Australia markets close in 2 hours 50 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
874.15+14.14 (+1.64%)
At close: 04:00PM EDT
879.90 +5.75 (+0.66%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250221C000050002024-04-16 10:03AM EDT5.00870.77866.05875.05+12.67+1.48%5129319.14%
NVDA250221C000100002024-04-05 2:33PM EDT10.00869.42861.30870.400.00-418264.01%
NVDA250221C000150002024-04-05 1:00PM EDT15.00869.93856.50865.600.00-45235.64%
NVDA250221C000200002024-04-02 9:50AM EDT20.00864.92851.95860.750.00--1219.58%
NVDA250221C000250002024-04-10 9:59AM EDT25.00844.56847.20856.050.00--1207.52%
NVDA250221C002000002024-04-05 11:34AM EDT200.00686.11680.60689.400.00-1213106.05%
NVDA250221C002100002024-03-12 10:10AM EDT210.00681.06684.45689.600.00-11124.77%
NVDA250221C002400002024-02-26 3:49PM EDT240.00568.82672.45681.450.00-11139.47%
NVDA250221C002700002024-03-12 9:33AM EDT270.00620.59629.15636.500.00-15111.15%
NVDA250221C002800002024-03-04 1:49PM EDT280.00600.14621.55628.600.00-20110.63%
NVDA250221C002900002024-03-06 11:56AM EDT290.00610.77602.50609.950.00-2296.93%
NVDA250221C003000002024-03-18 1:53PM EDT300.00602.28587.25594.900.00-1987.50%
NVDA250221C003100002024-03-15 11:51AM EDT310.00598.10585.70594.850.00-2296.37%
NVDA250221C003200002024-03-19 1:28PM EDT320.00591.74569.85576.300.00-2085.30%
NVDA250221C003300002024-03-25 11:24AM EDT330.00649.12560.75567.150.00-23784.03%
NVDA250221C003400002024-04-16 1:16PM EDT340.00557.00551.25557.90-82.87-12.95%1682.49%
NVDA250221C003500002024-03-27 10:27AM EDT350.00571.28541.55548.750.00-4480.91%
NVDA250221C003600002024-03-21 9:30AM EDT360.00584.65533.25539.550.00-1580.09%
NVDA250221C003800002024-03-25 9:30AM EDT380.00584.49514.45521.250.00-1377.35%
NVDA250221C003900002024-04-05 9:58AM EDT390.00507.91505.75512.300.00-11076.43%
NVDA250221C004000002024-04-09 10:46AM EDT400.00465.27496.85503.400.00-14575.43%
NVDA250221C004100002024-04-09 10:53AM EDT410.00450.00487.90494.200.00-11774.27%
NVDA250221C004200002024-03-05 11:56AM EDT420.00453.35488.75495.150.00-1381.22%
NVDA250221C004300002024-03-08 11:37AM EDT430.00569.51475.70481.750.00-1476.64%
NVDA250221C004400002024-03-11 10:59AM EDT440.00477.44454.25462.000.00-1466.09%
NVDA250221C004500002024-04-10 12:37PM EDT450.00450.80452.00458.850.00-12970.21%
NVDA250221C004600002024-03-15 2:24PM EDT460.00469.15451.15457.600.00-1474.86%
NVDA250221C004700002024-04-09 10:57AM EDT470.00399.29434.70441.550.00-12168.53%
NVDA250221C004800002024-03-21 3:46PM EDT480.00472.41426.35432.800.00-1667.75%
NVDA250221C004900002024-04-02 11:01AM EDT490.00431.24419.20421.950.00-41666.64%
NVDA250221C005000002024-04-12 1:58PM EDT500.00424.60410.35413.500.00-91765.76%
NVDA250221C005100002024-04-12 12:24PM EDT510.00416.92402.50405.250.00-101965.26%
NVDA250221C005200002024-03-28 2:38PM EDT520.00427.40393.80397.000.00-12864.47%
NVDA250221C005300002024-04-09 12:12PM EDT530.00365.15386.10388.850.00-81263.99%
NVDA250221C005400002024-03-26 9:37AM EDT540.00461.05378.55380.750.00-1463.54%
NVDA250221C005500002024-04-09 10:59AM EDT550.00338.80370.60372.800.00-93162.98%
NVDA250221C005600002024-04-05 3:45PM EDT560.00366.50362.45364.900.00-32962.36%
NVDA250221C005700002024-04-04 10:17AM EDT570.00378.55354.65357.150.00-240761.85%
NVDA250221C005800002024-04-12 2:50PM EDT580.00350.79347.15349.250.00-23061.35%
NVDA250221C005900002024-03-28 12:37PM EDT590.00374.55339.75341.650.00-210260.92%
NVDA250221C006000002024-04-16 10:07AM EDT600.00335.00332.30334.20+5.40+1.64%514560.49%
NVDA250221C006050002024-04-01 11:58AM EDT605.00350.95328.70330.500.00-104260.30%
NVDA250221C006100002024-04-15 9:53AM EDT610.00350.55324.90326.900.00-22960.07%
NVDA250221C006150002024-04-09 1:03PM EDT615.00298.09320.50323.200.00-34159.68%
