Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
434.99+4.10 (+0.95%)
At close: 04:00PM EDT
435.19 +0.20 (+0.05%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250620C000050002023-09-14 9:33AM EDT5.00455.48427.50437.000.00-2114241.85%
NVDA250620C000100002023-09-15 10:17AM EDT10.00438.74423.00432.500.00-216191.26%
NVDA250620C000200002023-08-14 10:30AM EDT20.00400.00433.50440.700.00-1740.00%
NVDA250620C000250002023-09-20 9:57AM EDT25.00419.65409.00419.000.00-113143.26%
NVDA250620C000300002023-04-13 3:40PM EDT30.00239.75252.35260.150.00-100.00%
NVDA250620C000350002023-05-24 9:45AM EDT35.00270.11388.00395.000.00-1170.00%
NVDA250620C000400002023-07-18 3:50PM EDT40.00440.21395.00404.000.00-11118.73%
NVDA250620C000450002023-04-05 3:53PM EDT45.00227.75241.10250.900.00-300.00%
NVDA250620C000500002023-08-23 11:07AM EDT50.00423.00367.50377.000.00-2100.00%
NVDA250620C000600002023-08-30 11:15AM EDT60.00442.86377.50387.000.00-328108.68%
NVDA250620C000650002023-08-25 10:50AM EDT65.00401.27354.00364.000.00-3230.00%
NVDA250620C000700002023-07-27 1:03PM EDT70.00410.74394.00404.000.00-288176.83%
NVDA250620C000750002023-08-23 11:44AM EDT75.00399.00345.00355.000.00-10200.00%
NVDA250620C000800002023-09-13 2:06PM EDT80.00385.92360.00369.000.00-164799.04%
NVDA250620C000850002023-06-06 11:39AM EDT85.00311.71339.05345.450.00-721070.00%
NVDA250620C000900002023-07-11 2:50PM EDT90.00341.00340.50350.000.00-17678.20%
NVDA250620C000950002023-06-22 2:03PM EDT95.00345.78355.00364.000.00-4188111.75%
NVDA250620C001000002023-09-22 3:42PM EDT100.00330.30342.00351.500.00-246391.27%
NVDA250620C001050002023-07-07 3:02PM EDT105.00336.00350.00359.500.00-141114.18%
NVDA250620C001100002023-07-27 10:20AM EDT110.00369.65359.00369.000.00-1101135.29%
NVDA250620C001150002023-09-11 9:41AM EDT115.00350.00329.00338.500.00-112086.86%
NVDA250620C001200002023-09-26 1:24PM EDT120.00316.94324.00334.000.00-225884.68%
NVDA250620C001250002023-08-30 2:26PM EDT125.00381.12320.00330.000.00-11283.96%
NVDA250620C001300002023-09-06 10:01AM EDT130.00362.00316.00325.000.00-13882.35%
NVDA250620C001350002023-08-29 12:59PM EDT135.00370.51307.20315.300.00-212872.43%
NVDA250620C001400002023-09-29 3:30PM EDT140.00311.72307.00317.00-32.66-9.48%214280.09%
NVDA250620C001450002023-07-26 2:31PM EDT145.00326.56329.00339.000.00-2140114.98%
NVDA250620C001500002023-09-18 2:10PM EDT150.00308.90298.50308.000.00-11,03977.52%
NVDA250620C001550002023-09-18 9:36AM EDT155.00295.00294.00304.000.00-617076.46%
NVDA250620C001600002023-08-31 10:11AM EDT160.00353.67290.00300.000.00-417975.75%
NVDA250620C001650002023-09-27 3:41PM EDT165.00280.00286.00296.000.00-110675.03%
NVDA250620C001700002023-09-18 10:29AM EDT170.00289.02282.00291.500.00-17173.98%
NVDA250620C001750002023-09-29 1:38PM EDT175.00281.96278.00287.50-23.49-7.69%119773.25%
NVDA250620C001800002023-09-29 1:38PM EDT180.00277.84274.00283.00+12.86+4.85%122372.22%
NVDA250620C001850002023-09-06 1:09PM EDT185.00310.52269.50279.000.00-115271.20%
NVDA250620C001900002023-09-27 9:46AM EDT190.00260.38265.50275.000.00-38270.47%
NVDA250620C001950002023-09-18 2:41PM EDT195.00272.40261.50271.000.00-113469.74%
NVDA250620C002000002023-09-29 3:28PM EDT200.00261.70257.50267.00+13.66+5.51%361869.00%
