Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,064.69+26.70 (+2.57%)
At close: 04:00PM EDT
1,069.07 +4.38 (+0.41%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250620C000050002024-05-24 3:48PM EDT5.001,057.001,052.151,072.00+23.46+2.27%2521,847338.67%
NVDA250620C000100002024-04-10 2:26PM EDT10.00857.53886.50896.200.00-10430.00%
NVDA250620C000200002024-01-18 12:32PM EDT20.00557.00699.40715.500.00-1750.00%
NVDA250620C000250002023-11-20 11:33AM EDT25.00475.83472.50478.300.00-490.00%
NVDA250620C000300002024-05-09 9:42AM EDT30.00865.001,028.501,048.000.00-1340192.60%
NVDA250620C000350002024-04-19 10:42AM EDT35.00786.35889.45897.850.00-16190.00%
NVDA250620C000400002024-05-16 1:49PM EDT40.00908.001,020.001,039.650.00-12186.57%
NVDA250620C000450002023-04-05 3:53PM EDT45.00227.75241.10250.900.00-300.00%
NVDA250620C000500002024-03-11 1:53PM EDT50.00816.17820.80829.750.00-2100.00%
NVDA250620C000600002024-01-19 11:41AM EDT60.00524.83661.95678.050.00-3280.00%
NVDA250620C000650002024-05-23 1:26PM EDT65.00998.27996.001,016.000.00-226159.96%
NVDA250620C000700002024-01-24 2:25PM EDT70.00561.58716.50731.200.00-1880.00%
NVDA250620C000750002024-05-23 1:38PM EDT75.00989.57986.101,006.000.00-223150.61%
NVDA250620C000800002024-01-22 4:14PM EDT80.00525.48590.00610.000.00-1510.00%
NVDA250620C000850002024-02-13 3:23PM EDT85.00641.55792.00812.000.00-21070.00%
NVDA250620C000900002024-04-26 11:17AM EDT90.00787.00972.00992.000.00-281142.92%
NVDA250620C000950002023-06-22 2:03PM EDT95.00345.78355.00364.000.00-41880.00%
NVDA250620C001000002024-04-30 9:51AM EDT100.00780.00962.55982.000.00-1472137.14%
NVDA250620C001050002024-04-16 11:45AM EDT105.00775.55823.80832.000.00-4330.00%
NVDA250620C001100002024-04-19 10:27AM EDT110.00719.31819.10827.150.00-11000.00%
NVDA250620C001150002024-03-01 1:00PM EDT115.00712.00793.05801.650.00-1220.00%
NVDA250620C001200002024-05-23 1:46PM EDT120.00944.23944.00964.000.00-146398131.20%
NVDA250620C001250002024-04-30 9:51AM EDT125.00756.55940.00958.000.00-113128.52%
NVDA250620C001300002024-04-05 3:47PM EDT130.00757.41762.45771.400.00-3370.00%
NVDA250620C001350002024-04-18 1:55PM EDT135.00720.50795.60803.800.00-11250.00%
NVDA250620C001400002024-05-07 2:39PM EDT140.00767.00926.00944.000.00-2109123.98%
NVDA250620C001450002024-05-23 10:29AM EDT145.00905.76920.25940.000.00-1141122.02%
NVDA250620C001500002024-05-23 12:29PM EDT150.00910.00916.00936.000.00-3947122.03%
NVDA250620C001550002024-03-04 4:37PM EDT155.00718.50741.45750.650.00-632190.00%
NVDA250620C001600002024-05-03 2:51PM EDT160.00739.21906.15926.000.00-2186117.97%
NVDA250620C001650002024-05-17 9:41AM EDT165.00790.00902.00922.000.00-1107118.07%
NVDA250620C001700002024-05-24 1:31PM EDT170.00890.00898.00916.00+150.41+20.34%270116.10%
NVDA250620C001750002024-04-19 2:21PM EDT175.00625.220.000.000.00-100.00%
NVDA250620C001800002024-05-23 12:13PM EDT180.00877.21888.00907.900.00-6234114.33%
NVDA250620C001850002024-03-08 3:13PM EDT185.00707.93704.90713.350.00-21540.00%
NVDA250620C001900002024-05-06 3:32PM EDT190.00741.37878.00898.000.00-1154110.85%
NVDA250620C001950002024-04-19 2:38PM EDT195.00600.000.000.000.00-31260.00%
NVDA250620C002000002024-05-24 12:29PM EDT200.00860.00868.55888.00+12.70+1.50%1576108.01%
NVDA250620C002050002024-03-01 12:29PM EDT205.00630.00709.40717.950.00-1930.00%
NVDA250620C002100002024-05-23 10:03AM EDT210.00834.00860.00878.900.00-2103106.93%
NVDA250620C002150002024-05-23 10:19AM EDT215.00836.96854.50874.000.00-1139105.02%
NVDA250620C002200002024-05-23 3:45PM EDT220.00829.78850.00870.000.00-495104.78%
NVDA250620C002250002024-05-16 3:06PM EDT225.00738.00846.00864.000.00-1129103.29%
NVDA250620C002300002024-05-23 12:12PM EDT230.00830.00840.45860.000.00-5274102.20%
NVDA250620C002350002024-04-12 12:57PM EDT235.00671.11676.55684.500.00-14210.00%
NVDA250620C002400002024-05-21 12:20PM EDT240.00726.85832.00850.000.00-2445100.60%
NVDA250620C002450002024-05-24 3:55PM EDT245.00832.99826.40846.00+192.99+30.15%17199.53%
NVDA250620C002500002024-05-23 10:04AM EDT250.00797.18822.00842.000.00-157299.37%
NVDA250620C002550002024-04-24 11:54AM EDT255.00579.32818.00836.000.00-111698.04%
NVDA250620C002600002024-03-11 12:25PM EDT260.00630.54625.70635.500.00-101330.00%
NVDA250620C002650002024-05-06 3:13PM EDT265.00675.00808.00828.000.00-435696.85%
NVDA250620C002700002024-05-24 1:48PM EDT270.00798.00804.00822.00+202.00+33.89%141095.60%
NVDA250620C002750002024-05-22 1:54PM EDT275.00683.82798.40818.000.00-216994.63%
NVDA250620C002800002024-05-24 10:10AM EDT280.00775.00794.00814.00+12.74+1.67%718994.45%
NVDA250620C002850002024-05-23 9:30AM EDT285.00757.75790.00808.000.00-36493.26%
NVDA250620C002900002024-05-23 1:21PM EDT290.00785.82784.40804.000.00-1014592.33%
NVDA250620C002950002024-04-01 2:47PM EDT295.00631.49577.95585.750.00-12150.00%
NVDA250620C003000002024-05-23 10:32AM EDT300.00765.47776.00794.000.00-11,05691.01%
NVDA250620C003050002024-04-19 2:38PM EDT305.00497.170.000.000.00-400.00%
NVDA250620C003100002024-05-24 2:07PM EDT310.00765.69766.00786.00+20.39+2.74%112889.94%
NVDA250620C003150002024-05-23 12:46PM EDT315.00757.00762.00780.000.00-6018188.84%
NVDA250620C003200002024-04-01 2:37PM EDT320.00607.95555.65563.650.00-31600.00%
