Canada markets open in 9 hours 9 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
881.86-24.30 (-2.68%)
At close: 04:00PM EDT
875.10 -6.76 (-0.77%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA250117C000050002024-03-26 10:34AM EDT5.00938.89873.85883.550.00-22,489363.48%
NVDA250117C000100002024-04-10 3:33PM EDT10.00859.03869.70877.600.00-34531282.62%
NVDA250117C000150002024-04-11 9:35AM EDT15.00868.59864.90872.800.00-213251.86%
NVDA250117C000200002024-04-10 9:34AM EDT20.00823.40860.10867.900.00-227231.35%
NVDA250117C000250002024-04-12 9:41AM EDT25.00867.50855.30863.10-10.91-1.24%221217.48%
NVDA250117C000300002024-03-26 3:41PM EDT30.00910.00850.50858.300.00-3301206.69%
NVDA250117C000350002024-02-14 4:56PM EDT35.00705.22843.85848.000.00-123170.90%
NVDA250117C000400002024-02-14 4:56PM EDT40.00700.51839.00843.000.00-158162.79%
NVDA250117C000450002024-02-09 4:00PM EDT45.00676.97826.30841.650.00-123200.49%
NVDA250117C000500002024-03-06 3:06PM EDT50.00844.37830.00836.850.00-932156.91%
NVDA250117C000550002024-03-21 9:30AM EDT55.00869.85826.55834.450.00-1659174.54%
NVDA250117C000600002024-02-22 11:30AM EDT60.00721.53881.90892.200.00-1660.00%
NVDA250117C000650002024-03-25 11:01AM EDT65.00898.90816.95824.900.00-762166.03%
NVDA250117C000700002024-03-15 10:03AM EDT70.00808.37812.20820.000.00-1155162.02%
NVDA250117C000750002024-03-20 3:43PM EDT75.00829.23807.40815.300.00-234158.84%
NVDA250117C000800002024-01-12 12:16PM EDT80.00472.24641.75649.050.00-11630.00%
NVDA250117C000850002024-02-05 10:39AM EDT85.00606.000.000.000.00-11540.00%
NVDA250117C000900002024-04-04 11:32AM EDT90.00807.17793.05800.850.00-1189149.56%
NVDA250117C000950002023-11-29 10:51AM EDT95.00398.00397.45400.700.00-13060.00%
NVDA250117C001000002024-04-11 2:56PM EDT100.00802.65782.80795.250.00-11,089152.46%
NVDA250117C001050002024-01-22 11:20AM EDT105.00498.45562.65573.550.00-22400.00%
NVDA250117C001100002024-04-05 1:55PM EDT110.00774.52774.15781.800.00-14624140.52%
NVDA250117C001150002024-03-27 10:02AM EDT115.00784.45769.35777.000.00-1174138.24%
NVDA250117C001200002024-04-02 9:30AM EDT120.00768.65764.55772.250.00-2589136.17%
NVDA250117C001250002024-04-04 3:46PM EDT125.00745.14759.75767.450.00-2559134.08%
NVDA250117C001300002024-04-09 3:06PM EDT130.00719.72753.75766.750.00-8882137.56%
NVDA250117C001350002024-03-07 10:34AM EDT135.00768.70748.65755.000.00-2446121.01%
NVDA250117C001400002024-04-05 11:45AM EDT140.00747.00745.45753.100.00-1487128.54%
NVDA250117C001450002024-03-27 3:28PM EDT145.00758.00740.60748.300.00-1197126.64%
NVDA250117C001500002024-04-09 10:35AM EDT150.00698.00735.90747.500.00-13,459131.53%
NVDA250117C001550002024-03-15 3:05PM EDT155.00743.42731.00738.750.00-13244123.29%