NVDA250620C002050002023-09-28 12:44PM EDT205.00256.05254.00260.650.00-210467.32%
NVDA250620C002100002023-09-19 1:29PM EDT210.00254.51250.00258.450.00-211967.49%
NVDA250620C002150002023-09-27 12:06PM EDT215.00232.00246.10254.150.00-116166.65%
NVDA250620C002200002023-09-22 10:20AM EDT220.00226.38242.60248.700.00-211565.46%
NVDA250620C002250002023-09-19 11:45AM EDT225.00240.60238.70244.750.00-113264.80%
NVDA250620C002300002023-09-21 11:18AM EDT230.00220.54235.75241.100.00-128264.67%
NVDA250620C002350002023-09-29 12:39PM EDT235.00236.50231.00239.45+1.85+0.79%247364.60%
NVDA250620C002400002023-09-27 2:33PM EDT240.00223.95227.85234.050.00-246263.60%
NVDA250620C002450002023-09-28 11:54AM EDT245.00227.50223.00231.450.00-36563.06%
NVDA250620C002500002023-09-27 12:05PM EDT250.00207.90220.00226.150.00-164662.17%
NVDA250620C002550002023-09-21 2:15PM EDT255.00202.00216.45226.000.00-2111863.06%
NVDA250620C002600002023-09-22 10:42AM EDT260.00206.25212.50222.000.00-114462.28%
NVDA250620C002650002023-08-25 2:55PM EDT265.00240.75194.50199.050.00-439350.74%
NVDA250620C002700002023-09-21 3:31PM EDT270.00189.00206.00215.000.00-241461.59%
NVDA250620C002750002023-08-30 1:25PM EDT275.00266.00205.90207.250.00-118660.83%
NVDA250620C002800002023-09-27 1:21PM EDT280.00189.00202.50203.900.00-120660.45%
NVDA250620C002850002023-09-26 2:17PM EDT285.00190.67199.20200.600.00-18360.10%
NVDA250620C002900002023-09-21 10:32AM EDT290.00182.50195.90197.300.00-114859.74%
NVDA250620C002950002023-09-05 1:24PM EDT295.00240.71189.00198.500.00-221259.66%
NVDA250620C003000002023-09-28 12:14PM EDT300.00188.95186.00195.500.00-197759.46%
NVDA250620C003050002023-08-29 11:27AM EDT305.00235.13183.30184.850.00-114356.93%
NVDA250620C003100002023-09-22 9:42AM EDT310.00168.00183.20184.550.00-112758.47%
NVDA250620C003150002023-09-21 9:35AM EDT315.00169.13180.15183.350.00-112058.75%
NVDA250620C003200002023-09-26 3:05PM EDT320.00167.10173.50183.000.00-217158.18%
NVDA250620C003250002023-09-29 12:34PM EDT325.00176.10174.20180.00-31.90-15.34%36758.98%
NVDA250620C003300002023-09-29 3:32PM EDT330.00172.62171.25177.00+1.77+1.04%238058.69%
NVDA250620C003350002023-09-14 11:15AM EDT335.00191.90168.35174.000.00-38158.39%
NVDA250620C003400002023-09-13 11:47AM EDT340.00189.00162.00171.000.00-116057.11%
NVDA250620C003450002023-08-29 2:10PM EDT345.00214.55159.80161.200.00-24455.10%
NVDA250620C003500002023-09-25 11:36AM EDT350.00152.07159.80161.150.00-1028156.40%
NVDA250620C003550002023-09-21 12:06PM EDT355.00142.30153.00163.000.00-16756.32%
NVDA250620C003600002023-09-21 11:18AM EDT360.00141.00151.00160.000.00-211456.21%
NVDA250620C003650002023-09-11 10:09AM EDT365.00166.30148.00157.500.00-212955.95%
NVDA250620C003700002023-09-29 1:15PM EDT370.00149.60145.00155.00+0.38+0.25%56055.68%
NVDA250620C003750002023-09-26 1:48PM EDT375.00137.08143.00147.850.00-227254.45%
NVDA250620C003800002023-09-29 1:06PM EDT380.00144.40140.00150.00+12.88+9.79%227255.35%
NVDA250620C003850002023-09-22 9:31AM EDT385.00128.07138.00147.000.00-238555.16%
NVDA250620C003900002023-09-29 10:02AM EDT390.00143.27139.10145.00+10.85+8.19%110455.99%
NVDA250620C003950002023-09-18 9:45AM EDT395.00133.59133.00142.500.00-64954.87%
NVDA250620C004000002023-09-27 3:30PM EDT400.00129.80130.50136.300.00-11,85353.74%