NVDA250221C006200002024-04-11 11:16AM EDT620.00331.35317.60319.550.00-16859.64%
NVDA250221C006250002024-04-10 9:31AM EDT625.00287.20314.10315.950.00-16859.47%
NVDA250221C006300002024-04-09 11:01AM EDT630.00280.31310.20312.400.00-18159.20%
NVDA250221C006350002024-04-11 10:54AM EDT635.00320.75307.05308.850.00-26459.10%
NVDA250221C006400002024-03-28 1:18PM EDT640.00337.60303.45305.300.00-313558.89%
NVDA250221C006450002024-04-15 2:35PM EDT645.00300.10300.15301.850.00-68558.76%
NVDA250221C006500002024-04-03 11:22AM EDT650.00323.00295.80298.400.00-410558.39%
NVDA250221C006550002024-04-09 12:12PM EDT655.00273.85293.30295.000.00-42858.43%
NVDA250221C006600002024-04-15 1:28PM EDT660.00287.45289.70291.600.00-59358.22%
NVDA250221C006650002024-03-28 12:26PM EDT665.00320.25286.35288.250.00-12758.07%
NVDA250221C006700002024-04-09 2:39PM EDT670.00259.15283.00284.900.00-38457.91%
NVDA250221C006750002024-04-15 10:22AM EDT675.00300.20279.20281.600.00-15357.66%
NVDA250221C006800002024-04-04 12:35PM EDT680.00296.75276.50278.350.00-59357.64%
NVDA250221C006850002024-04-01 1:26PM EDT685.00297.00272.75275.100.00-16157.39%
NVDA250221C006900002024-04-15 2:17PM EDT690.00265.95269.95271.900.00-112557.34%
NVDA250221C006950002024-04-08 12:53PM EDT695.00266.94266.95268.700.00-19057.24%
NVDA250221C007000002024-04-15 2:34PM EDT700.00262.65263.80265.550.00-116557.12%
NVDA250221C007050002024-03-28 11:39AM EDT705.00292.45260.55262.400.00-15356.96%
NVDA250221C007100002024-04-09 2:39PM EDT710.00234.75257.55259.300.00-38956.85%
NVDA250221C007150002024-04-11 2:38PM EDT715.00277.60254.45256.300.00-19556.74%
NVDA250221C007200002024-03-27 10:16AM EDT720.00284.15251.40253.200.00-73856.61%
NVDA250221C007250002024-04-12 2:29PM EDT725.00257.46247.55250.200.00-25256.34%
NVDA250221C007300002024-04-16 10:15AM EDT730.00249.15245.40247.20+8.50+3.53%12456.38%
NVDA250221C007350002024-04-16 11:59AM EDT735.00239.30242.00244.25+22.30+10.28%32356.19%
NVDA250221C007400002024-04-16 3:47PM EDT740.00241.99239.40241.25+7.99+3.41%263756.13%
NVDA250221C007450002024-04-16 3:48PM EDT745.00238.19236.50238.35-7.76-3.16%725656.02%
NVDA250221C007500002024-04-16 2:37PM EDT750.00235.06233.30235.50+0.96+0.41%189355.87%
NVDA250221C007550002024-04-16 3:45PM EDT755.00234.23230.75232.65-8.06-3.33%1410655.82%
NVDA250221C007600002024-04-16 1:55PM EDT760.00226.48227.70229.95-23.82-9.52%222855.70%
NVDA250221C007650002024-04-16 3:56PM EDT765.00226.99224.95227.20-15.23-6.29%685755.61%
NVDA250221C007700002024-04-16 3:59PM EDT770.00223.35222.45224.35-15.98-6.68%263555.55%
NVDA250221C007750002024-04-16 12:18PM EDT775.00217.79219.70221.65-17.48-7.43%5214955.46%
NVDA250221C007800002024-04-16 1:26PM EDT780.00218.69217.25218.65-10.56-4.61%25555.36%
NVDA250221C007850002024-04-08 9:30AM EDT785.00225.48214.65215.950.00-13555.29%
NVDA250221C007900002024-04-15 11:20AM EDT790.00219.69211.55213.300.00-215655.12%
NVDA250221C007950002024-04-10 10:49AM EDT795.00206.00209.10210.700.00-14855.07%
NVDA250221C008000002024-04-15 11:04AM EDT800.00205.10206.85208.10-13.60-6.22%119855.05%
NVDA250221C008100002024-04-09 2:43PM EDT810.00181.90201.75203.000.00-17154.89%
NVDA250221C008200002024-04-16 3:17PM EDT820.00199.03196.35198.05-0.22-0.11%38554.68%
NVDA250221C008300002024-04-16 2:58PM EDT830.00195.13191.70193.10+9.17+4.93%711754.56%
NVDA250221C008400002024-04-16 2:42PM EDT840.00187.92187.00188.55-14.08-6.97%166654.48%
NVDA250221C008500002024-04-16 11:00AM EDT850.00180.14182.05183.75-8.12-4.31%216554.28%
NVDA250221C008600002024-04-15 2:03PM EDT860.00174.39177.60179.350.00-412154.20%
NVDA250221C008700002024-04-16 1:09PM EDT870.00175.53172.85175.15-12.42-6.61%49054.08%
NVDA250221C008800002024-04-15 3:18PM EDT880.00163.66169.05170.50+1.02+0.63%111054.01%
