023-11-30 10:16AM EST590.0055.0050.9551.60-1.80-3.17%134645.69%
NVDA250117C005950002023-11-30 10:38AM EST595.0052.1849.6050.25-4.07-7.24%120445.59%
NVDA250117C006000002023-11-30 3:59PM EST600.0048.8548.3048.95-6.20-11.26%2332,07645.50%
NVDA250117C006050002023-11-28 12:18PM EST605.0054.2547.1547.650.00-77045.40%
NVDA250117C006100002023-11-30 9:42AM EST610.0044.7445.8046.40-8.36-15.74%217445.32%
NVDA250117C006150002023-11-27 1:20PM EST615.0053.6544.6045.200.00-922345.24%
NVDA250117C006200002023-11-30 2:09PM EST620.0043.3743.4044.00-7.13-14.12%531745.15%
NVDA250117C006250002023-11-30 10:49AM EST625.0043.1142.2542.85-6.52-13.14%57745.08%
NVDA250117C006300002023-11-30 10:39AM EST630.0043.2541.1041.70-6.02-12.22%17744.99%
NVDA250117C006350002023-11-27 3:32PM EST635.0048.0540.0040.600.00-19544.91%
NVDA250117C006400002023-11-28 3:54PM EST640.0043.9038.9539.500.00-21,36044.83%
NVDA250117C006450002023-11-28 11:41AM EST645.0044.1538.0038.450.00-18944.75%
NVDA250117C006500002023-11-30 11:48AM EST650.0037.0037.0037.45-5.30-12.53%259844.69%
NVDA250117C006550002023-11-29 1:46PM EST655.0041.5535.9536.450.00-415344.62%
NVDA250117C006600002023-11-30 9:54AM EST660.0038.4535.0535.50-0.63-1.61%3347544.56%
NVDA250117C006650002023-11-30 10:13AM EST665.0037.2034.1034.55-1.20-3.13%212044.49%
NVDA250117C006700002023-11-24 12:36PM EST670.0039.7033.1033.650.00-258144.44%
NVDA250117C006750002023-11-30 3:24PM EST675.0032.0632.1532.70-6.33-16.49%118544.35%
NVDA250117C006800002023-11-30 2:09PM EST680.0031.0331.4031.85-4.37-12.34%613844.30%
NVDA250117C006850002023-11-30 11:28AM EST685.0030.6530.4531.00-7.00-18.59%16444.24%
NVDA250117C006900002023-11-30 3:42PM EST690.0029.4329.7530.15-19.77-40.18%526744.17%
NVDA250117C006950002023-11-30 12:11PM EST695.0028.9728.8029.35-4.28-12.87%29344.12%
NVDA250117C007000002023-11-30 2:38PM EST700.0028.0528.1528.40-5.60-16.64%861,98543.96%
NVDA250117C007050002023-11-30 1:18PM EST705.0026.8027.3027.80-4.60-14.65%724544.01%
NVDA250117C007100002023-11-30 12:11PM EST710.0026.6926.6527.05-3.67-12.09%211743.95%
NVDA250117C007200002023-11-24 10:09AM EST720.0032.1025.2025.600.00-121643.83%
NVDA250117C007300002023-11-15 2:23PM EST730.0037.3923.8524.200.00-74643.71%
NVDA250117C007400002023-11-28 1:21PM EST740.0025.9022.6022.950.00-57443.64%
NVDA250117C007500002023-11-30 2:38PM EST750.0021.3821.3021.75-3.57-14.31%5636243.56%
NVDA250117C007600002023-11-21 2:16PM EST760.0034.1020.3020.600.00-518443.47%
NVDA250117C007700002023-11-30 1:06PM EST770.0019.1319.1019.50-3.09-13.91%18843.39%
NVDA250117C007800002023-11-30 3:14PM EST780.0018.0018.2018.50-4.80-21.05%712,29043.33%
NVDA250117C007900002023-11-20 3:33PM EST790.0031.6017.2517.550.00-128943.28%
NVDA250117C008000002023-11-30 3:41PM EST800.0016.1516.3516.65-3.35-17.18%191,01343.23%
NVDA250117C008100002023-11-27 12:25PM EST810.0019.2015.3515.800.00-815843.19%