NVDA250620C004050002023-09-22 12:36PM EDT405.00121.00131.95133.200.00-111754.32%
NVDA250620C004100002023-09-28 12:52PM EDT410.00128.70126.00135.500.00-112154.39%
NVDA250620C004150002023-09-22 1:46PM EDT415.00116.00127.40128.600.00-127454.00%
NVDA250620C004200002023-09-29 2:10PM EDT420.00125.14125.15126.40+1.43+1.16%37553.86%
NVDA250620C004250002023-09-29 2:10PM EDT425.00122.98119.00129.00+3.61+3.02%321653.91%
NVDA250620C004300002023-09-29 9:36AM EDT430.00124.35117.00122.05+5.90+4.98%148652.68%
NVDA250620C004350002023-09-25 9:38AM EDT435.00107.20118.70119.950.00-13953.45%
NVDA250620C004400002023-09-27 3:10PM EDT440.00113.20113.00117.850.00-275752.47%
NVDA250620C004450002023-09-25 2:51PM EDT445.00105.60111.00115.800.00-15052.36%
NVDA250620C004500002023-09-29 2:30PM EDT450.00112.49108.50113.75+4.49+4.16%11,10852.12%
NVDA250620C004550002023-09-27 10:30AM EDT455.00115.00106.50111.75+10.35+9.89%220351.99%
NVDA250620C004600002023-09-28 12:16PM EDT460.00108.25105.00109.850.00-488951.99%
NVDA250620C004650002023-09-26 12:19PM EDT465.00100.28106.55107.850.00-39252.64%
NVDA250620C004700002023-09-27 11:27AM EDT470.0098.51104.65105.900.00-213352.51%
NVDA250620C004750002023-09-28 1:02PM EDT475.00102.5599.00104.150.00-117951.57%
NVDA250620C004800002023-09-29 10:53AM EDT480.00104.52101.00102.25+11.27+12.09%320652.30%
NVDA250620C004850002023-09-29 2:23PM EDT485.00100.0095.00100.40-5.10-4.85%12051.24%
NVDA250620C004900002023-09-28 12:49PM EDT490.0097.0093.5098.650.00-17851.20%
NVDA250620C004950002023-09-22 11:17AM EDT495.0087.9292.0097.000.00-115751.17%
NVDA250620C005000002023-09-28 9:58AM EDT500.0091.4590.0095.200.00-1087050.99%
NVDA250620C005050002023-09-21 3:41PM EDT505.0080.9088.5093.550.00-27850.93%
NVDA250620C005100002023-09-28 3:41PM EDT510.0089.2087.0091.950.00-119650.88%
NVDA250620C005150002023-09-27 12:05PM EDT515.0080.8585.0090.350.00-139450.71%
NVDA250620C005200002023-09-28 11:58AM EDT520.0087.8083.5088.700.00-16450.62%
NVDA250620C005250002023-09-21 3:13PM EDT525.0075.0082.0087.150.00-19550.55%
NVDA250620C005300002023-09-15 12:45PM EDT530.0094.2080.5085.600.00-24850.47%
NVDA250620C005350002023-09-19 2:59PM EDT535.0086.5079.0084.100.00-1159150.38%
NVDA250620C005400002023-09-26 1:06PM EDT540.0077.0077.5082.600.00-14350.29%
NVDA250620C005450002023-09-19 1:35PM EDT545.0083.3576.0083.800.00-11,34850.78%
NVDA250620C005500002023-09-28 12:21PM EDT550.0078.8375.0079.700.00-415550.21%
NVDA250620C005550002023-09-27 10:11AM EDT555.0071.9073.0078.300.00-212651.16%
NVDA250620C005600002023-09-28 2:03PM EDT560.0075.5672.0076.950.00-149550.01%
NVDA250620C005650002023-09-08 9:44AM EDT565.0098.0074.4575.600.00-23450.77%
NVDA250620C005700002023-09-21 3:38PM EDT570.0063.7569.0074.300.00-42750.96%
NVDA250620C005750002023-09-12 10:16AM EDT575.0089.5568.0073.100.00-13750.93%
NVDA250620C005800002023-09-22 10:26AM EDT580.0062.8066.5071.700.00-16650.81%
NVDA250620C005850002023-09-28 2:56PM EDT585.0068.0069.3570.500.00-32250.51%
NVDA250620C005900002023-09-29 9:52AM EDT590.0071.3964.0069.35+9.00+14.43%424750.74%
NVDA250620C005950002023-09-22 10:28AM EDT595.0059.4563.0068.100.00-13950.65%
NVDA250620C006000002023-09-28 2:03PM EDT600.0065.6565.8066.850.00-191750.33%
NVDA250620C006050002023-09-14 11:15AM EDT605.0067.4064.6065.65-13.50-16.69%2750.25%