NVDA250620C003250002024-05-15 10:24AM EDT325.00632.82752.00772.000.00-18587.80%
NVDA250620C003300002024-05-24 1:36PM EDT330.00741.65748.00766.00-1.62-0.22%533986.75%
NVDA250620C003350002024-05-23 12:48PM EDT335.00738.75744.00762.000.00-3511786.76%
NVDA250620C003400002024-05-23 9:44AM EDT340.00721.45738.00758.000.00-120185.74%
NVDA250620C003450002024-04-23 10:16AM EDT345.00499.670.000.000.00-4570.00%
NVDA250620C003500002024-05-24 3:59PM EDT350.00738.00730.00748.00+10.00+1.37%224384.73%
NVDA250620C003550002024-05-23 11:52AM EDT355.00719.30724.15744.000.00-47883.82%
NVDA250620C003600002024-05-23 9:47AM EDT360.00704.74720.00740.000.00-135383.73%
NVDA250620C003650002024-05-23 9:48AM EDT365.00698.27716.00734.000.00-46082.76%
NVDA250620C003700002024-05-24 11:41AM EDT370.00700.88710.35730.00+7.25+1.05%526281.98%
NVDA250620C003750002024-05-24 11:41AM EDT375.00696.13706.00724.50+170.96+32.55%527281.11%
NVDA250620C003800002024-05-23 11:03AM EDT380.00686.53702.00719.500.00-10142180.63%
NVDA250620C003850002024-05-17 10:44AM EDT385.00586.00701.50710.850.00-131880.09%
NVDA250620C003900002024-05-22 3:12PM EDT390.00580.00695.00709.200.00-113679.99%
NVDA250620C003950002024-05-22 9:32AM EDT395.00590.73688.00704.850.00-218778.51%
NVDA250620C004000002024-05-24 1:41PM EDT400.00678.00687.50700.25+16.36+2.47%11,48779.67%
NVDA250620C004050002024-05-23 9:47AM EDT405.00663.33678.40693.250.00-418176.25%
NVDA250620C004100002024-05-24 12:24PM EDT410.00663.66678.70688.45+6.75+1.03%9322777.66%
NVDA250620C004150002024-05-24 12:24PM EDT415.00659.12670.00683.45+6.79+1.04%927375.30%
NVDA250620C004200002024-05-23 3:17PM EDT420.00636.02670.00680.500.00-66777.26%
NVDA250620C004250002024-05-23 3:25PM EDT425.00632.98665.00677.000.00-320676.97%
NVDA250620C004300002024-05-23 10:12AM EDT430.00640.00661.00673.000.00-2034876.87%
NVDA250620C004350002024-05-08 2:10PM EDT435.00506.50656.00665.500.00-16475.10%
NVDA250620C004400002024-05-22 3:48PM EDT440.00542.50650.00662.100.00-155974.50%
NVDA250620C004450002024-05-24 10:14AM EDT445.00626.54646.00657.10-9.17-1.44%112074.05%
NVDA250620C004500002024-05-24 11:39AM EDT450.00629.57642.80652.10+18.99+3.11%296873.88%
NVDA250620C004550002024-05-24 11:39AM EDT455.00625.14638.65647.65+17.47+2.87%270973.57%
NVDA250620C004600002024-05-23 3:24PM EDT460.00603.17634.25642.650.00-775272.97%
NVDA250620C004650002024-05-03 2:17PM EDT465.00471.00629.50639.150.00-118272.78%
NVDA250620C004700002024-05-24 3:08PM EDT470.00619.01623.65640.00+103.66+20.11%415973.65%
NVDA250620C004750002024-05-23 9:45AM EDT475.00596.90618.65635.100.00-122472.88%
NVDA250620C004800002024-05-24 12:21PM EDT480.00601.35613.65630.10+159.02+35.95%238572.10%
NVDA250620C004850002024-05-23 2:54PM EDT485.00585.00609.55622.600.00-114470.80%
NVDA250620C004900002024-05-24 10:35AM EDT490.00590.58607.05617.60+101.03+20.64%2029870.83%
NVDA250620C004950002024-04-12 11:22AM EDT495.00448.38450.65454.000.00-13300.00%
NVDA250620C005000002024-05-24 1:37PM EDT500.00590.00598.35607.60+20.83+3.66%295869.71%
NVDA250620C005050002024-05-24 10:09AM EDT505.00572.37594.50605.10+8.77+1.56%41,17470.06%
NVDA250620C005100002024-05-24 10:09AM EDT510.00567.98587.00600.10+4.05+0.72%421868.56%
NVDA250620C005150002024-05-23 3:37PM EDT515.00559.58585.80595.600.00-229569.10%
NVDA250620C005200002024-05-23 10:18AM EDT520.00559.76580.80590.600.00-115668.35%
NVDA250620C005250002024-05-22 10:23AM EDT525.00468.45575.80585.600.00-113367.62%
NVDA250620C005300002024-05-23 1:49PM EDT530.00568.00570.80582.050.00-612267.31%
NVDA250620C005350002024-05-24 10:35AM EDT535.00551.98565.80577.05+87.13+18.74%2116966.58%
NVDA250620C005400002024-05-24 3:27PM EDT540.00567.25560.00572.75+26.25+4.85%114265.84%
NVDA250620C005450002024-05-23 11:46AM EDT545.00549.12555.80568.700.00-21,25265.61%
NVDA250620C005500002024-05-22 2:04PM EDT550.00440.00550.30567.450.00-15464165.78%
NVDA250620C005550002024-05-24 12:22PM EDT555.00537.30546.05559.95-11.79-2.15%418164.61%
NVDA250620C005600002024-05-20 3:14PM EDT560.00446.28542.00556.550.00-250864.59%
NVDA250620C005650002024-05-02 3:55PM EDT565.00363.14538.00551.550.00-210364.15%
NVDA250620C005700002024-05-20 3:10PM EDT570.00438.04534.00547.650.00-113664.00%
NVDA250620C005750002024-05-22 9:51AM EDT575.00431.49530.00543.850.00-212363.87%
NVDA250620C005800002024-05-23 3:55PM EDT580.00508.80526.00538.850.00-333363.43%
NVDA250620C005850002024-05-08 10:23AM EDT585.00393.95522.00534.650.00-117663.20%
NVDA250620C005900002024-05-15 1:27PM EDT590.00418.71522.90531.000.00-2029464.27%
NVDA250620C005950002024-05-23 2:06PM EDT595.00500.55517.90526.550.00-120263.71%
NVDA250620C006000002024-05-24 3:57PM EDT600.00516.07513.85522.55+4.72+0.92%161,56863.48%
NVDA250620C006050002024-05-23 10:27AM EDT605.00490.42508.85519.250.00-1016963.20%
NVDA250620C006100002024-05-24 9:44AM EDT610.00489.90505.70518.65+87.25+21.67%143463.94%
NVDA250620C006150002024-05-22 10:30AM EDT615.00399.18500.70513.050.00-117563.12%
NVDA250620C006200002024-05-24 3:55PM EDT620.00500.00497.45506.15+12.75+2.62%141162.41%
NVDA250620C006250002024-05-24 2:21PM EDT625.00490.75494.45502.05+14.51+3.05%1023762.37%
NVDA250620C006300002024-05-23 10:10AM EDT630.00470.00489.35499.100.00-11,76462.12%
