Australia markets close in 5 hours 35 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
795.18+33.18 (+4.35%)
At close: 04:00PM EDT
793.25 -1.93 (-0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA251219C000050002024-03-26 2:43PM EDT5.00945.08783.20799.950.00-221226.27%
NVDA251219C000100002024-02-23 4:27PM EDT10.00777.84929.70943.500.00-120.00%
NVDA251219C000500002024-04-15 9:30AM EDT50.00848.05742.20757.350.00-1113126.03%
NVDA251219C000600002024-02-14 1:39PM EDT60.00672.64822.15829.000.00-300.00%
NVDA251219C000650002024-01-22 12:34PM EDT65.00540.17601.10616.800.00--80.00%
NVDA251219C000750002024-02-22 3:12PM EDT75.00709.08868.00886.000.00-260.00%
NVDA251219C000800002024-01-05 11:17AM EDT80.00414.55587.55590.450.00-220.00%
NVDA251219C000850002024-01-09 3:01PM EDT85.00464.49611.90627.900.00-180.00%
NVDA251219C000900002024-01-05 11:06AM EDT90.00406.41578.50581.300.00-110.00%
NVDA251219C000950002023-11-06 3:40PM EDT95.00371.25366.45374.550.00--10.00%
NVDA251219C001000002024-03-26 3:54PM EDT100.00843.13696.80711.900.00-12106.01%
NVDA251219C001050002023-12-28 1:42PM EDT105.00402.65512.60517.950.00-210.00%
NVDA251219C001100002024-04-02 10:03AM EDT110.00786.10687.75702.850.00-12103.17%
NVDA251219C001200002024-03-04 12:50PM EDT120.00745.10778.00785.800.00-272308.64%
NVDA251219C001250002024-04-04 3:52PM EDT125.00753.02674.20689.350.00-1199.37%
NVDA251219C001350002024-04-19 2:01PM EDT135.00673.10665.25680.350.00-29097.11%
NVDA251219C001400002024-03-08 12:54PM EDT140.00758.00750.15759.150.00-1036231.59%
NVDA251219C001450002024-02-23 3:04PM EDT145.00664.17804.45822.900.00-3210.00%
NVDA251219C001500002024-04-10 3:23PM EDT150.00734.30652.30666.850.00-205894.33%
NVDA251219C001550002024-02-27 11:09AM EDT155.00646.21759.75768.550.00-1069258.33%
NVDA251219C001600002024-03-11 10:15AM EDT160.00712.93720.65731.000.00-20183190.18%
NVDA251219C001650002024-03-12 3:27PM EDT165.00760.85753.25763.050.00-423247.38%
NVDA251219C001700002024-02-27 11:02AM EDT170.00631.57746.35755.250.00-320234.07%
NVDA251219C001750002024-04-19 3:22PM EDT175.00614.00630.10644.650.00-55089.75%
NVDA251219C001800002024-04-19 3:44PM EDT180.00598.35625.15639.750.00-13188.20%
NVDA251219C001850002024-03-28 11:38AM EDT185.00739.54620.70635.300.00-28887.35%
NVDA251219C001900002024-04-18 1:37PM EDT190.00674.84616.85631.050.00-411387.05%
NVDA251219C001950002024-03-18 9:35AM EDT195.00740.20660.65672.450.00-1121136.19%
NVDA251219C002000002024-04-22 9:39AM EDT200.00606.08608.05622.10-87.40-12.60%248685.43%
NVDA251219C002050002024-04-22 10:30AM EDT205.00590.38603.60617.70-46.87-7.36%16284.65%
NVDA251219C002100002024-03-06 10:38AM EDT210.00690.47675.40683.050.00-184154.84%
NVDA251219C002150002024-04-22 12:17PM EDT215.00595.00594.85608.95-15.00-2.46%213983.24%
NVDA251219C002200002024-03-15 10:36AM EDT220.00696.94679.05692.350.00-1194164.57%
NVDA251219C002250002024-04-18 9:44AM EDT225.00633.30588.35600.200.00-16583.06%
NVDA251219C002300002024-03-14 11:36AM EDT230.00675.50670.50683.550.00-1212159.46%
NVDA251219C002350002024-03-28 10:48AM EDT235.00698.53579.95591.150.00-48781.67%
NVDA251219C002400002024-04-04 9:30AM EDT240.00681.80573.20586.850.00-124779.83%
NVDA251219C002450002024-04-19 3:47PM EDT245.00543.40571.45583.400.00-412180.88%
NVDA251219C002500002024-04-22 9:43AM EDT250.00559.75567.05579.10+19.82+3.67%561380.21%
NVDA251219C002550002024-04-22 10:01AM EDT255.00563.01562.80573.80-163.54-22.51%215079.15%
NVDA251219C002600002024-04-19 2:02PM EDT260.00562.56558.50569.600.00-216578.59%
NVDA251219C002650002024-04-19 10:28AM EDT265.00583.59554.25566.250.00-117178.43%
NVDA251219C002700002024-03-28 11:15AM EDT270.00667.79547.55561.000.00-220676.38%
NVDA251219C002750002024-03-05 1:42PM EDT275.00607.27610.55617.800.00-1293123.13%
NVDA251219C002800002024-04-18 9:35AM EDT280.00590.00541.50552.500.00-155176.33%
NVDA251219C002850002024-04-17 12:24PM EDT285.00596.25537.30548.300.00-117375.82%
NVDA251219C002900002024-04-19 3:05PM EDT290.00510.84533.10544.050.00-119775.29%
NVDA251219C002950002024-03-27 9:34AM EDT295.00658.20530.95539.850.00-114775.57%
NVDA251219C003000002024-04-22 9:50AM EDT300.00531.00525.95536.50-12.25-2.25%11,06075.07%
NVDA251219C003050002024-04-08 12:04PM EDT305.00601.93520.95531.500.00-121473.96%
NVDA251219C003100002024-04-17 3:00PM EDT310.00574.00516.45527.400.00-463073.38%
NVDA251219C003150002024-03-25 1:33PM EDT315.00678.27512.35523.250.00-210072.93%
NVDA251219C003200002024-04-10 2:32PM EDT320.00584.35508.25519.100.00-49572.48%
NVDA251219C003250002024-04-11 3:45PM EDT325.00616.76504.10515.150.00-118072.08%