NVDA250620C006100002023-09-29 9:52AM EDT610.0066.5463.5064.55+7.44+12.59%625650.21%
NVDA250620C006150002023-09-20 3:44PM EDT615.0060.0562.4063.400.00-13650.15%
NVDA250620C006200002023-09-22 10:22AM EDT620.0054.0561.3062.300.00-22650.09%
NVDA250620C006250002023-09-28 12:13PM EDT625.0060.5556.0063.600.00-22551.33%
NVDA250620C006300002023-09-29 10:26AM EDT630.0060.9559.1560.15+4.50+7.97%11,62250.20%
NVDA250620C006350002023-09-20 3:44PM EDT635.0056.0058.0559.100.00-14650.15%
NVDA250620C006400002023-09-28 11:31AM EDT640.0056.5157.1558.100.00-76650.11%
NVDA250620C006450002023-09-20 3:44PM EDT645.0054.1052.5057.100.00-1650.06%
NVDA250620C006500002023-09-26 1:41PM EDT650.0051.2055.1556.150.00-29350.02%
NVDA250620C006550002023-09-05 3:02PM EDT655.0084.6054.2055.150.00-21149.96%
NVDA250620C006600002023-09-29 11:54AM EDT660.0054.6053.2554.25-21.38-28.14%5849.93%
NVDA250620C006650002023-09-29 10:00AM EDT665.0054.7052.3553.25+4.25+8.42%4149.86%
NVDA250620C006700002023-09-27 1:35PM EDT670.0046.9249.3554.500.00-11250.81%
NVDA250620C006750002023-09-20 3:30PM EDT675.0050.0050.5051.400.00-11349.75%
NVDA250620C006800002023-09-20 9:34AM EDT680.0051.9747.6550.550.00-21149.72%
NVDA250620C006850002023-09-06 1:46PM EDT685.0070.3848.8549.700.00-23549.68%
NVDA250620C006900002023-09-21 9:44AM EDT690.0044.3048.0048.850.00-14649.64%
NVDA250620C006950002023-09-20 3:44PM EDT695.0045.5045.2050.100.00-12250.58%
NVDA250620C007000002023-09-29 3:56PM EDT700.0047.1046.4047.15+1.20+2.61%329449.54%
NVDA250620C007050002023-09-21 11:36AM EDT705.0041.1043.5546.400.00-31649.52%
NVDA250620C007100002023-09-14 3:49PM EDT710.0056.6244.7545.650.00-11549.50%
NVDA250620C007200002023-09-01 11:15AM EDT720.0069.2543.2544.050.00-123749.39%
NVDA250620C007300002023-09-21 1:42PM EDT730.0037.4141.7042.550.00-1240549.31%
NVDA250620C007400002023-08-24 11:32AM EDT740.0064.6535.3536.400.00-21346.86%
NVDA250620C007500002023-09-28 10:53AM EDT750.0039.2537.2539.80+1.50+3.97%129549.20%
NVDA250620C007600002023-09-25 12:06PM EDT760.0034.8337.8538.450.00-13049.12%
NVDA250620C007700002023-09-27 2:30PM EDT770.0034.4136.5037.200.00-123349.07%
NVDA250620C007800002023-09-21 11:00AM EDT780.0031.8035.3036.000.00-2916949.03%
NVDA250620C007900002023-09-28 12:31PM EDT790.0034.6034.1034.950.00-24949.04%
NVDA250620C008000002023-09-29 3:59PM EDT800.0033.3032.8533.75+3.80+12.88%415048.96%
NVDA250620C008100002023-09-18 10:21AM EDT810.0035.9031.8532.700.00-44448.93%
NVDA250620C008200002023-09-14 12:29PM EDT820.0040.4030.8531.650.00-16048.89%
NVDA250620C008300002023-09-21 1:42PM EDT830.0026.8029.9030.550.00-128748.80%
NVDA250620C008400002023-09-13 1:46PM EDT840.0040.1328.8529.550.00-113348.74%
NVDA250620C008500002023-09-27 12:59PM EDT850.0025.2027.9528.750.00-112048.79%
NVDA250620C008600002023-09-21 3:34PM EDT860.0023.2923.4027.850.00-215748.76%
NVDA250620C008800002023-09-18 3:42PM EDT880.0028.7525.3526.000.00-12848.61%
NVDA250620C009000002023-09-27 11:24AM EDT900.0022.4022.3524.500.00-308548.61%
NVDA250620C009200002023-09-29 3:49PM EDT920.0022.6422.3523.00+0.10+0.44%113848.54%
NVDA250620C009300002023-09-29 12:31PM EDT930.0022.4621.6522.30+0.71+3.26%107748.52%
NVDA250620C009400002023-08-31 9:47AM EDT940.0040.5519.7021.750.00-73748.58%