NVDA250620C006350002024-05-24 11:24AM EDT635.00474.05486.85494.10+26.45+5.91%228961.99%
NVDA250620C006400002024-05-23 1:15PM EDT640.00477.95481.85490.750.00-130461.67%
NVDA250620C006450002024-05-23 3:26PM EDT645.00446.47478.50485.750.00-39761.35%
NVDA250620C006500002024-05-24 3:59PM EDT650.00477.30473.50484.45+23.35+5.14%51,19761.45%
NVDA250620C006550002024-05-14 9:43AM EDT655.00335.00468.85479.450.00-18760.86%
NVDA250620C006600002024-05-23 12:23PM EDT660.00456.27466.70474.450.00-324260.77%
NVDA250620C006650002024-05-20 3:04PM EDT665.00368.45462.95470.400.00-113460.55%
NVDA250620C006700002024-05-23 10:13AM EDT670.00439.00457.95469.200.00-438860.65%
NVDA250620C006750002024-05-24 1:21PM EDT675.00441.10451.70466.55+79.10+21.85%17760.20%
NVDA250620C006800002024-05-23 11:31AM EDT680.00440.00450.15461.550.00-326960.21%
NVDA250620C006850002024-05-23 11:13AM EDT685.00430.15445.15456.550.00-2414559.55%
NVDA250620C006900002024-05-22 3:30PM EDT690.00342.99443.70451.550.00-1123959.58%
NVDA250620C006950002024-05-23 3:59PM EDT695.00419.95434.00446.550.00-19858.03%
NVDA250620C007000002024-05-24 3:57PM EDT700.00437.87437.60450.00+25.77+6.25%392,16260.57%
NVDA250620C007050002024-05-24 3:44PM EDT705.00431.45432.70439.95+13.45+3.22%213158.99%
NVDA250620C007100002024-05-24 3:57PM EDT710.00430.47427.70435.50+97.30+29.20%2034958.44%
NVDA250620C007200002024-05-24 1:41PM EDT720.00411.55421.70428.90+11.40+2.85%271058.47%
NVDA250620C007300002024-05-24 1:25PM EDT730.00403.00414.30421.75+2.00+0.50%245158.14%
NVDA250620C007400002024-05-24 2:43PM EDT740.00401.19407.20414.45+13.74+3.55%1020457.81%
NVDA250620C007500002024-05-24 3:51PM EDT750.00400.00401.75405.95+24.12+6.42%2183357.54%
NVDA250620C007600002024-05-24 3:38PM EDT760.00391.72393.10400.45+2.94+0.76%2671157.21%
NVDA250620C007700002024-05-24 1:20PM EDT770.00374.85385.60393.35-7.15-1.87%1658956.80%
NVDA250620C007800002024-05-23 2:52PM EDT780.00355.72379.35386.650.00-3649856.64%
NVDA250620C007900002024-05-24 9:31AM EDT790.00355.25372.60379.70-2.75-0.77%211456.35%
NVDA250620C008000002024-05-24 3:40PM EDT800.00365.47360.00373.00+19.43+5.61%431,19855.16%
NVDA250620C008100002024-05-23 12:27PM EDT810.00351.55359.45372.000.00-1123556.70%
NVDA250620C008200002024-05-24 3:44PM EDT820.00351.55352.90360.05+26.90+8.29%128555.62%
NVDA250620C008300002024-05-23 12:27PM EDT830.00338.15348.95359.800.00-838156.66%
NVDA250620C008400002024-05-24 10:30AM EDT840.00324.00337.65347.30+2.68+0.83%232954.79%
NVDA250620C008500002024-05-24 3:57PM EDT850.00335.57335.55340.00+28.57+9.31%251,10155.02%
NVDA250620C008600002024-05-24 3:27PM EDT860.00328.65325.55335.00+25.65+8.47%1526154.43%
NVDA250620C008800002024-05-24 3:34PM EDT880.00315.70313.25322.90+13.77+4.56%627153.99%
NVDA250620C009000002024-05-24 3:59PM EDT900.00307.50304.15317.85+19.00+6.59%131,31354.87%
NVDA250620C009200002024-05-24 10:22AM EDT920.00278.00286.00300.00+1.00+0.36%330152.75%
NVDA250620C009300002024-05-24 1:50PM EDT930.00281.00282.25300.00+14.37+5.39%520853.55%
NVDA250620C009400002024-05-24 3:59PM EDT940.00284.03276.75288.75+15.53+5.78%313952.63%
NVDA250620C009500002024-05-24 3:44PM EDT950.00275.95276.55283.50+21.13+8.29%3452053.16%
NVDA250620C009600002024-05-24 1:18PM EDT960.00261.50271.15283.25+5.85+2.29%1317753.63%
NVDA250620C009700002024-05-24 1:18PM EDT970.00256.65263.55275.55-6.15-2.34%1610252.87%
NVDA250620C009800002024-05-24 12:08PM EDT980.00249.63260.95274.00+4.98+2.04%510253.49%
NVDA250620C009900002024-05-24 3:37PM EDT990.00255.13255.85262.40+14.88+6.19%1427652.52%
NVDA250620C010000002024-05-24 3:37PM EDT1,000.00250.18248.50255.00+22.93+10.09%371,62851.80%
NVDA250620C010100002024-05-24 3:47PM EDT1,010.00246.11246.05253.20+16.51+7.19%2431,88152.34%
NVDA250620C010200002024-05-24 3:31PM EDT1,020.00241.81236.30248.40+19.81+8.92%656251.62%
NVDA250620C010300002024-05-24 2:59PM EDT1,030.00232.97236.55250.00+10.04+4.50%28352.86%
NVDA250620C010400002024-05-24 3:31PM EDT1,040.00232.65231.90245.65+13.75+6.28%3530452.77%
NVDA250620C010500002024-05-24 3:16PM EDT1,050.00224.65227.45233.90+17.65+8.53%2761051.80%
NVDA250620C010600002024-05-24 12:16PM EDT1,060.00213.30221.40227.75-7.70-3.48%213951.31%
NVDA250620C010700002024-05-23 1:39PM EDT1,070.00219.68217.05223.200.00-5843951.19%
NVDA250620C010800002024-05-24 3:56PM EDT1,080.00216.22212.80224.25+0.77+0.36%3552151.73%
NVDA250620C010900002024-05-23 12:34PM EDT1,090.00207.55208.60220.200.00-2739151.66%
NVDA250620C011000002024-05-24 3:54PM EDT1,100.00207.00204.30210.40+12.60+6.48%202,18850.89%
NVDA250620C011100002024-05-24 10:46AM EDT1,110.00195.43198.25208.15-5.37-2.67%11416150.78%
NVDA250620C011200002024-05-23 3:06PM EDT1,120.00182.03196.30202.500.00-1417250.74%
NVDA250620C011300002024-05-24 9:36AM EDT1,130.00186.46190.35200.95+0.48+0.26%713750.70%
NVDA250620C011400002024-05-24 9:30AM EDT1,140.00184.03186.00196.40+2.03+1.12%110150.48%
NVDA250620C011500002024-05-24 3:36PM EDT1,150.00186.45182.00195.10+18.36+10.92%3028850.67%
NVDA250620C011600002024-05-24 10:39AM EDT1,160.00173.50181.25191.40+8.76+5.32%118050.93%
NVDA250620C011700002024-05-23 10:58AM EDT1,170.00169.03175.15190.250.00-715050.86%
