Canada markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
874.15+14.14 (+1.64%)
At close: 04:00PM EDT
879.90 +5.75 (+0.66%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240419C000050002024-04-11 3:39PM EDT5.00898.00866.95871.600.00-781,2912,187.50%
NVDA240419C000100002024-04-16 2:56PM EDT10.00867.92862.85865.20-11.13-1.27%12912,448.44%
NVDA240419C000150002024-04-11 12:31PM EDT15.00877.40857.80860.300.00-5282,189.06%
NVDA240419C000200002024-04-04 2:35PM EDT20.00860.00852.85855.300.00-83491,993.75%
NVDA240419C000250002024-04-09 3:55PM EDT25.00824.50847.90850.300.00-12031,850.00%
NVDA240419C000300002024-04-16 2:56PM EDT30.00847.98842.90845.30+18.53+2.23%15551,737.50%
NVDA240419C000350002024-03-27 2:34PM EDT35.00865.34837.90840.300.00-1221,644.92%
NVDA240419C000400002024-02-15 4:38PM EDT40.00688.39837.15840.550.00-402,013.67%
NVDA240419C000450002024-04-02 12:50PM EDT45.00851.91827.85830.300.00-111,499.22%
NVDA240419C000500002024-03-27 3:25PM EDT50.00843.50822.85825.300.00-12221,439.84%
NVDA240419C000550002024-03-11 12:34PM EDT55.00816.84814.45816.100.00-130.00%
NVDA240419C000600002024-03-18 10:03AM EDT60.00852.35812.85815.250.00-20211,330.86%
NVDA240419C000650002024-03-12 2:09PM EDT65.00838.49839.90841.850.00-5812,909.67%
NVDA240419C000700002024-04-11 2:08PM EDT70.00828.25802.90805.350.00-19231,263.67%
NVDA240419C000750002024-03-14 10:52AM EDT75.00809.71804.90808.850.00-131,711.72%
NVDA240419C000800002024-03-11 3:41PM EDT80.00777.30789.50791.150.00-470.00%
NVDA240419C000850002024-02-26 10:41AM EDT85.00712.09814.90816.750.00-112,305.22%
NVDA240419C000900002024-03-12 10:06AM EDT90.00788.69797.00798.700.00-121,807.37%
NVDA240419C000950002024-04-10 3:56PM EDT95.00775.37777.90780.350.00-221,102.34%
NVDA240419C001500002024-04-15 3:26PM EDT150.00711.97722.95725.400.00-215590.63%
NVDA240419C001550002024-03-07 10:30AM EDT155.00746.65723.60726.700.00-341,114.45%
NVDA240419C001600002024-03-28 12:44PM EDT160.00747.84713.00715.350.00-15568.75%
NVDA240419C001650002024-03-28 10:15AM EDT165.00739.02708.00710.350.00-16559.38%
NVDA240419C001700002024-04-08 12:38PM EDT170.00701.92703.00705.450.00-312600.00%
NVDA240419C001750002024-04-16 10:25AM EDT175.00698.83698.00700.45-13.74-1.93%119589.06%
NVDA240419C001800002024-04-12 11:51AM EDT180.00713.71693.05695.450.00-12593.75%
NVDA240419C001850002024-04-12 12:32PM EDT185.00702.13688.05690.450.00-13584.38%
NVDA240419C001900002024-04-10 2:58PM EDT190.00675.30683.05685.450.00-24574.22%
NVDA240419C001950002024-04-09 11:44AM EDT195.00646.33678.00680.450.00-13550.00%
NVDA240419C002000002024-04-16 11:54AM EDT200.00673.40673.00675.45-17.29-2.50%822540.63%
NVDA240419C002050002024-03-15 9:40AM EDT205.00671.36675.10679.050.00-110990.72%
NVDA240419C002100002024-04-16 10:01AM EDT210.00664.01663.05665.40-22.89-3.33%1025523.44%
NVDA240419C002150002024-04-15 3:25PM EDT215.00648.50658.05660.400.00-351515.63%
NVDA240419C002200002024-04-16 2:20PM EDT220.00655.25653.05655.40-8.16-1.23%768507.03%
NVDA240419C002250002024-04-09 2:12PM EDT225.00647.79648.05650.50+26.37+4.24%114522.66%
NVDA240419C002300002024-04-12 2:21PM EDT230.00653.30643.10645.500.00-114523.05%
NVDA240419C002350002024-03-22 3:44PM EDT235.00707.10638.10640.500.00-527514.84%
NVDA240419C002400002024-04-12 10:13AM EDT240.00653.12633.10635.500.00-123507.03%
NVDA240419C002450002024-04-01 3:00PM EDT245.00658.01628.10630.500.00-118499.22%
NVDA240419C002500002024-04-16 3:08PM EDT250.00630.52623.05625.50+13.61+2.21%1554482.81%
NVDA240419C002550002024-04-08 11:04AM EDT255.00620.20618.05620.500.00-113475.78%
NVDA240419C002600002024-04-11 3:17PM EDT260.00640.29613.05615.450.00-210458.59%
NVDA240419C002650002024-04-11 12:13PM EDT265.00598.76608.10610.45-26.46-4.23%125460.94%
NVDA240419C002700002024-04-11 2:32PM EDT270.00631.97603.10605.450.00-414453.91%
NVDA240419C002750002024-04-12 11:34AM EDT275.00620.64598.10600.550.00-27125462.11%
NVDA240419C002800002024-04-15 3:22PM EDT280.00593.20593.10595.55+9.68+1.66%2066455.08%
NVDA240419C002850002024-02-26 1:27PM EDT285.00518.50617.60620.300.00-1261,097.36%
NVDA240419C002900002024-04-04 10:17AM EDT290.00608.52583.15585.550.00-139447.66%
NVDA240419C002950002024-02-22 2:15PM EDT295.00480.00647.05651.150.00-1131,473.99%
NVDA240419C003000002024-04-16 1:46PM EDT300.00573.83573.10575.55-18.34-3.10%64164428.52%
NVDA240419C003050002024-04-16 3:30PM EDT305.00572.95568.10570.55+45.74+8.68%186422.27%
NVDA240419C003100002024-03-21 3:46PM EDT310.00605.72563.10565.550.00-149416.02%
NVDA240419C003150002024-03-22 1:38PM EDT315.00631.09558.15560.500.00-138409.77%
NVDA240419C003200002024-04-11 11:04AM EDT320.00569.47553.15555.500.00-114403.91%
NVDA240419C003250002024-04-05 1:21PM EDT325.00558.24548.15550.600.00-464408.20%
NVDA240419C003300002024-04-16 10:02AM EDT330.00544.54543.15545.60-4.81-0.88%10171402.34%
NVDA240419C003350002024-04-16 2:47PM EDT335.00541.09538.20540.60-2.70-0.50%452400.78%
NVDA240419C003400002024-04-15 11:05AM EDT340.00549.10533.20535.600.00-130394.92%
NVDA240419C003450002024-04-15 1:27PM EDT345.00526.77528.20530.600.00-1127389.06%
NVDA240419C003500002024-04-16 2:48PM EDT350.00526.75523.15525.60+15.21+2.97%9268379.30%
NVDA240419C003550002024-04-16 1:51PM EDT355.00516.85518.15520.60-5.70-1.09%214373.44%
NVDA240419C003600002024-04-04 11:14AM EDT360.00535.32513.15515.600.00-172367.97%
NVDA240419C003650002024-04-11 11:01AM EDT365.00502.49508.15510.55-19.86-3.80%244358.20%
NVDA240419C003700002024-04-16 3:08PM EDT370.00510.78503.15505.55+13.08+2.63%475353.13%
NVDA240419C003750002024-04-15 9:54AM EDT375.00527.50498.20500.550.00-198352.15%
NVDA240419C003800002024-04-15 3:37PM EDT380.00484.45493.20495.650.00-373354.49%
NVDA240419C003850002024-04-16 10:25AM EDT385.00488.00488.25490.65-27.72-5.38%134352.54%
NVDA240419C003900002024-04-12 9:39AM EDT390.00500.71483.25485.650.00-260347.27%
