Australia markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
762.00-84.71 (-10.00%)
At close: 04:00PM EDT
759.80 -2.20 (-0.29%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240426C002600002024-04-19 2:16PM EDT260.00525.00500.05504.75-60.79-10.38%1319312.70%
NVDA240426C002800002024-04-08 3:13PM EDT280.00594.23480.05484.800.00-11294.34%
NVDA240426C003000002024-04-19 2:39PM EDT300.00478.23460.10464.80-77.17-13.89%610277.05%
NVDA240426C003200002024-04-19 10:11AM EDT320.00503.24440.10444.85-64.23-11.32%31260.74%
NVDA240426C003500002024-04-19 2:51PM EDT350.00425.58410.15414.90-70.91-14.28%156238.48%
NVDA240426C003600002024-04-17 12:30PM EDT360.00492.25400.15404.900.00-15230.47%
NVDA240426C003900002024-04-05 10:20AM EDT390.00484.64370.25374.900.00-21210.16%
NVDA240426C004000002024-04-19 12:28PM EDT400.00403.77360.25365.00-41.53-9.33%127205.18%
NVDA240426C004100002024-04-19 1:48PM EDT410.00392.65350.25355.00-91.13-18.84%1211197.95%
NVDA240426C004200002024-04-19 11:57AM EDT420.00394.65340.30345.00-88.11-18.25%17191.99%
NVDA240426C004500002024-04-19 3:36PM EDT450.00314.79310.40315.10-93.53-22.91%211175.20%
NVDA240426C004600002024-04-11 10:43AM EDT460.00424.07300.40305.150.00-50169.38%
NVDA240426C004700002024-04-19 3:50PM EDT470.00291.66290.45295.15-147.25-33.55%11163.67%
NVDA240426C004800002024-04-19 9:57AM EDT480.00360.10280.50285.25-5.87-1.60%14159.38%
NVDA240426C005000002024-04-19 3:58PM EDT500.00265.00260.60265.35-98.84-27.17%4541149.27%
NVDA240426C005100002024-04-12 3:48PM EDT510.00267.63250.65255.40-106.37-28.44%72144.24%
NVDA240426C005200002024-04-18 3:43PM EDT520.00331.73240.75245.500.00-14140.19%
NVDA240426C005300002024-04-09 12:07PM EDT530.00317.35230.90235.600.00-15136.43%
NVDA240426C005400002024-04-19 3:13PM EDT540.00235.48220.90225.10-73.47-23.78%712125.64%
NVDA240426C005500002024-04-19 3:40PM EDT550.00210.60211.75215.70-82.18-28.07%836131.57%
NVDA240426C005600002024-04-18 2:39PM EDT560.00226.03201.20205.30-59.94-20.96%27118.41%
NVDA240426C005700002024-04-19 3:26PM EDT570.00199.85191.35195.40-75.85-27.51%928114.45%
NVDA240426C005800002024-04-19 3:03PM EDT580.00188.92181.40185.95-76.03-28.70%1343112.62%
NVDA240426C005900002024-04-19 2:57PM EDT590.00182.94171.55175.70-72.01-28.24%43106.08%
NVDA240426C006000002024-04-19 3:45PM EDT600.00166.00161.70166.00-87.10-34.41%115157102.80%
NVDA240426C006100002024-04-19 3:55PM EDT610.00151.35151.90156.00-85.14-36.00%71597.92%
NVDA240426C006200002024-04-19 3:36PM EDT620.00147.09142.10146.20-82.30-35.88%893093.95%
NVDA240426C006300002024-04-19 3:44PM EDT630.00131.69132.35136.20-97.45-42.53%131689.10%
NVDA240426C006400002024-04-19 3:31PM EDT640.00132.55122.65126.20-86.25-39.42%33884.36%
NVDA240426C006500002024-04-19 3:43PM EDT650.00114.80114.55116.20-86.20-42.89%201784.96%
NVDA240426C006600002024-04-19 3:35PM EDT660.00109.95104.90106.85-77.93-41.48%391281.63%
NVDA240426C006700002024-04-19 3:47PM EDT670.0092.8095.5597.25-84.88-47.77%603677.97%
NVDA240426C006800002024-04-19 3:42PM EDT680.0085.8086.4087.95-82.20-48.93%913175.04%
NVDA240426C006900002024-04-19 3:50PM EDT690.0078.5077.3078.90-78.60-50.03%5418672.11%
NVDA240426C007000002024-04-19 3:59PM EDT700.0070.2068.4570.10-77.55-52.49%84619969.43%
NVDA240426C007100002024-04-19 3:57PM EDT710.0062.5560.4061.60-77.15-55.23%873167.77%