NVDA250620C011800002024-05-23 11:54AM EDT1,180.00171.60171.85181.650.00-1010750.25%
NVDA250620C011900002024-05-23 1:24PM EDT1,190.00173.20170.60178.150.00-227350.44%
NVDA250620C012000002024-05-24 3:58PM EDT1,200.00170.00166.40177.20+10.20+6.38%1121,67850.57%
NVDA250620C012100002024-05-23 11:03AM EDT1,210.00157.22163.65171.950.00-117150.36%
NVDA250620C012200002024-05-24 9:40AM EDT1,220.00152.06160.35169.55-6.61-4.17%110750.40%
NVDA250620C012300002024-05-24 3:55PM EDT1,230.00161.00157.10165.70+9.96+6.59%257750.28%
NVDA250620C012400002024-05-23 11:47AM EDT1,240.00153.00153.90163.800.00-57750.36%
NVDA250620C012500002024-05-24 1:55PM EDT1,250.00150.20153.70158.45+5.90+4.09%632050.38%
NVDA250620C012600002024-05-24 2:32PM EDT1,260.00147.20150.55157.85+0.60+0.41%210750.60%
NVDA250620C012700002024-05-24 3:59PM EDT1,270.00150.10144.70154.40+15.10+11.19%23250.17%
NVDA250620C012800002024-05-24 9:36AM EDT1,280.00138.00139.45151.85+3.65+2.72%19851.32%
NVDA250620C012900002024-05-24 12:12PM EDT1,290.00134.46139.30148.10-6.64-4.71%123550.07%
NVDA250620C013000002024-05-24 3:05PM EDT1,300.00135.10136.20143.90+3.10+2.35%3467050.71%
NVDA250620C013200002024-05-24 3:58PM EDT1,320.00134.65133.05138.60+14.70+12.26%1118650.03%
NVDA250620C013400002024-05-24 2:43PM EDT1,340.00124.89128.15135.10-0.43-0.34%316450.19%
NVDA250620C013600002024-05-24 3:34PM EDT1,360.00122.78120.55129.70+5.96+5.10%4715850.85%
NVDA250620C013700002024-05-24 12:31PM EDT1,370.00114.95117.85124.75+29.95+35.24%446350.23%
NVDA250620C013800002024-05-23 9:53AM EDT1,380.00108.00116.85125.800.00-518551.01%
NVDA250620C013900002024-05-22 10:38AM EDT1,390.0081.00115.75121.050.00-157650.42%
NVDA250620C014000002024-05-24 3:54PM EDT1,400.00113.94110.85120.10+7.52+7.07%18970950.71%
NVDA250620C014100002024-05-24 3:54PM EDT1,410.00111.90109.85116.70+2.90+2.66%15650.41%
NVDA250620C014200002024-05-23 1:53PM EDT1,420.00107.00109.05117.050.00-22950.04%
NVDA250620C014300002024-05-24 2:35PM EDT1,430.00103.47105.45113.70+27.17+35.61%11750.69%
NVDA250620C014400002024-05-23 3:42PM EDT1,440.0098.13104.55110.450.00-526950.39%
NVDA250620C014500002024-05-23 2:24PM EDT1,450.0096.88102.45109.000.00-5412450.52%
NVDA250620C014600002024-05-23 11:46AM EDT1,460.0098.61100.35107.000.00-44650.51%
NVDA250620C014700002024-05-23 11:58AM EDT1,470.0096.2098.40104.650.00-11150.40%
NVDA250620C014800002024-05-24 10:27AM EDT1,480.0092.0097.65102.70+1.20+1.32%1054350.39%
NVDA250620C014900002024-05-24 3:57PM EDT1,490.0095.4594.45101.00+8.90+10.28%1350.42%
NVDA250620C015000002024-05-24 3:57PM EDT1,500.0093.5493.1597.55+8.99+10.63%2691,46950.02%
NVDA250620C015100002024-05-24 3:57PM EDT1,510.0091.7189.4597.35+28.56+45.23%13750.41%
NVDA250620C015200002024-05-23 10:21AM EDT1,520.0083.3788.8593.250.00-11849.82%
NVDA250620C015300002024-05-24 11:43AM EDT1,530.0083.8587.1093.45+22.72+37.17%4850.29%
NVDA250620C015400002024-05-23 11:57AM EDT1,540.0084.5582.9092.250.00-35350.41%
NVDA250620C015500002024-05-23 1:02PM EDT1,550.0084.9183.5090.150.00-63250.30%
NVDA250620C015600002024-05-23 11:08AM EDT1,560.0079.4082.0088.450.00-149850.28%
NVDA250620C015700002024-05-22 1:29PM EDT1,570.0055.8079.0583.000.00-85849.28%
NVDA250620C015800002024-05-24 10:38AM EDT1,580.0074.4579.9585.20-1.70-2.23%26650.25%
NVDA250620C015900002024-05-23 10:07AM EDT1,590.0072.6077.2084.000.00-121050.33%
NVDA250620C016000002024-05-24 1:47PM EDT1,600.0073.2073.0080.20+2.75+3.90%1720749.73%
NVDA250620C016100002024-05-24 11:56AM EDT1,610.0071.1075.3576.80+31.42+79.18%12649.22%
NVDA250620C016200002024-05-24 2:21PM EDT1,620.0072.3672.6577.85+20.41+39.29%228049.87%
NVDA250620C016300002024-05-24 2:06PM EDT1,630.0070.6468.3577.65+0.35+0.50%13450.20%
NVDA250620C016400002024-05-23 1:21PM EDT1,640.0071.5070.5072.700.00-582849.23%
NVDA250620C016500002024-05-24 3:57PM EDT1,650.0069.8069.3074.85+1.59+2.33%1489050.18%
NVDA250620C016600002024-05-23 12:54PM EDT1,660.0067.7068.3073.650.00-173950.22%
NVDA250620C016700002024-05-24 1:06PM EDT1,670.0063.7067.0068.40+0.62+0.98%108249.13%
NVDA250620C016800002024-05-02 1:17PM EDT1,680.0034.2059.5071.000.00-11350.20%
NVDA250620C016900002024-04-23 2:41PM EDT1,690.0027.780.000.000.00-266.25%
NVDA250620C017000002024-05-24 3:59PM EDT1,700.0063.7059.5064.55-1.78-2.72%3618949.09%
NVDA250620C017100002024-05-23 10:34AM EDT1,710.0059.0060.8067.000.00-22850.13%
NVDA250620C017200002024-05-23 3:00PM EDT1,720.0056.2556.9565.950.00-294450.17%
NVDA250620C017300002024-04-09 1:38PM EDT1,730.0030.9434.6535.450.00-2440.97%
NVDA250620C017400002024-05-22 3:57PM EDT1,740.0040.0054.0059.700.00-12049.02%
NVDA250620C017500002024-05-24 3:05PM EDT1,750.0055.0553.5560.00+1.75+3.28%26449.43%
NVDA250620C017600002024-04-30 11:14AM EDT1,760.0034.0052.6557.500.00-12649.01%
NVDA250620C017700002024-05-06 3:05PM EDT1,770.0039.7551.4559.800.00-12550.02%
NVDA250620C017800002024-05-23 11:31AM EDT1,780.0053.2550.5555.350.00-6948.99%
NVDA250620C017900002024-05-24 10:16AM EDT1,790.0050.0049.4054.35-1.00-1.96%16949.00%
NVDA250620C018000002024-05-24 2:17PM EDT1,800.0051.2948.0055.80+4.72+10.14%510149.75%
NVDA250620C018100002024-05-23 3:33PM EDT1,810.0046.6047.8052.350.00-535048.99%
NVDA250620C018200002024-05-23 3:39PM EDT1,820.0046.6549.1055.450.00-21350.25%