NVDA250117C001600002024-04-11 2:36PM EDT160.00749.85726.25737.950.00-5882127.79%
NVDA250117C001650002024-04-04 1:37PM EDT165.00738.49721.55729.200.00-1159120.37%
NVDA250117C001700002024-04-02 9:30AM EDT170.00720.65716.70724.400.00-3398118.74%
NVDA250117C001750002024-04-11 9:54AM EDT175.00710.10707.35723.700.00-53,590116.57%
NVDA250117C001800002024-03-28 3:35PM EDT180.00732.51706.20715.900.00-1960116.03%
NVDA250117C001850002024-04-10 9:30AM EDT185.00668.00702.35710.100.00-15,590114.53%
NVDA250117C001900002024-03-28 12:48PM EDT190.00727.55697.60705.350.00-110,425113.26%
NVDA250117C001950002024-04-08 10:32AM EDT195.00694.62691.70701.500.00-65,442111.69%
NVDA250117C002000002024-04-12 10:55AM EDT200.00695.00688.05695.80-20.00-2.80%12,823110.67%
NVDA250117C002100002024-03-27 2:43PM EDT210.00701.00673.95690.250.00-2894107.54%
NVDA250117C002200002024-04-11 10:15AM EDT220.00666.00668.70676.700.00-1793105.53%
NVDA250117C002300002024-04-12 2:25PM EDT230.00664.45659.50667.20-11.67-1.73%1866103.69%
NVDA250117C002400002024-04-12 2:21PM EDT240.00655.05650.10657.70-11.45-1.72%1623101.67%
NVDA250117C002500002024-04-12 10:13AM EDT250.00654.62639.70648.70+24.62+3.91%11,53199.23%
NVDA250117C002550002024-03-15 12:34PM EDT255.00647.30635.95643.350.00-116898.62%
NVDA250117C002600002024-03-28 11:16AM EDT260.00662.00631.05638.750.00-271397.63%
NVDA250117C002650002024-04-09 3:31PM EDT265.00597.65626.30633.800.00-1050396.48%
NVDA250117C002700002024-04-10 9:37AM EDT270.00597.00618.65633.350.00-21,11496.74%
NVDA250117C002750002024-04-02 3:34PM EDT275.00632.37616.85624.350.00-253294.66%
NVDA250117C002800002024-04-12 2:27PM EDT280.00616.25612.20619.70-17.25-2.72%12,32893.90%
NVDA250117C002850002024-04-05 9:31AM EDT285.00601.33607.50615.000.00-147193.05%
NVDA250117C002900002024-03-20 2:50PM EDT290.00624.78602.60610.200.00-1029191.98%
NVDA250117C002950002024-04-09 2:11PM EDT295.00567.15597.95605.500.00-842991.20%
NVDA250117C003000002024-04-12 11:45AM EDT300.00608.03593.05600.75+25.45+4.37%174890.19%
NVDA250117C003050002024-04-10 3:58PM EDT305.00581.70588.65596.250.00-125289.77%
NVDA250117C003100002024-04-12 1:58PM EDT310.00592.50583.85591.50-27.39-4.42%197588.85%
NVDA250117C003150002024-03-15 12:48PM EDT315.00593.50579.15586.500.00-125387.84%
NVDA250117C003200002024-04-01 9:45AM EDT320.00618.50574.45582.050.00-249887.24%
NVDA250117C003250002024-04-05 11:49AM EDT325.00572.01569.75577.400.00-146386.49%
NVDA250117C003300002024-04-02 10:23AM EDT330.00567.23564.75573.150.00-11,15585.82%
NVDA250117C003350002024-04-05 9:30AM EDT335.00547.89560.15568.050.00-137984.85%
NVDA250117C003400002024-04-11 2:16PM EDT340.00576.00555.75563.500.00-160084.39%