NVDA250117C008200002023-11-28 1:13PM EST820.0017.0014.5514.950.00-239343.11%
NVDA250117C008300002023-11-30 10:58AM EST830.0014.3513.9014.20-1.91-11.75%22,98143.08%
NVDA250117C008400002023-11-30 11:05AM EST840.0013.2013.2013.50-2.05-13.44%62,21543.06%
NVDA250117C008500002023-11-30 3:37PM EST850.0012.3512.5012.80-2.48-16.72%172,29643.01%
NVDA250117C008600002023-11-29 3:41PM EST860.0014.0711.7512.150.00-51,06742.97%
NVDA250117C008800002023-11-30 1:29PM EST880.0010.4510.7010.95-2.70-20.53%21,02842.90%
NVDA250117C009000002023-11-30 2:06PM EST900.009.709.659.90-1.95-16.74%431,02442.87%
NVDA250117C009200002023-11-28 11:55AM EST920.0010.608.708.950.00-1019542.84%
NVDA250117C009300002023-11-28 1:09PM EST930.009.888.258.500.00-26642.80%
NVDA250117C009400002023-11-30 1:55PM EST940.007.787.858.10-7.12-47.79%721742.81%
NVDA250117C009500002023-11-30 10:39AM EST950.007.567.507.70-1.69-18.27%2276742.79%
NVDA250117C009600002023-11-27 12:32PM EST960.009.106.957.350.00-28342.81%
NVDA250117C009700002023-11-28 3:04PM EST970.008.126.607.000.00-311542.80%
NVDA250117C009800002023-11-27 12:26PM EST980.008.356.456.700.00-219442.84%
NVDA250117C009900002023-11-30 1:18PM EST990.006.056.156.35-1.30-17.69%4013542.79%
NVDA250117C010000002023-11-30 3:54PM EST1,000.005.905.906.00-1.15-16.31%1,0313,31042.72%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250117P000050002023-11-17 9:32AM EST5.000.010.000.010.00-23,181125.00%
NVDA250117P000100002023-11-29 10:53AM EST10.000.010.000.020.00-4590110.94%
NVDA250117P000150002023-11-28 2:45PM EST15.000.010.000.060.00-1061,049107.03%
NVDA250117P000200002023-11-27 9:42AM EST20.000.060.010.160.00-3283107.42%
NVDA250117P000250002023-11-29 9:46AM EST25.000.020.020.110.00-124196.68%
NVDA250117P000300002023-11-29 3:58PM EST30.000.030.000.170.00-14,33692.58%
NVDA250117P000350002023-11-30 9:42AM EST35.000.030.010.14+0.02+200.00%163386.13%
NVDA250117P000400002023-11-14 1:16PM EST40.000.020.000.160.00-197882.03%
NVDA250117P000450002023-11-24 9:30AM EST45.000.050.030.140.00-353878.52%
NVDA250117P000500002023-11-30 12:33PM EST50.000.120.060.18+0.04+50.00%259977.44%
NVDA250117P000550002023-11-22 9:30AM EST55.000.100.000.170.00-31,07771.58%
NVDA250117P000600002023-11-30 11:46AM EST60.000.130.050.19+0.04+44.44%101,73771.00%
NVDA250117P000650002023-11-20 9:30AM EST65.000.150.000.210.00-11,63767.29%
NVDA250117P000700002023-11-22 11:51AM EST70.000.180.020.230.00-13,40865.92%
NVDA250117P000750002023-11-22 9:35AM EST75.000.210.040.260.00-12,05464.75%
NVDA250117P000800002023-11-30 12:09PM EST80.000.210.160.28+0.02+10.53%141,39765.09%
NVDA250117P000850002023-11-16 10:01AM EST85.000.290.120.340.00-21,87363.18%
NVDA250117P000900002023-11-21 11:52AM EST90.000.400.160.360.00-10079461.91%
NVDA250117P000950002023-11-16 12:07PM EST95.000.470.200.400.00-274160.94%
NVDA250117P001000002023-11-30 2:26PM EST100.000.350.330.400.00-433,61360.40%
NVDA250117P001050002023-11-22 9:30AM EST105.000.510.240.520.00-278358.84%