NVDA250620C018300002024-05-23 3:41PM EDT1,830.0046.2548.1550.450.00-8948.99%
NVDA250620C018400002024-05-23 3:24PM EDT1,840.0043.3545.9553.450.00-101550.23%
NVDA250620C018500002024-05-24 12:47PM EDT1,850.0045.1046.3552.70-2.90-6.04%72250.29%
NVDA250620C018600002024-05-24 1:58PM EDT1,860.0045.0045.5051.75+1.95+4.53%135850.28%
NVDA250620C018700002024-05-23 1:32PM EDT1,870.0047.4044.6046.950.00-166449.02%
NVDA250620C018800002024-05-24 12:01PM EDT1,880.0042.4543.8050.00+0.95+2.29%11050.29%
NVDA250620C018900002024-05-23 3:24PM EDT1,890.0039.5542.9549.000.00-41450.25%
NVDA250620C019000002024-05-24 1:48PM EDT1,900.0041.4542.1548.35+0.95+2.35%38450.32%
NVDA250620C019100002024-05-24 9:33AM EDT1,910.0039.8041.3048.00-4.10-9.34%83850.48%
NVDA250620C019200002024-05-23 3:50PM EDT1,920.0039.1040.6042.900.00-609649.03%
NVDA250620C019300002024-05-24 3:11PM EDT1,930.0039.4039.8546.00+2.40+6.49%810550.36%
NVDA250620C019400002024-05-24 3:50PM EDT1,940.0040.3039.1546.00+2.70+7.18%1692950.63%
NVDA250620C019500002024-05-24 3:12PM EDT1,950.0038.1335.8048.55+0.07+0.18%2-51.75%
NVDA250620C020000002024-05-24 3:46PM EDT2,000.0035.9032.1538.00+2.11+6.24%58-49.37%
NVDA250620C020500002024-05-24 2:25PM EDT2,050.0032.1129.1538.45+0.36+1.13%11-50.77%
NVDA250620C021000002024-05-24 3:00PM EDT2,100.0029.2726.4535.65-0.15-0.51%27-50.90%
NVDA250620C021200002024-05-24 3:13PM EDT2,120.0028.2628.2530.45+0.26+0.93%54-49.27%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250620P000050002024-05-24 2:07PM EDT5.000.010.000.010.00-1,4723,462150.00%
NVDA250620P000100002024-05-24 1:10PM EDT10.000.010.000.010.00-283818125.00%
NVDA250620P000150002023-11-03 9:31AM EDT15.000.010.000.240.00-1114148.05%
NVDA250620P000200002024-03-04 3:36PM EDT20.000.070.000.100.00-5184125.78%
NVDA250620P000250002024-05-24 1:05PM EDT25.000.040.000.040.00-1,7952,198110.16%
NVDA250620P000300002024-03-18 11:02AM EDT30.000.070.010.410.00-1245128.03%
NVDA250620P000350002024-05-24 3:54PM EDT35.000.030.010.54-0.60-95.24%392125.39%
NVDA250620P000400002024-03-28 1:49PM EDT40.000.060.000.370.00-1230115.14%
NVDA250620P000450002024-03-11 3:43PM EDT45.000.190.010.360.00-1226110.64%
NVDA250620P000500002024-05-24 12:08PM EDT50.000.070.060.30+0.01+16.67%7713,472106.35%
NVDA250620P000550002024-05-23 11:14AM EDT55.000.060.070.200.00-198699.90%
NVDA250620P000600002024-05-24 9:48AM EDT60.000.090.080.62+0.01+12.50%1553106.69%
NVDA250620P000650002024-03-28 12:14PM EDT65.000.050.000.120.00-13787.50%
NVDA250620P000700002024-05-02 10:38AM EDT70.000.170.010.330.00-144893.36%
NVDA250620P000750002024-05-22 9:30AM EDT75.000.140.100.520.00-115296.58%
NVDA250620P000800002024-04-25 12:02PM EDT80.000.210.070.520.00-1515393.65%
NVDA250620P000850002024-02-13 1:53PM EDT85.000.200.060.330.00-289487.60%
NVDA250620P000900002024-04-11 1:02PM EDT90.000.240.000.510.00-1510687.84%
NVDA250620P000950002024-03-05 2:42PM EDT95.000.180.000.580.00-18287.01%
NVDA250620P001000002024-05-23 2:43PM EDT100.000.210.020.400.00-111,06282.32%
NVDA250620P001050002024-04-16 1:37PM EDT105.000.250.000.560.00-2731582.96%
NVDA250620P001100002024-05-15 2:51PM EDT110.000.510.000.580.00-315181.54%
NVDA250620P001150002024-05-09 10:55AM EDT115.000.200.000.450.00-125077.88%
NVDA250620P001200002024-05-24 1:23PM EDT120.000.250.010.39+0.01+4.17%159475.49%
NVDA250620P001250002024-05-21 11:23AM EDT125.000.180.100.510.00-166377.25%
NVDA250620P001300002024-05-07 12:03PM EDT130.000.220.010.690.00-57776.90%
NVDA250620P001350002024-04-12 12:24PM EDT135.000.370.130.580.00-125775.61%
NVDA250620P001400002024-05-23 9:30AM EDT140.000.220.000.560.00-222072.46%
NVDA250620P001450002024-05-15 3:05PM EDT145.000.390.000.560.00-12519671.19%
NVDA250620P001500002024-05-23 11:50AM EDT150.000.280.000.560.00-570469.97%
NVDA250620P001550002024-05-21 9:42AM EDT155.000.260.170.610.00-149771.19%
NVDA250620P001600002024-05-17 3:46PM EDT160.000.390.001.300.00-2014074.17%
NVDA250620P001650002024-05-23 2:06PM EDT165.000.510.000.660.00-137567.68%
NVDA250620P001700002024-05-06 9:37AM EDT170.000.610.000.670.00-535766.70%
NVDA250620P001750002024-04-23 12:48PM EDT175.000.900.000.000.00-413725.00%
NVDA250620P001800002024-05-23 11:13AM EDT180.000.580.000.690.00-136564.80%
NVDA250620P001850002024-03-21 11:13AM EDT185.001.050.991.400.00-49973.85%
NVDA250620P001900002024-04-22 10:02AM EDT190.001.170.000.000.00-1025.00%
NVDA250620P001950002024-03-12 12:50PM EDT195.001.420.541.410.00-138469.79%
NVDA250620P002000002024-05-24 2:17PM EDT200.000.600.510.60-0.02-3.23%183464.26%
NVDA250620P002050002024-05-23 9:39AM EDT205.000.480.001.170.00-132563.70%
NVDA250620P002100002024-05-23 12:47PM EDT210.000.700.021.090.00-11,07462.40%
NVDA250620P002150002024-05-23 9:59AM EDT215.000.910.050.900.00-463360.43%
NVDA250620P002200002024-05-23 3:27PM EDT220.000.800.091.280.00-321,88262.13%
NVDA250620P002250002024-04-30 3:36PM EDT225.001.580.130.990.00-139659.84%
NVDA250620P002300002024-05-23 10:32AM EDT230.000.910.501.360.00-240162.71%
NVDA250620P002350002024-05-23 9:39AM EDT235.001.200.221.290.00-19060.28%
NVDA250620P002400002024-05-23 3:34PM EDT240.000.960.261.340.00-1017359.86%
NVDA250620P002450002024-05-20 1:47PM EDT245.001.190.321.390.00-214059.55%