NVDA250117C003450002024-04-11 10:32AM EDT345.00555.00551.00557.750.00-183082.93%
NVDA250117C003500002024-04-11 3:53PM EDT350.00573.83546.00554.300.00-492582.79%
NVDA250117C003550002024-03-08 2:17PM EDT355.00547.00540.65546.800.00-147579.88%
NVDA250117C003600002024-04-09 11:15AM EDT360.00542.87538.90544.90+43.16+8.64%5031582.68%
NVDA250117C003650002024-03-25 2:25PM EDT365.00614.68532.30540.300.00-120180.87%
NVDA250117C003700002024-04-10 3:05PM EDT370.00514.44529.65535.350.00-1091381.17%
NVDA250117C003750002024-03-27 10:13AM EDT375.00544.00525.05530.350.00-186680.31%
NVDA250117C003800002024-04-11 12:23PM EDT380.00533.00520.45525.350.00-178179.46%
NVDA250117C003850002024-04-03 1:15PM EDT385.00534.10515.85520.750.00-71,33678.84%
NVDA250117C003900002024-04-10 10:35AM EDT390.00501.45511.20516.150.00-11,12978.20%
NVDA250117C003950002024-03-11 1:17PM EDT395.00494.97494.45500.500.00-120763.69%
NVDA250117C004000002024-04-12 3:42PM EDT400.00504.00502.05507.00-19.50-3.72%22,38877.02%
NVDA250117C004050002024-04-05 11:49AM EDT405.00498.46497.55502.400.00-150176.45%
NVDA250117C004100002024-04-04 2:04PM EDT410.00504.68493.00497.850.00-2337175.89%
NVDA250117C004150002024-04-04 9:54AM EDT415.00506.45488.40493.300.00-2022975.30%
NVDA250117C004200002024-04-10 2:19PM EDT420.00471.50483.85488.750.00-679474.73%
NVDA250117C004250002024-04-03 10:21AM EDT425.00478.69479.35485.35-21.31-4.26%126874.73%
NVDA250117C004300002024-04-10 9:34AM EDT430.00435.25474.80481.000.00-197474.25%
NVDA250117C004350002024-04-12 1:27PM EDT435.00475.62470.30476.30+24.77+5.49%365473.63%
NVDA250117C004400002024-04-09 3:43PM EDT440.00434.37465.80470.700.00-1080272.61%
NVDA250117C004450002024-04-11 11:22AM EDT445.00470.85461.40466.800.00-342672.40%
NVDA250117C004500002024-04-10 2:30PM EDT450.00444.00456.90461.800.00-221,19571.66%
NVDA250117C004550002024-04-05 9:38AM EDT455.00436.90452.40457.150.00-548271.07%
NVDA250117C004600002024-04-11 3:53PM EDT460.00473.28448.05452.900.00-1352370.71%
NVDA250117C004650002024-03-26 11:34AM EDT465.00513.35443.55449.550.00-141870.65%
NVDA250117C004700002024-04-12 9:31AM EDT470.00454.05439.15445.20-11.20-2.41%31,63370.21%
NVDA250117C004750002024-03-21 3:08PM EDT475.00468.77434.85439.700.00-31,32669.36%
NVDA250117C004800002024-04-10 9:35AM EDT480.00399.28430.40435.300.00-11,13268.89%
NVDA250117C004850002024-04-10 2:27PM EDT485.00413.97426.10432.050.00-251468.90%
NVDA250117C004900002024-04-09 3:43PM EDT490.00390.42421.80426.650.00-769868.10%
NVDA250117C004950002024-04-09 11:15AM EDT495.00380.05417.50422.300.00-462267.69%
NVDA250117C005000002024-04-12 11:45AM EDT500.00426.80413.35417.75+3.67+0.87%38,10167.25%
NVDA250117C005050002024-04-05 9:38AM EDT505.00393.90408.90412.750.00-52,65566.55%