NVDA240419C003950002024-03-14 11:21AM EDT395.00488.18485.35489.300.00-135573.14%
NVDA240419C004000002024-04-15 3:24PM EDT400.00476.96473.25475.65+13.51+2.92%7533337.11%
NVDA240419C004050002024-04-08 12:00PM EDT405.00469.43468.20470.650.00-6272328.91%
NVDA240419C004100002024-04-15 3:59PM EDT410.00450.00463.20465.650.00-2384324.02%
NVDA240419C004150002024-04-11 11:40AM EDT415.00473.78458.20460.650.00-1427319.14%
NVDA240419C004200002024-04-16 9:49AM EDT420.00453.66453.25455.60+35.66+8.53%16432314.45%
NVDA240419C004250002024-04-15 3:42PM EDT425.00439.00448.20450.600.00-3139306.64%
NVDA240419C004300002024-04-15 12:50PM EDT430.00449.33443.20445.700.00-10361308.01%
NVDA240419C004350002024-04-16 3:45PM EDT435.00443.55438.25440.70-11.94-2.62%498306.05%
NVDA240419C004400002024-04-15 2:07PM EDT440.00438.64432.60436.30+10.81+2.53%41,084298.63%
NVDA240419C004450002024-04-10 2:54PM EDT445.00422.98428.30430.700.00-5340299.41%
NVDA240419C004500002024-04-16 3:45PM EDT450.00428.79423.25425.70+7.04+1.67%241,144292.19%
NVDA240419C004550002024-04-15 12:50PM EDT455.00424.36418.25420.700.00-11187287.70%
NVDA240419C004600002024-04-16 3:36PM EDT460.00416.57413.25415.70-28.47-6.40%5459283.40%
NVDA240419C004650002024-04-16 3:33PM EDT465.00413.34408.25410.70-10.46-2.47%23508278.91%
NVDA240419C004700002024-04-16 3:36PM EDT470.00406.59402.15407.00-1.76-0.43%101,305283.40%
NVDA240419C004750002024-04-16 3:33PM EDT475.00403.35398.25400.65-17.39-4.13%5813267.77%
NVDA240419C004800002024-04-15 11:39AM EDT480.00389.00393.25395.75-21.00-5.12%1510268.16%
NVDA240419C004850002024-04-16 9:42AM EDT485.00385.00388.30390.75-16.90-4.21%1497266.21%
NVDA240419C004900002024-04-15 1:31PM EDT490.00375.00383.35385.750.00-1658263.87%
NVDA240419C004950002024-04-16 12:57PM EDT495.00379.75378.35380.75+10.16+2.75%6190259.67%
NVDA240419C005000002024-04-16 3:55PM EDT500.00377.22372.20377.05+15.22+4.20%21,160260.94%
NVDA240419C005050002024-04-16 2:53PM EDT505.00373.53368.30370.75+14.38+4.00%5459249.41%
NVDA240419C005100002024-04-16 1:05PM EDT510.00365.63363.30365.75+14.93+4.26%12497245.31%
NVDA240419C005150002024-04-16 10:46AM EDT515.00360.45358.30360.75+8.17+2.32%3381241.21%
NVDA240419C005200002024-04-16 10:46AM EDT520.00350.29353.35355.70-15.64-4.27%17704237.21%
NVDA240419C005250002024-04-16 12:01PM EDT525.00343.25348.35350.70-28.75-7.73%2287233.20%
NVDA240419C005300002024-04-15 3:43PM EDT530.00334.72342.20347.050.00-51,339236.04%
NVDA240419C005350002024-04-11 3:39PM EDT535.00368.80338.35340.800.00-2365228.81%
NVDA240419C005400002024-04-16 3:55PM EDT540.00337.30332.15337.10+16.26+5.06%42,910228.03%
NVDA240419C005450002024-04-16 2:38PM EDT545.00332.75326.25333.00-4.75-1.41%31,288224.12%
NVDA240419C005500002024-04-16 3:57PM EDT550.00326.22322.15327.10+15.82+5.10%231,349220.22%
NVDA240419C005550002024-04-16 3:46PM EDT555.00323.11318.40320.80+12.41+3.99%4561214.84%
NVDA240419C005600002024-04-16 12:06PM EDT560.00308.44313.35315.80-28.66-8.50%11363209.47%
NVDA240419C005650002024-04-11 1:26PM EDT565.00315.00308.35310.80-18.86-5.65%1599205.66%
NVDA240419C005700002024-04-15 3:43PM EDT570.00294.95302.25307.000.00-113,060204.88%
NVDA240419C005750002024-04-16 12:21PM EDT575.00296.86298.35300.75-23.27-7.27%5613196.68%
NVDA240419C005800002024-04-16 9:52AM EDT580.00296.70293.30296.10-18.45-5.85%71,435201.17%
NVDA240419C005850002024-04-15 9:38AM EDT585.00306.50288.40290.850.00-1414193.65%
NVDA240419C005900002024-04-15 10:42AM EDT590.00278.61282.30287.15-26.95-8.82%14,714194.82%
NVDA240419C005950002024-04-16 12:06PM EDT595.00273.74277.30282.15-14.14-4.91%11,206191.11%
NVDA240419C006000002024-04-16 3:50PM EDT600.00276.73272.35277.15+13.24+5.02%443,674188.48%
NVDA240419C006050002024-04-15 2:45PM EDT605.00263.13268.40270.85-1.82-0.69%3470179.10%
NVDA240419C006100002024-04-16 10:57AM EDT610.00262.00262.30267.15-18.00-6.43%3972180.08%
NVDA240419C006150002024-04-15 1:26PM EDT615.00252.00258.40260.80-5.80-2.25%2465170.70%
NVDA240419C006200002024-04-16 12:42PM EDT620.00252.87252.30257.15+7.14+2.91%4922172.85%
NVDA240419C006250002024-04-16 3:57PM EDT625.00251.26248.45250.90+4.46+1.81%1619167.14%
NVDA240419C006300002024-04-16 3:49PM EDT630.00246.16242.30247.15+4.66+1.93%5978165.72%
NVDA240419C006350002024-04-15 12:45PM EDT635.00243.17238.50240.900.00-7351161.13%
NVDA240419C006400002024-04-16 3:58PM EDT640.00235.50232.35237.20+13.15+5.91%31,381160.55%
NVDA240419C006450002024-04-15 3:28PM EDT645.00225.84227.35232.20+8.84+4.07%51,239156.98%
NVDA240419C006500002024-04-16 3:44PM EDT650.00227.68223.40226.15+11.23+5.19%55,139153.52%
NVDA240419C006550002024-04-16 3:44PM EDT655.00222.70218.50220.85-5.00-2.20%12314146.29%
NVDA240419C006600002024-04-15 1:31PM EDT660.00207.37212.35217.200.00-61,197146.53%
NVDA240419C006650002024-04-16 3:36PM EDT665.00211.93208.55210.95-12.77-5.68%6853142.24%
NVDA240419C006700002024-04-16 3:51PM EDT670.00207.22202.35207.20+15.94+8.33%102,096139.65%
NVDA240419C006750002024-04-16 3:36PM EDT675.00201.21198.55200.95+10.76+5.65%16311135.45%
NVDA240419C006800002024-04-15 12:38PM EDT680.00201.00193.55197.200.00-11,645147.95%
NVDA240419C006850002024-04-16 10:55AM EDT685.00187.25187.40192.25-27.20-12.68%41,169130.96%
NVDA240419C006900002024-04-16 10:06AM EDT690.00185.90182.40187.25+12.85+7.43%11,670127.59%
NVDA240419C006950002024-04-15 10:14AM EDT695.00204.00178.60181.000.00-2745123.49%
NVDA240419C007000002024-04-16 3:44PM EDT700.00178.00173.55176.70+16.00+9.88%1893,650128.22%
NVDA240419C007050002024-04-15 12:23PM EDT705.00181.46168.55170.850.00-1717113.87%
NVDA240419C007100002024-04-16 3:57PM EDT710.00166.42163.55165.90-4.58-2.68%19584111.38%
NVDA240419C007150002024-04-16 3:51PM EDT715.00162.65158.55160.95-7.95-4.66%12423108.84%
NVDA240419C007200002024-04-16 2:09PM EDT720.00160.00153.70155.90+11.50+7.74%841,011106.89%