NVDA250620C009500002023-09-29 3:59PM EDT950.0020.7020.3021.05+1.40+7.25%519648.53%
NVDA250620C009600002023-08-31 9:47AM EDT960.0038.5019.7520.500.00--948.57%
NVDA250620C009700002023-09-15 2:15PM EDT970.0022.8219.1519.750.00-11048.45%
NVDA250620C009800002023-09-14 3:34PM EDT980.0025.0018.6519.200.00-31148.46%
NVDA250620C009900002023-09-21 10:53AM EDT990.0016.7016.6518.750.00-93048.53%
NVDA250620C010000002023-09-29 11:14AM EDT1,000.0018.4517.4018.25+0.70+3.94%111248.55%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA250620P000050002023-09-28 2:56PM EDT5.000.010.010.020.00-2713110.16%
NVDA250620P000100002023-09-28 2:55PM EDT10.000.020.010.020.00-113791.41%
NVDA250620P000150002023-09-19 11:02AM EDT15.000.030.010.760.00-34114113.09%
NVDA250620P000200002023-09-18 10:02AM EDT20.000.100.010.780.00-3115102.49%
NVDA250620P000250002023-09-25 1:28PM EDT25.000.050.050.150.00-252,09280.27%
NVDA250620P000300002023-09-29 1:31PM EDT30.000.100.000.35-0.02-16.67%112179.49%
NVDA250620P000350002023-09-28 3:55PM EDT35.000.130.080.860.00-45784.28%
NVDA250620P000400002023-09-28 10:21AM EDT40.000.150.001.350.00-2114183.64%
NVDA250620P000450002023-09-21 11:24AM EDT45.000.250.010.450.00-320969.04%
NVDA250620P000500002023-09-29 11:42AM EDT50.000.240.230.45-0.07-22.58%113,08568.85%
NVDA250620P000550002023-09-28 3:07PM EDT55.000.340.240.400.00-886165.23%
NVDA250620P000600002023-09-25 1:30PM EDT60.000.370.004.450.00-159483.58%
NVDA250620P000650002023-09-22 3:48PM EDT65.000.500.004.500.00-63280.26%
NVDA250620P000700002023-09-19 10:05AM EDT70.000.590.501.150.00-132165.31%
NVDA250620P000750002023-08-30 2:05PM EDT75.000.670.004.650.00-16374.55%
NVDA250620P000800002023-09-15 11:52AM EDT80.000.830.000.890.00-513255.62%
NVDA250620P000850002023-09-05 11:51AM EDT85.000.900.004.850.00-66369.78%
NVDA250620P000900002023-09-29 10:11AM EDT90.000.950.771.08-0.10-9.52%208357.32%
NVDA250620P000950002023-09-18 11:32AM EDT95.001.130.005.100.00-16365.70%
NVDA250620P001000002023-09-29 12:34PM EDT100.001.241.201.36-0.06-4.62%221,17456.32%
NVDA250620P001050002023-09-28 12:19PM EDT105.001.420.642.150.00-24955.27%
NVDA250620P001100002023-09-11 1:09PM EDT110.001.811.452.340.00-115456.39%
NVDA250620P001150002023-09-22 9:54AM EDT115.001.901.502.500.00-219355.16%
NVDA250620P001200002023-09-29 11:48AM EDT120.001.951.782.31-0.10-4.88%461453.69%
NVDA250620P001250002023-09-13 2:30PM EDT125.002.452.012.550.00-20063553.11%
NVDA250620P001300002023-09-22 10:12AM EDT130.002.712.272.540.00-108352.05%
NVDA250620P001350002023-09-28 10:55AM EDT135.002.872.522.800.00-521451.50%
NVDA250620P001400002023-09-28 10:14AM EDT140.003.102.823.100.00-123251.06%
NVDA250620P001450002023-09-15 10:19AM EDT145.003.453.103.400.00-19950.53%
NVDA250620P001500002023-09-28 1:20PM EDT150.003.703.453.750.00-5535350.14%
NVDA250620P001550002023-09-21 2:59PM EDT155.004.503.804.150.00-247050.23%
NVDA250620P001600002023-09-29 9:44AM EDT160.004.254.154.45-0.55-11.46%311649.59%
NVDA250620P001650002023-09-25 10:34AM EDT165.005.054.554.850.00-434749.15%
NVDA250620P001700002023-09-29 12:49PM EDT170.005.154.955.30-0.16-3.01%122648.79%
NVDA250620P001750002023-09-27 2:04PM EDT175.006.355.405.800.00-113448.48%
NVDA250620P001800002023-09-27 12:09PM EDT180.006.755.906.250.00-534048.03%