NVDA240426C007200002024-04-19 3:57PM EDT720.0054.3352.1053.50-79.47-59.39%33213365.28%
NVDA240426C007250002024-04-19 3:54PM EDT725.0048.8148.3549.40-68.34-58.34%38723764.17%
NVDA240426C007300002024-04-19 3:59PM EDT730.0046.0044.6045.60-71.15-60.73%3135163.18%
NVDA240426C007350002024-04-19 3:59PM EDT735.0041.5540.9542.00-82.65-66.55%3536862.31%
NVDA240426C007400002024-04-19 3:59PM EDT740.0038.0537.4538.55-72.65-65.63%60210161.49%
NVDA240426C007450002024-04-19 3:59PM EDT745.0034.4534.1534.90-69.00-66.70%6545760.35%
NVDA240426C007500002024-04-19 3:59PM EDT750.0031.6531.4031.75-67.16-67.97%2,6861,21860.16%
NVDA240426C007550002024-04-19 3:59PM EDT755.0028.9528.3028.95-64.85-69.14%1,15514459.60%
NVDA240426C007600002024-04-19 3:59PM EDT760.0026.0025.4025.95-62.20-70.52%2,31311158.67%
NVDA240426C007650002024-04-19 3:59PM EDT765.0023.0023.0023.40-62.40-73.07%2,9927358.50%
NVDA240426C007700002024-04-19 3:59PM EDT770.0020.5520.5520.95-58.40-73.97%6,38914958.01%
NVDA240426C007750002024-04-19 3:59PM EDT775.0018.5018.2018.80-58.80-76.07%3,79416957.61%
NVDA240426C007800002024-04-19 3:59PM EDT780.0016.4916.2516.80-53.66-76.49%5,55914857.48%
NVDA240426C007850002024-04-19 3:59PM EDT785.0014.5014.5015.00-49.90-77.48%4,61013657.48%
NVDA240426C007900002024-04-19 3:59PM EDT790.0013.3512.8013.35-50.55-79.11%7,03916657.35%
NVDA240426C007950002024-04-19 3:59PM EDT795.0011.8411.4011.75-45.11-79.21%4,82018857.31%
NVDA240426C008000002024-04-19 3:59PM EDT800.0010.4010.0510.40-41.80-80.08%22,2281,12257.31%
NVDA240426C008050002024-04-19 3:59PM EDT805.008.818.809.25-42.74-82.91%8,55522757.37%
NVDA240426C008100002024-04-19 3:59PM EDT810.008.007.808.25-37.25-82.32%12,98239857.70%
NVDA240426C008150002024-04-19 3:59PM EDT815.006.856.857.25-36.50-84.20%10,95837557.77%
NVDA240426C008200002024-04-19 3:59PM EDT820.006.256.156.25-33.54-84.29%22,9691,17457.93%
NVDA240426C008250002024-04-19 3:59PM EDT825.005.705.355.65-29.45-83.78%14,43531358.31%
NVDA240426C008300002024-04-19 3:59PM EDT830.004.804.804.95-27.23-85.01%18,9241,80158.70%
NVDA240426C008350002024-04-19 3:59PM EDT835.004.304.204.40-24.55-85.10%9,65860459.01%
NVDA240426C008400002024-04-19 3:59PM EDT840.003.833.754.00-22.42-85.41%21,4862,18959.70%
NVDA240426C008450002024-04-19 3:59PM EDT845.003.553.353.55-19.88-84.85%9,1522,16960.19%
NVDA240426C008500002024-04-19 3:59PM EDT850.003.103.053.10-18.10-85.38%29,0025,89960.69%
NVDA240426C008550002024-04-19 3:59PM EDT855.002.862.742.87-15.79-84.66%10,2041,32961.55%
NVDA240426C008575002024-04-19 3:59PM EDT857.502.752.572.72-14.87-84.39%3,46577661.77%
NVDA240426C008600002024-04-19 3:59PM EDT860.002.452.452.52-14.31-85.38%15,7223,22661.93%
NVDA240426C008625002024-04-19 3:59PM EDT862.502.332.292.46-13.27-85.06%2,47268562.35%
NVDA240426C008650002024-04-19 3:59PM EDT865.002.202.272.30-12.60-85.14%4,86979062.87%
NVDA240426C008675002024-04-19 3:59PM EDT867.502.202.062.22-11.55-84.00%1,27660562.98%
NVDA240426C008700002024-04-19 3:59PM EDT870.002.051.992.12-11.00-84.29%7,9112,28063.45%
NVDA240426C008725002024-04-19 3:59PM EDT872.502.001.872.02-9.91-83.21%1,39138663.71%
NVDA240426C008750002024-04-19 3:59PM EDT875.001.781.791.95-9.52-84.25%4,5221,52164.18%
NVDA240426C008775002024-04-19 3:58PM EDT877.501.921.701.85-8.36-81.32%1,81954664.48%