NVDA250117P001100002023-11-30 12:43PM EST110.000.470.380.50-0.03-6.00%101,22158.11%
NVDA250117P001150002023-11-10 2:38PM EST115.000.850.330.650.00-62,80157.15%
NVDA250117P001200002023-11-30 2:29PM EST120.000.690.500.61+0.13+23.21%11,81656.37%
NVDA250117P001250002023-11-30 2:03PM EST125.000.580.580.67-0.07-10.77%1,0207,54855.64%
NVDA250117P001300002023-11-30 9:30AM EST130.000.700.610.73-0.06-7.89%118,48154.57%
NVDA250117P001350002023-11-22 2:16PM EST135.000.790.590.910.00-12,33853.86%
NVDA250117P001400002023-11-27 10:54AM EST140.000.920.671.000.00-81,97553.17%
NVDA250117P001450002023-11-27 9:30AM EST145.000.980.801.100.00-11,77052.70%
NVDA250117P001500002023-11-30 12:30PM EST150.001.140.951.12+0.13+12.87%43,90451.93%
NVDA250117P001550002023-11-30 2:39PM EST155.001.251.081.21+0.10+8.70%1057951.31%
NVDA250117P001600002023-11-30 1:21PM EST160.001.311.121.41+0.01+0.77%391,22650.71%
NVDA250117P001650002023-11-30 10:17AM EST165.001.431.221.58+0.06+4.38%1546850.17%
NVDA250117P001700002023-11-30 12:40PM EST170.001.671.481.73+0.13+8.44%31,05950.61%
NVDA250117P001750002023-11-22 11:17AM EST175.001.851.611.900.00-22,13950.09%
NVDA250117P001800002023-11-30 10:46AM EST180.001.941.821.97+0.12+6.59%177,94849.08%
NVDA250117P001850002023-11-30 1:18PM EST185.002.152.032.16+0.05+2.38%11,07848.60%
NVDA250117P001900002023-11-30 10:10AM EST190.002.252.242.38+0.05+2.27%167248.18%
NVDA250117P001950002023-11-30 11:21AM EST195.002.552.472.61+0.20+8.51%11,30747.76%
NVDA250117P002000002023-11-30 1:21PM EST200.002.802.692.86+0.10+3.70%227,31547.36%
NVDA250117P002100002023-11-29 10:40AM EST210.003.163.153.500.00-11,84846.82%
NVDA250117P002200002023-11-30 12:52PM EST220.003.993.904.05+0.09+2.31%43,89945.84%
NVDA250117P002300002023-11-30 3:32PM EST230.004.804.504.85+0.40+9.09%32,90445.31%
NVDA250117P002400002023-11-30 3:45PM EST240.005.655.355.65+0.25+4.63%44,20044.58%
NVDA250117P002500002023-11-30 3:30PM EST250.006.656.406.60+0.70+11.76%5292,74643.98%
NVDA250117P002550002023-11-29 2:53PM EST255.006.506.907.100.00-31,09043.66%
NVDA250117P002600002023-11-30 3:11PM EST260.007.687.457.70+0.58+8.17%1011,24443.45%
NVDA250117P002650002023-11-29 11:20AM EST265.007.638.058.350.00-172043.27%
NVDA250117P002700002023-11-28 1:14PM EST270.008.508.658.900.00-634242.90%
NVDA250117P002750002023-11-30 1:27PM EST275.009.659.359.65+0.80+9.04%194942.77%
NVDA250117P002800002023-11-30 2:44PM EST280.0010.3510.0510.35+0.90+9.52%81,19342.52%
NVDA250117P002850002023-11-29 1:51PM EST285.0010.1010.6511.200.00-127042.42%
NVDA250117P002900002023-11-30 3:26PM EST290.0011.9211.5011.85+1.07+9.86%847742.03%
NVDA250117P002950002023-11-30 11:18AM EST295.0012.4012.4012.65+0.60+5.08%131041.78%
NVDA250117P003000002023-11-30 3:58PM EST300.0013.4013.2513.50+1.00+8.06%923,40841.55%
NVDA250117P003050002023-11-29 3:45PM EST305.0013.4014.1014.40+0.10+0.75%191041.33%