NVDA240419C007250002024-04-16 1:21PM EDT725.00151.43147.45152.30+11.81+8.46%31,194105.47%
NVDA240419C007300002024-04-16 9:30AM EDT730.00147.00143.75145.90-7.74-5.00%5819100.98%
NVDA240419C007350002024-04-16 1:08PM EDT735.00141.80138.60140.95-4.50-3.08%347996.48%
NVDA240419C007400002024-04-16 10:00AM EDT740.00135.44133.85136.00-1.54-1.12%185,39896.63%
NVDA240419C007450002024-04-16 11:01AM EDT745.00124.23128.75130.95-0.77-0.62%871091.75%
NVDA240419C007500002024-04-16 2:09PM EDT750.00125.52123.80125.95+11.51+10.10%385,00988.99%
NVDA240419C007550002024-04-15 2:43PM EDT755.00115.90118.90120.950.00-437586.72%
NVDA240419C007600002024-04-16 2:53PM EDT760.00118.75112.55117.40+17.49+17.27%1195584.35%
NVDA240419C007650002024-04-16 1:09PM EDT765.00112.10108.70111.85-7.32-6.13%71,08585.84%
NVDA240419C007700002024-04-16 3:22PM EDT770.00107.21102.60108.40+12.36+13.03%811,64085.42%
NVDA240419C007750002024-04-16 2:46PM EDT775.00102.8596.95103.40+15.35+17.54%101,14477.51%
NVDA240419C007800002024-04-16 2:33PM EDT780.0099.2092.0096.35+12.58+14.52%72,03687.37%
NVDA240419C007850002024-04-16 3:59PM EDT785.0091.4089.2091.35+6.00+7.03%361,08072.05%
NVDA240419C007900002024-04-16 3:29PM EDT790.0088.1084.2086.35+13.40+17.94%161,68068.60%
NVDA240419C007950002024-04-16 3:32PM EDT795.0084.4477.6081.35+15.52+22.52%111,79052.05%
NVDA240419C008000002024-04-16 3:59PM EDT800.0075.0073.9076.35+12.25+19.52%8267,95459.86%
NVDA240419C008050002024-04-16 3:49PM EDT805.0072.0169.3571.50+13.51+23.09%3173659.81%
NVDA240419C008100002024-04-16 3:52PM EDT810.0068.7064.3566.50+14.15+25.94%1882,86056.26%
NVDA240419C008150002024-04-16 1:33PM EDT815.0064.7060.0061.60+15.70+32.04%1969956.07%
NVDA240419C008200002024-04-16 3:59PM EDT820.0056.5555.2556.75+11.90+26.65%6334,97153.91%
NVDA240419C008250002024-04-16 3:47PM EDT825.0053.7550.2552.50+12.35+29.83%2741,14652.70%
NVDA240419C008300002024-04-16 3:20PM EDT830.0047.0045.2547.55+10.00+27.03%6551,60355.66%
NVDA240419C008350002024-04-16 3:59PM EDT835.0043.0041.5043.25+9.55+28.55%2221,52250.34%
NVDA240419C008400002024-04-16 3:59PM EDT840.0038.9537.2038.80+9.65+32.94%9524,72652.78%
NVDA240419C008450002024-04-16 3:30PM EDT845.0037.1032.7534.60+9.80+35.90%6381,84451.37%
NVDA240419C008500002024-04-16 3:59PM EDT850.0030.4929.3030.65+7.69+33.73%3,4367,56550.39%
NVDA240419C008550002024-04-16 3:59PM EDT855.0026.4525.7526.90+6.25+30.94%1,2241,71149.50%
NVDA240419C008575002024-04-16 3:49PM EDT857.5024.8023.7025.20+5.55+28.83%55916649.41%
NVDA240419C008600002024-04-16 3:59PM EDT860.0023.0022.2023.40+5.50+31.43%6,2463,38848.77%
NVDA240419C008625002024-04-16 3:55PM EDT862.5022.4520.6521.75+6.45+40.31%2,44970648.47%
NVDA240419C008650002024-04-16 3:59PM EDT865.0020.2419.4020.05+5.39+36.30%9,3852,57847.80%
NVDA240419C008675002024-04-16 3:59PM EDT867.5018.3417.9518.60+4.44+31.94%7,1351,04947.76%
NVDA240419C008700002024-04-16 3:59PM EDT870.0017.0016.7017.45+4.10+31.78%27,2074,27848.46%
NVDA240419C008725002024-04-16 3:59PM EDT872.5015.6415.3515.70+3.64+30.33%9,83060747.05%
NVDA240419C008750002024-04-16 3:59PM EDT875.0014.2013.9514.40+3.24+29.56%26,2423,99646.86%
NVDA240419C008775002024-04-16 3:59PM EDT877.5013.3812.9013.25+3.38+33.80%10,2771,55046.93%
NVDA240419C008800002024-04-16 3:59PM EDT880.0012.0011.6012.00+2.76+29.87%28,9305,67346.47%
NVDA240419C008825002024-04-16 3:59PM EDT882.5010.8910.6011.05+2.49+29.64%4,0092,14046.76%
NVDA240419C008850002024-04-16 3:59PM EDT885.009.909.6510.00+2.15+27.74%7,9183,41246.52%
NVDA240419C008875002024-04-16 3:59PM EDT887.509.008.709.10+1.90+26.76%2,8912,10846.55%
NVDA240419C008900002024-04-16 3:59PM EDT890.008.088.008.35+1.51+22.98%14,2317,84946.89%
NVDA240419C008925002024-04-16 3:59PM EDT892.507.437.207.55+1.33+21.80%1,7961,09746.86%
NVDA240419C008950002024-04-16 3:59PM EDT895.006.656.356.80+1.15+20.91%5,9983,67546.80%
NVDA240419C008975002024-04-16 3:59PM EDT897.506.005.656.15+1.00+20.00%2,0011,76346.91%
NVDA240419C009000002024-04-16 3:59PM EDT900.005.405.205.45+0.90+20.00%42,80823,82746.61%
NVDA240419C009025002024-04-16 3:59PM EDT902.504.794.654.95+0.69+16.83%2,4671,76146.91%
NVDA240419C009050002024-04-16 3:59PM EDT905.004.254.154.40+0.48+12.73%5,0053,25746.81%
NVDA240419C009075002024-04-16 3:59PM EDT907.503.853.704.00+0.43+12.57%2,22489347.17%
NVDA240419C009100002024-04-16 3:59PM EDT910.003.333.303.50+0.23+7.42%8,9246,45946.89%
NVDA240419C009125002024-04-16 3:59PM EDT912.502.942.783.10-0.02-0.68%1,92355746.88%
NVDA240419C009150002024-04-16 3:59PM EDT915.002.592.592.76-0.02-0.77%5,9163,14146.99%
NVDA240419C009175002024-04-16 3:59PM EDT917.502.422.162.43+0.03+1.26%1,16947346.95%
NVDA240419C009200002024-04-16 3:59PM EDT920.002.101.912.15+0.01+0.48%12,54412,75347.03%
NVDA240419C009225002024-04-16 3:58PM EDT922.502.001.671.90+0.07+3.63%1,34070647.12%
NVDA240419C009250002024-04-16 3:59PM EDT925.001.651.571.67-0.09-5.17%5,2035,26547.17%
NVDA240419C009275002024-04-16 3:58PM EDT927.501.561.251.44-0.01-0.64%1,14132547.02%
NVDA240419C009300002024-04-16 3:59PM EDT930.001.271.121.30-0.17-11.81%6,5539,03147.44%
NVDA240419C009350002024-04-16 3:59PM EDT935.000.940.931.00-0.23-19.66%3,6323,01447.63%
NVDA240419C009400002024-04-16 3:59PM EDT940.000.740.680.75-0.26-26.00%8,2886,66447.66%
NVDA240419C009450002024-04-16 3:59PM EDT945.000.550.550.57-0.29-34.52%2,7594,93747.88%
NVDA240419C009500002024-04-16 3:59PM EDT950.000.460.430.46-0.24-34.29%12,21619,05148.63%
NVDA240419C009550002024-04-16 3:59PM EDT955.000.340.340.37-0.23-40.35%1,9222,89649.37%
NVDA240419C009600002024-04-16 3:58PM EDT960.000.280.220.29-0.20-41.67%11,1945,48849.90%
NVDA240419C009650002024-04-16 3:57PM EDT965.000.220.170.25-0.19-46.34%1,6463,65551.07%
NVDA240419C009700002024-04-16 3:58PM EDT970.000.170.120.19-0.16-48.48%1,9664,23050.00%
NVDA240419C009750002024-04-16 3:59PM EDT975.000.140.100.17-0.15-51.72%1,1183,23751.27%