NVDA240426C008800002024-04-19 3:59PM EDT880.001.721.601.75-8.48-83.14%20,22612,84564.69%
NVDA240426C008850002024-04-19 3:59PM EDT885.001.611.501.61-7.00-81.30%2,4501,56565.65%
NVDA240426C008900002024-04-19 3:59PM EDT890.001.431.401.48-6.11-81.03%8,8322,77066.55%
NVDA240426C008950002024-04-19 3:59PM EDT895.001.321.221.36-5.13-79.53%1,6591,26267.02%
NVDA240426C009000002024-04-19 3:59PM EDT900.001.181.121.24-4.45-79.04%30,2239,51367.72%
NVDA240426C009050002024-04-19 3:59PM EDT905.001.121.051.16-3.63-76.42%2,7351,69568.70%
NVDA240426C009100002024-04-19 3:59PM EDT910.001.031.001.05-3.07-74.88%4,9233,34669.53%
NVDA240426C009150002024-04-19 3:59PM EDT915.000.960.921.01-2.64-73.33%1,8731,15070.53%
NVDA240426C009200002024-04-19 3:58PM EDT920.000.950.830.94-2.10-68.85%2,9522,98371.19%
NVDA240426C009250002024-04-19 3:59PM EDT925.000.850.800.85-1.75-67.31%2,9381,64172.02%
NVDA240426C009300002024-04-19 3:59PM EDT930.000.760.760.82-1.44-65.45%2,5272,13373.14%
NVDA240426C009350002024-04-19 3:57PM EDT935.000.800.690.78-1.08-57.45%1,1701,04373.93%
NVDA240426C009400002024-04-19 3:59PM EDT940.000.720.650.71-0.86-54.43%1,3161,78974.61%
NVDA240426C009450002024-04-19 3:59PM EDT945.000.690.600.69-0.71-50.71%3,41491175.54%
NVDA240426C009500002024-04-19 3:59PM EDT950.000.630.570.63-0.57-47.50%4,2108,87676.27%
NVDA240426C009550002024-04-19 3:59PM EDT955.000.570.530.61-0.43-43.00%6021,36977.20%
NVDA240426C009600002024-04-19 3:59PM EDT960.000.610.500.58-0.27-30.68%9401,43178.08%
NVDA240426C009650002024-04-19 3:57PM EDT965.000.510.470.55-0.26-33.77%1,0841,01378.91%
NVDA240426C009700002024-04-19 3:59PM EDT970.000.500.470.66-0.25-33.33%6691,30381.54%
NVDA240426C009750002024-04-19 3:57PM EDT975.000.530.420.66-0.09-14.52%1,5861,29882.47%
NVDA240426C009800002024-04-19 3:59PM EDT980.000.440.250.55-0.12-21.43%6351,17780.52%
NVDA240426C009900002024-04-19 3:55PM EDT990.000.410.300.61+0.04+10.81%9921,46384.72%
NVDA240426C010000002024-04-19 3:59PM EDT1,000.000.370.370.51+0.07+23.33%4,5705,04387.06%
NVDA240426C010100002024-04-19 3:59PM EDT1,010.000.350.210.47+0.12+52.17%1,05477686.82%
NVDA240426C010200002024-04-19 3:53PM EDT1,020.000.330.040.62+0.13+65.00%2791,59889.11%
NVDA240426C010300002024-04-19 3:57PM EDT1,030.000.280.220.41+0.10+55.56%38552291.11%
NVDA240426C010400002024-04-19 3:59PM EDT1,040.000.240.200.38+0.09+60.00%95575292.68%
NVDA240426C010500002024-04-19 3:59PM EDT1,050.000.230.230.45+0.12+109.09%1,2412,15397.02%
NVDA240426C010600002024-04-19 3:40PM EDT1,060.000.230.170.25+0.10+76.92%27280794.04%
NVDA240426C010700002024-04-19 3:58PM EDT1,070.000.210.150.23+0.13+162.50%35780295.31%
NVDA240426C010800002024-04-19 3:58PM EDT1,080.000.200.140.21+0.13+185.71%98676896.68%
NVDA240426C010900002024-04-19 3:59PM EDT1,090.000.190.080.21+0.11+137.50%62653296.97%
NVDA240426C011000002024-04-19 3:59PM EDT1,100.000.180.150.18+0.11+157.14%4,4351,925100.49%
NVDA240426C011100002024-04-19 3:58PM EDT1,110.000.180.010.17+0.07+63.64%80671396.68%
NVDA240426C011200002024-04-19 3:59PM EDT1,120.000.090.100.17+0.04+80.00%1,583818102.73%
NVDA240426C011300002024-04-19 3:45PM EDT1,130.000.150.110.16+0.11+275.00%545280104.69%
NVDA240426C011400002024-04-19 3:57PM EDT1,140.000.110.080.11+0.03+37.50%1,014625103.13%