NVDA250620P001850002023-09-29 3:48PM EDT185.006.606.356.80-0.40-5.71%29247.73%
NVDA250620P001900002023-09-27 11:49AM EDT190.007.806.907.300.00-238547.29%
NVDA250620P001950002023-09-27 3:24PM EDT195.008.307.457.900.00-217246.99%
NVDA250620P002000002023-09-26 10:11AM EDT200.008.998.058.500.00-475346.65%
NVDA250620P002050002023-09-19 2:19PM EDT205.009.757.759.150.00-1126846.34%
NVDA250620P002100002023-09-27 11:08AM EDT210.0010.509.409.950.00-61,08246.20%
NVDA250620P002150002023-09-27 10:42AM EDT215.0011.2010.1510.650.00-562445.88%
NVDA250620P002200002023-09-21 3:46PM EDT220.0012.9510.9011.450.00-329645.65%
NVDA250620P002250002023-09-21 11:46AM EDT225.0013.507.8012.250.00-1137545.38%
NVDA250620P002300002023-09-29 3:47PM EDT230.0012.7512.5012.90-1.75-12.07%133644.90%
NVDA250620P002350002023-09-21 1:45PM EDT235.0015.4513.3013.850.00-228744.73%
NVDA250620P002400002023-09-18 3:48PM EDT240.0015.6010.4014.850.00-279244.58%
NVDA250620P002450002023-09-27 2:24PM EDT245.0017.1015.0515.750.00-413144.28%
NVDA250620P002500002023-09-29 10:48AM EDT250.0016.0616.0516.70-0.94-5.53%492744.00%
NVDA250620P002550002023-09-21 10:03AM EDT255.0020.5017.0017.850.00-117643.88%
NVDA250620P002600002023-09-22 1:20PM EDT260.0020.4018.2018.750.00-130543.49%
NVDA250620P002650002023-09-25 10:23AM EDT265.0021.0017.1020.000.00-43943.39%
NVDA250620P002700002023-09-27 2:07PM EDT270.0023.2018.2021.100.00-212543.12%
NVDA250620P002750002023-09-21 10:34AM EDT275.0024.8419.9022.250.00-122142.87%
NVDA250620P002800002023-09-21 11:28AM EDT280.0026.4520.3523.650.00-109542.78%
NVDA250620P002850002023-09-25 11:08AM EDT285.0026.5521.4524.850.00-385342.51%
NVDA250620P002900002023-09-21 11:19AM EDT290.0029.2525.5026.200.00-15442.32%
NVDA250620P002950002023-09-29 2:12PM EDT295.0027.6526.8527.60-0.35-1.25%216642.14%
NVDA250620P003000002023-09-29 9:35AM EDT300.0027.9928.2529.05-1.35-4.60%577741.97%
NVDA250620P003050002023-09-15 2:54PM EDT305.0031.6525.0030.450.00-14441.73%
NVDA250620P003100002023-09-21 10:18AM EDT310.0036.1027.0031.900.00-15041.50%
NVDA250620P003150002023-09-27 2:22PM EDT315.0036.4528.0033.600.00-11341.41%
NVDA250620P003200002023-09-21 12:06PM EDT320.0035.0030.0035.20-4.43-11.24%313341.23%
NVDA250620P003250002023-09-20 2:03PM EDT325.0035.7831.5036.95-2.12-5.59%223741.11%
NVDA250620P003300002023-09-21 3:55PM EDT330.0043.7233.9538.450.00-7325240.82%
NVDA250620P003350002023-09-21 11:30AM EDT335.0045.0035.0040.200.00-10115240.65%
NVDA250620P003400002023-09-28 9:34AM EDT340.0044.4037.5042.000.00-111440.48%
NVDA250620P003450002023-09-22 1:24PM EDT345.0047.6138.5043.950.00-25740.38%
NVDA250620P003500002023-09-22 9:48AM EDT350.0049.6440.5045.800.00-1034340.20%
NVDA250620P003550002023-09-27 11:21AM EDT355.0050.9042.5047.650.00-111939.99%
NVDA250620P003600002023-09-27 12:54PM EDT360.0054.0144.5054.000.00-103,09842.16%
NVDA250620P003650002023-09-29 2:03PM EDT365.0051.7550.8051.65-0.85-1.62%1911139.67%
NVDA250620P003700002023-09-29 3:20PM EDT370.0053.1548.7553.90-1.16-2.14%206039.61%
NVDA250620P003750002023-09-20 10:00AM EDT375.0056.4050.5060.000.00-21,09441.48%
NVDA250620P003800002023-09-28 9:36AM EDT380.0061.6353.1558.050.00-256039.23%
NVDA250620P003850002023-09-22 12:27PM EDT385.0064.3059.2060.300.00-24139.10%
NVDA250620P003900002023-09-28 1:13PM EDT390.0063.3161.4562.450.00-64538.90%