NVDA250117C005100002024-04-10 1:56PM EDT510.00391.50405.45407.750.00-553366.21%
NVDA250117C005150002024-04-04 10:14AM EDT515.00417.18401.20403.700.00-136365.91%
NVDA250117C005200002024-04-02 9:31AM EDT520.00405.70396.95399.500.00-247765.55%
NVDA250117C005250002024-04-09 10:52AM EDT525.00349.94392.25396.100.00-101,24165.30%
NVDA250117C005300002024-04-12 2:59PM EDT530.00385.08388.60391.10+28.76+8.07%146264.86%
NVDA250117C005350002024-04-10 1:50PM EDT535.00369.60384.40386.950.00-345464.52%
NVDA250117C005400002024-04-12 10:40AM EDT540.00386.35380.30382.80-18.65-4.60%178664.20%
NVDA250117C005450002024-04-09 10:05AM EDT545.00357.85375.60380.150.00-101,13764.16%
NVDA250117C005500002024-04-12 3:00PM EDT550.00368.40371.70375.25-23.45-5.98%31,95463.66%
NVDA250117C005550002024-04-11 9:57AM EDT555.00367.45368.25370.550.00-429563.35%
NVDA250117C005600002024-04-11 12:40PM EDT560.00378.70364.00366.500.00-171762.99%
NVDA250117C005650002024-04-12 10:37AM EDT565.00367.80359.95362.45+25.45+7.43%421862.69%
NVDA250117C005700002024-04-12 9:30AM EDT570.00369.47355.90360.55+30.67+9.05%199563.00%
NVDA250117C005750002024-04-12 10:37AM EDT575.00359.75352.00354.50+0.37+0.10%661462.14%
NVDA250117C005800002024-04-05 2:17PM EDT580.00348.00348.05350.550.00-273261.88%
NVDA250117C005850002024-04-09 3:20PM EDT585.00310.19344.10346.600.00-126761.60%
NVDA250117C005900002024-04-12 10:40AM EDT590.00346.15340.40342.55+2.77+0.81%173461.36%
NVDA250117C005950002024-04-08 11:30AM EDT595.00331.40336.55338.700.00-239461.12%
NVDA250117C006000002024-04-12 12:17PM EDT600.00339.45333.00334.85-13.55-3.84%1053,75360.96%
NVDA250117C006050002024-04-09 11:15AM EDT605.00293.25328.85330.900.00-250160.60%
NVDA250117C006100002024-04-11 9:34AM EDT610.00322.67325.05327.200.00-148060.40%
NVDA250117C006150002024-04-09 1:03PM EDT615.00290.59321.35323.450.00-132360.19%
NVDA250117C006200002024-04-11 2:43PM EDT620.00334.67316.55321.700.00-11,19760.21%
NVDA250117C006250002024-04-09 9:35AM EDT625.00300.00313.25317.300.00-11,15859.93%
NVDA250117C006300002024-04-12 10:28AM EDT630.00321.06310.15312.30-3.77-1.16%5058759.54%
NVDA250117C006350002024-04-10 9:56AM EDT635.00297.30306.50308.650.00-161659.34%
NVDA250117C006400002024-04-11 2:13PM EDT640.00319.50301.80306.400.00-21,46259.21%
NVDA250117C006450002024-04-11 2:56PM EDT645.00315.50299.30301.400.00-220158.95%
NVDA250117C006500002024-04-12 3:33PM EDT650.00296.30295.75297.80+6.65+2.30%31,46458.76%
NVDA250117C006550002024-04-10 9:36AM EDT655.00267.05292.20294.250.00-124358.58%
NVDA250117C006600002024-04-12 1:52PM EDT660.00293.20288.70290.75-15.80-5.11%666058.40%
NVDA250117C006650002024-04-09 3:19PM EDT665.00252.81285.20287.250.00-720258.22%