NVDA250620P002500002024-05-24 3:05PM EDT250.001.000.941.42+0.01+1.01%11,19261.21%
NVDA250620P002550002024-04-23 3:04PM EDT255.002.610.000.000.00-127125.00%
NVDA250620P002600002024-05-20 2:06PM EDT260.001.490.465.750.00-535868.58%
NVDA250620P002650002024-05-14 9:41AM EDT265.002.230.521.600.00-17658.00%
NVDA250620P002700002024-04-19 10:26AM EDT270.003.251.542.440.00-112562.40%
NVDA250620P002750002024-05-21 3:16PM EDT275.001.740.631.730.00-424757.30%
NVDA250620P002800002024-05-23 2:18PM EDT280.001.330.691.770.00-210256.87%
NVDA250620P002850002024-05-23 1:16PM EDT285.001.350.821.860.00-15756.79%
NVDA250620P002900002024-05-22 9:31AM EDT290.001.980.891.930.00-18956.46%
NVDA250620P002950002024-04-08 2:36PM EDT295.003.582.983.450.00-3018063.01%
NVDA250620P003000002024-05-24 3:34PM EDT300.001.531.501.88-0.12-7.27%493656.45%
NVDA250620P003050002024-05-20 10:34AM EDT305.002.601.111.900.00-111454.85%
NVDA250620P003100002024-05-23 2:42PM EDT310.001.701.192.250.00-25355.19%
NVDA250620P003150002024-05-24 10:14AM EDT315.001.901.272.34-0.16-7.77%12954.88%
NVDA250620P003200002024-05-24 10:08AM EDT320.001.901.282.10-0.07-3.55%137453.70%
NVDA250620P003250002024-05-23 10:25AM EDT325.002.251.362.270.00-11,13353.58%
NVDA250620P003300002024-05-24 11:22AM EDT330.002.101.462.27-0.95-31.15%137153.14%
NVDA250620P003350002024-05-16 10:20AM EDT335.003.801.782.590.00-7618753.73%
NVDA250620P003400002024-05-16 1:24PM EDT340.003.902.202.590.00-118553.82%
NVDA250620P003450002024-05-24 11:40AM EDT345.002.441.842.59-1.56-39.00%116852.55%
NVDA250620P003500002024-05-24 3:35PM EDT350.002.351.863.05-0.19-7.48%171,35852.73%
NVDA250620P003550002024-05-24 10:37AM EDT355.002.591.972.98-2.11-44.89%117752.17%
NVDA250620P003600002024-05-24 11:41AM EDT360.002.772.302.98-1.35-32.77%14,39852.06%
NVDA250620P003650002024-05-24 11:23AM EDT365.003.002.303.55+0.25+9.09%417552.29%
NVDA250620P003700002024-05-13 3:55PM EDT370.006.052.583.500.00-224451.99%
NVDA250620P003750002024-05-23 12:47PM EDT375.003.252.583.500.00-141,25251.37%
NVDA250620P003800002024-05-23 12:26PM EDT380.003.353.003.500.00-126351.32%
NVDA250620P003850002024-05-23 2:37PM EDT385.003.533.003.850.00-324151.16%
NVDA250620P003900002024-05-23 2:25PM EDT390.003.753.003.850.00-985850.56%
NVDA250620P003950002024-05-24 1:12PM EDT395.003.723.053.85-2.03-35.30%418650.03%
NVDA250620P004000002024-05-24 2:13PM EDT400.003.903.056.65-0.25-6.02%182,27452.47%
NVDA250620P004050002024-05-23 9:44AM EDT405.004.553.754.200.00-218850.06%
NVDA250620P004100002024-05-23 2:34PM EDT410.004.453.954.400.00-2974950.37%
NVDA250620P004150002024-05-22 2:39PM EDT415.007.044.154.700.00-212850.38%
NVDA250620P004200002024-05-24 10:19AM EDT420.004.854.304.80-0.40-7.62%623849.98%
NVDA250620P004250002024-05-23 10:42AM EDT425.005.304.555.000.00-124549.77%
NVDA250620P004300002024-05-23 1:50PM EDT430.005.204.755.650.00-336950.34%
NVDA250620P004350002024-05-24 3:22PM EDT435.005.154.955.70-0.70-11.97%336149.84%
NVDA250620P004400002024-05-21 2:38PM EDT440.008.675.656.000.00-428049.75%
NVDA250620P004450002024-05-20 2:31PM EDT445.009.355.455.950.00-410449.10%
NVDA250620P004500002024-05-24 2:28PM EDT450.005.925.606.20-0.63-9.62%1388848.92%
NVDA250620P004550002024-05-24 2:00PM EDT455.006.205.906.45-3.55-36.41%28148.73%
NVDA250620P004600002024-05-24 2:10PM EDT460.006.405.907.00-0.40-5.88%796048.97%
NVDA250620P004650002024-05-23 10:08AM EDT465.007.396.357.000.00-1316448.41%
NVDA250620P004700002024-05-24 10:52AM EDT470.007.286.7010.25-3.87-34.71%163851.90%
NVDA250620P004750002024-05-24 10:21AM EDT475.007.756.4510.50+0.05+0.65%522851.59%
NVDA250620P004800002024-05-24 3:54PM EDT480.007.607.2510.70-0.20-2.56%227651.23%
NVDA250620P004850002024-05-23 10:58AM EDT485.008.737.658.200.00-114347.76%
NVDA250620P004900002024-05-23 1:40PM EDT490.008.477.9011.350.00-225450.75%
NVDA250620P004950002024-05-23 10:04AM EDT495.009.568.158.850.00-212047.44%
NVDA250620P005000002024-05-24 3:35PM EDT500.008.958.009.55-0.75-7.73%221,72947.69%
NVDA250620P005050002024-05-23 2:53PM EDT505.0010.258.859.550.00-120147.14%
NVDA250620P005100002024-05-24 10:36AM EDT510.0010.209.3010.45-0.25-2.39%124647.56%
NVDA250620P005150002024-05-22 12:12PM EDT515.0015.709.6010.300.00-114346.86%
NVDA250620P005200002024-05-24 12:48PM EDT520.0010.629.2511.40+0.10+0.95%338747.42%
NVDA250620P005250002024-05-23 10:54AM EDT525.0011.6710.4011.100.00-321146.59%
NVDA250620P005300002024-05-24 1:32PM EDT530.0011.458.5511.95-6.86-37.47%152846.86%
NVDA250620P005350002024-05-23 10:26AM EDT535.0012.7210.4511.950.00-1110046.32%
NVDA250620P005400002024-05-23 11:22AM EDT540.0012.9511.7512.400.00-46246.20%
NVDA250620P005450002024-05-23 2:11PM EDT545.0013.4011.3012.850.00-428446.07%
NVDA250620P005500002024-05-24 3:31PM EDT550.0013.2512.2513.80-0.95-6.69%597046.35%
NVDA250620P005550002024-05-22 12:53PM EDT555.0021.0413.0513.800.00-115745.82%
NVDA250620P005600002024-05-24 9:51AM EDT560.0015.0412.9016.75+0.21+1.42%261947.62%
NVDA250620P005650002024-05-24 11:35AM EDT565.0015.1211.6517.30-0.98-6.09%27047.49%
NVDA250620P005700002024-05-23 2:26PM EDT570.0016.2013.7016.250.00-1045146.16%
NVDA250620P005750002024-05-23 10:13AM EDT575.0017.0514.2516.800.00-427946.03%