NVDA240419C009800002024-04-16 3:58PM EDT980.000.120.100.11-0.12-50.00%1,7146,43551.76%
NVDA240419C009850002024-04-16 3:59PM EDT985.000.080.040.12-0.13-61.90%7071,85352.05%
NVDA240419C009900002024-04-16 3:59PM EDT990.000.080.080.11-0.12-60.00%1,4433,33155.08%
NVDA240419C009950002024-04-16 3:57PM EDT995.000.080.070.08-0.06-42.86%9432,00955.47%
NVDA240419C010000002024-04-16 3:59PM EDT1,000.000.060.050.08-0.07-53.85%7,12518,51456.54%
NVDA240419C010100002024-04-16 3:59PM EDT1,010.000.040.040.10-0.06-60.00%1,8492,77160.74%
NVDA240419C010200002024-04-16 3:42PM EDT1,020.000.050.040.05-0.03-37.50%1,3383,92061.52%
NVDA240419C010300002024-04-16 3:56PM EDT1,030.000.030.010.05-0.04-57.14%6472,27562.50%
NVDA240419C010400002024-04-16 3:57PM EDT1,040.000.030.010.07-0.03-50.00%3093,18467.58%
NVDA240419C010500002024-04-16 3:39PM EDT1,050.000.020.010.03-0.03-60.00%1,3917,49366.80%
NVDA240419C010600002024-04-16 3:02PM EDT1,060.000.020.010.07-0.02-50.00%3991,87374.22%
NVDA240419C010700002024-04-16 3:58PM EDT1,070.000.030.020.06+0.01+50.00%3922,21277.54%
NVDA240419C010800002024-04-16 3:53PM EDT1,080.000.010.010.15-0.01-50.00%2691,32986.33%
NVDA240419C010900002024-04-16 3:51PM EDT1,090.000.030.010.14+0.01+50.00%381,58689.06%
NVDA240419C011000002024-04-16 3:51PM EDT1,100.000.010.010.02-0.01-50.00%3949,71479.69%
NVDA240419C011100002024-04-16 2:27PM EDT1,110.000.020.010.020.00-1521,63382.81%
NVDA240419C011200002024-04-16 2:50PM EDT1,120.000.020.000.020.00-1272,40582.81%
NVDA240419C011300002024-04-16 2:20PM EDT1,130.000.010.000.02-0.01-50.00%571,50185.94%
NVDA240419C011400002024-04-16 11:36AM EDT1,140.000.010.000.01-0.01-50.00%751,02584.38%
NVDA240419C011500002024-04-16 11:12AM EDT1,150.000.010.000.01-0.01-50.00%1335,08787.50%
NVDA240419C011600002024-04-16 1:13PM EDT1,160.000.010.000.01-0.01-50.00%281,40389.06%
NVDA240419C011700002024-04-16 1:19PM EDT1,170.000.010.000.010.00-92,54790.63%
NVDA240419C011800002024-04-16 10:28AM EDT1,180.000.010.000.01-0.01-50.00%9578293.75%
NVDA240419C011900002024-04-16 10:28AM EDT1,190.000.010.000.010.00-282,59896.88%
NVDA240419C012000002024-04-16 11:28AM EDT1,200.000.010.000.010.00-4016,80398.44%
NVDA240419C012100002024-04-16 1:44PM EDT1,210.000.010.000.010.00-201,112101.56%
NVDA240419C012200002024-04-16 10:20AM EDT1,220.000.010.000.010.00-35757103.13%
NVDA240419C012300002024-04-16 10:45AM EDT1,230.000.020.000.01+0.01+100.00%231,240106.25%
NVDA240419C012400002024-04-15 10:36AM EDT1,240.000.010.000.010.00-191,868109.38%
NVDA240419C012500002024-04-16 9:55AM EDT1,250.000.010.000.010.00-122,772110.94%
NVDA240419C012600002024-04-16 9:30AM EDT1,260.000.010.000.010.00-5747112.50%
NVDA240419C012700002024-04-16 9:30AM EDT1,270.000.010.000.01-0.01-50.00%5517115.63%
NVDA240419C012800002024-04-16 9:30AM EDT1,280.000.010.000.010.00-5669118.75%
NVDA240419C012900002024-04-16 9:30AM EDT1,290.000.010.000.010.00-5512118.75%
NVDA240419C013000002024-04-15 11:22AM EDT1,300.000.010.000.010.00-102,372121.88%
NVDA240419C013100002024-04-15 9:32AM EDT1,310.000.020.000.010.00-1873125.00%
NVDA240419C013200002024-04-16 9:30AM EDT1,320.000.010.000.010.00-4430125.00%
NVDA240419C013300002024-04-16 9:30AM EDT1,330.000.010.000.010.00-10504128.13%
NVDA240419C013400002024-04-12 3:56PM EDT1,340.000.020.000.010.00-106912131.25%
NVDA240419C013500002024-04-16 9:30AM EDT1,350.000.010.000.010.00-9765131.25%
NVDA240419C013600002024-04-16 9:30AM EDT1,360.000.010.000.01-0.01-50.00%4660134.38%
NVDA240419C013700002024-04-15 10:01AM EDT1,370.000.010.000.010.00-262137.50%
NVDA240419C013800002024-04-12 2:46PM EDT1,380.000.020.000.010.00-20918137.50%
NVDA240419C013900002024-04-16 9:30AM EDT1,390.000.010.000.01-0.01-50.00%546140.63%
NVDA240419C014000002024-04-16 10:16AM EDT1,400.000.010.000.010.00-92,507143.75%
NVDA240419C014100002024-04-15 10:01AM EDT1,410.000.010.000.010.00-31,004143.75%
NVDA240419C014200002024-04-16 10:26AM EDT1,420.000.010.000.01-0.01-50.00%1440146.88%
NVDA240419C014300002024-04-12 3:43PM EDT1,430.000.020.000.010.00-7368150.00%
NVDA240419C014400002024-04-16 9:30AM EDT1,440.000.010.000.01-0.01-50.00%1282150.00%
NVDA240419C014500002024-04-15 9:47AM EDT1,450.000.010.000.010.00-1473153.13%
NVDA240419C014600002024-04-12 3:40PM EDT1,460.000.020.000.010.00-3519156.25%
NVDA240419C014700002024-04-12 2:55PM EDT1,470.000.020.000.010.00-7634156.25%
NVDA240419C014800002024-04-12 3:38PM EDT1,480.000.010.000.010.00-12832159.38%
NVDA240419C014900002024-04-12 3:50PM EDT1,490.000.010.000.010.00-902,167159.38%
NVDA240419C015000002024-04-15 11:30AM EDT1,500.000.010.000.010.00-518,378162.50%
NVDA240419C015200002024-04-15 10:08AM EDT1,520.000.010.000.010.00-106,397165.63%
NVDA240419C015400002024-04-10 1:52PM EDT1,540.000.010.000.010.00-1211168.75%
NVDA240419C015500002024-04-12 3:35PM EDT1,550.000.010.000.010.00-5657171.88%
NVDA240419C015600002024-04-12 12:23PM EDT1,560.000.010.000.010.00-1385175.00%
NVDA240419C015800002024-04-05 9:36AM EDT1,580.000.010.000.010.00-1167175.00%
NVDA240419C016000002024-04-16 10:31AM EDT1,600.000.010.000.010.00-21,456181.25%
NVDA240419C016200002024-04-10 1:47PM EDT1,620.000.010.000.010.00-1423181.25%
NVDA240419C016400002024-04-11 9:42AM EDT1,640.000.010.000.010.00-11,861187.50%
NVDA240419C016500002024-04-15 1:50PM EDT1,650.000.010.000.010.00-123,728187.50%
NVDA240419C016600002024-04-02 3:16PM EDT1,660.000.020.000.010.00-3285190.63%
NVDA240419C016700002024-04-05 2:48PM EDT1,670.000.010.000.010.00-50104193.75%
NVDA240419C016800002024-04-05 3:08PM EDT1,680.000.010.000.010.00-264193.75%
NVDA240419C016900002024-04-16 2:31PM EDT1,690.000.010.000.01-0.03-75.00%182193.75%
NVDA240419C017000002024-04-16 2:31PM EDT1,700.000.010.000.010.00-1884196.88%
NVDA240419C017100002024-04-16 2:31PM EDT1,710.000.010.000.01-0.01-50.00%2100196.88%
NVDA240419C017200002024-04-16 2:31PM EDT1,720.000.010.000.01-0.09-90.00%3264200.00%
NVDA240419C017300002024-04-16 2:31PM EDT1,730.000.010.000.010.00-3181200.00%