NVDA250117C006700002024-04-12 11:29AM EDT670.00291.28281.75283.80+19.28+7.09%275358.06%
NVDA250117C006750002024-04-09 3:45PM EDT675.00250.12278.30280.400.00-2742357.89%
NVDA250117C006800002024-04-10 10:46AM EDT680.00265.10274.95277.000.00-137057.74%
NVDA250117C006850002024-04-09 12:52PM EDT685.00243.50271.55273.650.00-222357.58%
NVDA250117C006900002024-04-12 11:11AM EDT690.00273.66268.20270.30+40.42+17.33%132057.43%
NVDA250117C006950002024-04-11 10:58AM EDT695.00269.50264.90267.000.00-243957.28%
NVDA250117C007000002024-04-12 10:16AM EDT700.00271.00260.60265.15-10.02-3.57%43,08457.22%
NVDA250117C007050002024-04-11 9:38AM EDT705.00256.60258.55260.450.00-134857.03%
NVDA250117C007100002024-04-11 3:35PM EDT710.00272.53254.50259.200.00-71,36857.12%
NVDA250117C007200002024-04-11 3:18PM EDT720.00264.02248.85250.900.00-442156.60%
NVDA250117C007300002024-04-12 2:40PM EDT730.00240.55242.65244.70-17.43-6.76%287356.36%
NVDA250117C007400002024-04-12 10:48AM EDT740.00242.05236.25239.15-9.75-3.87%21,21056.17%
NVDA250117C007500002024-04-12 2:43PM EDT750.00229.95228.45234.90-13.45-5.53%881,30655.93%
NVDA250117C007600002024-04-10 10:36AM EDT760.00215.09224.70226.750.00-254155.68%
NVDA250117C007700002024-04-12 10:38AM EDT770.00225.65217.75222.40+11.15+5.20%2293555.51%
NVDA250117C007800002024-04-12 3:59PM EDT780.00214.40213.55215.40-15.15-6.60%52,01255.33%
NVDA250117C007900002024-04-11 12:51PM EDT790.00218.45208.15209.550.00-186755.10%
NVDA250117C008000002024-04-12 3:57PM EDT800.00203.30202.80204.20-17.75-8.03%616,22754.94%
NVDA250117C008100002024-04-12 1:05PM EDT810.00203.26197.55198.95-5.69-2.72%2856254.78%
NVDA250117C008200002024-04-12 3:55PM EDT820.00192.81192.40193.80-13.28-6.44%747154.62%
NVDA250117C008300002024-04-11 3:36PM EDT830.00201.63186.40190.500.00-92,97954.61%
NVDA250117C008400002024-04-12 12:58PM EDT840.00188.00182.45183.85-8.03-4.10%72,25554.34%
NVDA250117C008500002024-04-12 2:28PM EDT850.00179.29176.00180.75-12.93-6.73%332,25354.21%
NVDA250117C008600002024-04-12 3:00PM EDT860.00169.80171.95176.10-13.97-7.60%2695754.20%
NVDA250117C008800002024-04-12 3:55PM EDT880.00164.37163.95165.30-11.63-6.61%231,64853.85%
NVDA250117C009000002024-04-12 3:59PM EDT900.00156.00155.45156.70-13.88-8.17%2013,21053.67%
NVDA250117C009200002024-04-12 3:59PM EDT920.00147.73147.15148.45-11.27-7.09%161,28453.46%
NVDA250117C009300002024-04-12 3:59PM EDT930.00143.76143.30144.50-13.09-8.35%6670853.39%
NVDA250117C009400002024-04-12 3:04PM EDT940.00138.35139.15140.65-10.10-6.80%3947353.26%
NVDA250117C009500002024-04-12 2:43PM EDT950.00135.35135.65136.85-13.00-8.76%271,99553.21%
NVDA250117C009600002024-04-12 1:52PM EDT960.00135.83131.90133.20-2.62-1.89%145453.13%