NVDA250221C008900002024-04-15 1:07PM EDT890.00170.41164.70166.150.00-325553.87%
NVDA250221C009000002024-04-16 10:35AM EDT900.00160.00160.75162.00-10.52-6.17%1831953.81%
NVDA250221C009100002024-04-16 10:42AM EDT910.00153.05156.55157.95-1.15-0.75%1729353.69%
NVDA250221C009200002024-04-15 10:27AM EDT920.00167.55152.30154.000.00-120853.55%
NVDA250221C009300002024-04-15 3:05PM EDT930.00144.85148.70150.150.00-321653.51%
NVDA250221C009400002024-04-16 9:37AM EDT940.00148.23144.95146.35+6.43+4.53%318953.43%
NVDA250221C009500002024-04-12 1:56PM EDT950.00150.97141.30142.700.00-220053.36%
NVDA250221C009600002024-04-16 12:34PM EDT960.00139.80137.70139.05+4.65+3.44%610753.27%
NVDA250221C009700002024-04-16 12:34PM EDT970.00132.70134.20135.55-12.00-8.29%416753.20%
NVDA250221C009800002024-04-15 3:56PM EDT980.00125.35130.80132.100.00-26453.13%
NVDA250221C009900002024-04-16 1:12PM EDT990.00129.15127.45128.80-7.10-5.21%146853.07%
NVDA250221C010000002024-04-16 11:32AM EDT1,000.00123.65124.20125.50+2.75+2.27%735853.00%
NVDA250221C010100002024-04-16 12:15PM EDT1,010.00119.42121.00122.35-5.93-4.73%4110252.94%
NVDA250221C010200002024-04-16 3:59PM EDT1,020.00118.75117.90119.25-5.49-4.42%14613352.89%
NVDA250221C010300002024-04-16 3:51PM EDT1,030.00116.83114.90116.25-2.77-2.32%6514352.84%
NVDA250221C010400002024-04-16 1:50PM EDT1,040.00114.18111.95113.35-11.67-9.27%2126052.79%
NVDA250221C010500002024-04-16 3:41PM EDT1,050.00110.80109.15110.40-7.65-6.46%1133952.74%
NVDA250221C010600002024-04-16 2:05PM EDT1,060.00106.27106.30107.60-14.18-11.77%2124252.68%
NVDA250221C010700002024-04-16 2:00PM EDT1,070.00103.64103.55104.90-4.42-4.09%85552.64%
NVDA250221C010800002024-04-16 2:01PM EDT1,080.00101.45100.90102.25+3.10+3.15%66252.59%
NVDA250221C010900002024-04-11 1:59PM EDT1,090.00109.6098.3099.650.00-213152.55%
NVDA250221C011000002024-04-16 10:48AM EDT1,100.0094.5095.8097.05-6.50-6.44%118152.50%
NVDA250221C011100002024-04-10 3:32PM EDT1,110.0091.5093.3594.650.00-107952.47%
NVDA250221C011200002024-04-16 10:56AM EDT1,120.0090.5690.9092.25+11.85+15.06%24152.43%
NVDA250221C011300002024-04-16 3:25PM EDT1,130.0090.9788.6089.95+13.72+17.76%17252.40%
NVDA250221C011400002024-04-15 2:03PM EDT1,140.0084.6186.3087.650.00-25652.36%
NVDA250221C011500002024-04-12 11:54AM EDT1,150.0093.8284.1085.450.00-25552.34%
NVDA250221C011600002024-04-16 10:37AM EDT1,160.0080.5081.9583.20-10.85-11.88%211952.29%
NVDA250221C011700002024-04-10 11:36AM EDT1,170.0078.5279.8581.100.00-22552.26%
NVDA250221C011800002024-04-09 11:47AM EDT1,180.0068.2077.8079.100.00-64652.24%
NVDA250221C011900002024-04-10 12:55PM EDT1,190.0074.4275.8577.100.00-23452.22%
NVDA250221C012000002024-04-16 10:13AM EDT1,200.0072.5073.9075.15-0.79-1.08%911452.20%
NVDA250221C012100002024-04-10 11:13AM EDT1,210.0069.3072.0073.300.00-53252.18%
NVDA250221C012200002024-04-11 12:54PM EDT1,220.0079.0870.1571.450.00-14952.15%
NVDA250221C012300002024-04-09 10:02AM EDT1,230.0065.2868.3569.650.00-2352.13%
NVDA250221C012400002024-04-11 1:27PM EDT1,240.0076.0966.6567.900.00-21652.12%
NVDA250221C012500002024-04-11 10:25AM EDT1,250.0067.3064.9066.200.00-36852.09%
NVDA250221C012600002024-04-16 11:02AM EDT1,260.0062.4563.3064.55-43.20-40.89%27252.08%
NVDA250221C012700002024-04-11 10:53AM EDT1,270.0066.4261.6562.950.00-11452.06%
NVDA250221C012800002024-04-10 11:24AM EDT1,280.0058.7960.1061.400.00-101052.05%
NVDA250221C012900002024-04-10 11:12AM EDT1,290.0056.4858.6059.850.00-26052.04%
NVDA250221C013000002024-04-16 9:30AM EDT1,300.0055.0057.1558.40-1.35-2.40%238852.04%
NVDA250221C013100002024-04-10 11:35AM EDT1,310.0054.8055.7056.950.00-44852.02%
NVDA250221C013200002024-04-16 10:15AM EDT1,320.0055.5754.3055.55-40.13-41.93%161852.02%
NVDA250221C013300002024-04-15 11:59AM EDT1,330.0058.1652.9554.200.00-25852.01%