NVDA240426C011500002024-04-19 3:54PM EDT1,150.000.170.070.13+0.14+466.67%1,9313,026105.66%
NVDA240426C011600002024-04-19 3:57PM EDT1,160.000.100.060.11+0.04+66.67%298119106.06%
NVDA240426C011700002024-04-19 3:45PM EDT1,170.000.100.060.13+0.06+150.00%372196108.98%
NVDA240426C011800002024-04-19 3:43PM EDT1,180.000.100.050.13+0.06+150.00%21258110.55%
NVDA240426C011900002024-04-19 3:59PM EDT1,190.000.090.050.09+0.07+350.00%304563109.77%
NVDA240426C012000002024-04-19 3:59PM EDT1,200.000.060.060.20+0.03+100.00%4541,803118.16%
NVDA240426C012100002024-04-19 3:43PM EDT1,210.000.070.040.08+0.01+16.67%209252111.91%
NVDA240426C012200002024-04-19 3:59PM EDT1,220.000.090.030.12+0.07+350.00%299128116.02%
NVDA240426C012300002024-04-19 3:20PM EDT1,230.000.080.020.11+0.03+60.00%307732116.21%
NVDA240426C012400002024-04-19 3:37PM EDT1,240.000.070.020.09+0.02+40.00%210120116.41%
NVDA240426C012500002024-04-19 3:37PM EDT1,250.000.060.040.06+0.04+200.00%276303117.19%
NVDA240426C012600002024-04-19 3:59PM EDT1,260.000.040.020.04+0.01+33.33%201180114.06%
NVDA240426C012700002024-04-19 3:57PM EDT1,270.000.050.030.04+0.02+66.67%7999117.19%
NVDA240426C012800002024-04-19 3:35PM EDT1,280.000.080.010.04+0.06+300.00%33117115.63%
NVDA240426C012900002024-04-19 2:16PM EDT1,290.000.020.010.07+0.01+100.00%9477121.48%
NVDA240426C013000002024-04-19 3:42PM EDT1,300.000.040.010.04+0.02+100.00%23753118.75%
NVDA240426C013100002024-04-19 1:54PM EDT1,310.000.060.010.07+0.05+500.00%46102124.61%
NVDA240426C013200002024-04-19 3:58PM EDT1,320.000.030.030.05+0.02+200.00%32121126.17%
NVDA240426C013300002024-04-18 12:47PM EDT1,330.000.010.010.080.00-17120128.91%
NVDA240426C013400002024-04-19 1:51PM EDT1,340.000.040.000.04+0.02+100.00%6327122.66%
NVDA240426C013500002024-04-18 12:13PM EDT1,350.000.010.000.030.00-10479121.88%
NVDA240426C013600002024-04-19 1:37PM EDT1,360.000.030.000.02+0.01+50.00%6970120.31%
NVDA240426C013700002024-04-19 3:51PM EDT1,370.000.030.000.02+0.01+50.00%4243120.31%
NVDA240426C013800002024-04-19 3:47PM EDT1,380.000.020.000.030.00-6745125.78%
NVDA240426C013900002024-04-19 1:39PM EDT1,390.000.020.000.02+0.01+100.00%137122123.44%
NVDA240426C014000002024-04-19 3:56PM EDT1,400.000.010.000.01-0.01-50.00%453609118.75%
NVDA240426C014500002024-04-19 2:01PM EDT1,450.000.010.000.010.00-45183125.00%
NVDA240426C015000002024-04-19 3:55PM EDT1,500.000.010.000.01-0.01-50.00%39457131.25%
NVDA240426C015500002024-04-19 1:32PM EDT1,550.000.010.000.010.00-114624137.50%
NVDA240426C016000002024-04-19 3:34PM EDT1,600.000.010.000.010.00-20,3811,010143.75%
NVDA240426C016500002024-04-19 3:29PM EDT1,650.000.010.000.010.00-8,046223150.00%
NVDA240426C017000002024-04-19 3:50PM EDT1,700.000.010.000.01-0.01-50.00%15,699134153.13%
NVDA240426C017500002024-04-19 3:30PM EDT1,750.000.010.000.010.00-5,99979159.38%
NVDA240426C017900002024-04-19 3:30PM EDT1,790.000.010.000.010.00-6,2001,715162.50%
NVDA240426C018000002024-04-11 2:42PM EDT1,800.000.010.000.01-0.01-50.00%6,074128162.50%
NVDA240426C018100002024-04-05 9:34AM EDT1,810.000.010.000.010.00-2019165.63%
NVDA240426C018200002024-04-16 1:11PM EDT1,820.000.010.000.010.00-701,985165.63%
NVDA240426C018300002024-04-09 9:42AM EDT1,830.000.010.000.050.00-156185.94%
NVDA240426C018400002024-04-12 1:26PM EDT1,840.000.020.000.050.00-135186.72%