NVDA250117C009700002024-04-12 3:59PM EDT970.00129.45128.50129.65-8.95-6.47%865753.08%
NVDA250117C009800002024-04-11 3:58PM EDT980.00137.87124.90126.150.00-2049552.99%
NVDA250117C009900002024-04-12 2:37PM EDT990.00122.00121.50122.75-9.70-7.37%486352.92%
NVDA250117C010000002024-04-12 3:59PM EDT1,000.00118.72118.20119.35-11.58-8.89%1344,96152.85%
NVDA250117C010100002024-04-12 12:41PM EDT1,010.00118.35114.95116.25-6.80-5.43%544352.80%
NVDA250117C010200002024-04-12 1:27PM EDT1,020.00115.30110.90114.10-8.57-6.92%41,69652.76%
NVDA250117C010300002024-04-12 1:27PM EDT1,030.00112.15108.80110.05-4.98-4.25%155352.70%
NVDA250117C010400002024-04-12 3:55PM EDT1,040.00106.34105.85107.05-8.66-7.53%335552.64%
NVDA250117C010500002024-04-12 2:38PM EDT1,050.00103.68102.95104.20-9.19-8.14%1351,00852.60%
NVDA250117C010600002024-04-12 2:45PM EDT1,060.0099.75100.15101.35-11.50-10.34%1430352.55%
NVDA250117C010700002024-04-12 2:31PM EDT1,070.0098.6097.4098.60-7.45-7.02%537352.51%
NVDA250117C010800002024-04-12 11:25AM EDT1,080.0099.7094.7595.95-2.60-2.54%152452.47%
NVDA250117C010900002024-04-10 1:57PM EDT1,090.0085.5092.1593.350.00-1033652.43%
NVDA250117C011000002024-04-12 3:49PM EDT1,100.0090.8089.6590.85-9.17-9.17%622,14252.40%
NVDA250117C011100002024-04-12 2:47PM EDT1,110.0086.0087.2088.40-8.34-8.84%732052.37%
NVDA250117C011200002024-04-12 11:47AM EDT1,120.0090.8584.8086.00+5.20+6.07%2010452.33%
NVDA250117C011300002024-04-12 10:37AM EDT1,130.0086.4082.5083.60-4.05-4.48%543452.29%
NVDA250117C011400002024-04-12 9:46AM EDT1,140.0086.0780.2581.40-1.73-1.97%217952.27%
NVDA250117C011500002024-04-12 2:27PM EDT1,150.0079.0078.1579.40-3.40-4.13%440352.30%
NVDA250117C011600002024-04-11 10:16AM EDT1,160.0072.6575.9077.050.00-615652.21%
NVDA250117C011700002024-04-12 3:01PM EDT1,170.0072.6373.8075.00+1.98+2.80%2420952.19%
NVDA250117C011800002024-04-12 10:38AM EDT1,180.0074.9571.8072.95-5.40-6.72%544552.16%
NVDA250117C011900002024-04-11 3:37PM EDT1,190.0077.0469.8571.000.00-410952.15%
NVDA250117C012000002024-04-12 3:59PM EDT1,200.0068.4267.9069.10-7.78-10.21%2672,01052.12%
NVDA250117C012100002024-04-11 3:27PM EDT1,210.0072.7066.1067.250.00-2413452.11%
NVDA250117C012200002024-04-11 3:18PM EDT1,220.0070.1764.3065.400.00-230652.09%
NVDA250117C012300002024-04-11 3:18PM EDT1,230.0068.4262.5563.700.00-36952.08%
NVDA250117C012400002024-04-10 10:08AM EDT1,240.0054.8560.9561.850.00-130252.06%
NVDA250117C012500002024-04-12 2:10PM EDT1,250.0061.4258.3561.20-2.73-4.26%396652.06%
NVDA250117C012600002024-04-12 11:25AM EDT1,260.0061.4057.6558.70+1.85+3.11%17852.05%
NVDA250117C012700002024-04-12 11:25AM EDT1,270.0059.8056.1557.00+1.80+3.10%217052.03%
NVDA250117C012800002024-04-11 10:04AM EDT1,280.0054.0054.6555.650.00-68152.05%