NVDA240419C017400002024-04-02 12:30PM EDT1,740.000.010.000.010.00-1121203.13%
NVDA240419C017500002024-04-05 9:32AM EDT1,750.000.030.000.010.00-211,037206.25%
NVDA240419C017600002024-04-16 2:31PM EDT1,760.000.010.000.01-0.02-66.67%5112206.25%
NVDA240419C017700002024-04-16 2:31PM EDT1,770.000.010.000.01-0.06-85.71%14144206.25%
NVDA240419C017800002024-03-28 9:50AM EDT1,780.000.050.000.010.00-2095209.38%
NVDA240419C017900002024-04-12 11:36AM EDT1,790.000.010.000.010.00-12,751212.50%
NVDA240419C018000002024-04-16 2:31PM EDT1,800.000.010.000.01-0.01-50.00%10262212.50%
NVDA240419C018100002024-03-26 1:25PM EDT1,810.000.100.000.010.00-332212.50%
NVDA240419C018200002024-04-09 10:51AM EDT1,820.000.010.000.010.00-156215.63%
NVDA240419C018300002024-04-12 2:37PM EDT1,830.000.010.000.010.00-1106218.75%
NVDA240419C018400002024-04-16 2:31PM EDT1,840.000.010.000.01-0.04-80.00%1026218.75%
NVDA240419C018500002024-04-16 2:31PM EDT1,850.000.010.000.010.00-30204218.75%
NVDA240419C018600002024-04-16 2:31PM EDT1,860.000.010.000.010.00-1915218.75%
NVDA240419C018700002024-04-16 2:31PM EDT1,870.000.010.000.01-0.05-83.33%3878225.00%
NVDA240419C018800002024-04-16 2:31PM EDT1,880.000.010.000.01-0.01-50.00%2922225.00%
NVDA240419C018900002024-04-16 2:31PM EDT1,890.000.010.000.010.00-7219225.00%
NVDA240419C019000002024-04-16 2:31PM EDT1,900.000.010.000.010.00-20432225.00%
NVDA240419C019100002024-04-16 2:31PM EDT1,910.000.010.000.01-0.01-50.00%5339228.13%
NVDA240419C019200002024-04-16 2:31PM EDT1,920.000.010.000.01-0.04-80.00%74525231.25%
NVDA240419C019300002024-04-16 2:31PM EDT1,930.000.010.000.01-0.02-66.67%11483231.25%
NVDA240419C019400002024-04-16 3:39PM EDT1,940.000.010.000.010.00-1155,385231.25%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240419P000050002024-03-28 9:46AM EDT5.000.010.000.010.00-1811,650.00%
NVDA240419P000150002024-02-23 2:35PM EDT15.000.010.000.010.00-111,250.00%
NVDA240419P000200002024-02-21 11:09AM EDT20.000.010.000.010.00-941161,150.00%
NVDA240419P000250002024-02-15 4:09PM EDT25.000.010.000.010.00-44441,100.00%
NVDA240419P000300002024-02-15 4:17PM EDT30.000.010.000.010.00-551,025.00%
NVDA240419P000500002024-03-13 3:21PM EDT50.000.010.000.010.00-200734875.00%
NVDA240419P000550002024-02-13 3:16PM EDT55.000.020.000.130.00--11,009.38%
NVDA240419P000650002023-11-14 3:58PM EDT65.000.030.000.040.00--1862.50%
NVDA240419P000700002024-02-22 3:27PM EDT70.000.020.000.050.00-11850.00%
NVDA240419P000750002024-02-20 10:32AM EDT75.000.030.000.540.00-4181,021.88%
NVDA240419P000800002023-11-27 10:30AM EDT80.000.030.000.000.00-61050.00%
NVDA240419P000850002024-02-05 3:55PM EDT85.000.010.000.030.00-89756.25%
NVDA240419P000900002024-02-05 3:57PM EDT90.000.010.000.030.00-14737.50%
NVDA240419P000950002024-03-19 10:27AM EDT95.000.010.000.130.00-1178804.69%
NVDA240419P001500002024-04-15 11:09AM EDT150.000.010.000.010.00-5464525.00%
NVDA240419P001550002024-02-21 12:03PM EDT155.000.060.000.050.00-128581.25%
NVDA240419P001600002024-03-11 12:54PM EDT160.000.010.000.060.00-58167578.13%
NVDA240419P001650002024-02-09 11:29AM EDT165.000.030.000.120.00-19600.00%
NVDA240419P001700002024-03-06 3:27PM EDT170.000.050.000.030.00-154531.25%
NVDA240419P001750002024-03-18 2:03PM EDT175.000.010.000.010.00-4112487.50%
NVDA240419P001800002024-03-26 3:44PM EDT180.000.010.000.010.00-2296475.00%
NVDA240419P001850002024-02-22 12:10PM EDT185.000.030.000.050.00-167521.88%
NVDA240419P001900002024-03-26 3:38PM EDT190.000.010.000.010.00-1179462.50%
NVDA240419P001950002024-03-15 3:24PM EDT195.000.030.000.020.00-10293475.00%
NVDA240419P002000002024-04-03 12:31PM EDT200.000.010.000.010.00-42,287443.75%
NVDA240419P002050002024-03-22 12:21PM EDT205.000.010.000.010.00-15206437.50%
NVDA240419P002100002024-04-09 11:11AM EDT210.000.020.000.010.00-1190425.00%
NVDA240419P002150002024-04-02 2:09PM EDT215.000.010.000.010.00-283425.00%
NVDA240419P002200002024-04-01 10:20AM EDT220.000.010.000.010.00-7255412.50%
NVDA240419P002250002024-04-05 10:53AM EDT225.000.010.000.010.00-1834412.50%
NVDA240419P002300002024-04-11 10:33AM EDT230.000.010.000.010.00-393400.00%
NVDA240419P002350002024-03-15 3:18PM EDT235.000.070.000.020.00-5176412.50%
NVDA240419P002400002024-04-02 10:52AM EDT240.000.010.000.010.00-8181387.50%
NVDA240419P002450002024-03-15 3:18PM EDT245.000.070.000.130.00-58297462.50%
NVDA240419P002500002024-04-10 9:38AM EDT250.000.010.000.010.00-11,838375.00%
NVDA240419P002550002024-04-02 3:56PM EDT255.000.020.000.010.00-21429375.00%
NVDA240419P002600002024-04-08 10:24AM EDT260.000.010.000.010.00-1189362.50%
NVDA240419P002650002024-04-04 9:32AM EDT265.000.010.000.010.00-1111362.50%
NVDA240419P002700002024-04-02 9:45AM EDT270.000.010.000.010.00-3142356.25%
NVDA240419P002750002024-04-04 3:23PM EDT275.000.020.000.010.00-1224350.00%
NVDA240419P002800002024-04-10 10:44AM EDT280.000.010.000.010.00-1588343.75%
NVDA240419P002850002024-04-10 10:44AM EDT285.000.010.000.010.00-1371337.50%
NVDA240419P002900002024-04-16 9:35AM EDT290.000.010.000.010.00-1372337.50%
NVDA240419P002950002024-04-02 10:40AM EDT295.000.010.000.010.00-10345325.00%
NVDA240419P003000002024-04-12 12:47PM EDT300.000.010.000.010.00-63,264325.00%
NVDA240419P003050002024-04-11 1:24PM EDT305.000.010.000.010.00-1104318.75%
NVDA240419P003100002024-04-05 10:51AM EDT310.000.020.000.010.00-11383312.50%
NVDA240419P003150002024-03-28 12:53PM EDT315.000.040.000.010.00-4282312.50%
NVDA240419P003200002024-04-08 1:03PM EDT320.000.010.000.010.00-2353306.25%
NVDA240419P003250002024-04-11 2:39PM EDT325.000.010.000.010.00-10625300.00%
NVDA240419P003300002024-04-09 2:00PM EDT330.000.010.000.010.00-1461293.75%
NVDA240419P003350002024-04-08 12:01PM EDT335.000.010.000.010.00-11,043293.75%
NVDA240419P003400002024-04-08 9:54AM EDT340.000.010.000.010.00-162,141287.50%