NVDA251219C003300002024-04-09 10:28AM EDT330.00557.53500.05511.000.00-110271.64%
NVDA251219C003350002024-03-27 10:08AM EDT335.00602.00496.00506.850.00-112071.20%
NVDA251219C003400002024-04-19 9:36AM EDT340.00540.52493.90502.850.00-116871.43%
NVDA251219C003450002024-03-06 10:54AM EDT345.00575.99561.25568.350.00-260111.68%
NVDA251219C003500002024-04-22 1:26PM EDT350.00487.15484.85494.85+19.03+4.07%131470.33%
NVDA251219C003550002024-03-18 9:35AM EDT355.00604.69524.20535.750.00-129494.95%
NVDA251219C003600002024-04-09 2:39PM EDT360.00528.80475.90486.850.00-138769.27%
NVDA251219C003650002024-04-08 10:50AM EDT365.00558.80469.60482.450.00-151168.09%
NVDA251219C003700002024-04-19 12:27PM EDT370.00483.11470.00479.800.00-137869.37%
NVDA251219C003750002024-04-19 2:30PM EDT375.00459.47465.00472.450.00-135467.73%
NVDA251219C003800002024-04-19 1:58PM EDT380.00468.00462.05470.350.00-233968.17%
NVDA251219C003850002024-04-08 2:00PM EDT385.00535.48455.30463.900.00-124266.34%
NVDA251219C003900002024-04-22 10:41AM EDT390.00445.50452.95460.90-10.50-2.30%187366.68%
NVDA251219C003950002024-04-19 2:05PM EDT395.00448.05447.95456.500.00-265565.92%
NVDA251219C004000002024-04-19 3:03PM EDT400.00426.18446.10452.650.00-871466.13%
NVDA251219C004100002024-04-19 2:29PM EDT410.00429.97438.65445.100.00-163965.59%
NVDA251219C004150002024-04-02 9:37AM EDT415.00528.45434.90441.100.00-113665.25%
NVDA251219C004200002024-04-19 2:44PM EDT420.00417.20431.10437.600.00-157665.02%
NVDA251219C004250002024-03-27 11:45AM EDT425.00529.00427.55433.650.00-1031964.73%
NVDA251219C004300002024-04-10 1:02PM EDT430.00496.57422.95430.800.00-194064.45%
NVDA251219C004350002024-04-19 3:32PM EDT435.00399.85420.50425.800.00-357564.17%
NVDA251219C004400002024-04-19 12:00PM EDT440.00409.43412.75422.65-31.47-7.14%154163.08%
NVDA251219C004450002024-04-17 11:18AM EDT445.00482.10415.80419.000.00-134364.37%
NVDA251219C004500002024-04-22 3:46PM EDT450.00412.90406.80415.45+30.73+8.04%2051,66962.91%
NVDA251219C004550002024-04-19 1:50PM EDT455.00419.50405.60411.850.00-744063.21%
NVDA251219C004600002024-04-19 11:09AM EDT460.00434.80402.00408.250.00-2643262.97%
NVDA251219C004650002024-04-19 2:57PM EDT465.00380.00394.90404.750.00-124361.98%
NVDA251219C004700002024-04-09 1:39PM EDT470.00446.18395.10401.250.00-133962.56%
NVDA251219C004750002024-04-17 3:47PM EDT475.00443.00392.05397.200.00-232562.32%
NVDA251219C004800002024-04-22 10:23AM EDT480.00388.72391.10393.90+21.72+5.92%1673562.67%
NVDA251219C004850002024-04-04 10:16AM EDT485.00482.80384.85390.800.00-218561.95%
NVDA251219C004900002024-04-19 10:47AM EDT490.00411.50381.45387.300.00-2730661.74%
NVDA251219C004950002024-04-01 3:33PM EDT495.00397.93380.95383.700.00-133562.08%
NVDA251219C005000002024-04-22 12:55PM EDT500.00370.40375.10380.35+12.20+3.41%681861.40%
NVDA251219C005050002024-04-19 12:45PM EDT505.00388.35371.80376.600.00-421461.14%
NVDA251219C005100002024-04-19 3:27PM EDT510.00350.52368.45373.850.00-264261.06%
NVDA251219C005150002024-04-02 10:20AM EDT515.00444.75365.15369.900.00-1018960.76%
NVDA251219C005200002024-04-19 10:28AM EDT520.00385.79361.85367.250.00-155560.69%
NVDA251219C005250002024-04-19 3:52PM EDT525.00334.55358.60363.950.00-516760.51%
NVDA251219C005300002024-04-03 11:42AM EDT530.00455.00355.35360.750.00-2538660.34%
NVDA251219C005350002024-04-15 9:30AM EDT535.00444.93351.70357.500.00-457360.09%
NVDA251219C005400002024-04-02 1:02PM EDT540.00446.45348.90354.100.00-421659.96%
NVDA251219C005450002024-04-19 1:58PM EDT545.00350.70345.30351.150.00-25559.76%
NVDA251219C005500002024-04-17 12:55PM EDT550.00392.58342.30347.950.00-146359.61%
NVDA251219C005550002024-04-17 10:53AM EDT555.00400.00336.85344.850.00-25559.05%
NVDA251219C005600002024-04-19 10:24AM EDT560.00361.25336.45341.750.00-18359.37%
NVDA251219C005650002024-03-13 1:52PM EDT565.00439.78412.25415.350.00-425886.25%
NVDA251219C005700002024-04-22 9:51AM EDT570.00333.14330.40337.95-53.15-13.76%41,03459.49%
NVDA251219C005750002024-04-02 11:44AM EDT575.00417.20327.20332.400.00-128758.88%
NVDA251219C005800002024-04-09 2:53PM EDT580.00370.50324.25329.600.00-120658.78%
NVDA251219C005850002024-04-08 10:08AM EDT585.00393.61321.25325.950.00-228358.53%
NVDA251219C005900002024-04-04 3:25PM EDT590.00386.24318.25323.450.00-222358.46%
NVDA251219C005950002024-04-09 1:27PM EDT595.00361.23314.95320.100.00-16858.20%
NVDA251219C006000002024-04-22 1:52PM EDT600.00315.50312.45320.05+20.50+6.95%489758.61%
NVDA251219C006050002024-04-19 2:44PM EDT605.00299.60309.50314.700.00-411358.07%
NVDA251219C006100002024-04-15 9:30AM EDT610.00385.00306.75312.100.00-125258.00%
NVDA251219C006150002024-04-15 2:04PM EDT615.00368.82303.80308.650.00-111357.77%