NVDA250117P003100002023-11-30 10:41AM EST310.0015.0015.1015.35+1.00+7.14%21,08141.13%
NVDA250117P003150002023-11-28 11:52AM EST315.0015.1816.1016.350.00-244740.93%
NVDA250117P003200002023-11-30 1:38PM EST320.0017.6017.1017.45+1.76+11.11%461340.79%
NVDA250117P003250002023-11-30 1:16PM EST325.0018.7518.2018.55+1.95+11.61%1055240.61%
NVDA250117P003300002023-11-30 3:08PM EST330.0019.7019.2019.75+1.60+8.84%651940.47%
NVDA250117P003350002023-11-28 11:30AM EST335.0019.3020.5020.800.00-31,00740.18%
NVDA250117P003400002023-11-30 10:49AM EST340.0021.8921.7022.35+1.74+8.64%61,92740.25%
NVDA250117P003450002023-11-27 2:28PM EST345.0021.3322.9523.300.00-11,02839.81%
NVDA250117P003500002023-11-30 3:22PM EST350.0024.7524.2024.75+2.15+9.51%473,62439.73%
NVDA250117P003550002023-11-30 3:06PM EST355.0026.0525.6026.10+2.55+10.85%1776239.53%
NVDA250117P003600002023-11-30 12:37PM EST360.0027.4727.2027.60+2.45+9.79%172,72439.41%
NVDA250117P003650002023-11-30 3:06PM EST365.0028.9028.4029.10+1.24+4.48%2137539.25%
NVDA250117P003700002023-11-30 3:12PM EST370.0030.6530.0530.40+2.65+9.46%2393338.92%
NVDA250117P003750002023-11-30 12:27PM EST375.0032.1031.8032.20+2.60+8.81%142,80238.90%
NVDA250117P003800002023-11-30 3:45PM EST380.0033.9533.1033.70+2.45+7.78%662,82638.65%
NVDA250117P003850002023-11-30 3:43PM EST385.0035.5534.9035.45+3.00+9.22%1934038.53%
NVDA250117P003900002023-11-30 3:51PM EST390.0036.9536.6037.20+2.70+7.88%1864338.37%
NVDA250117P003950002023-11-30 1:28PM EST395.0039.0038.2539.10+3.00+8.33%632,20338.28%
NVDA250117P004000002023-11-30 2:51PM EST400.0041.0040.0540.70+3.50+9.33%2416,60637.97%
NVDA250117P004050002023-11-30 3:48PM EST405.0042.6541.9542.65+3.35+8.52%1927737.85%
NVDA250117P004100002023-11-30 12:09PM EST410.0044.4544.1544.55+3.10+7.50%728237.66%
NVDA250117P004150002023-11-30 12:13PM EST415.0046.4046.0546.80+2.50+5.69%751637.65%
NVDA250117P004200002023-11-30 3:51PM EST420.0048.4048.1048.60+3.70+8.28%601,84837.34%
NVDA250117P004250002023-11-30 2:28PM EST425.0050.4549.9050.60+3.65+7.80%571,14637.13%
NVDA250117P004300002023-11-30 3:52PM EST430.0052.6052.0552.85+3.88+7.96%1876437.03%
NVDA250117P004350002023-11-30 3:42PM EST435.0055.5054.6055.05+5.50+11.00%1236936.87%
NVDA250117P004400002023-11-30 12:43PM EST440.0057.3056.8057.30+4.00+7.50%201,02336.71%
NVDA250117P004450002023-11-30 3:42PM EST445.0060.0659.1559.60+4.24+7.60%2379336.54%
NVDA250117P004500002023-11-30 3:27PM EST450.0062.6061.4061.95+5.10+8.87%811,15436.38%
NVDA250117P004550002023-11-30 3:07PM EST455.0064.7563.7564.35+4.85+8.10%11014536.22%
NVDA250117P004600002023-11-30 2:20PM EST460.0067.1066.2566.80+5.45+8.84%4134636.05%
NVDA250117P004650002023-11-30 3:01PM EST465.0069.1068.8069.30+4.80+7.47%220435.88%
NVDA250117P004700002023-11-30 3:53PM EST470.0071.5671.0071.85+4.62+6.90%3349735.72%
NVDA250117P004750002023-11-30 1:31PM EST475.0075.5973.5074.40+6.39+9.23%114335.53%