NVDA250117C012900002024-04-10 11:14AM EDT1,290.0048.2353.2054.050.00-29752.03%
NVDA250117C013000002024-04-12 2:26PM EDT1,300.0052.7051.6553.65-5.78-9.88%211,43152.20%
NVDA250117C013200002024-04-11 3:43PM EDT1,320.0054.6149.0050.000.00-416352.03%
NVDA250117C013400002024-04-11 3:56PM EDT1,340.0052.4546.4547.450.00-2418152.04%
NVDA250117C013600002024-04-12 10:21AM EDT1,360.0045.1544.0045.05+8.78+24.14%434452.05%
NVDA250117C013800002024-04-11 1:22PM EDT1,380.0045.7541.8542.650.00-238352.07%
NVDA250117C014000002024-04-12 3:40PM EDT1,400.0040.5038.8041.50-4.50-10.00%221,45552.11%
NVDA250117C014200002024-04-11 3:59PM EDT1,420.0042.6637.7038.500.00-6213452.12%
NVDA250117C014400002024-04-10 2:00PM EDT1,440.0032.7035.8036.600.00-115152.16%
NVDA250117C014600002024-04-12 2:43PM EDT1,460.0034.1533.9534.90-0.95-2.71%739652.20%
NVDA250117C014800002024-04-12 12:35PM EDT1,480.0034.5032.3533.15-2.50-6.76%11,89552.25%
NVDA250117C014900002024-04-12 2:48PM EDT1,490.0031.2531.5532.35-5.20-14.27%110352.27%
NVDA250117C015000002024-04-12 3:53PM EDT1,500.0031.1330.7031.55-3.84-10.98%1932,05152.28%
NVDA250117C015100002024-04-11 2:45PM EDT1,510.0033.0030.0030.800.00-329252.32%
NVDA250117C015200002024-04-04 10:22AM EDT1,520.0033.7529.3030.100.00-56052.36%
NVDA250117C015300002024-04-08 3:54PM EDT1,530.0026.6628.6029.350.00-35552.39%
NVDA250117C015400002024-04-04 10:22AM EDT1,540.0032.1527.9028.650.00-21452.41%
NVDA250117C015500002024-04-11 3:54PM EDT1,550.0030.7527.2527.950.00-1225052.44%
NVDA250117C015600002024-04-12 3:26PM EDT1,560.0026.8726.5527.30-3.38-11.17%2218152.46%
NVDA250117C015800002024-04-11 11:58AM EDT1,580.0026.2925.3526.050.00-26352.54%
NVDA250117C016000002024-04-12 11:40AM EDT1,600.0026.7024.2024.85+0.35+1.33%565152.61%
NVDA250117C016200002024-04-11 2:28PM EDT1,620.0025.8023.0023.800.00-17152.68%
NVDA250117C016400002024-04-12 2:24PM EDT1,640.0022.7322.0022.70-2.12-8.53%569752.75%
NVDA250117C016500002024-04-11 3:24PM EDT1,650.0024.0021.5022.200.00-24752.79%
NVDA250117C016600002024-03-08 2:38PM EDT1,660.0030.1620.6521.550.00-3352.67%
NVDA250117C016700002024-04-10 10:34AM EDT1,670.0018.5320.5521.250.00-1452.88%
NVDA250117C016800002024-04-08 2:28PM EDT1,680.0018.7020.1020.750.00-136752.91%
NVDA250117C016900002024-03-25 10:39AM EDT1,690.0046.6719.6520.300.00-205552.95%
NVDA250117C017000002024-04-12 12:37PM EDT1,700.0020.5019.2519.85-0.84-3.94%2642253.00%
NVDA250117C017100002024-03-27 11:31AM EDT1,710.0028.0018.8019.450.00-11053.05%
NVDA250117C017200002024-04-09 3:19PM EDT1,720.0013.8218.4019.000.00-22453.08%
NVDA250117C017300002024-04-09 3:18PM EDT1,730.0013.5417.9518.600.00-31353.11%
NVDA250117C017400002024-04-12 1:39PM EDT1,740.0018.6017.6018.25-1.26-6.34%11653.18%