NVDA240426C018500002024-04-08 10:48AM EDT1,850.000.010.000.050.00-317187.50%
NVDA240426C018600002024-04-19 2:11PM EDT1,860.000.010.000.010.00-1437168.75%
NVDA240426C018700002024-03-27 11:53AM EDT1,870.000.180.000.050.00-1617189.84%
NVDA240426C018800002024-03-26 12:35PM EDT1,880.000.140.000.010.00-137171.88%
NVDA240426C018900002024-03-26 10:12AM EDT1,890.000.140.000.000.00-22450.00%
NVDA240426C019000002024-04-15 9:43AM EDT1,900.000.010.000.010.00-25281175.00%
NVDA240426C019100002024-04-02 9:30AM EDT1,910.000.090.000.050.00-123193.75%
NVDA240426C019200002024-04-15 1:18PM EDT1,920.000.010.000.010.00-253293175.00%
NVDA240426C019300002024-04-15 1:18PM EDT1,930.000.010.000.030.00-359189.06%
NVDA240426C019400002024-04-18 12:21PM EDT1,940.000.010.000.010.00-11,510178.13%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240426P002600002024-04-19 2:50PM EDT260.000.040.000.05+0.02+100.00%1754240.63%
NVDA240426P002800002024-04-12 1:26PM EDT280.000.030.000.060.00-13228.13%
NVDA240426P002900002024-04-19 3:59PM EDT290.000.030.000.06-0.12-80.00%11220.31%
NVDA240426P003000002024-04-19 3:40PM EDT300.000.040.000.06+0.02+100.00%79212.50%
NVDA240426P003100002024-04-19 3:56PM EDT310.000.020.000.05-0.04-66.67%3731203.13%
NVDA240426P003200002024-04-19 3:53PM EDT320.000.050.000.05-0.05-50.00%22196.09%
NVDA240426P003300002024-04-19 3:58PM EDT330.000.050.030.05+0.04+400.00%1099196.88%
NVDA240426P003400002024-04-19 3:59PM EDT340.000.060.010.09-0.01-14.29%14692193.75%
NVDA240426P003500002024-04-19 3:50PM EDT350.000.050.000.08-0.03-37.50%4621183.59%
NVDA240426P003600002024-04-19 3:58PM EDT360.000.060.000.06+0.05+500.00%6911173.44%
NVDA240426P003700002024-04-19 3:46PM EDT370.000.080.000.17+0.06+300.00%2405182.81%
NVDA240426P003800002024-04-19 3:59PM EDT380.000.100.000.10+0.08+400.00%13511167.97%
NVDA240426P003900002024-04-19 3:35PM EDT390.000.100.010.16+0.09+900.00%12213170.31%
NVDA240426P004000002024-04-19 3:59PM EDT400.000.070.080.17+0.06+600.00%761110170.51%
NVDA240426P004100002024-04-19 3:59PM EDT410.000.100.100.15+0.09+900.00%53337164.45%
NVDA240426P004200002024-04-19 3:59PM EDT420.000.170.120.17-0.02-10.53%10412160.94%
NVDA240426P004300002024-04-19 3:53PM EDT430.000.180.140.20+0.16+800.00%18552157.62%
NVDA240426P004400002024-04-19 3:57PM EDT440.000.230.090.26+0.19+475.00%122538152.15%
NVDA240426P004500002024-04-19 3:57PM EDT450.000.210.190.28+0.19+950.00%733500151.37%
NVDA240426P004600002024-04-19 3:59PM EDT460.000.280.050.38+0.26+1,300.00%183109144.14%
NVDA240426P004700002024-04-19 3:59PM EDT470.000.290.250.33+0.25+625.00%719226143.36%
NVDA240426P004800002024-04-19 3:59PM EDT480.000.300.050.38+0.26+650.00%42432132.91%
NVDA240426P004900002024-04-19 3:58PM EDT490.000.390.290.42+0.32+457.14%399118135.35%
NVDA240426P005000002024-04-19 3:59PM EDT500.000.450.400.45+0.39+650.00%2,871641132.81%
NVDA240426P005100002024-04-19 3:59PM EDT510.000.460.420.53+0.39+557.14%324256129.05%
NVDA240426P005200002024-04-19 3:55PM EDT520.000.580.490.58+0.51+728.57%931101125.49%
NVDA240426P005300002024-04-19 3:59PM EDT530.000.580.540.62+0.51+728.57%44857121.29%
NVDA240426P005400002024-04-19 3:59PM EDT540.000.680.620.83+0.58+580.00%569212119.58%
NVDA240426P005500002024-04-19 3:59PM EDT550.000.740.710.77+0.67+957.14%1,377916114.36%