NVDA251219C006200002024-04-19 2:10PM EDT620.00302.00300.70305.800.00-18757.60%
NVDA251219C006250002024-04-15 11:49AM EDT625.00380.80298.15303.400.00-118557.58%
NVDA251219C006300002024-04-10 2:20PM EDT630.00360.28297.95300.650.00-16857.86%
NVDA251219C006350002024-04-11 11:21AM EDT635.00375.27290.30298.050.00-18157.02%
NVDA251219C006400002024-04-08 10:05AM EDT640.00358.73292.10294.700.00-228857.50%
NVDA251219C006450002024-04-02 1:17PM EDT645.00376.95287.30292.650.00-212657.17%
NVDA251219C006500002024-04-19 2:34PM EDT650.00281.00286.65289.400.00-261557.28%
NVDA251219C006550002024-04-10 2:33PM EDT655.00343.50281.95287.300.00-104356.96%
NVDA251219C006600002024-04-16 1:26PM EDT660.00349.12279.25284.500.00-211556.82%
NVDA251219C006650002024-04-09 11:18AM EDT665.00319.66276.20282.050.00-15156.68%
NVDA251219C006700002024-04-02 1:17PM EDT670.00362.35274.05279.450.00-35256.64%
NVDA251219C006750002024-04-09 3:32PM EDT675.00318.22271.55276.950.00-14756.56%
NVDA251219C006800002024-04-18 9:51AM EDT680.00313.12269.65276.000.00-699756.79%
NVDA251219C006850002024-04-03 12:36PM EDT685.00353.05267.80271.650.00-54356.53%
NVDA251219C006900002024-04-09 1:19PM EDT690.00305.89266.00268.700.00-413456.47%
NVDA251219C006950002024-04-16 10:07AM EDT695.00329.26261.45266.350.00-3021656.10%
NVDA251219C007000002024-04-22 10:32AM EDT700.00248.13256.20264.20-11.57-4.46%178055.66%
NVDA251219C007050002024-04-09 11:39AM EDT705.00294.75258.70261.400.00-239656.22%
NVDA251219C007100002024-04-22 3:21PM EDT710.00256.77254.10258.90-78.58-23.43%415155.81%
NVDA251219C007200002024-04-22 3:20PM EDT720.00252.92249.35254.55+15.67+6.60%413855.71%
NVDA251219C007300002024-04-22 3:19PM EDT730.00247.70244.35249.90+20.93+9.23%531555.50%
NVDA251219C007400002024-04-22 3:21PM EDT740.00243.48242.30244.90-39.42-13.93%4679355.64%
NVDA251219C007500002024-04-19 3:53PM EDT750.00230.83232.85240.80+12.66+5.80%235854.88%
NVDA251219C007600002024-04-22 3:28PM EDT760.00234.93231.75236.15+15.19+6.91%421655.15%
NVDA251219C007700002024-04-19 3:35PM EDT770.00213.74227.40231.800.00-520355.01%
NVDA251219C007800002024-04-22 1:56PM EDT780.00225.82222.80227.50+18.02+8.67%714454.83%
NVDA251219C007900002024-04-22 12:11PM EDT790.00215.37218.90223.30-28.34-11.63%716054.73%
NVDA251219C008000002024-04-22 3:19PM EDT800.00218.38214.80219.20+21.63+10.99%3142854.61%
NVDA251219C008100002024-04-19 3:54PM EDT810.00193.22210.80215.150.00-19454.49%
NVDA251219C008200002024-04-19 12:59PM EDT820.00222.32206.80211.200.00-131454.37%
NVDA251219C008300002024-04-22 9:30AM EDT830.00198.70203.20207.10-19.60-8.98%132754.26%
NVDA251219C008400002024-04-18 12:40PM EDT840.00244.95199.55203.350.00-47454.18%
NVDA251219C008500002024-04-22 1:41PM EDT850.00196.13195.70199.60+17.06+9.53%4671,60654.05%
NVDA251219C008600002024-04-19 11:26AM EDT860.00211.13192.05195.950.00-258353.95%
NVDA251219C008800002024-04-19 2:14PM EDT880.00186.00185.10188.800.00-516553.78%
NVDA251219C009000002024-04-22 3:52PM EDT900.00178.70178.00181.95+11.90+7.13%1066253.56%
NVDA251219C009200002024-04-19 3:25PM EDT920.00168.47171.45175.35+6.72+4.15%38653.39%
NVDA251219C009300002024-04-22 3:21PM EDT930.00170.28168.25172.05+15.93+10.32%415053.30%
NVDA251219C009400002024-04-22 3:20PM EDT940.00167.85165.10169.00+12.09+7.76%211053.23%
NVDA251219C009500002024-04-22 3:23PM EDT950.00163.70163.50167.45+15.30+10.31%61,40353.52%
NVDA251219C009600002024-04-22 3:21PM EDT960.00161.62159.05164.45+14.86+10.13%2614053.27%
NVDA251219C009700002024-04-16 10:25AM EDT970.00206.25155.80159.850.00-157952.96%
NVDA251219C009800002024-04-19 3:46PM EDT980.00140.00155.25156.900.00-109353.17%
NVDA251219C009900002024-04-22 3:19PM EDT990.00153.48152.00154.05+10.64+7.45%36253.05%
NVDA251219C010000002024-04-22 3:45PM EDT1,000.00150.00149.60151.25+13.40+9.81%4596653.03%
NVDA251219C010100002024-04-22 3:25PM EDT1,010.00146.95146.85148.55+5.23+3.69%415252.97%
NVDA251219C010200002024-04-22 1:56PM EDT1,020.00144.27144.20145.85+3.11+2.20%86452.91%
NVDA251219C010300002024-04-22 2:20PM EDT1,030.00144.16141.55143.20-27.49-16.02%219252.84%
NVDA251219C010400002024-04-19 3:16PM EDT1,040.00130.11138.95140.650.00-89952.78%
NVDA251219C010500002024-04-22 3:28PM EDT1,050.00137.32136.45138.10+7.32+5.63%211052.72%
NVDA251219C010600002024-04-19 2:14PM EDT1,060.00135.40133.95135.600.00-647352.66%
NVDA251219C010700002024-04-18 3:39PM EDT1,070.00160.67131.55133.200.00-53752.61%
NVDA251219C010800002024-04-22 2:20PM EDT1,080.00131.60129.15130.80+13.74+11.66%57152.56%
NVDA251219C010900002024-04-22 10:00AM EDT1,090.00125.55126.80128.45-44.45-26.15%1017152.50%