NVDA250117P004800002023-11-30 2:18PM EST480.0077.3576.1577.05+5.41+7.52%5444235.36%
NVDA250117P004850002023-11-30 3:42PM EST485.0080.3678.7579.75+7.68+10.57%1214635.19%
NVDA250117P004900002023-11-30 1:33PM EST490.0083.1481.5082.55+7.14+9.39%426735.05%
NVDA250117P004950002023-11-29 1:46PM EST495.0079.6084.3585.300.00-818734.85%
NVDA250117P005000002023-11-30 11:46AM EST500.0088.4687.1088.15+5.97+7.24%451,42834.68%
NVDA250117P005050002023-11-29 1:46PM EST505.0085.0089.9591.050.00-113234.51%
NVDA250117P005100002023-11-29 1:46PM EST510.0087.8092.8593.950.00-27734.32%
NVDA250117P005150002023-11-28 10:08AM EST515.0092.3595.8597.500.00-17934.42%
NVDA250117P005200002023-11-30 2:25PM EST520.00100.5598.8599.95+6.05+6.40%128433.95%
NVDA250117P005250002023-11-29 1:48PM EST525.0096.30102.05103.700.00-511834.11%
NVDA250117P005300002023-11-29 3:24PM EST530.0099.71105.30106.150.00-111033.59%
NVDA250117P005350002023-11-21 3:35PM EST535.0098.85108.15109.300.00-16333.39%
NVDA250117P005400002023-11-21 2:50PM EST540.00102.15111.35112.500.00-226833.20%
NVDA250117P005450002023-11-22 12:42PM EST545.00107.40114.55115.750.00-108433.01%
NVDA250117P005500002023-11-28 2:35PM EST550.00114.50118.05119.850.00-1522133.23%
NVDA250117P005550002023-10-17 11:33AM EST555.00144.25115.40116.200.00-7713229.30%
NVDA250117P005600002023-11-30 2:57PM EST560.00125.40124.75125.80+8.12+6.92%114432.43%
NVDA250117P005650002023-11-29 10:14AM EST565.00121.08127.95129.200.00-21,70232.22%
NVDA250117P005700002023-11-30 10:46AM EST570.00131.05131.65133.55+7.65+6.20%45732.49%
NVDA250117P005750002023-11-28 12:26PM EST575.00128.30134.90137.100.00-301,93332.31%
NVDA250117P005800002023-11-29 3:08PM EST580.00131.20137.55141.550.00-55932.61%
NVDA250117P005850002023-08-29 2:12PM EST585.00148.90172.35177.600.00-21249.57%
NVDA250117P005900002023-11-30 9:52AM EST590.00141.05144.75148.80+2.15+1.55%261,14232.22%
NVDA250117P005950002023-11-29 3:09PM EST595.00141.30148.40152.550.00-72932.06%
NVDA250117P006000002023-11-30 12:03PM EST600.00154.70152.10156.30+11.15+7.77%61,50231.87%
NVDA250117P006050002023-11-30 10:21AM EST605.00152.85156.15159.05+3.50+2.34%16731.06%
NVDA250117P006100002023-11-30 10:20AM EST610.00161.93159.90163.25+5.18+3.30%310331.09%
NVDA250117P006150002023-09-06 2:28PM EST615.00179.05178.95186.700.00-12642.17%
NVDA250117P006200002023-11-07 3:51PM EST620.00183.54166.70170.700.00-11830.49%
NVDA250117P006250002023-11-30 10:20AM EST625.00167.60171.90174.50+5.60+3.46%2530.19%
NVDA250117P006300002023-11-29 10:40AM EST630.00167.35173.90180.400.00-41131.26%
NVDA250117P006400002023-11-16 10:26AM EST640.00177.30183.70186.500.00-32829.51%
NVDA250117P006450002023-11-28 3:23PM EST645.00183.70186.10190.750.00-2929.40%
NVDA250117P006500002023-11-30 9:46AM EST650.00186.50191.80195.45+6.00+3.32%249629.61%
NVDA250117P006550002023-09-12 1:35PM EST655.00219.79201.65207.850.00--135.16%
NVDA250117P006600002023-10-17 1:58PM EST660.00233.24184.60193.750.00-11417.99%