NVDA250620P003950002023-09-25 12:01PM EDT395.0068.5059.5064.850.00-56738.80%
NVDA250620P004000002023-09-28 11:42AM EDT400.0068.1062.0067.100.00-387738.61%
NVDA250620P004050002023-09-26 3:15PM EDT405.0075.0564.0069.600.00-14138.51%
NVDA250620P004100002023-09-21 1:40PM EDT410.0078.5066.5076.000.00-29440.23%
NVDA250620P004150002023-09-28 11:42AM EDT415.0075.5569.0074.500.00-18138.21%
NVDA250620P004200002023-09-20 2:02PM EDT420.0078.6071.5077.050.00-249838.08%
NVDA250620P004250002023-09-26 11:01AM EDT425.0083.1078.4084.000.00-7512239.95%
NVDA250620P004300002023-09-28 1:38PM EDT430.0083.5377.0082.200.00-215037.79%
NVDA250620P004350002023-09-28 11:53AM EDT435.0085.0082.0089.000.00-128939.52%
NVDA250620P004400002023-09-26 2:26PM EDT440.0086.0782.0087.45-6.23-6.75%115537.46%
NVDA250620P004450002023-09-27 11:19AM EDT445.0095.2585.0090.100.00-15337.28%
NVDA250620P004500002023-09-28 3:49PM EDT450.0094.8087.5092.800.00-1539737.10%
NVDA250620P004550002023-09-25 10:08AM EDT455.00100.6590.0095.750.00-14537.02%
NVDA250620P004600002023-09-22 3:55PM EDT460.00106.3093.0098.650.00-15936.90%
NVDA250620P004650002023-09-29 9:39AM EDT465.0099.8498.70101.40-7.44-6.94%28136.69%
NVDA250620P004700002023-09-22 3:55PM EDT470.00112.45101.70104.400.00-253936.58%
NVDA250620P004750002023-09-28 1:03PM EDT475.00108.39106.00107.300.00-17036.40%
NVDA250620P004800002023-09-28 11:06AM EDT480.00114.00109.00110.300.00-36936.25%
NVDA250620P004850002023-09-22 1:46PM EDT485.00121.35112.00113.300.00-226436.09%
NVDA250620P004900002023-09-22 1:39PM EDT490.00124.55115.10116.400.00-276235.95%
NVDA250620P004950002023-09-22 3:55PM EDT495.00128.45118.20119.550.00-123435.82%
NVDA250620P005000002023-09-19 11:23AM EDT500.00123.50117.00122.80-1.95-1.55%18935.71%
NVDA250620P005050002023-09-11 3:37PM EDT505.00122.35122.80125.900.00-32535.52%
NVDA250620P005100002023-09-12 3:44PM EDT510.00126.45126.00129.150.00-2015035.38%
NVDA250620P005150002023-09-11 3:54PM EDT515.00129.15129.35132.400.00-125735.23%
NVDA250620P005200002023-09-12 3:57PM EDT520.00132.85132.40135.650.00-203835.05%
NVDA250620P005250002023-09-11 12:29PM EDT525.00137.55135.65139.000.00-73334.91%
NVDA250620P005300002023-09-15 1:39PM EDT530.00142.10138.95142.300.00-95834.72%
NVDA250620P005350002023-09-12 1:15PM EDT535.00141.25141.05150.000.00-64736.50%
NVDA250620P005400002023-09-21 12:01PM EDT540.00159.71144.35153.000.00-94536.16%
NVDA250620P005450002023-09-14 3:56PM EDT545.00144.05147.80157.000.00-126436.25%
NVDA250620P005500002023-09-22 9:38AM EDT550.00166.22151.30160.000.00-19135.88%
NVDA250620P005550002023-09-06 10:08AM EDT555.00145.45154.90164.000.00-94535.94%
NVDA250620P005600002023-09-05 2:59PM EDT560.00142.25158.75165.700.00-250934.94%
NVDA250620P005650002023-09-05 2:53PM EDT565.00145.50162.30168.850.00-22634.58%
NVDA250620P005700002023-09-05 2:54PM EDT570.00148.90166.05171.050.00-225133.75%
NVDA250620P005750002023-09-05 2:34PM EDT575.00151.75169.55176.650.00-25434.51%
NVDA250620P005800002023-09-05 2:54PM EDT580.00155.40173.40178.700.00-26333.57%
NVDA250620P005850002023-09-05 3:50PM EDT585.00158.55176.95183.500.00-31133.93%
NVDA250620P005900002023-09-05 3:50PM EDT590.00161.85180.75188.450.00-31034.36%
NVDA250620P005950002023-09-05 2:53PM EDT595.00165.25184.75193.000.00-2234.58%