NVDA251219C011000002024-04-22 2:01PM EDT1,100.00124.70124.50126.15+10.10+8.81%332552.45%
NVDA251219C011100002024-04-19 2:13PM EDT1,110.00123.35122.25123.900.00-1552.40%
NVDA251219C011200002024-04-19 3:42PM EDT1,120.00108.75120.05121.700.00-1741352.35%
NVDA251219C011300002024-04-18 12:07PM EDT1,130.00148.97117.90119.550.00-24652.31%
NVDA251219C011400002024-04-16 3:09PM EDT1,140.00158.82115.80117.450.00-243352.27%
NVDA251219C011500002024-04-16 3:10PM EDT1,150.00109.03113.70115.35-47.82-30.49%219952.22%
NVDA251219C011600002024-04-19 11:25AM EDT1,160.00124.00111.70113.300.00-109352.18%
NVDA251219C011700002024-04-16 11:09AM EDT1,170.00148.30109.70111.300.00-61452.13%
NVDA251219C011800002024-04-19 12:47PM EDT1,180.00116.70107.75109.350.00-73352.09%
NVDA251219C011900002024-04-09 10:39AM EDT1,190.00127.90105.80107.450.00-62152.05%
NVDA251219C012000002024-04-22 3:04PM EDT1,200.00106.33103.40105.75+11.24+11.82%172,41151.97%
NVDA251219C012100002024-04-19 3:57PM EDT1,210.00102.25102.05103.70+9.05+9.71%124551.97%
NVDA251219C012200002024-04-22 2:04PM EDT1,220.00100.80100.25101.60-27.40-21.37%23651.90%
NVDA251219C012300002024-04-18 2:30PM EDT1,230.00123.0598.45100.100.00-23051.89%
NVDA251219C012400002024-04-22 2:37PM EDT1,240.0098.7096.4598.35-22.25-18.40%3751.82%
NVDA251219C012500002024-04-19 1:23PM EDT1,250.00102.5095.0096.650.00-522051.82%
NVDA251219C012600002024-04-12 2:44PM EDT1,260.0094.0093.3595.00-37.70-28.63%11351.80%
NVDA251219C012700002024-03-07 10:56AM EDT1,270.00139.10128.70130.200.00-1361.17%
NVDA251219C012800002024-04-22 2:23PM EDT1,280.0092.5090.1091.70-74.05-44.46%3551.73%
NVDA251219C012900002024-04-22 10:34AM EDT1,290.0083.0588.5589.90-13.22-13.73%2351.67%
NVDA251219C013000002024-04-19 3:59PM EDT1,300.0079.4186.8088.650.00-38651.65%
NVDA251219C013200002024-04-18 9:46AM EDT1,320.00104.3583.9585.600.00-13451.61%
NVDA251219C013400002024-04-17 3:41PM EDT1,340.00100.0081.1082.650.00-23251.55%
NVDA251219C013600002024-04-15 2:15PM EDT1,360.00107.3878.0579.900.00-115751.47%
NVDA251219C013800002024-04-19 3:54PM EDT1,380.0068.0675.6577.250.00-23751.46%
NVDA251219C014000002024-04-22 2:55PM EDT1,400.0073.7072.8574.70+4.35+6.27%1020451.38%
NVDA251219C014200002024-04-19 3:54PM EDT1,420.0063.7070.6072.200.00-31751.37%
NVDA251219C014400002024-04-16 10:03AM EDT1,440.0096.4068.2569.800.00-42851.33%
NVDA251219C014600002024-04-22 10:46AM EDT1,460.0062.5766.0067.55+2.31+3.83%19851.30%
NVDA251219C014800002024-04-19 3:55PM EDT1,480.0057.2163.8065.350.00-35651.26%
NVDA251219C015000002024-04-22 3:39PM EDT1,500.0061.0061.7063.25+5.10+9.12%716051.23%
NVDA251219C015200002024-04-19 1:27PM EDT1,520.0064.8459.7061.200.00-22151.20%
NVDA251219C015400002024-04-19 1:39PM EDT1,540.0062.2057.5059.250.00-211551.14%
NVDA251219C015600002024-04-19 12:25PM EDT1,560.0061.3055.6557.350.00-23751.11%
NVDA251219C015800002024-04-19 11:56AM EDT1,580.0061.2954.1055.450.00-21151.12%
NVDA251219C016000002024-04-19 3:41PM EDT1,600.0048.0052.1553.850.00-35651.08%
NVDA251219C016200002024-04-19 12:34PM EDT1,620.0056.4650.5052.150.00-11351.06%
NVDA251219C016400002024-04-22 1:27PM EDT1,640.0049.0048.9050.55-7.85-13.81%116451.05%
NVDA251219C016500002024-04-19 2:11PM EDT1,650.0050.1048.3549.600.00-62951.05%
NVDA251219C016600002024-04-19 1:11PM EDT1,660.0053.5047.4049.000.00-21051.04%
NVDA251219C016700002024-04-22 1:45PM EDT1,670.0046.9446.8048.20-15.81-25.20%63651.05%
NVDA251219C016800002024-04-17 3:56PM EDT1,680.0059.8045.9047.500.00-242351.03%
NVDA251219C016900002024-04-17 12:49PM EDT1,690.0059.8545.3546.750.00-191651.04%
NVDA251219C017000002024-04-19 2:11PM EDT1,700.0046.4544.5046.100.00-103651.03%
NVDA251219C017100002024-04-17 2:08PM EDT1,710.0059.3543.8045.350.00-345451.01%
NVDA251219C017200002024-04-17 2:09PM EDT1,720.0058.6043.2544.700.00-506251.04%
NVDA251219C017300002024-04-19 9:32AM EDT1,730.0054.2642.4544.000.00-17051.00%
NVDA251219C017400002024-04-17 2:09PM EDT1,740.0057.0041.8043.350.00-376151.00%
NVDA251219C017500002024-04-17 2:08PM EDT1,750.0056.1541.2042.700.00-5115551.01%
NVDA251219C017600002024-04-17 2:08PM EDT1,760.0055.3040.7041.950.00-244551.01%
NVDA251219C017700002024-04-17 2:07PM EDT1,770.0054.3539.9541.400.00-273651.00%
NVDA251219C017800002024-04-17 2:07PM EDT1,780.0053.5539.3540.900.00-424751.02%
NVDA251219C017900002024-04-19 2:05PM EDT1,790.0040.0138.9040.250.00-16551.03%
NVDA251219C018000002024-04-19 2:31PM EDT1,800.0038.7038.3039.650.00-25051.03%
NVDA251219C018100002024-04-17 2:09PM EDT1,810.0051.6037.6039.100.00-333751.01%
NVDA251219C018200002024-04-17 2:07PM EDT1,820.0050.7537.0538.550.00-121551.02%
NVDA251219C018300002024-04-17 1:29PM EDT1,830.0049.4536.6537.950.00-6751.04%