NVDA240426P005600002024-04-19 3:59PM EDT560.000.870.800.87+0.76+690.91%387124110.84%
NVDA240426P005700002024-04-19 3:59PM EDT570.000.930.931.00+0.81+675.00%979266107.79%
NVDA240426P005800002024-04-19 3:59PM EDT580.001.051.011.10+0.93+775.00%671224103.76%
NVDA240426P005900002024-04-19 3:59PM EDT590.001.211.101.18+1.07+764.29%1,19328199.49%
NVDA240426P006000002024-04-19 3:59PM EDT600.001.321.331.35+1.18+842.86%4,1401,25996.70%
NVDA240426P006100002024-04-19 3:58PM EDT610.001.501.471.61+1.35+900.00%46948193.48%
NVDA240426P006200002024-04-19 3:59PM EDT620.001.701.701.83+1.54+962.50%1,43884190.20%
NVDA240426P006300002024-04-19 3:59PM EDT630.002.061.932.18+1.90+1,187.50%2,64518687.17%
NVDA240426P006400002024-04-19 3:59PM EDT640.002.342.312.43+2.17+1,276.47%1,42338183.94%
NVDA240426P006500002024-04-19 3:59PM EDT650.002.662.662.80+2.48+1,377.78%7,5552,82780.62%
NVDA240426P006600002024-04-19 3:59PM EDT660.003.233.003.30+3.04+1,600.00%1,39321877.28%
NVDA240426P006700002024-04-19 3:59PM EDT670.003.703.703.95+3.47+1,508.70%3,83360774.93%
NVDA240426P006800002024-04-19 3:59PM EDT680.004.314.204.45+4.03+1,439.28%6,72387871.01%
NVDA240426P006900002024-04-19 3:59PM EDT690.005.155.105.35+4.88+1,318.92%3,8511,99068.44%
NVDA240426P007000002024-04-19 3:59PM EDT700.006.436.406.80+6.12+1,974.19%19,6611,89366.93%
NVDA240426P007100002024-04-19 3:59PM EDT710.007.607.808.20+7.24+2,011.11%6,88598464.45%
NVDA240426P007200002024-04-19 3:59PM EDT720.0010.109.6510.10+9.65+2,144.45%8,71382362.51%
NVDA240426P007250002024-04-19 3:59PM EDT725.0010.7510.3010.85+10.24+1,113.04%5,44754560.43%
NVDA240426P007300002024-04-19 3:59PM EDT730.0011.6011.5512.00+11.02+1,900.00%5,92895459.53%
NVDA240426P007350002024-04-19 3:59PM EDT735.0012.7513.2013.75+12.12+1,923.81%3,35945359.66%
NVDA240426P007400002024-04-19 3:59PM EDT740.0015.0014.6515.25+14.30+2,042.86%10,5681,06858.80%
NVDA240426P007450002024-04-19 3:59PM EDT745.0016.8515.7516.25+15.95+1,772.22%3,60767856.54%
NVDA240426P007500002024-04-19 3:59PM EDT750.0018.5018.1018.75+17.45+1,661.91%20,7322,80057.36%
NVDA240426P007550002024-04-19 3:59PM EDT755.0020.5019.3520.00+19.30+1,608.33%6,2591,56754.91%
NVDA240426P007600002024-04-19 3:59PM EDT760.0022.5922.3022.95+21.11+1,426.35%11,6812,28456.18%
NVDA240426P007650002024-04-19 3:59PM EDT765.0025.1224.7025.45+23.37+1,335.43%7,8553,04755.84%
NVDA240426P007700002024-04-19 3:59PM EDT770.0027.6027.2528.05+25.54+1,239.81%12,7401,87955.39%
NVDA240426P007750002024-04-19 3:59PM EDT775.0030.3929.4030.90+28.01+1,176.89%8,0211,50754.35%
NVDA240426P007800002024-04-19 3:59PM EDT780.0033.3033.0033.95+30.42+1,056.25%10,9673,21154.91%
NVDA240426P007850002024-04-19 3:59PM EDT785.0036.2536.1537.15+32.80+950.72%7,6731,98154.71%
NVDA240426P007900002024-04-19 3:59PM EDT790.0040.0839.4540.50+35.94+868.12%11,3583,81054.49%
NVDA240426P007950002024-04-19 3:59PM EDT795.0043.7542.5543.85+38.87+796.52%6,9143,89853.59%
NVDA240426P008000002024-04-19 3:59PM EDT800.0047.3446.7047.55+41.69+737.88%29,2195,18754.20%
NVDA240426P008050002024-04-19 3:59PM EDT805.0050.1650.4051.65+43.41+643.11%9,8672,21954.40%
NVDA240426P008100002024-04-19 3:59PM EDT810.0054.8554.3555.60+46.95+594.30%13,1831,68954.40%
NVDA240426P008150002024-04-19 3:59PM EDT815.0058.0058.4059.70+48.98+543.02%9,7041,36154.43%