NVDA250221C013400002024-04-16 10:14AM EDT1,340.0052.5851.6052.85+2.96+5.97%41352.00%
NVDA250221C013500002024-04-16 10:22AM EDT1,350.0050.3450.3551.55+7.59+17.75%38252.00%
NVDA250221C013600002024-04-15 11:49AM EDT1,360.0053.7449.1050.300.00-21752.00%
NVDA250221C013700002024-04-15 11:48AM EDT1,370.0052.4447.9049.100.00-41352.00%
NVDA250221C013800002024-04-15 11:47AM EDT1,380.0051.4746.7047.900.00-28751.99%
NVDA250221C013900002024-04-15 11:58AM EDT1,390.0050.2145.6046.750.00-22352.01%
NVDA250221C014000002024-04-15 12:46PM EDT1,400.0045.7044.4545.650.00-19152.01%
NVDA250221C014100002024-04-10 11:36AM EDT1,410.0042.3543.3544.550.00-41052.00%
NVDA250221C014200002024-04-10 12:55PM EDT1,420.0041.5742.3043.500.00-24752.01%
NVDA250221C014300002024-04-10 11:32AM EDT1,430.0040.5241.3042.450.00-2552.02%
NVDA250221C014400002024-03-27 10:00AM EDT1,440.0059.2240.3041.450.00-513352.03%
NVDA250221C014500002024-04-05 10:01AM EDT1,450.0042.2039.3540.450.00-223652.03%
NVDA250221C014600002024-04-05 11:17AM EDT1,460.0041.0038.4039.550.00-12852.05%
NVDA250221C014700002024-04-15 12:34PM EDT1,470.0039.5337.5038.600.00-6652.06%
NVDA250221C014800002024-04-05 3:16PM EDT1,480.0039.8036.6037.700.00-12352.07%
NVDA250221C014900002024-04-09 12:53PM EDT1,490.0031.2535.7536.850.00-1752.09%
NVDA250221C015000002024-04-16 9:32AM EDT1,500.0034.4534.9035.95+0.70+2.07%19852.09%
NVDA250221C015100002024-04-10 11:25AM EDT1,510.0033.3234.1035.200.00-121952.13%
NVDA250221C015200002024-04-10 11:15AM EDT1,520.0031.6533.3034.400.00-42852.14%
NVDA250221C015300002024-04-16 9:57AM EDT1,530.0032.5032.5033.65+0.58+1.82%11752.16%
NVDA250221C015400002024-04-10 11:35AM EDT1,540.0031.5531.8032.850.00-42252.18%
NVDA250221C015500002024-04-11 1:27PM EDT1,550.0036.4631.0532.050.00-2252.18%
NVDA250221C015600002024-04-04 12:11PM EDT1,560.0030.3330.3531.40-6.62-17.92%211152.22%
NVDA250221C015700002024-04-10 11:35AM EDT1,570.0029.2029.7030.700.00-25852.25%
NVDA250221C015800002024-04-02 1:39PM EDT1,580.0036.6929.0030.000.00-211652.26%
NVDA250221C015900002024-04-16 11:02AM EDT1,590.0028.0028.3529.35+0.32+1.16%22652.28%
NVDA250221C016000002024-04-09 11:07AM EDT1,600.0024.0027.7028.750.00-118052.32%
NVDA250221C016100002024-04-10 11:17AM EDT1,610.0026.1827.1028.100.00-22052.34%
NVDA250221C016200002024-04-02 1:49PM EDT1,620.0033.2826.5027.500.00-210752.37%
NVDA250221C016300002024-04-15 11:59AM EDT1,630.0028.8725.9026.900.00-104352.39%
NVDA250221C016400002024-04-15 3:26PM EDT1,640.0024.5025.3526.350.00-324552.43%
NVDA250221C016500002024-04-16 10:15AM EDT1,650.0025.4724.8025.70+4.14+19.41%1220252.43%
NVDA250221C016600002024-04-16 10:14AM EDT1,660.0024.8224.2525.15-0.30-1.19%8352.45%
NVDA250221C016700002024-04-09 3:37PM EDT1,670.0020.2023.7524.700.00-24052.51%
NVDA250221C016800002024-04-08 1:07PM EDT1,680.0023.6323.2524.200.00-145152.55%
NVDA250221C016900002024-04-09 3:35PM EDT1,690.0019.5522.7523.700.00-2452.58%
NVDA250221C017000002024-04-12 10:46AM EDT1,700.0025.2922.2523.100.00-215152.58%
NVDA250221C017100002024-04-09 3:36PM EDT1,710.0018.6721.8022.600.00-21652.61%
NVDA250221C017200002024-04-15 1:45PM EDT1,720.0021.4521.3022.150.00-1552.63%
NVDA250221C017300002024-04-08 1:10PM EDT1,730.0021.1920.8521.700.00-222252.66%
NVDA250221C017400002024-04-11 3:49PM EDT1,740.0024.8220.4521.300.00-21352.72%
NVDA250221C017500002024-04-16 2:54PM EDT1,750.0020.7520.0020.85+1.43+7.40%104352.74%
NVDA250221C017600002024-04-09 1:43PM EDT1,760.0016.9019.6520.350.00-25652.77%
NVDA250221C017700002024-04-08 3:53PM EDT1,770.0019.3219.2020.050.00-286252.82%
NVDA250221C017800002024-04-11 10:15AM EDT1,780.0019.2518.8519.600.00-111952.85%
NVDA250221C017900002024-04-11 10:09AM EDT1,790.0019.5018.3019.250.00-137252.85%