NVDA251219C018400002024-04-17 1:29PM EDT1,840.0048.7535.9537.400.00-6951.01%
NVDA251219C018500002024-04-18 3:05PM EDT1,850.0047.0335.4536.900.00-11451.02%
NVDA251219C018600002024-04-17 2:05PM EDT1,860.0047.9535.0536.350.00-161851.04%
NVDA251219C018700002024-04-17 1:50PM EDT1,870.0047.3034.4035.700.00-171850.99%
NVDA251219C018800002024-04-17 1:50PM EDT1,880.0046.7034.0535.300.00-121651.05%
NVDA251219C018900002024-04-22 10:24AM EDT1,890.0031.2133.4034.80-18.31-36.97%1351.02%
NVDA251219C019000002024-04-19 11:52AM EDT1,900.0038.4532.9534.350.00-32751.04%
NVDA251219C019100002024-04-17 11:34AM EDT1,910.0045.8032.4533.900.00-64451.04%
NVDA251219C019200002024-04-17 11:34AM EDT1,920.0045.3432.0033.400.00-121251.04%
NVDA251219C019300002024-04-16 2:12PM EDT1,930.0048.2731.5532.950.00-924551.05%
NVDA251219C019400002024-04-22 3:57PM EDT1,940.0031.7031.1032.50+2.25+7.64%1218751.06%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA251219P000050002024-04-19 12:40PM EDT5.000.050.000.050.00-119128.91%
NVDA251219P000100002024-02-09 11:58AM EDT10.000.090.000.310.00-100101129.88%
NVDA251219P000200002024-03-27 3:50PM EDT20.004.000.020.210.00-14102.93%
NVDA251219P000250002024-02-05 11:25AM EDT25.000.060.000.170.00-1293.36%
NVDA251219P000300002024-01-12 4:55PM EDT30.000.050.010.470.00--697.75%
NVDA251219P000350002024-01-29 1:37PM EDT35.000.040.000.340.00--189.36%
NVDA251219P000400002024-04-22 10:23AM EDT40.000.090.040.27+0.04+80.00%101284.47%
NVDA251219P000450002024-02-26 4:10PM EDT45.000.050.000.220.00-1478.22%
NVDA251219P000500002024-02-08 11:01AM EDT50.000.140.050.270.00-145478.03%
NVDA251219P000550002023-12-20 11:10AM EDT55.000.290.040.340.00-4376.47%
NVDA251219P000600002024-01-31 11:48AM EDT60.000.140.000.000.00--2050.00%
NVDA251219P000700002024-03-07 12:19PM EDT70.000.110.000.460.00-3270.65%
NVDA251219P000750002024-04-09 2:16PM EDT75.000.250.210.520.00-52572.12%
NVDA251219P000800002024-04-03 9:30AM EDT80.000.650.220.600.00-11171.00%
NVDA251219P000850002024-02-22 11:27AM EDT85.000.340.180.460.00-2267.14%
NVDA251219P000900002024-04-09 3:35PM EDT90.000.380.320.650.00-72268.56%
NVDA251219P000950002024-02-21 11:31AM EDT95.000.610.270.530.00-112265.33%
NVDA251219P001000002024-04-18 3:21PM EDT100.000.680.490.700.00-837966.80%
NVDA251219P001050002024-02-05 4:31PM EDT105.000.590.230.600.00-51862.45%
NVDA251219P001100002024-03-27 9:38AM EDT110.000.460.520.940.00-66565.31%
NVDA251219P001150002024-04-12 12:31PM EDT115.000.640.591.010.00-8064.58%
NVDA251219P001200002024-04-19 3:26PM EDT120.000.860.671.030.00-1020063.65%
NVDA251219P001250002024-03-13 3:43PM EDT125.000.700.560.960.00-2861.35%
NVDA251219P001300002024-04-16 10:34AM EDT130.001.030.791.200.00-107162.21%
NVDA251219P001350002024-04-22 10:07AM EDT135.001.150.981.15+0.21+22.34%281061.47%
NVDA251219P001400002024-04-12 2:10PM EDT140.000.971.031.420.00-7061.39%
NVDA251219P001450002024-03-12 10:20AM EDT145.001.080.841.150.00-118958.46%
NVDA251219P001500002024-04-22 11:03AM EDT150.001.481.321.61+0.29+24.37%5060.49%
NVDA251219P001550002024-02-16 1:47PM EDT155.001.871.221.630.00-213659.07%
NVDA251219P001600002024-04-16 2:23PM EDT160.001.921.571.83+0.42+28.00%170859.46%
NVDA251219P001650002024-01-26 4:58PM EDT165.002.501.521.820.00-1269458.18%
NVDA251219P001700002024-04-22 10:23AM EDT170.002.091.812.16+0.11+5.56%529358.62%
NVDA251219P001750002024-03-08 1:33PM EDT175.001.811.092.240.00-220956.02%
NVDA251219P001800002024-04-19 1:43PM EDT180.002.102.132.460.00-1640557.79%
NVDA251219P001850002024-02-29 11:59AM EDT185.002.111.812.680.00-131756.56%
NVDA251219P001900002024-04-19 3:39PM EDT190.002.952.063.250.00-21,01057.09%
NVDA251219P001950002024-03-15 2:05PM EDT195.002.831.892.400.00-149154.18%
NVDA251219P002000002024-04-22 10:23AM EDT200.003.142.803.20+0.04+1.29%72,95856.25%
NVDA251219P002050002024-03-11 10:04AM EDT205.003.152.182.590.00-214853.21%
NVDA251219P002100002024-03-20 11:44AM EDT210.002.803.354.050.00-621456.37%
NVDA251219P002150002024-03-20 11:44AM EDT215.002.943.654.300.00-1111356.13%
NVDA251219P002200002024-04-19 3:52PM EDT220.004.253.653.900.00-322254.68%
NVDA251219P002250002024-04-09 10:30AM EDT225.003.353.854.250.00-532654.46%
NVDA251219P002300002024-04-11 10:27AM EDT230.003.304.104.550.00-228254.22%
NVDA251219P002350002024-04-15 10:30AM EDT235.003.604.354.800.00-714053.89%
NVDA251219P002400002024-04-18 9:34AM EDT240.004.354.655.050.00-631853.61%
NVDA251219P002450002024-04-18 9:33AM EDT245.004.654.905.350.00-717653.31%
NVDA251219P002500002024-04-22 11:03AM EDT250.005.755.155.65-0.10-1.71%32,32353.00%
NVDA251219P002550002024-04-19 12:28PM EDT255.005.505.455.950.00-133352.72%