NVDA240419P003450002024-04-10 9:47AM EDT345.000.020.000.010.00-41,366281.25%
NVDA240419P003500002024-04-10 10:57AM EDT350.000.010.000.010.00-22,224281.25%
NVDA240419P003550002024-04-05 1:21PM EDT355.000.020.000.010.00-92,026275.00%
NVDA240419P003600002024-04-12 10:02AM EDT360.000.010.000.010.00-2630268.75%
NVDA240419P003650002024-04-09 10:39AM EDT365.000.010.000.010.00-23386268.75%
NVDA240419P003700002024-04-12 10:24AM EDT370.000.010.000.010.00-11,740262.50%
NVDA240419P003750002024-04-11 2:53PM EDT375.000.010.000.010.00-111,030256.25%
NVDA240419P003800002024-04-12 2:51PM EDT380.000.010.000.010.00-291,431256.25%
NVDA240419P003850002024-04-12 3:11PM EDT385.000.010.000.010.00-106577250.00%
NVDA240419P003900002024-04-16 1:04PM EDT390.000.010.000.010.00-10998243.75%
NVDA240419P003950002024-04-16 10:52AM EDT395.000.010.000.010.00-31,127243.75%
NVDA240419P004000002024-04-15 1:23PM EDT400.000.020.000.010.00-164,534237.50%
NVDA240419P004050002024-04-10 10:01AM EDT405.000.020.000.010.00-2554237.50%
NVDA240419P004100002024-04-15 10:20AM EDT410.000.010.000.010.00-11632231.25%
NVDA240419P004150002024-04-12 3:49PM EDT415.000.020.000.000.00-4052250.00%
NVDA240419P004200002024-04-12 3:18PM EDT420.000.020.000.010.00-2311,483225.00%
NVDA240419P004250002024-04-16 1:05PM EDT425.000.010.000.01-0.03-75.00%61,112218.75%
NVDA240419P004300002024-04-12 11:56AM EDT430.000.010.000.010.00-33,206218.75%
NVDA240419P004350002024-04-16 3:12PM EDT435.000.010.000.010.00-101,124212.50%
NVDA240419P004400002024-04-15 9:46AM EDT440.000.010.000.010.00-72,953212.50%
NVDA240419P004450002024-04-16 1:05PM EDT445.000.010.000.010.00-32,453206.25%
NVDA240419P004500002024-04-16 9:30AM EDT450.000.010.000.010.00-14,276206.25%
NVDA240419P004550002024-04-16 3:46PM EDT455.000.010.000.02-0.02-66.67%471,933212.50%
NVDA240419P004600002024-04-16 9:30AM EDT460.000.010.000.010.00-1004,319196.88%
NVDA240419P004650002024-04-15 9:47AM EDT465.000.010.000.030.00-11,276210.94%
NVDA240419P004700002024-04-16 2:09PM EDT470.000.010.000.020.00-121,848200.00%
NVDA240419P004750002024-04-15 9:49AM EDT475.000.010.000.020.00-42,244196.88%
NVDA240419P004800002024-04-15 9:48AM EDT480.000.010.000.020.00-101,442193.75%
NVDA240419P004850002024-04-16 3:48PM EDT485.000.010.000.020.00-31,095190.63%
NVDA240419P004900002024-04-16 11:07AM EDT490.000.010.000.010.00-22,244181.25%
NVDA240419P004950002024-04-16 3:35PM EDT495.000.010.000.020.00-221,396184.38%
NVDA240419P005000002024-04-16 3:37PM EDT500.000.010.000.020.00-4184,120181.25%
NVDA240419P005050002024-04-16 11:07AM EDT505.000.010.000.020.00-2595178.13%
NVDA240419P005100002024-04-16 11:07AM EDT510.000.010.000.020.00-2726175.00%
NVDA240419P005150002024-04-16 3:42PM EDT515.000.010.000.02-0.03-75.00%71,370171.88%
NVDA240419P005200002024-04-16 3:24PM EDT520.000.010.000.020.00-3991,718168.75%
NVDA240419P005250002024-04-16 3:47PM EDT525.000.030.000.04+0.01+50.00%110947175.78%
NVDA240419P005300002024-04-16 3:51PM EDT530.000.010.000.020.00-731,292164.06%
NVDA240419P005350002024-04-16 2:02PM EDT535.000.010.000.040.00-1961,605169.53%
NVDA240419P005400002024-04-16 3:45PM EDT540.000.020.000.03+0.01+100.00%3151,374162.50%
NVDA240419P005450002024-04-16 3:55PM EDT545.000.020.000.03+0.01+100.00%48888159.38%
NVDA240419P005500002024-04-16 3:38PM EDT550.000.020.000.03+0.01+100.00%633,840157.81%
NVDA240419P005550002024-04-16 3:35PM EDT555.000.020.000.030.00-110656154.69%
NVDA240419P005600002024-04-16 3:38PM EDT560.000.030.000.03+0.01+50.00%4421,494151.56%
NVDA240419P005650002024-04-16 3:26PM EDT565.000.020.000.030.00-272667148.44%
NVDA240419P005700002024-04-16 3:37PM EDT570.000.030.000.03+0.01+50.00%4761,710145.31%
NVDA240419P005750002024-04-16 1:26PM EDT575.000.010.000.03-0.01-50.00%3361,277142.19%
NVDA240419P005800002024-04-16 3:47PM EDT580.000.030.000.03+0.01+50.00%2132,484140.63%
NVDA240419P005850002024-04-16 2:17PM EDT585.000.010.000.03-0.01-50.00%4181,082137.50%
NVDA240419P005900002024-04-16 2:10PM EDT590.000.010.000.040.00-5111,944137.50%
NVDA240419P005950002024-04-16 3:08PM EDT595.000.020.010.140.00-371,514151.56%
NVDA240419P006000002024-04-16 3:47PM EDT600.000.030.010.050.00-556,232136.72%
NVDA240419P006050002024-04-15 3:59PM EDT605.000.030.000.060.00-461,067133.59%
NVDA240419P006100002024-04-16 3:08PM EDT610.000.020.000.06-0.01-33.33%121,688131.25%
NVDA240419P006150002024-04-16 3:32PM EDT615.000.030.010.06-0.01-25.00%22703130.08%
NVDA240419P006200002024-04-16 3:38PM EDT620.000.050.010.05+0.02+66.67%2712,049125.78%
NVDA240419P006250002024-04-16 3:52PM EDT625.000.050.010.14+0.01+25.00%2091,939133.59%
NVDA240419P006300002024-04-16 3:46PM EDT630.000.050.010.14+0.01+25.00%2091,957130.66%
NVDA240419P006350002024-04-16 3:55PM EDT635.000.050.000.06+0.02+66.67%201889117.19%
NVDA240419P006400002024-04-16 3:37PM EDT640.000.050.000.07+0.01+25.00%1821,352116.41%
NVDA240419P006450002024-04-16 3:08PM EDT645.000.050.020.150.00-4732123.44%
NVDA240419P006500002024-04-16 3:44PM EDT650.000.060.020.07+0.01+20.00%5183,498113.28%
NVDA240419P006550002024-04-16 3:44PM EDT655.000.060.000.07+0.03+100.00%991,603108.20%
NVDA240419P006600002024-04-16 3:41PM EDT660.000.060.020.160.00-391,744115.63%
NVDA240419P006650002024-04-16 2:36PM EDT665.000.030.010.08-0.03-50.00%641,289105.47%
NVDA240419P006700002024-04-16 3:54PM EDT670.000.080.020.10+0.02+33.33%102,220105.47%
NVDA240419P006750002024-04-16 3:47PM EDT675.000.070.020.070.00-531,601100.00%
NVDA240419P006800002024-04-16 2:14PM EDT680.000.070.030.07-0.01-12.50%1171,46798.44%
NVDA240419P006850002024-04-16 3:36PM EDT685.000.070.020.07-0.03-30.00%981,78594.92%
NVDA240419P006900002024-04-16 3:10PM EDT690.000.080.010.08-0.01-11.11%3802,64592.19%
NVDA240419P006950002024-04-16 2:30PM EDT695.000.040.010.18-0.08-66.67%1731,84496.68%
NVDA240419P007000002024-04-16 3:54PM EDT700.000.090.040.09-0.06-40.00%1,0098,50490.23%