NVDA250221C018000002024-04-15 1:28PM EDT1,800.0018.3018.1018.850.00-230552.93%
NVDA250221C018100002024-04-08 1:15PM EDT1,810.0017.9717.6018.650.00-43252.98%
NVDA250221C018200002024-04-08 9:50AM EDT1,820.0017.8517.3518.100.00-123452.99%
NVDA250221C018300002024-04-09 2:29PM EDT1,830.0014.4017.0017.750.00-2053.02%
NVDA250221C018400002024-04-10 1:03PM EDT1,840.0016.1916.5517.400.00-11553.02%
NVDA250221C018500002024-04-08 1:11PM EDT1,850.0016.6316.2017.150.00-121253.08%
NVDA250221C018600002024-04-08 3:45PM EDT1,860.0016.3015.9516.850.00-583253.15%
NVDA250221C018700002024-04-08 3:23PM EDT1,870.0015.9015.7516.550.00-10753.23%
NVDA250221C018800002024-04-09 12:49PM EDT1,880.0013.6015.4016.200.00-11053.24%
NVDA250221C018900002024-04-08 1:39PM EDT1,890.0015.2115.1515.900.00-221553.30%
NVDA250221C019000002024-04-16 2:36PM EDT1,900.0015.2614.8515.65-2.24-12.80%132753.35%
NVDA250221C019100002024-04-09 1:44PM EDT1,910.0012.6014.4015.350.00-43853.32%
NVDA250221C019200002024-04-09 3:37PM EDT1,920.0012.2214.2015.050.00-45153.38%
NVDA250221C019300002024-04-11 2:16PM EDT1,930.0016.7314.0014.850.00-29053.48%
NVDA250221C019400002024-04-16 12:33PM EDT1,940.0014.5013.7014.55-1.00-6.45%242553.49%
Putsfor21 February 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250221P000050002024-03-25 3:08PM EDT5.000.010.000.010.00-13162.50%
NVDA250221P000100002024-04-05 2:33PM EDT10.000.040.000.010.00-423137.50%
NVDA250221P000150002024-04-15 9:30AM EDT15.000.010.000.010.00-174121.88%
NVDA250221P000200002024-04-15 9:30AM EDT20.000.010.000.010.00-1408112.50%
NVDA250221P000250002024-04-10 9:59AM EDT25.000.270.000.340.00-25142.38%
NVDA250221P000400002024-04-01 10:00AM EDT40.000.010.010.350.00-17122.66%
NVDA250221P000500002024-04-16 10:40AM EDT50.000.030.000.05-0.02-40.00%542795.31%
NVDA250221P002000002024-04-12 3:58PM EDT200.000.500.190.870.00-512364.70%
NVDA250221P002100002024-03-28 12:35PM EDT210.000.770.241.020.00-2463.92%
NVDA250221P002200002024-03-13 3:40PM EDT220.000.850.131.150.00-111962.01%
NVDA250221P002300002024-04-10 1:32PM EDT230.000.720.681.250.00-429163.28%
NVDA250221P002400002024-04-12 3:29PM EDT240.000.860.761.380.00-44262.18%
NVDA250221P002500002024-04-02 2:50PM EDT250.001.200.851.530.00-11661.17%
NVDA250221P002600002024-04-03 12:02PM EDT260.001.301.061.700.00-1260.58%
NVDA250221P002700002024-03-22 12:28PM EDT270.001.461.191.890.00-1459.72%
NVDA250221P002800002024-04-08 9:49AM EDT280.001.541.112.100.00-28858.31%
NVDA250221P002900002024-04-03 1:22PM EDT290.001.891.412.330.00-21,06557.92%
NVDA250221P003000002024-04-16 10:39AM EDT300.002.101.822.26+0.15+7.69%522857.01%
NVDA250221P003100002024-04-11 10:14AM EDT310.002.141.762.850.00-202356.45%
NVDA250221P003200002024-04-16 9:51AM EDT320.002.712.342.79+0.29+11.98%95955.80%
NVDA250221P003300002024-04-16 10:50AM EDT330.002.912.633.10+0.31+11.92%34055.22%
NVDA250221P003400002024-04-08 9:30AM EDT340.003.452.943.45+0.26+8.15%116854.67%
NVDA250221P003500002024-04-12 1:13PM EDT350.003.803.253.80+0.40+11.76%18254.06%
NVDA250221P003600002024-04-16 9:48AM EDT360.004.303.654.20+0.15+3.61%11553.57%
NVDA250221P003700002024-04-11 1:43PM EDT370.003.954.054.600.00-12253.02%
NVDA250221P003800002024-04-09 10:55AM EDT380.005.854.505.050.00-101252.52%
NVDA250221P003900002024-04-11 3:13PM EDT390.005.105.005.550.00-421452.06%
NVDA250221P004000002024-04-16 9:46AM EDT400.006.305.506.05+0.55+9.57%13951.54%
NVDA250221P004100002024-03-27 2:21PM EDT410.007.536.106.650.00-21351.14%
NVDA250221P004200002024-03-12 10:12AM EDT420.009.606.406.950.00-1850.20%
NVDA250221P004300002024-04-16 9:49AM EDT430.008.337.357.95+0.93+12.57%3950.27%
NVDA250221P004400002024-04-15 3:39PM EDT440.009.008.108.650.00-3550.25%
NVDA250221P004500002024-04-16 9:49AM EDT450.0010.029.009.40-0.03-0.30%310649.81%