NVDA250620P005800002024-05-23 2:04PM EDT580.0017.1811.8518.900.00-330846.99%
NVDA250620P005850002024-05-23 9:41AM EDT585.0018.3916.3018.000.00-637445.83%
NVDA250620P005900002024-05-24 12:17PM EDT590.0018.0316.9018.60-1.47-7.54%732745.71%
NVDA250620P005950002024-05-02 12:28PM EDT595.0046.2014.9018.250.00-425644.94%
NVDA250620P006000002024-05-24 3:53PM EDT600.0018.7516.7019.40-2.10-10.07%151,81045.18%
NVDA250620P006050002024-05-24 9:42AM EDT605.0020.5816.2019.60+1.08+5.54%29244.79%
NVDA250620P006100002024-05-24 1:41PM EDT610.0020.3816.8520.20-1.62-7.36%323444.65%
NVDA250620P006150002024-05-24 1:08PM EDT615.0021.5017.5020.85-14.00-39.44%114944.53%
NVDA250620P006200002024-05-24 1:50PM EDT620.0021.7421.0024.00-1.51-6.49%1123945.91%
NVDA250620P006250002024-05-23 1:11PM EDT625.0022.8518.5023.350.00-192044.99%
NVDA250620P006300002024-05-24 2:09PM EDT630.0022.9022.4523.00-1.75-7.10%826444.26%
NVDA250620P006350002024-05-23 9:30AM EDT635.0025.5322.9526.200.00-149245.55%
NVDA250620P006400002024-05-24 2:57PM EDT640.0024.6023.6524.55-13.15-34.83%717944.10%
NVDA250620P006450002024-05-24 1:21PM EDT645.0026.2021.8527.80-1.18-4.31%37745.35%
NVDA250620P006500002024-05-24 2:56PM EDT650.0026.2224.1028.60-1.25-4.55%181,62545.23%
NVDA250620P006550002024-05-24 3:41PM EDT655.0027.0023.5528.15-0.70-2.53%412144.46%
NVDA250620P006600002024-05-24 12:53PM EDT660.0028.6124.4030.25+0.01+0.03%272545.00%
NVDA250620P006650002024-05-23 1:11PM EDT665.0029.0025.2531.150.00-711044.91%
NVDA250620P006700002024-05-24 12:48PM EDT670.0030.3728.6029.55-1.65-5.15%214743.59%
NVDA250620P006750002024-05-24 2:54PM EDT675.0030.5529.4030.45-3.45-10.15%55643.50%
NVDA250620P006800002024-05-24 2:57PM EDT680.0031.6029.0034.95-0.87-2.68%543345.12%
NVDA250620P006850002024-05-24 12:05PM EDT685.0033.7025.1033.65-0.05-0.15%27343.97%
NVDA250620P006900002024-05-24 2:55PM EDT690.0033.5528.5037.10-1.40-4.01%521745.01%
NVDA250620P006950002024-05-23 12:48PM EDT695.0035.5830.8037.900.00-317944.83%
NVDA250620P007000002024-05-24 3:54PM EDT700.0035.3030.4535.40-3.90-9.95%1212,02843.18%
NVDA250620P007050002024-05-23 9:48AM EDT705.0039.5531.7540.200.00-16944.74%
NVDA250620P007100002024-05-24 3:58PM EDT710.0037.2532.0037.25-1.80-4.61%321342.93%
NVDA250620P007200002024-05-24 2:22PM EDT720.0039.9037.3540.60-3.10-7.21%162743.29%
NVDA250620P007300002024-05-24 9:30AM EDT730.0043.7536.7545.75+0.40+0.92%118644.30%
NVDA250620P007400002024-05-24 2:56PM EDT740.0044.9039.3547.75-1.85-3.96%421843.99%
NVDA250620P007500002024-05-24 3:38PM EDT750.0046.7542.9048.95-4.70-9.14%3281,94243.35%
NVDA250620P007600002024-05-24 10:44AM EDT760.0051.7043.9053.00+1.60+3.19%351743.76%
NVDA250620P007700002024-05-24 1:55PM EDT770.0052.4546.6556.00-1.06-1.98%28646543.74%
NVDA250620P007800002024-05-23 3:06PM EDT780.0059.8449.4058.400.00-640843.47%
NVDA250620P007900002024-05-24 3:15PM EDT790.0057.7052.1561.00-3.07-5.05%131743.25%
NVDA250620P008000002024-05-24 3:50PM EDT800.0060.0559.3060.65-3.95-6.17%2141,56342.03%
NVDA250620P008100002024-05-24 9:41AM EDT810.0068.0057.9566.70+1.22+1.83%828142.90%
NVDA250620P008200002024-05-24 3:49PM EDT820.0066.1063.5070.00-6.70-9.20%1025242.84%
NVDA250620P008300002024-05-24 3:50PM EDT830.0069.2464.1073.00-6.76-8.89%224142.65%
NVDA250620P008400002024-05-24 3:50PM EDT840.0072.5067.3077.00-5.95-7.58%537442.74%
NVDA250620P008500002024-05-24 3:37PM EDT850.0076.2374.9076.65-5.02-6.18%181,06541.49%
NVDA250620P008600002024-05-24 10:16AM EDT860.0084.1076.5583.00+2.10+2.56%824242.23%
NVDA250620P008800002024-05-24 3:48PM EDT880.0086.0082.2586.20-9.65-10.09%1626540.86%
NVDA250620P009000002024-05-24 3:51PM EDT900.0094.3591.4595.25-6.40-6.35%2392141.06%
NVDA250620P009200002024-05-24 3:51PM EDT920.00102.3598.85105.65-8.50-7.67%417941.50%
NVDA250620P009300002024-05-24 3:22PM EDT930.00105.80101.05105.70-4.12-3.75%94040.32%
NVDA250620P009400002024-05-24 12:05PM EDT940.00115.15104.65111.00-2.66-2.26%112140.50%
NVDA250620P009500002024-05-24 3:40PM EDT950.00114.75109.10115.30-12.25-9.65%221,17440.40%
NVDA250620P009600002024-05-24 3:48PM EDT960.00119.05112.85122.35-9.45-7.35%25540.97%
NVDA250620P009700002024-05-16 1:32PM EDT970.00173.42119.80129.100.00-110141.43%
NVDA250620P009800002024-05-24 3:22PM EDT980.00127.75121.85129.95-12.10-8.65%16140.40%
NVDA250620P009900002024-05-24 3:17PM EDT990.00133.85126.45135.85-11.06-7.63%15640.60%
NVDA250620P010000002024-05-24 3:57PM EDT1,000.00136.97131.35140.50-9.53-6.51%3032940.46%
NVDA250620P010100002024-05-24 3:27PM EDT1,010.00141.80139.80143.25-11.20-7.32%74639.85%
NVDA250620P010200002024-05-24 3:21PM EDT1,020.00147.90141.20149.00-13.10-8.14%1219939.95%
NVDA250620P010300002024-05-24 1:56PM EDT1,030.00154.62147.10155.25-8.53-5.23%723940.14%
NVDA250620P010400002024-05-24 3:38PM EDT1,040.00157.77152.10160.35-9.01-5.40%1676340.03%
NVDA250620P010500002024-05-24 2:45PM EDT1,050.00164.15156.95165.50-6.97-4.07%10210339.91%
NVDA250620P010600002024-05-23 2:03PM EDT1,060.00174.50162.50171.000.00-156039.86%
NVDA250620P010700002024-05-23 11:15AM EDT1,070.00181.68167.95176.150.00-869139.71%
NVDA250620P010800002024-05-24 1:39PM EDT1,080.00183.00175.65181.55-9.50-4.94%219039.59%
NVDA250620P010900002024-04-29 9:43AM EDT1,090.00294.50179.45187.100.00-14839.49%