NVDA251219P002600002024-04-16 10:44AM EDT260.005.205.756.250.00-766552.42%
NVDA251219P002650002024-04-16 10:44AM EDT265.005.406.106.550.00-513452.16%
NVDA251219P002700002024-04-19 12:10PM EDT270.006.356.456.900.00-19751.92%
NVDA251219P002750002024-04-22 3:17PM EDT275.006.906.757.10-1.35-16.36%124051.51%
NVDA251219P002800002024-04-19 3:46PM EDT280.008.656.807.800.00-42,23851.29%
NVDA251219P002850002024-04-15 9:42AM EDT285.005.857.507.950.00-306551.11%
NVDA251219P002900002024-04-22 1:28PM EDT290.008.157.858.40+0.45+5.84%1021250.89%
NVDA251219P002950002024-04-19 3:36PM EDT295.009.848.208.850.00-914550.66%
NVDA251219P003000002024-04-22 3:57PM EDT300.008.958.609.30-1.40-13.53%6572750.44%
NVDA251219P003050002024-04-19 12:14PM EDT305.009.209.109.650.00-829950.20%
NVDA251219P003100002024-04-19 12:13PM EDT310.009.709.1510.550.00-61,18150.02%
NVDA251219P003150002024-04-19 2:17PM EDT315.0010.909.9510.650.00-625250.19%
NVDA251219P003200002024-04-19 10:45AM EDT320.0010.2510.4511.100.00-863249.94%
NVDA251219P003250002024-04-19 10:45AM EDT325.0010.6910.6512.250.00-51,22750.41%
NVDA251219P003300002024-04-19 2:41PM EDT330.0012.5810.9512.500.00-72,27649.91%
NVDA251219P003350002024-04-19 10:44AM EDT335.0011.7012.0512.600.00-215349.27%
NVDA251219P003400002024-04-19 10:45AM EDT340.0012.5012.0513.900.00-11,34449.79%
NVDA251219P003450002024-04-19 10:31AM EDT345.0012.7013.1513.800.00-218748.95%
NVDA251219P003500002024-04-22 9:57AM EDT350.0014.7013.6015.15-0.80-5.16%101,50149.45%
NVDA251219P003550002024-04-03 9:33AM EDT355.0011.9613.8015.700.00-187349.19%
NVDA251219P003600002024-04-15 3:45PM EDT360.0016.8014.9515.55+3.99+31.15%147248.34%
NVDA251219P003650002024-04-19 3:10PM EDT365.0017.7115.0516.850.00-11,14148.70%
NVDA251219P003700002024-04-04 12:55PM EDT370.0012.9316.1016.950.00-4056748.07%
NVDA251219P003750002024-04-09 3:31PM EDT375.0014.4716.8017.550.00-148847.83%
NVDA251219P003800002024-04-19 10:35AM EDT380.0017.1517.5018.300.00-158247.70%
NVDA251219P003850002024-04-17 3:50PM EDT385.0016.3718.3019.050.00-1012347.56%
NVDA251219P003900002024-04-15 3:12PM EDT390.0016.2019.0019.850.00-28847.44%
NVDA251219P003950002024-04-01 1:36PM EDT395.0016.5919.8020.650.00-16547.31%
NVDA251219P004000002024-04-22 9:31AM EDT400.0020.8019.6522.30-3.58-14.68%82,11147.74%
NVDA251219P004100002024-04-22 10:32AM EDT410.0024.7022.2023.10+6.45+35.34%339346.87%
NVDA251219P004150002024-04-05 12:03PM EDT415.0018.9023.0524.000.00-115246.76%
NVDA251219P004200002024-04-09 10:22AM EDT420.0020.9023.9024.850.00-728046.60%
NVDA251219P004250002024-04-18 9:37AM EDT425.0023.7524.0026.700.00-11,05147.03%
NVDA251219P004300002024-04-11 1:54PM EDT430.0020.0024.8027.600.00-12,00846.87%
NVDA251219P004350002024-04-19 3:38PM EDT435.0030.8726.7027.600.00-37946.18%
NVDA251219P004400002024-04-01 10:16AM EDT440.0022.3027.6028.600.00-114646.07%
NVDA251219P004450002024-04-15 1:30PM EDT445.0024.2628.6029.600.00-116845.95%
NVDA251219P004500002024-04-22 3:52PM EDT450.0030.6530.1030.65-3.81-11.06%91,09645.84%
NVDA251219P004550002024-04-19 12:23PM EDT455.0030.3030.6531.750.00-111045.75%
NVDA251219P004600002024-04-19 10:28AM EDT460.0030.6031.7032.800.00-151945.62%
NVDA251219P004650002024-04-19 2:18PM EDT465.0034.7832.8033.900.00-456045.50%
NVDA251219P004700002024-04-19 10:46AM EDT470.0032.5033.9035.000.00-3049745.38%
NVDA251219P004750002024-04-19 2:54PM EDT475.0038.8834.1036.700.00-51,50645.54%
NVDA251219P004800002024-04-19 2:54PM EDT480.0040.2035.1538.400.00-11,20645.68%
NVDA251219P004850002024-04-19 11:06AM EDT485.0035.6037.3538.550.00-19945.07%
NVDA251219P004900002024-04-22 3:57PM EDT490.0039.1038.5539.80-4.10-9.49%116944.98%
NVDA251219P004950002024-04-08 10:23AM EDT495.0033.2339.8041.000.00-223244.85%
NVDA251219P005000002024-04-22 3:31PM EDT500.0041.5540.9542.35-5.84-12.32%22,43844.78%
NVDA251219P005050002024-04-02 9:55AM EDT505.0036.3042.3043.500.00-118144.62%
NVDA251219P005100002024-04-02 10:41AM EDT510.0037.7043.6044.950.00-128144.57%
NVDA251219P005150002024-03-27 10:16AM EDT515.0040.0044.9046.150.00-179644.41%
NVDA251219P005200002024-04-18 12:48PM EDT520.0040.5046.2047.650.00-216944.37%
NVDA251219P005250002024-04-05 1:23PM EDT525.0039.6047.6549.050.00-119444.27%
NVDA251219P005300002024-04-22 9:50AM EDT530.0050.1549.0550.30-3.16-5.93%120344.11%
NVDA251219P005350002024-04-19 1:56PM EDT535.0050.9850.5051.750.00-132544.02%
NVDA251219P005400002024-03-25 2:01PM EDT540.0040.4051.9553.200.00-267543.92%
NVDA251219P005450002024-04-22 9:32AM EDT545.0058.0053.4054.75+2.50+4.50%1011743.84%
NVDA251219P005500002024-04-22 10:01AM EDT550.0057.6054.8556.40-5.68-8.98%41,05043.80%