NVDA250117P006650002023-11-28 2:54PM EST665.00198.95202.40207.350.00-2228.40%
NVDA250117P006700002023-07-24 12:27PM EST670.00240.06222.00231.000.00-102241.58%
NVDA250117P006750002023-07-24 12:29PM EST675.00244.20226.00235.000.00--641.42%
NVDA250117P006800002023-09-08 10:33AM EST680.00238.06233.15236.750.00-25039.86%
NVDA250117P006850002023-08-07 11:37AM EST685.00251.12230.05234.950.00--135.78%
NVDA250117P006900002023-10-12 1:13PM EST690.00239.42221.65223.850.00-12920.03%
NVDA250117P006950002023-10-26 2:48PM EST695.00294.18223.35226.300.00-3700.00%
NVDA250117P007000002023-11-22 12:15PM EST700.00222.85234.60238.350.00-16927.18%
NVDA250117P007050002023-07-24 2:07PM EST705.00270.71250.00259.500.00--440.49%
NVDA250117P007100002023-11-06 3:11PM EST710.00261.69242.00246.550.00-23125.69%
NVDA250117P007200002023-11-10 2:41PM EST720.00247.88252.65255.900.00-21825.42%
NVDA250117P007300002023-11-27 12:25PM EST730.00251.60257.75269.350.00-21030.26%
NVDA250117P007400002023-10-31 10:33AM EST740.00337.86267.20278.700.00-15130.20%
NVDA250117P007500002023-11-09 10:31AM EST750.00282.00279.10285.950.00-11627.27%
NVDA250117P007600002023-11-27 2:30PM EST760.00277.42286.45294.450.00-21625.23%
NVDA250117P007700002023-11-22 2:56PM EST770.00282.75296.45307.300.00-6530.32%
NVDA250117P007800002023-11-21 11:08AM EST780.00288.15308.50315.150.00-4027.63%
NVDA250117P007900002023-11-28 11:00AM EST790.00313.31314.00332.000.00-2336.71%
NVDA250117P008000002023-11-27 10:45AM EST800.00318.50324.00342.000.00-2037.31%
NVDA250117P008100002023-11-22 2:57PM EST810.00321.65334.00352.000.00-2037.90%
NVDA250117P008200002023-09-15 1:49PM EST820.00379.48363.10370.000.00-674045.37%
NVDA250117P008300002023-09-15 9:06AM EST830.00381.42371.00380.000.00-2045.98%
NVDA250117P008400002023-11-27 2:30PM EST840.00356.26364.00382.000.00-2039.60%
NVDA250117P008500002023-11-10 10:44AM EST850.00374.35379.05384.850.00-2030.55%
NVDA250117P008600002023-10-26 10:48AM EST860.00456.19372.85391.850.00-200.00%
NVDA250117P008800002023-11-14 1:12PM EST880.00384.09404.00422.000.00-2041.75%
NVDA250117P009000002023-11-24 11:41AM EST900.00418.90424.00442.000.00-2042.77%
NVDA250117P009200002023-09-15 1:49PM EST920.00479.77461.00470.500.00-234051.45%
NVDA250117P009300002023-09-15 1:45PM EST930.00490.78471.00480.500.00-462051.97%
NVDA250117P009400002023-09-15 9:06AM EST940.00490.78481.00490.500.00-4052.48%
NVDA250117P009500002023-11-10 10:44AM EST950.00473.80474.00492.000.00-2045.19%
NVDA250117P009600002023-09-14 11:02AM EST960.00503.71501.00510.500.00-4053.49%
NVDA250117P009700002023-11-27 1:22PM EST970.00485.94494.00512.000.00-3046.11%
NVDA250117P009800002023-09-06 2:44PM EST980.00509.90517.65526.900.00-118051.38%
NVDA250117P009900002023-09-06 9:31AM EST990.00519.19534.05543.400.00-202053.46%
NVDA250117P010000002023-11-22 11:07AM EST1,000.00512.40529.10534.850.00-1036.86%