NVDA250620P006000002023-09-26 1:23PM EDT600.00200.07188.30197.000.00-23834.52%
NVDA250620P006050002023-09-07 3:38PM EDT605.00186.00192.10199.800.00-6733.86%
NVDA250620P006100002023-09-26 1:23PM EDT610.00208.34196.00202.700.00-2633.21%
NVDA250620P006150002023-09-05 2:51PM EDT615.00178.95199.90206.400.00-2332.94%
NVDA250620P006200002023-08-04 10:23AM EDT620.00205.88182.95187.200.00-2316.36%
NVDA250620P006250002023-09-05 2:52PM EDT625.00185.95207.90214.550.00-2532.76%
NVDA250620P006300002023-08-02 3:45PM EDT630.00216.79190.05194.400.00--470.00%
NVDA250620P006350002023-09-05 2:53PM EDT635.00193.20215.85221.150.00-2331.65%
NVDA250620P006400002023-07-13 2:18PM EDT640.00216.26243.05252.500.00--145.28%
NVDA250620P006450002023-09-05 2:53PM EDT645.00200.55223.90229.500.00-2231.44%
NVDA250620P006500002023-09-08 2:54PM EDT650.00221.64228.20235.550.00-41532.40%
NVDA250620P006550002023-09-05 2:54PM EDT655.00208.10232.15241.000.00-2233.01%
NVDA250620P006600002023-09-22 10:22AM EDT660.00255.85236.25242.100.00--131.05%
NVDA250620P006650002023-09-05 2:52PM EDT665.00215.35240.35246.000.00-2230.70%
NVDA250620P006800002023-06-16 2:53PM EDT680.00267.11244.75252.850.00-24623525.78%
NVDA250620P007000002023-09-21 9:47AM EDT700.00290.38270.25277.000.00-1330.19%
NVDA250620P007200002023-08-02 2:13PM EDT720.00292.28256.45263.100.00-22350.00%
NVDA250620P007300002023-08-03 9:50AM EDT730.00297.62263.60270.450.00-250.00%
NVDA250620P007400002023-06-02 12:24PM EDT740.00347.85317.75324.700.00-2137.64%
NVDA250620P007500002023-07-06 11:41AM EDT750.00335.75310.00319.950.00--126.63%
NVDA250620P007600002023-05-31 10:25AM EDT760.00371.25337.95343.000.00--037.69%
NVDA250620P007700002023-09-07 12:04PM EDT770.00322.70334.10340.800.00-1128.52%
NVDA250620P007800002023-09-25 11:52AM EDT780.00357.95344.70350.550.00-1428.71%
NVDA250620P007900002023-09-28 1:41PM EDT790.00360.77352.45358.100.00-1126.01%
NVDA250620P008000002023-09-21 9:47AM EDT800.00384.65363.75367.750.00-1125.88%
NVDA250620P008100002023-09-26 1:23PM EDT810.00386.52371.70378.500.00-2027.44%
NVDA250620P008300002023-09-19 12:12PM EDT830.00399.48390.00400.000.00-2030.25%
NVDA250620P008400002023-09-20 11:45AM EDT840.00405.67400.00410.000.00-2030.66%
NVDA250620P008500002023-09-19 11:10AM EDT850.00416.62410.00420.000.00-2031.07%
NVDA250620P008600002023-09-22 9:36AM EDT860.00444.73420.00430.000.00-2031.47%
NVDA250620P008800002023-09-14 2:52PM EDT880.00426.00440.00450.000.00-2032.25%
NVDA250620P009000002023-08-24 3:53PM EDT900.00426.69479.00488.500.00-2048.08%
NVDA250620P009200002023-09-06 10:16AM EDT920.00449.24480.00490.000.00-2033.74%
NVDA250620P009300002023-09-19 12:12PM EDT930.00499.51490.00500.000.00--034.11%
NVDA250620P009400002023-09-20 11:45AM EDT940.00505.73500.00510.000.00-2034.46%
NVDA250620P009500002023-09-01 10:17AM EDT950.00463.02510.00520.000.00-2034.81%
NVDA250620P009600002023-09-19 11:10AM EDT960.00526.68520.00530.000.00-2035.16%
NVDA250620P009700002023-08-25 11:07AM EDT970.00512.86549.00558.500.00-2051.03%
NVDA250620P009800002023-09-12 9:46AM EDT980.00528.16540.00550.000.00--035.83%
NVDA250620P009900002023-09-08 10:07AM EDT990.00527.60550.00560.000.00-2036.17%
NVDA250620P010000002023-09-06 10:16AM EDT1,000.00528.92560.00570.000.00-2036.50%