NVDA250221P004600002024-04-01 12:55PM EDT460.0010.349.7510.300.00-21949.49%
NVDA250221P004700002024-04-11 3:48PM EDT470.0010.1810.6011.350.00-11149.28%
NVDA250221P004800002024-04-11 11:01AM EDT480.0011.6011.8512.250.00-15748.84%
NVDA250221P004900002024-04-11 10:11AM EDT490.0012.9512.9013.400.00-26248.60%
NVDA250221P005000002024-04-15 12:57PM EDT500.0014.2313.9514.550.00-526048.29%
NVDA250221P005100002024-04-15 3:22PM EDT510.0016.7915.1515.850.00-53048.06%
NVDA250221P005200002024-04-16 1:19PM EDT520.0016.8516.4517.15+1.25+8.01%313647.76%
NVDA250221P005300002024-04-16 3:54PM EDT530.0018.1018.1018.55+0.10+0.56%187047.49%
NVDA250221P005400002024-04-11 12:05PM EDT540.0020.1919.2520.10+1.38+7.34%15347.28%
NVDA250221P005500002024-04-16 1:13PM EDT550.0021.4021.2521.70+0.12+0.56%1778947.04%
NVDA250221P005600002024-04-12 2:33PM EDT560.0023.2022.5023.550.00-103946.92%
NVDA250221P005700002024-04-15 10:12AM EDT570.0023.5024.4025.250.00-510246.63%
NVDA250221P005800002024-04-09 10:58AM EDT580.0032.5026.6027.150.00-122446.42%
NVDA250221P005900002024-03-19 1:39PM EDT590.0034.0028.6029.200.00-12746.25%
NVDA250221P006000002024-04-16 10:15AM EDT600.0031.5630.7031.30-1.34-4.07%512746.04%
NVDA250221P006050002024-04-16 3:07PM EDT605.0031.1531.8532.40-2.35-7.01%72145.95%
NVDA250221P006100002024-04-11 2:05PM EDT610.0030.7532.9533.550.00-204745.87%
NVDA250221P006150002024-03-28 3:27PM EDT615.0034.2033.8034.750.00-12645.80%
NVDA250221P006200002024-04-15 10:33AM EDT620.0032.7734.9535.850.00-380845.67%
NVDA250221P006250002024-04-11 3:48PM EDT625.0033.1036.4037.100.00-1845.60%
NVDA250221P006300002024-04-12 11:31AM EDT630.0036.5037.6538.350.00-13245.52%
NVDA250221P006350002024-04-16 10:51AM EDT635.0040.3038.9539.70-0.30-0.74%22545.48%
NVDA250221P006400002024-04-16 10:21AM EDT640.0040.7540.2541.00-6.45-13.67%110545.40%
NVDA250221P006450002024-04-03 1:21PM EDT645.0040.0041.6042.350.00-17045.33%
NVDA250221P006500002024-04-16 9:42AM EDT650.0043.6143.0043.60+2.81+6.89%58645.19%
NVDA250221P006550002024-04-03 9:52AM EDT655.0044.1544.3045.150.00-22945.19%
NVDA250221P006600002024-03-19 10:11AM EDT660.0057.0045.7046.450.00-102745.06%
NVDA250221P006650002024-03-07 10:45AM EDT665.0048.3547.5548.950.00-31045.46%
NVDA250221P006700002024-03-27 3:51PM EDT670.0051.3548.6049.500.00-11744.96%
NVDA250221P006750002024-04-12 1:31PM EDT675.0050.1150.1050.900.00-11444.84%
NVDA250221P006800002024-04-16 12:31PM EDT680.0052.2551.6552.45-2.35-4.30%184944.77%
NVDA250221P006850002024-03-28 10:20AM EDT685.0055.2553.2554.000.00-2544.70%
NVDA250221P006900002024-04-12 9:45AM EDT690.0052.2054.8055.800.00-12944.71%
NVDA250221P006950002024-04-09 2:35PM EDT695.0063.0056.4057.200.00-21544.54%
NVDA250221P007000002024-04-15 11:16AM EDT700.0056.9058.1058.900.00-39044.49%
NVDA250221P007050002024-04-12 9:46AM EDT705.0056.6559.7060.600.00-62244.43%
NVDA250221P007100002024-04-03 10:11AM EDT710.0059.5561.4062.350.00-11644.37%
NVDA250221P007150002024-03-25 11:51AM EDT715.0058.3563.1564.100.00-141044.30%
NVDA250221P007200002024-04-10 3:53PM EDT720.0066.0064.9565.900.00-31744.24%
NVDA250221P007250002024-04-09 12:11PM EDT725.0074.0066.7567.700.00-11144.17%
NVDA250221P007300002024-03-12 3:40PM EDT730.0074.9061.6062.850.00-23441.53%
NVDA250221P007350002024-03-11 10:18AM EDT735.0083.5571.5072.650.00-110244.51%
NVDA250221P007400002024-03-22 3:07PM EDT740.0069.9472.3573.350.00-11643.99%
NVDA250221P007450002024-04-15 1:57PM EDT745.0077.1074.3075.550.00-41744.03%
NVDA250221P007500002024-04-15 1:52PM EDT750.0079.5576.2577.250.00-8010043.87%
NVDA250221P007550002024-04-12 9:48AM EDT755.0074.5078.2079.550.00-41743.91%
NVDA250221P007600002024-04-12 9:45AM EDT760.0076.4580.3081.300.00-12243.75%
NVDA250221P007650002024-04-12 9:46AM EDT765.0078.4582.3083.350.00-54543.69%