NVDA240426P008200002024-04-19 3:59PM EDT820.0063.6160.8563.70+52.95+496.72%11,7522,87250.84%
NVDA240426P008250002024-04-19 3:59PM EDT825.0066.2065.9569.10+53.87+436.90%8,7892,20054.58%
NVDA240426P008300002024-04-19 3:59PM EDT830.0071.4670.9573.20+57.56+414.10%7,5842,54655.43%
NVDA240426P008350002024-04-19 3:58PM EDT835.0074.7575.4577.75+58.75+367.19%4,2881,72255.93%
NVDA240426P008400002024-04-19 3:58PM EDT840.0080.2080.0082.40+62.05+341.87%6,3321,89156.53%
NVDA240426P008450002024-04-19 3:56PM EDT845.0085.4484.2087.05+64.86+315.16%3,7243,11755.93%
NVDA240426P008500002024-04-19 3:59PM EDT850.0090.0289.2091.00+67.02+291.39%5,4083,91655.14%
NVDA240426P008550002024-04-19 3:59PM EDT855.0095.6492.4096.00+69.79+269.98%6481,00650.73%
NVDA240426P008575002024-04-19 3:43PM EDT857.50100.2994.7598.50+73.34+272.13%50094251.07%
NVDA240426P008600002024-04-19 3:59PM EDT860.0099.5598.05101.00+70.75+245.66%1,2872,11055.43%
NVDA240426P008625002024-04-19 3:58PM EDT862.5098.7599.75104.35+68.77+229.39%19539756.65%
NVDA240426P008650002024-04-19 3:55PM EDT865.00106.00102.85106.80+74.25+233.86%5191,15859.74%
NVDA240426P008675002024-04-19 3:58PM EDT867.50102.45104.45109.20+68.70+203.56%11336056.82%
NVDA240426P008700002024-04-19 3:56PM EDT870.00108.10106.80111.60+72.87+206.84%1,1181,52256.69%
NVDA240426P008725002024-04-19 3:26PM EDT872.50111.99109.25114.00+76.04+211.52%11944656.93%
NVDA240426P008750002024-04-19 3:57PM EDT875.00113.96112.50116.45+75.51+196.38%3391,46561.07%
NVDA240426P008775002024-04-19 3:37PM EDT877.50114.00114.10118.80+72.70+176.03%14839057.03%
NVDA240426P008800002024-04-19 3:58PM EDT880.00116.35117.35121.35+72.77+166.98%7492,03161.94%
NVDA240426P008850002024-04-19 3:59PM EDT885.00121.95122.25126.20+77.30+173.12%32598262.66%
NVDA240426P008900002024-04-19 3:54PM EDT890.00132.40127.10130.55+82.50+165.33%30987860.08%
NVDA240426P008950002024-04-19 3:59PM EDT895.00131.72131.05136.00+81.12+160.32%1451,22657.47%
NVDA240426P009000002024-04-19 3:47PM EDT900.00143.15136.95140.90+85.45+148.09%5491,61064.84%
NVDA240426P009050002024-04-19 3:26PM EDT905.00138.80141.10145.85+77.80+127.54%6746159.86%
NVDA240426P009100002024-04-19 3:59PM EDT910.00148.63146.05150.70+85.46+135.29%10161459.38%
NVDA240426P009150002024-04-19 3:25PM EDT915.00157.19151.00155.65+88.04+127.32%7477459.77%
NVDA240426P009200002024-04-19 3:27PM EDT920.00151.01156.70160.65+75.26+99.35%46189268.16%
NVDA240426P009250002024-04-19 2:52PM EDT925.00157.22160.90165.55+79.22+101.56%4231359.86%
NVDA240426P009300002024-04-19 3:55PM EDT930.00171.00166.55170.45+87.78+105.48%46958668.21%
NVDA240426P009350002024-04-19 3:08PM EDT935.00167.94171.55174.75+77.40+85.49%2014559.77%
NVDA240426P009400002024-04-19 3:41PM EDT940.00178.06175.75180.35+86.26+93.97%2838554.49%
NVDA240426P009450002024-04-19 10:42AM EDT945.00137.62181.45185.45+37.65+37.66%715371.73%
NVDA240426P009500002024-04-19 2:43PM EDT950.00170.00185.70190.30+67.46+65.79%9931,75596.17%
NVDA240426P009550002024-04-19 2:41PM EDT955.00182.44191.40195.30+84.54+86.35%65872.17%
NVDA240426P009600002024-04-19 11:14AM EDT960.00136.28195.50200.35+23.12+20.43%2435100.12%
NVDA240426P009650002024-04-19 3:56PM EDT965.00202.51200.40205.30+89.16+78.66%9146101.44%
NVDA240426P009700002024-04-19 2:20PM EDT970.00179.60200.30215.30+56.85+46.31%28479134.34%