NVDA251219P005550002024-04-11 3:48PM EDT555.0043.6956.4557.800.00-215843.66%
NVDA251219P005600002024-04-22 3:02PM EDT560.0057.9356.8060.80+3.93+7.28%11,06944.09%
NVDA251219P005650002024-04-05 11:51AM EDT565.0050.4059.5560.950.00-115243.47%
NVDA251219P005700002024-04-22 3:02PM EDT570.0061.3361.1562.55+13.33+27.77%118943.37%
NVDA251219P005750002024-04-15 1:30PM EDT575.0053.6062.7564.350.00-2575443.34%
NVDA251219P005800002024-04-22 2:10PM EDT580.0064.3964.4565.95-8.91-12.16%317143.23%
NVDA251219P005850002024-04-15 12:25PM EDT585.0054.1364.9568.950.00-186343.59%
NVDA251219P005900002024-04-22 11:00AM EDT590.0072.7767.8569.30+14.27+24.39%17943.03%
NVDA251219P005950002024-03-28 9:57AM EDT595.0060.0069.5071.050.00-19142.95%
NVDA251219P006000002024-04-22 9:44AM EDT600.0072.0071.0573.05-8.85-10.95%32,63042.94%
NVDA251219P006050002024-03-14 1:02PM EDT605.0070.4560.4561.450.00-25938.40%
NVDA251219P006100002024-04-11 3:56PM EDT610.0058.2274.9076.450.00-213642.70%
NVDA251219P006150002024-04-19 12:20PM EDT615.0076.6576.7078.300.00-128542.62%
NVDA251219P006200002024-04-22 9:59AM EDT620.0082.1578.5080.15+15.15+22.61%235042.53%
NVDA251219P006250002024-04-22 11:24AM EDT625.0086.5080.4582.05+7.20+9.08%2012242.45%
NVDA251219P006300002024-04-17 9:47AM EDT630.0067.6582.3084.050.00-17942.39%
NVDA251219P006350002024-04-19 2:44PM EDT635.0091.0983.0087.300.00-491942.71%
NVDA251219P006400002024-04-22 11:20AM EDT640.0092.6185.1089.60+22.54+32.17%11,23042.73%
NVDA251219P006450002024-03-25 10:59AM EDT645.0092.0088.1589.80+23.00+33.33%101842.10%
NVDA251219P006500002024-04-19 11:57AM EDT650.0087.5090.1091.900.00-664242.04%
NVDA251219P006550002024-04-02 1:23PM EDT655.0077.0092.1593.850.00-42841.94%
NVDA251219P006600002024-04-15 10:48AM EDT660.0076.1594.1096.20-18.85-19.84%3004141.94%
NVDA251219P006650002024-03-26 12:08PM EDT665.0077.1796.2098.150.00-21141.82%
NVDA251219P006700002024-04-22 10:45AM EDT670.00104.2598.45100.45+19.50+23.01%949841.79%
NVDA251219P006750002024-04-10 3:44PM EDT675.0084.45100.55102.300.00-12641.63%
NVDA251219P006800002024-04-19 3:59PM EDT680.00109.05102.80104.60-5.16-4.52%27841.59%
NVDA251219P006850002024-04-04 2:30PM EDT685.0089.85104.95106.800.00-22741.51%
NVDA251219P006900002024-04-10 3:42PM EDT690.0090.87107.10108.900.00-14641.40%
NVDA251219P006950002024-04-12 9:47AM EDT695.0088.80109.35111.150.00-11241.33%
NVDA251219P007000002024-04-22 2:42PM EDT700.00113.23111.60113.75-10.77-8.69%455541.35%
NVDA251219P007050002024-03-25 10:11AM EDT705.0090.00113.85115.700.00-14341.18%
NVDA251219P007100002024-04-19 3:25PM EDT710.00127.40116.15118.150.00-14241.14%
NVDA251219P007200002024-04-22 1:26PM EDT720.00122.57120.85122.75+1.72+1.42%124240.96%
NVDA251219P007300002024-04-19 2:30PM EDT730.00133.00125.65127.900.00-112540.91%
NVDA251219P007400002024-04-17 10:53AM EDT740.00115.00130.45132.550.00-13340.70%
NVDA251219P007500002024-04-22 1:56PM EDT750.00136.55135.65137.70-12.12-8.15%538440.59%
NVDA251219P007600002024-04-12 9:45AM EDT760.00115.70140.35142.600.00-33940.40%
NVDA251219P007700002024-04-19 2:03PM EDT770.00149.12145.65147.850.00-34240.27%
NVDA251219P007800002024-04-12 9:45AM EDT780.00124.15150.85152.950.00-58940.09%
NVDA251219P007900002024-04-17 12:10PM EDT790.00139.96156.20158.450.00-269239.98%
NVDA251219P008000002024-04-22 3:21PM EDT800.00162.70161.60164.20-14.28-8.07%1030339.91%
NVDA251219P008100002024-04-17 1:29PM EDT810.00151.58167.30169.750.00-16639.77%
NVDA251219P008200002024-04-15 10:28AM EDT820.00142.30172.65175.350.00-107039.63%
NVDA251219P008300002024-04-19 12:07PM EDT830.00176.03178.35181.100.00-59139.50%
NVDA251219P008400002024-04-12 9:45AM EDT840.00153.25184.10186.900.00-12939.35%
NVDA251219P008500002024-04-22 2:15PM EDT850.00189.54189.95192.45-16.46-7.99%157339.13%
NVDA251219P008600002024-04-18 9:35AM EDT860.00182.07194.60199.950.00-74939.37%
NVDA251219P008800002024-04-22 9:35AM EDT880.00220.00207.30212.05-6.64-2.93%15239.07%
NVDA251219P009000002024-04-19 2:44PM EDT900.00235.00219.50224.700.00-314638.82%
NVDA251219P009200002024-04-11 3:17PM EDT920.00192.96232.65237.550.00-18538.55%
NVDA251219P009300002024-04-15 11:01AM EDT930.00204.00239.15244.100.00-12038.42%
NVDA251219P009400002024-04-03 10:36AM EDT940.00206.80245.45250.700.00-23138.28%
NVDA251219P009500002024-04-10 1:12PM EDT950.00223.70252.45257.200.00-115138.09%
NVDA251219P009600002024-04-11 9:36AM EDT960.00223.90258.70263.850.00-28537.93%
NVDA251219P009700002024-04-11 10:42AM EDT970.00228.55265.30271.300.00-154337.94%
NVDA251219P009800002024-04-11 1:42PM EDT980.00229.05272.90277.900.00-148737.73%