NVDA250221P007700002024-04-15 3:41PM EDT770.0088.2784.4585.750.00-385943.74%
NVDA250221P007750002024-04-02 10:24AM EDT775.0089.3086.5087.600.00-11343.58%
NVDA250221P007800002024-04-03 1:28PM EDT780.0084.5088.6590.050.00-31943.63%
NVDA250221P007850002024-04-09 12:22PM EDT785.0099.3690.8091.950.00-1843.47%
NVDA250221P007900002024-04-11 9:58AM EDT790.0091.5093.0094.400.00-540243.49%
NVDA250221P007950002024-03-25 3:11PM EDT795.0086.8095.2596.700.00-1443.46%
NVDA250221P008000002024-04-16 3:02PM EDT800.0096.1597.5098.80-4.82-4.77%12066443.34%
NVDA250221P008100002024-04-12 2:40PM EDT810.00102.90102.15103.55+0.40+0.39%113043.26%
NVDA250221P008200002024-04-09 2:14PM EDT820.00117.02106.90108.250.00-235243.13%
NVDA250221P008300002024-04-11 1:27PM EDT830.00104.55111.75113.300.00-126043.08%
NVDA250221P008400002024-04-15 1:41PM EDT840.00120.70116.70118.200.00-15542.94%
NVDA250221P008500002024-04-15 3:55PM EDT850.00122.00121.80123.25-5.90-4.61%14942.81%
NVDA250221P008600002024-04-03 10:27AM EDT860.00119.84127.00128.550.00-14342.73%
NVDA250221P008700002024-04-15 11:55AM EDT870.00132.65132.30133.75+5.65+4.45%12942.58%
NVDA250221P008800002024-04-16 1:08PM EDT880.00137.00137.70139.20-2.78-1.99%1942.47%
NVDA250221P008900002024-04-05 10:26AM EDT890.00149.20143.25144.850.00-11642.39%
NVDA250221P009000002024-04-12 2:41PM EDT900.00149.07148.85150.500.00-24142.28%
NVDA250221P009100002024-04-16 2:09PM EDT910.00152.80154.60156.35-9.20-5.68%13742.20%
NVDA250221P009200002024-04-12 2:18PM EDT920.00158.44160.45162.150.00-42742.07%
NVDA250221P009300002024-04-15 12:53PM EDT930.00164.87165.70169.400.00-53142.35%
NVDA250221P009400002024-04-15 10:13AM EDT940.00164.55171.50175.450.00-55742.23%
NVDA250221P009500002024-04-11 2:19PM EDT950.00167.45177.40180.900.00-97041.90%
NVDA250221P009600002024-04-10 1:01PM EDT960.00188.55184.00187.650.00-52141.93%
NVDA250221P009700002024-04-08 10:58AM EDT970.00191.30190.20194.300.00-21941.91%
NVDA250221P009800002024-04-12 12:32PM EDT980.00194.35195.15202.350.00-62142.29%
NVDA250221P009900002024-04-11 1:15PM EDT990.00193.59201.75208.900.00-12442.17%
NVDA250221P010000002024-04-11 3:01PM EDT1,000.00199.25208.40215.600.00-21,39342.08%
NVDA250221P010100002024-04-03 3:26PM EDT1,010.00212.75215.05222.350.00-23741.97%
NVDA250221P010200002024-04-12 3:19PM EDT1,020.00224.00221.85228.800.00-62541.73%
NVDA250221P010300002024-04-03 3:39PM EDT1,030.00225.80224.20236.050.00-21941.72%
NVDA250221P010400002024-04-11 3:01PM EDT1,040.00226.35233.20242.750.00-61941.51%
NVDA250221P010500002024-03-26 3:56PM EDT1,050.00232.00240.80252.050.00-264042.11%
NVDA250221P010600002024-03-26 3:42PM EDT1,060.00233.50249.95259.600.00-141242.13%
NVDA250221P010700002024-03-26 11:49AM EDT1,070.00238.75254.70266.900.00-21542.03%
NVDA250221P010800002024-04-01 11:26AM EDT1,080.00259.90264.30274.100.00-44041.88%
NVDA250221P010900002024-04-01 10:56AM EDT1,090.00262.05269.70281.350.00-22141.72%
NVDA250221P011000002024-04-12 1:58PM EDT1,100.00278.26277.45288.700.00-86841.56%
NVDA250221P011100002024-04-01 11:06AM EDT1,110.00278.00285.20297.050.00-41341.72%
NVDA250221P011200002024-04-01 2:50PM EDT1,120.00285.20292.20303.900.00-482941.34%
NVDA250221P011300002024-04-01 3:43PM EDT1,130.00295.35299.85312.450.00-3341.52%
NVDA250221P011400002024-04-02 9:40AM EDT1,140.00315.00307.60319.350.00-21341.10%
NVDA250221P011500002024-03-11 10:26AM EDT1,150.00335.35319.40327.200.00-2140.99%
NVDA250221P011700002024-03-22 9:53AM EDT1,170.00322.22330.85346.000.00-1241.83%
NVDA250221P011800002024-04-01 3:18PM EDT1,180.00331.70340.25353.550.00--041.55%
NVDA250221P011900002024-04-01 3:16PM EDT1,190.00339.10347.50360.300.00--040.94%
NVDA250221P012000002024-04-11 1:38PM EDT1,200.00346.80355.70369.750.00-10210141.32%