NVDA240426P009750002024-04-19 3:47PM EDT975.00218.70210.60215.50+86.55+65.49%242062.89%
NVDA240426P009800002024-04-18 9:33AM EDT980.00134.20215.55220.500.00-21660.55%
NVDA240426P009900002024-04-18 11:45AM EDT990.00130.05222.70235.550.00-2096.90%
NVDA240426P010000002024-04-19 3:25PM EDT1,000.00232.00230.30245.30+88.63+61.82%64146.11%
NVDA240426P010100002024-04-19 2:15PM EDT1,010.00223.05245.50250.45+67.40+43.30%20117.88%
NVDA240426P010200002024-04-19 10:45AM EDT1,020.00200.20255.45260.40+27.85+16.16%40120.63%
NVDA240426P010300002024-04-19 2:19PM EDT1,030.00240.10265.45270.40+59.50+32.95%20123.79%
NVDA240426P010400002024-04-05 3:24PM EDT1,040.00163.80275.45280.350.00-60126.42%
NVDA240426P010500002024-04-19 10:51AM EDT1,050.00226.74285.45290.35+57.82+34.23%20129.47%
NVDA240426P010600002024-04-19 12:27PM EDT1,060.00256.00290.40305.35+42.90+20.13%60168.18%
NVDA240426P010700002024-04-05 9:39AM EDT1,070.00207.07305.40310.350.00-10135.45%
NVDA240426P010800002024-04-08 1:13PM EDT1,080.00208.07310.35325.350.00-20174.99%
NVDA240426P010900002024-04-04 2:47PM EDT1,090.00211.44325.40330.300.00-20140.75%
NVDA240426P011000002024-04-18 2:48PM EDT1,100.00254.69335.40340.300.00-20143.58%
NVDA240426P011100002024-04-12 10:30AM EDT1,110.00216.45345.40350.300.00-10146.39%
NVDA240426P011200002024-04-02 1:38PM EDT1,120.00225.55355.40360.300.00-90149.15%
NVDA240426P011300002024-04-01 10:36AM EDT1,130.00214.40365.40370.300.00--0151.88%
NVDA240426P011500002024-04-12 2:38PM EDT1,150.00268.81385.40390.300.00-20157.25%
NVDA240426P011600002024-04-02 2:57PM EDT1,160.00266.48395.35400.300.00-20159.89%
NVDA240426P011800002024-03-27 10:35AM EDT1,180.00278.32415.35420.300.00-10165.04%
NVDA240426P012000002024-04-16 9:54AM EDT1,200.00330.39435.35440.300.00-60170.09%
NVDA240426P012100002024-04-16 9:48AM EDT1,210.00346.91445.35450.300.00-20172.56%
NVDA240426P012200002024-04-11 9:37AM EDT1,220.00337.78450.30465.300.00--0217.47%
NVDA240426P012400002024-04-01 1:46PM EDT1,240.00341.23470.25485.250.00--0222.66%
NVDA240426P012500002024-04-08 12:30PM EDT1,250.00378.93480.25495.200.00--0225.02%
NVDA240426P012600002024-04-01 9:38AM EDT1,260.00340.53490.25505.100.00-10227.03%
NVDA240426P012800002024-03-20 3:43PM EDT1,280.00380.35510.00525.000.00--0231.59%
NVDA240426P013400002024-03-19 11:19AM EDT1,340.00474.55490.50495.300.00-100.00%
NVDA240426P014000002024-03-28 1:46PM EDT1,400.00493.94635.35640.300.00-20214.97%
NVDA240426P015000002024-03-22 10:05AM EDT1,500.00574.42735.35740.300.00-20234.35%
NVDA240426P015500002024-03-25 10:59AM EDT1,550.00590.80785.30790.250.00-20242.65%
NVDA240426P016500002024-04-16 10:16AM EDT1,650.00771.64885.30890.250.00-10259.72%
NVDA240426P017000002024-03-14 10:06AM EDT1,700.00816.65815.60820.100.00-200.00%
NVDA240426P017500002024-03-13 11:33AM EDT1,750.00858.75857.80862.450.00--00.00%
NVDA240426P017900002024-03-14 10:07AM EDT1,790.00906.50905.55910.150.00-200.00%
NVDA240426P018000002024-03-13 11:33AM EDT1,800.00908.90907.80912.550.00--00.00%
NVDA240426P018200002024-03-14 10:07AM EDT1,820.00936.40935.55940.150.00-200.00%
NVDA240426P018300002024-03-14 10:07AM EDT1,830.00945.85945.50952.650.00-200.00%
NVDA240426P018700002024-03-14 10:06AM EDT1,870.00986.35985.55990.200.00-200.00%