NVDA240419P007050002024-04-16 3:30PM EDT705.000.070.050.11-0.08-53.33%1471,35789.65%
NVDA240419P007100002024-04-16 3:19PM EDT710.000.080.020.11-0.04-33.33%491,70785.16%
NVDA240419P007150002024-04-16 3:29PM EDT715.000.080.050.20-0.09-52.94%2801,30588.48%
NVDA240419P007200002024-04-16 3:32PM EDT720.000.090.050.12-0.12-57.14%5252,09782.23%
NVDA240419P007250002024-04-16 3:41PM EDT725.000.110.040.12-0.10-47.62%6251,44978.91%
NVDA240419P007300002024-04-16 3:44PM EDT730.000.100.050.22-0.15-60.00%2843,13280.96%
NVDA240419P007350002024-04-16 3:02PM EDT735.000.080.000.22-0.20-71.43%2001,40876.37%
NVDA240419P007400002024-04-16 3:51PM EDT740.000.100.100.13-0.20-66.67%5482,84274.02%
NVDA240419P007450002024-04-16 3:56PM EDT745.000.120.050.24-0.22-64.71%1981,37673.44%
NVDA240419P007500002024-04-16 3:58PM EDT750.000.130.100.14-0.25-65.79%1,6059,62569.14%
NVDA240419P007550002024-04-16 3:56PM EDT755.000.120.100.18-0.34-73.91%5022,16367.68%
NVDA240419P007600002024-04-16 3:59PM EDT760.000.140.130.17-0.32-69.57%1,5113,72665.53%
NVDA240419P007650002024-04-16 3:59PM EDT765.000.140.060.17-0.42-75.00%7852,53160.74%
NVDA240419P007700002024-04-16 3:58PM EDT770.000.180.130.25-0.49-73.13%1,2784,22161.91%
NVDA240419P007750002024-04-16 3:59PM EDT775.000.170.170.25-0.60-77.92%1,1913,85859.96%
NVDA240419P007800002024-04-16 3:59PM EDT780.000.220.210.25-0.70-76.09%2,2086,30857.91%
NVDA240419P007850002024-04-16 3:57PM EDT785.000.240.200.25-0.88-78.57%1,5364,94154.88%
NVDA240419P007900002024-04-16 3:59PM EDT790.000.300.280.31-0.99-76.74%2,3937,25054.20%
NVDA240419P007950002024-04-16 3:59PM EDT795.000.350.340.40-1.20-77.42%2,0093,43853.17%
NVDA240419P008000002024-04-16 3:59PM EDT800.000.460.450.46-1.44-75.79%16,42617,87251.93%
NVDA240419P008050002024-04-16 3:59PM EDT805.000.590.540.60-1.66-73.78%2,6023,41650.85%
NVDA240419P008100002024-04-16 3:59PM EDT810.000.720.700.77-2.06-74.10%4,9637,13350.07%
NVDA240419P008150002024-04-16 3:59PM EDT815.000.950.941.00-2.35-71.21%3,2536,07649.90%
NVDA240419P008200002024-04-16 3:59PM EDT820.001.201.141.26-2.91-70.80%6,18213,46248.98%
NVDA240419P008250002024-04-16 3:58PM EDT825.001.581.531.70-3.40-68.27%4,5937,81548.94%
NVDA240419P008300002024-04-16 3:59PM EDT830.002.001.912.10-3.97-66.50%11,77311,32147.88%
NVDA240419P008350002024-04-16 3:59PM EDT835.002.582.442.75-4.62-64.17%6,7755,82747.73%
NVDA240419P008400002024-04-16 3:59PM EDT840.003.353.253.40-5.35-61.49%8,61711,74046.83%
NVDA240419P008450002024-04-16 3:59PM EDT845.004.154.104.35-5.98-59.03%4,6428,08446.63%
NVDA240419P008500002024-04-16 3:59PM EDT850.005.355.255.40-6.72-55.68%24,54517,81746.06%
NVDA240419P008550002024-04-16 3:59PM EDT855.006.606.406.70-7.55-53.36%5,3345,44545.67%
NVDA240419P008575002024-04-16 3:58PM EDT857.507.247.157.65-8.11-52.83%3,0401,31646.23%
NVDA240419P008600002024-04-16 4:00PM EDT860.008.058.058.35-8.52-51.42%15,8865,79645.69%
NVDA240419P008625002024-04-16 3:59PM EDT862.508.958.809.40-8.70-49.29%3,89968446.13%
NVDA240419P008650002024-04-16 3:59PM EDT865.009.869.8010.10-9.30-48.54%11,8422,51445.18%
NVDA240419P008675002024-04-16 3:59PM EDT867.5010.9510.8511.25-9.45-46.32%7,84768545.50%
NVDA240419P008700002024-04-16 3:59PM EDT870.0012.1011.9012.30-9.97-45.17%23,0786,19945.28%
NVDA240419P008725002024-04-16 3:59PM EDT872.5013.0013.0013.35-10.20-43.97%8,51679444.83%
NVDA240419P008750002024-04-16 3:59PM EDT875.0014.5014.3014.70-10.40-41.77%17,0745,64145.12%
NVDA240419P008775002024-04-16 3:59PM EDT877.5015.3515.5516.05-11.10-41.97%6,4781,82245.19%
NVDA240419P008800002024-04-16 3:59PM EDT880.0017.0016.9517.30-11.53-40.41%10,8884,83144.71%
NVDA240419P008825002024-04-16 3:59PM EDT882.5018.2518.1518.90-12.01-39.69%1,3921,22245.14%
NVDA240419P008850002024-04-16 3:59PM EDT885.0019.8219.6020.25-12.22-38.14%4,5993,34344.54%
NVDA240419P008875002024-04-16 3:59PM EDT887.5021.6521.4022.80-12.35-36.32%80594047.72%
NVDA240419P008900002024-04-16 3:59PM EDT890.0023.1023.0523.65-12.52-35.15%2,7597,60545.00%
NVDA240419P008925002024-04-16 3:59PM EDT892.5024.7024.5025.30-12.30-33.24%7291,27944.73%
NVDA240419P008950002024-04-16 3:57PM EDT895.0026.4526.2527.65-12.95-32.87%7282,67946.80%
NVDA240419P008975002024-04-16 3:59PM EDT897.5028.3527.7029.40-12.65-30.85%1,0061,73346.53%
NVDA240419P009000002024-04-16 3:59PM EDT900.0030.1530.0531.00-13.78-31.37%3,1067,81645.42%
NVDA240419P009025002024-04-16 3:52PM EDT902.5030.0031.9533.70-14.40-32.43%2741,02748.55%
NVDA240419P009050002024-04-16 3:41PM EDT905.0032.4533.3535.60-14.18-30.41%3632,43348.32%
NVDA240419P009075002024-04-16 3:43PM EDT907.5034.1035.4537.05-15.40-31.11%6619145.80%
NVDA240419P009100002024-04-16 3:29PM EDT910.0037.0637.1539.60-14.99-28.80%4182,29648.09%
NVDA240419P009125002024-04-16 2:43PM EDT912.5039.4039.6541.30-6.65-14.44%2513246.09%
NVDA240419P009150002024-04-16 3:17PM EDT915.0039.9041.7043.70-16.28-28.98%3161,10647.47%
NVDA240419P009175002024-04-16 3:05PM EDT917.5041.2044.1046.30-17.25-29.51%2213849.90%
NVDA240419P009200002024-04-16 3:59PM EDT920.0047.3046.6548.65-13.94-22.76%2181,79850.93%
NVDA240419P009225002024-04-15 2:32PM EDT922.5055.3148.5550.600.00-1066149.43%
NVDA240419P009250002024-04-16 3:59PM EDT925.0051.7051.2052.90-13.70-20.95%56488249.85%
NVDA240419P009275002024-04-15 11:33AM EDT927.5043.3553.1555.000.00-311748.67%
NVDA240419P009300002024-04-16 3:47PM EDT930.0054.5655.3057.60-14.91-21.46%3501,32651.05%
NVDA240419P009350002024-04-16 3:37PM EDT935.0059.5260.3062.05-11.17-15.80%12253249.61%
NVDA240419P009400002024-04-16 3:59PM EDT940.0065.9564.8067.05-11.50-14.85%35395252.59%
NVDA240419P009450002024-04-16 3:31PM EDT945.0067.0569.7571.95-16.55-19.80%13269754.49%
NVDA240419P009500002024-04-16 3:02PM EDT950.0070.0074.8076.50-19.65-21.92%1,0802,35051.73%
NVDA240419P009550002024-04-16 3:22PM EDT955.0076.2079.7082.10-16.65-17.93%14651761.82%
NVDA240419P009600002024-04-16 3:55PM EDT960.0083.5083.3088.15-14.25-14.58%10081274.24%