NVDA251219P009900002024-04-19 2:43PM EDT990.00293.65279.35284.850.00-54937.59%
NVDA251219P010000002024-04-19 3:06PM EDT1,000.00310.00286.55291.900.00-1011437.45%
NVDA251219P010100002024-04-17 12:10PM EDT1,010.00268.36293.45299.000.00-264337.31%
NVDA251219P010200002024-04-01 11:13AM EDT1,020.00257.85300.60306.200.00-115337.18%
NVDA251219P010300002024-04-01 10:29AM EDT1,030.00260.80305.85316.750.00-21437.88%
NVDA251219P010400002024-04-18 11:42AM EDT1,040.00286.66313.20323.800.00-23537.68%
NVDA251219P010500002024-04-17 12:40PM EDT1,050.00297.50320.45331.400.00-64037.60%
NVDA251219P010600002024-04-01 9:48AM EDT1,060.00277.14328.65337.250.00-12037.06%
NVDA251219P010700002024-03-20 12:57PM EDT1,070.00299.65354.05370.800.00-21543.62%
NVDA251219P010800002024-03-25 9:37AM EDT1,080.00284.40343.45354.050.00-212437.24%
NVDA251219P010900002024-04-01 3:52PM EDT1,090.00305.60351.10361.150.00-12236.97%
NVDA251219P011000002024-04-18 12:12PM EDT1,100.00327.48358.75369.350.00-13736.97%
NVDA251219P011100002024-04-02 11:11AM EDT1,110.00324.85366.45377.100.00-41936.84%
NVDA251219P011200002024-03-11 3:14PM EDT1,120.00348.50327.20343.550.00-62223.74%
NVDA251219P011300002024-02-13 12:50PM EDT1,130.00426.80345.00358.850.00-21726.12%
NVDA251219P011400002024-04-01 11:20AM EDT1,140.00341.75388.95401.250.00-43036.60%
NVDA251219P011500002024-03-25 9:42AM EDT1,150.00335.05396.80408.900.00-2036.38%
NVDA251219P011600002024-04-19 3:44PM EDT1,160.00437.82404.70417.150.00-1036.31%
NVDA251219P011700002024-03-20 2:07PM EDT1,170.00367.85436.20451.800.00-42343.54%
NVDA251219P011800002024-04-01 11:20AM EDT1,180.00372.40421.10432.850.00-22935.90%
NVDA251219P011900002024-02-09 1:10PM EDT1,190.00487.30384.00401.650.00--720.48%
NVDA251219P012000002024-04-18 12:12PM EDT1,200.00403.17437.65449.550.00-18435.72%
NVDA251219P012100002024-04-17 12:44PM EDT1,210.00419.77446.05457.750.00-584935.56%
NVDA251219P012200002024-03-08 2:21PM EDT1,220.00416.05400.95411.300.00-5500.00%
NVDA251219P012300002024-02-14 12:31PM EDT1,230.00518.55423.35440.000.00-144820.53%
NVDA251219P012400002024-04-18 11:42AM EDT1,240.00435.59466.00482.700.00-2035.10%
NVDA251219P012500002024-04-17 12:23PM EDT1,250.00449.45474.00491.150.00-29934.95%
NVDA251219P012600002024-04-19 3:44PM EDT1,260.00522.96484.00499.600.00-123234.80%
NVDA251219P012700002024-03-07 1:11PM EDT1,270.00426.15440.20450.300.00-101970.00%
NVDA251219P012800002024-04-18 11:42AM EDT1,280.00469.17500.05519.900.00-2035.60%
NVDA251219P012900002024-03-07 1:11PM EDT1,290.00441.55456.35466.650.00-10250.00%
NVDA251219P013000002024-04-18 12:10PM EDT1,300.00484.76518.00534.500.00-1334.39%
NVDA251219P013200002024-02-13 4:09PM EDT1,320.00609.70490.30508.000.00--00.00%
NVDA251219P013400002024-02-12 3:04PM EDT1,340.00623.95493.05507.550.00--00.00%
NVDA251219P013600002024-04-19 3:44PM EDT1,360.00613.59573.25590.000.00-1734.60%
NVDA251219P013800002024-02-09 11:00AM EDT1,380.00672.70538.80556.000.00--00.00%
NVDA251219P014000002024-04-18 12:10PM EDT1,400.00569.00609.10626.000.00--134.13%
NVDA251219P014200002024-02-13 4:27PM EDT1,420.00707.20574.50592.000.00--00.00%
NVDA251219P014400002024-02-15 2:04PM EDT1,440.00710.15595.10614.000.00-200.00%
NVDA251219P014600002024-03-13 11:37AM EDT1,460.00609.62590.00604.250.00-24150.00%
NVDA251219P014800002024-03-13 11:35AM EDT1,480.00627.65611.35621.050.00-210.00%
NVDA251219P015000002024-04-18 12:10PM EDT1,500.00656.66703.00720.000.00-1133.97%
NVDA251219P015600002024-03-07 12:31PM EDT1,560.00667.15687.55704.000.00-200.00%
NVDA251219P015800002024-03-26 9:59AM EDT1,580.00663.15778.00796.000.00-21233.58%
NVDA251219P016000002024-04-16 12:49PM EDT1,600.00736.30798.05816.000.00-12334.03%
NVDA251219P016200002024-04-16 1:08PM EDT1,620.00750.97818.00836.000.00-7834.47%
NVDA251219P016400002024-03-07 1:38PM EDT1,640.00741.50761.50776.000.00--00.00%
NVDA251219P016500002024-04-17 12:33PM EDT1,650.00804.11846.00864.000.00--033.76%
NVDA251219P016700002024-03-11 9:32AM EDT1,670.00824.000.000.000.00-100.00%
NVDA251219P016800002024-03-07 1:55PM EDT1,680.00776.55799.45814.000.00--20.00%
NVDA251219P016900002024-03-08 3:37PM EDT1,690.00816.17808.55824.000.00-260.00%
NVDA251219P017000002024-03-07 1:35PM EDT1,700.00795.18818.30829.500.00--10.00%
NVDA251219P017100002024-03-07 1:39PM EDT1,710.00805.05827.90838.850.00--10.00%
NVDA251219P017800002024-03-20 12:16PM EDT1,780.00900.391,008.001,026.000.00-2051.51%
NVDA251219P017900002024-03-08 2:34PM EDT1,790.00922.20902.00920.000.00-82820.00%
NVDA251219P018500002024-03-14 2:11PM EDT1,850.00972.30958.00978.000.00-100.00%
NVDA251219P019000002024-04-03 3:38PM EDT1,900.001,008.001,096.001,114.000.00-4038.49%