NVDA250221P012200002024-04-01 3:18PM EDT1,220.00363.35371.90386.350.00-2041.15%
NVDA250221P012700002024-03-14 1:02PM EDT1,270.00439.43411.75424.500.00-2138.84%
NVDA250221P013000002024-02-27 12:41PM EDT1,300.00515.60424.50439.050.00-21032.22%
NVDA250221P013200002024-03-07 11:37AM EDT1,320.00440.06455.80465.250.00--136.68%
NVDA250221P013400002024-03-07 2:23PM EDT1,340.00456.00473.00482.750.00--2636.16%
NVDA250221P013700002024-03-22 11:45AM EDT1,370.00473.75502.10513.750.00-21938.00%
NVDA250221P014000002024-04-02 11:59AM EDT1,400.00525.66529.40543.100.00--538.85%
NVDA250221P014100002024-03-07 2:22PM EDT1,410.00517.10537.50545.550.00--234.17%
NVDA250221P014300002024-03-13 10:24AM EDT1,430.00565.53553.15563.050.00-21032.78%
NVDA250221P014400002024-03-15 9:36AM EDT1,440.00592.38562.75572.750.00-221732.84%
NVDA250221P014500002024-03-07 2:29PM EDT1,450.00551.70572.70582.750.00--2233.18%
NVDA250221P014600002024-03-13 1:14PM EDT1,460.00587.82581.55591.850.00--1132.63%
NVDA250221P014700002024-03-12 1:51PM EDT1,470.00589.96568.15578.900.00--10.00%
NVDA250221P014800002024-03-21 10:42AM EDT1,480.00586.10605.95618.500.00-2238.90%
NVDA250221P014900002024-03-12 12:27PM EDT1,490.00606.23587.75597.200.00-66400.00%
NVDA250221P015000002024-03-13 11:16AM EDT1,500.00625.83616.30626.450.00-557724.50%
NVDA250221P015100002024-03-13 11:14AM EDT1,510.00634.95626.50635.700.00-40390.00%
NVDA250221P015200002024-03-15 9:37AM EDT1,520.00665.95637.45650.700.00-323233.25%
NVDA250221P015300002024-03-12 1:02PM EDT1,530.00647.79625.25637.800.00-32180.00%
NVDA250221P015400002024-03-13 11:12AM EDT1,540.00661.90656.05666.550.00-522825.92%
NVDA250221P015500002024-03-07 2:33PM EDT1,550.00642.80666.75678.300.00--230.62%
NVDA250221P015600002024-03-13 11:10AM EDT1,560.00679.28675.25686.350.00--125.56%
NVDA250221P015700002024-03-11 2:52PM EDT1,570.00710.50694.70707.450.00-2241.17%
NVDA250221P015800002024-03-11 2:49PM EDT1,580.00719.05704.55717.150.00-201041.26%
NVDA250221P016000002024-03-11 2:49PM EDT1,600.00738.25723.95736.600.00-321041.45%
NVDA250221P016100002024-03-07 12:46PM EDT1,610.00700.30723.75736.650.00--9628.04%
NVDA250221P016200002024-03-07 1:49PM EDT1,620.00709.65733.50750.000.00--135.26%
NVDA250221P016300002024-03-07 2:22PM EDT1,630.00719.95743.00756.400.00--727.48%
NVDA250221P016400002024-03-08 2:35PM EDT1,640.00773.45752.80770.000.00-362435.81%
NVDA250221P016500002024-03-08 3:20PM EDT1,650.00775.13762.75776.150.00-162126.56%
NVDA250221P016600002024-03-25 3:05PM EDT1,660.00714.62777.25796.000.00-2042.77%
NVDA250221P016700002024-03-08 3:19PM EDT1,670.00794.69782.45799.750.00-4036.25%
NVDA250221P016800002024-03-08 3:19PM EDT1,680.00803.82792.40808.000.00-4033.44%
NVDA250221P016900002024-03-08 3:56PM EDT1,690.00812.04802.35820.000.00-18037.14%
NVDA250221P017000002024-03-07 1:42PM EDT1,700.00789.90812.40830.000.00--037.40%
NVDA250221P017100002024-03-11 12:58PM EDT1,710.00840.80831.10848.000.00-2045.89%
NVDA250221P017200002024-03-13 10:13AM EDT1,720.00834.70828.50843.950.00-200.00%
NVDA250221P017300002024-03-08 3:21PM EDT1,730.00850.46840.00858.750.00-2036.15%
NVDA250221P017400002024-03-19 12:15PM EDT1,740.00869.65857.40876.000.00-2045.06%
NVDA250221P017500002024-03-07 3:14PM EDT1,750.00828.60860.00878.750.00--036.64%
NVDA250221P017600002024-03-08 11:36AM EDT1,760.00814.55870.00888.000.00-2035.37%
NVDA250221P017700002024-03-12 10:52AM EDT1,770.00873.35876.40890.250.00-200.00%
NVDA250221P017800002024-03-07 3:12PM EDT1,780.00858.95890.00910.000.00--039.42%
NVDA250221P017900002024-03-07 3:10PM EDT1,790.00868.95900.00920.000.00--039.67%
NVDA250221P019100002024-03-12 10:53AM EDT1,910.001,010.201,013.751,030.150.00--00.00%
NVDA250221P019200002024-03-12 10:53AM EDT1,920.001,020.601,024.301,040.000.00--00.00%