NVDA240419P009650002024-04-16 2:52PM EDT965.0089.2588.3093.10-15.20-14.55%26019676.87%
NVDA240419P009700002024-04-16 3:29PM EDT970.0092.0093.3098.25-15.00-14.02%2655981.10%
NVDA240419P009750002024-04-16 3:54PM EDT975.0099.0098.30103.25-8.69-8.07%1503584.08%
NVDA240419P009800002024-04-16 2:58PM EDT980.00101.25103.30108.15+3.47+3.55%423986.16%
NVDA240419P009850002024-04-15 10:52AM EDT985.00113.10108.30113.15+19.85+21.29%1189.04%
NVDA240419P009900002024-04-15 12:04PM EDT990.0099.55113.30118.150.00-42091.88%
NVDA240419P009950002024-04-15 2:48PM EDT995.00127.90118.30123.150.00-498094.70%
NVDA240419P010000002024-04-16 3:12PM EDT1,000.00121.28123.30128.15-14.72-10.82%21397.47%
NVDA240419P010100002024-04-16 3:12PM EDT1,010.00130.28133.30138.15-7.92-5.73%11102.94%
NVDA240419P010200002024-04-12 11:03AM EDT1,020.00134.58143.30148.150.00-390108.30%
NVDA240419P010300002024-04-12 11:32AM EDT1,030.00135.75153.30158.150.00-381113.54%
NVDA240419P010400002024-04-09 2:52PM EDT1,040.00194.74163.30168.150.00-3481118.68%
NVDA240419P010500002024-04-09 12:55PM EDT1,050.00206.19173.30178.150.00-301123.73%
NVDA240419P010600002024-04-11 10:34AM EDT1,060.00178.18183.30188.150.00-20128.69%
NVDA240419P010700002024-04-12 12:49PM EDT1,070.00185.22193.30198.100.00-21132.96%
NVDA240419P010800002024-04-09 11:13AM EDT1,080.00240.85203.30208.100.00-20137.73%
NVDA240419P010900002024-04-04 3:41PM EDT1,090.00230.05213.30218.100.00-160142.43%
NVDA240419P011000002024-04-16 3:22PM EDT1,100.00221.13223.30228.10+5.08+2.35%8750147.05%
NVDA240419P011100002024-04-11 3:20PM EDT1,110.00210.24233.30238.100.00-20151.59%
NVDA240419P011200002024-03-28 10:43AM EDT1,120.00211.80243.30248.100.00-110156.05%
NVDA240419P011300002024-04-01 11:55AM EDT1,130.00235.40253.35260.150.00-20137.65%
NVDA240419P011400002024-04-08 9:44AM EDT1,140.00264.05263.30268.150.00-20165.48%
NVDA240419P011500002024-04-15 12:46PM EDT1,150.00274.00273.30278.150.00-20169.78%
NVDA240419P011600002024-04-15 1:20PM EDT1,160.00283.00283.30288.150.00-20174.02%
NVDA240419P011700002024-03-28 1:38PM EDT1,170.00263.35293.30298.050.00-200176.78%
NVDA240419P011800002024-04-03 3:53PM EDT1,180.00290.27303.30308.050.00-50180.88%
NVDA240419P011900002024-04-03 3:53PM EDT1,190.00300.29313.30318.150.00-50186.38%
NVDA240419P012000002024-04-11 9:37AM EDT1,200.00318.30323.35328.050.00-10188.92%
NVDA240419P012100002024-03-26 9:49AM EDT1,210.00258.15333.30338.150.00-170194.36%
NVDA240419P012200002024-03-26 9:47AM EDT1,220.00266.95343.30348.150.00-40198.29%
NVDA240419P012300002024-03-25 10:21AM EDT1,230.00265.85353.30358.250.00-490203.66%
NVDA240419P012400002024-03-28 3:31PM EDT1,240.00335.25363.30368.150.00-20205.96%
NVDA240419P012500002024-03-27 2:38PM EDT1,250.00352.15373.25378.200.00-1580210.52%
NVDA240419P012600002024-04-01 3:42PM EDT1,260.00361.02383.30388.100.00-10212.67%
NVDA240419P012700002024-04-01 3:42PM EDT1,270.00371.04393.25398.100.00-10216.36%
NVDA240419P012800002024-04-08 12:28PM EDT1,280.00409.34403.25408.100.00-60220.00%
NVDA240419P012900002024-03-26 2:53PM EDT1,290.00339.06413.25418.200.00-1350225.22%
NVDA240419P013000002024-04-12 3:21PM EDT1,300.00419.90423.25428.100.00-40227.15%
NVDA240419P013100002024-03-26 3:00PM EDT1,310.00361.50433.25438.100.00-60230.66%
NVDA240419P013200002024-03-25 11:56AM EDT1,320.00365.35443.25448.100.00-30234.13%
NVDA240419P013300002024-03-25 11:30AM EDT1,330.00372.43453.25458.100.00-50237.57%
NVDA240419P013400002024-03-20 3:38PM EDT1,340.00438.80463.25468.100.00-230240.97%
NVDA240419P013500002024-04-16 11:58AM EDT1,350.00479.09473.25478.10+26.34+5.82%22244.34%
NVDA240419P013600002024-04-15 10:27AM EDT1,360.00462.55483.25488.100.00-20247.71%
NVDA240419P013800002024-04-01 3:42PM EDT1,380.00481.02503.30508.100.00-60254.25%
NVDA240419P013900002024-04-01 3:42PM EDT1,390.00491.04513.25518.150.00--0258.40%
NVDA240419P014000002024-03-18 11:04AM EDT1,400.00503.00523.25528.200.00-20262.50%
NVDA240419P014100002024-03-18 2:33PM EDT1,410.00521.20533.25538.200.00-500265.67%
NVDA240419P014200002024-03-20 2:51PM EDT1,420.00520.77543.25548.150.00-1800267.92%
NVDA240419P014300002024-03-07 4:48PM EDT1,430.00508.05547.65552.050.00--00.00%
NVDA240419P014400002024-03-18 11:39AM EDT1,440.00552.45563.25568.050.00-20272.27%
NVDA240419P014500002024-03-22 2:06PM EDT1,450.00505.40573.25578.100.00-50276.27%
NVDA240419P014600002024-03-15 1:31PM EDT1,460.00573.35571.30580.150.00--00.00%
NVDA240419P014700002024-03-11 10:31AM EDT1,470.00599.07598.90603.850.00-10329.03%
NVDA240419P014800002024-03-07 4:39PM EDT1,480.00556.80597.65602.000.00--00.00%
NVDA240419P014900002024-03-15 10:57AM EDT1,490.00601.20603.10610.200.00-200.00%
NVDA240419P015000002024-04-04 3:58PM EDT1,500.00639.11623.30628.100.00-20291.11%
NVDA240419P015200002024-03-21 12:59PM EDT1,520.00596.42643.25648.100.00--0296.88%
NVDA240419P015400002024-03-21 12:32PM EDT1,540.00616.42663.25668.000.00-20300.49%
NVDA240419P015500002024-03-19 3:52PM EDT1,550.00657.32673.25678.100.00-60305.32%
NVDA240419P015800002024-03-20 3:16PM EDT1,580.00686.75703.25708.150.00-220314.60%
NVDA240419P016000002024-03-19 3:52PM EDT1,600.00706.42723.20728.150.00-60319.97%
NVDA240419P016400002024-03-13 2:23PM EDT1,640.00736.80753.10760.150.00--00.00%
NVDA240419P016600002024-03-11 12:27PM EDT1,660.00791.10783.05792.250.00-20324.12%
NVDA240419P016900002024-03-19 3:52PM EDT1,690.00797.45813.20818.150.00-20343.21%
NVDA240419P017500002024-04-05 3:52PM EDT1,750.00869.65873.20878.150.00-10357.86%
NVDA240419P017600002024-03-08 12:31PM EDT1,760.00867.00877.60882.000.00-100.00%
NVDA240419P018300002024-03-13 11:24AM EDT1,830.00935.90937.75942.150.00--00.00%
NVDA240419P018600002024-03-11 9:32AM EDT1,860.001,013.251,011.951,029.600.00-10651.97%
NVDA240419P019000002024-03-13 3:54PM EDT1,900.00992.551,015.551,022.650.00--00.00%