NVDA250620P011000002024-05-24 3:41PM EDT1,100.00190.03183.60195.20-11.97-5.93%1910739.95%
NVDA250620P011100002024-05-24 2:00PM EDT1,110.00198.59189.70200.90-1.21-0.61%3638139.85%
NVDA250620P011200002024-05-24 1:56PM EDT1,120.00204.29193.05207.00-0.39-0.19%458439.81%
NVDA250620P011300002024-05-22 10:08AM EDT1,130.00269.07200.85213.000.00-54839.74%
NVDA250620P011400002024-05-09 12:58PM EDT1,140.00315.85204.70213.500.00-29838.39%
NVDA250620P011500002024-05-23 11:40AM EDT1,150.00225.79210.60219.150.00-16638.20%
NVDA250620P011600002024-05-02 1:58PM EDT1,160.00355.42218.55225.400.00-24138.13%
NVDA250620P011700002024-05-23 9:42AM EDT1,170.00247.40224.85231.450.00-23638.00%
NVDA250620P011800002024-05-23 9:42AM EDT1,180.00253.95231.10237.800.00-25237.91%
NVDA250620P011900002024-03-08 1:18PM EDT1,190.00372.05361.75369.450.00-62365.59%
NVDA250620P012000002024-05-24 1:07PM EDT1,200.00257.25243.75250.35+5.06+2.01%32137.65%
NVDA250620P012100002024-05-24 10:14AM EDT1,210.00269.99250.30259.80-129.33-32.39%1938.22%
NVDA250620P012200002024-03-20 12:53PM EDT1,220.00392.85466.40481.250.00-22385.95%
NVDA250620P012300002024-03-20 12:16PM EDT1,230.00401.55476.20491.800.00-24386.64%
NVDA250620P012400002024-05-02 1:56PM EDT1,240.00420.70265.80284.000.00-22238.90%
NVDA250620P012500002024-04-08 12:37PM EDT1,250.00417.50393.10398.250.00-110562.79%
NVDA250620P012600002024-03-07 12:58PM EDT1,260.00400.20415.70425.900.00-5966.89%
NVDA250620P012700002024-03-20 12:51PM EDT1,270.00433.40510.55527.500.00-21387.97%
NVDA250620P012800002024-04-18 12:01PM EDT1,280.00451.22391.60406.150.00-42258.58%
NVDA250620P012900002024-05-08 11:39AM EDT1,290.00430.35298.85315.250.00-21637.59%
NVDA250620P013000002024-05-24 3:35PM EDT1,300.00318.25306.40321.40-88.75-21.81%11737.25%
NVDA250620P013200002024-05-24 11:31AM EDT1,320.00341.15324.65338.50-113.85-25.02%2737.67%
NVDA250620P013400002024-05-24 1:22PM EDT1,340.00356.15342.10352.50-126.07-26.14%2337.29%
NVDA250620P013600002024-03-07 12:40PM EDT1,360.00477.90500.40509.950.00-1169.25%
NVDA250620P013800002024-05-23 1:12PM EDT1,380.00383.42364.90381.450.00-2636.55%
NVDA250620P014000002024-05-24 2:17PM EDT1,400.00396.91380.80397.05-12.12-2.96%6836.37%
NVDA250620P014100002024-05-24 2:17PM EDT1,410.00404.68388.35404.50-164.17-28.86%1636.16%
NVDA250620P014200002024-02-14 11:48AM EDT1,420.00684.80566.80586.000.00-2074.98%
NVDA250620P014400002024-03-22 11:38AM EDT1,440.00541.45670.00690.000.00-2295.15%
NVDA250620P014500002024-03-22 11:38AM EDT1,450.00550.25680.00698.000.00-41295.41%
NVDA250620P014600002024-03-13 11:50AM EDT1,460.00601.55588.15601.900.00-311672.11%
NVDA250620P014700002024-05-08 11:15AM EDT1,470.00584.63442.80452.300.00-4135.42%
NVDA250620P014800002024-03-26 9:59AM EDT1,480.00564.00662.10679.650.00-22185.80%
NVDA250620P014900002024-03-22 11:38AM EDT1,490.00584.55718.00738.000.00-2597.08%
NVDA250620P015000002024-05-23 1:00PM EDT1,500.00480.26460.35479.800.00-42035.91%
NVDA250620P015100002024-03-13 12:32PM EDT1,510.00645.22634.35647.900.00-12973.58%
NVDA250620P015300002024-03-07 1:44PM EDT1,530.00632.05652.75667.900.00--3074.30%
NVDA250620P015400002024-03-07 11:25AM EDT1,540.00641.85662.60677.900.00--074.73%
NVDA250620P015600002024-05-07 2:44PM EDT1,560.00662.00510.95528.000.00-2134.43%
NVDA250620P015700002024-03-07 1:00PM EDT1,570.00667.05690.10703.950.00--2475.30%
NVDA250620P015900002024-05-08 11:14AM EDT1,590.00694.00538.55554.100.00-2134.12%
NVDA250620P016000002024-03-19 11:27AM EDT1,600.00741.68749.55764.000.00-21083.37%
NVDA250620P016100002024-04-23 12:41PM EDT1,610.00791.200.000.000.00-200.00%
NVDA250620P016300002024-03-08 10:52AM EDT1,630.00699.85746.10761.950.00-2177.11%
NVDA250620P016400002024-03-14 9:30AM EDT1,640.00760.10755.25770.000.00-1177.19%
NVDA250620P016500002024-03-25 3:05PM EDT1,650.00712.62844.00862.000.00-2095.94%
NVDA250620P016600002024-04-23 12:44PM EDT1,660.00840.320.000.000.00--00.00%
NVDA250620P016700002024-05-14 1:38PM EDT1,670.00764.30608.05625.800.00--533.43%
NVDA250620P016800002024-03-07 2:45PM EDT1,680.00769.45794.10809.900.00--2478.61%
NVDA250620P016900002024-05-24 2:35PM EDT1,690.00645.35627.00643.30-4.70-0.72%1132.92%
NVDA250620P017000002024-05-24 2:05PM EDT1,700.00655.00637.30653.90-11.12-1.67%2233.48%
NVDA250620P017100002024-04-23 12:41PM EDT1,710.00891.230.000.000.00--00.00%
NVDA250620P017200002024-03-07 1:35PM EDT1,720.00809.10832.90847.700.00--1379.73%
NVDA250620P017300002024-03-18 2:16PM EDT1,730.00854.83880.00898.000.00--088.98%
NVDA250620P017600002024-05-24 1:30PM EDT1,760.00715.10692.05709.90-132.75-15.66%2033.20%
NVDA250620P017800002024-03-07 1:35PM EDT1,780.00867.15890.00910.000.00--081.82%
NVDA250620P017900002024-03-07 2:41PM EDT1,790.00874.80900.00920.000.00--082.17%
NVDA250620P018000002024-03-25 2:29PM EDT1,800.00850.34994.001,012.000.00-20101.51%
NVDA250620P018500002024-04-01 3:12PM EDT1,850.00947.10988.001,006.000.00-2090.44%
NVDA250620P018800002024-03-27 1:13PM EDT1,880.00979.32992.001,012.000.00-2085.65%
NVDA250620P019000002024-05-23 11:11AM EDT1,900.00857.01826.05846.000.00--134.42%
NVDA250620P019400002024-05-24 12:54PM EDT1,940.00890.00866.00886.00-178.00-16.67%1035.34%