NVDA250117C017500002024-04-12 11:56AM EDT1,750.0019.0017.1517.85-0.46-2.36%315253.19%
NVDA250117C017600002024-04-12 2:34PM EDT1,760.0017.3516.8017.45-1.35-7.22%13453.23%
NVDA250117C017700002024-03-28 12:08PM EDT1,770.0024.7016.4517.100.00-1353.29%
NVDA250117C017800002024-04-11 2:31PM EDT1,780.0018.0016.1516.750.00-311453.35%
NVDA250117C017900002024-04-12 2:38PM EDT1,790.0016.0015.7516.40-1.97-10.96%3161853.37%
NVDA250117C018000002024-04-12 3:24PM EDT1,800.0015.5515.4516.10-1.60-9.33%932053.44%
NVDA250117C018100002024-04-01 11:48AM EDT1,810.0019.3715.1015.750.00-103853.47%
NVDA250117C018200002024-04-12 10:53AM EDT1,820.0015.5014.8015.45-3.47-18.29%230053.53%
NVDA250117C018300002024-04-11 1:19PM EDT1,830.0016.0714.4015.200.00-2553.56%
NVDA250117C018400002024-04-12 10:52AM EDT1,840.0015.0014.1014.90-0.90-5.66%220753.61%
NVDA250117C018500002024-04-12 2:16PM EDT1,850.0014.8213.8014.65+4.47+43.19%21553.67%
NVDA250117C018600002024-04-08 12:16PM EDT1,860.0012.7513.5014.350.00-82253.70%
NVDA250117C018700002024-04-08 9:30AM EDT1,870.0013.8013.3514.100.00-1253.81%
NVDA250117C018800002024-04-12 2:36PM EDT1,880.0013.4013.1013.70+3.34+33.20%136553.82%
NVDA250117C018900002024-04-11 2:50PM EDT1,890.0014.2412.9013.550.00-11753.94%
NVDA250117C019000002024-04-12 3:30PM EDT1,900.0013.1012.5513.15-1.35-9.34%5914353.89%
NVDA250117C019100002024-04-03 3:15PM EDT1,910.0014.0012.2013.000.00-11353.94%
NVDA250117C019200002024-04-05 11:56AM EDT1,920.0012.4012.0012.750.00-26354.00%
NVDA250117C019300002024-04-12 11:04AM EDT1,930.0012.7511.7512.50-0.95-6.93%16154.04%
NVDA250117C019400002024-04-12 3:57PM EDT1,940.0011.9511.6012.20-1.40-10.49%2392,34254.10%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA250117P000050002024-04-10 10:46AM EDT5.000.010.000.010.00-283,668168.75%
NVDA250117P000100002024-04-10 3:33PM EDT10.000.010.000.010.00-34769143.75%
NVDA250117P000150002024-04-11 9:35AM EDT15.000.010.000.010.00-21,637131.25%
NVDA250117P000200002024-04-10 9:34AM EDT20.000.010.000.010.00-2322121.88%
NVDA250117P000250002024-04-12 10:52AM EDT25.000.010.000.010.00-1470112.50%
NVDA250117P000300002024-03-20 1:47PM EDT30.000.010.000.010.00-23,946106.25%
NVDA250117P000350002024-03-20 1:18PM EDT35.000.010.000.010.00-11,178103.13%
NVDA250117P000400002024-03-21 3:08PM EDT40.000.010.000.010.00-21,14696.88%
NVDA250117P000450002024-04-05 9:35AM EDT45.000.010.000.010.00-1001,29593.75%
NVDA250117P000500002024-04-05 3:40PM EDT50.000.020.000.010.00-251,26890.63%
NVDA250117P000550002024-04-09 10:05AM EDT55.000.010.000.010.00-11,59887.50%
NVDA250117P000600002024-04-08 10:39AM EDT60.000.010.000.010.00-501,95384.38%
NVDA250117P000650002024-04-01 9:57AM EDT65.000.010.000.010.00-21,93981.25%
NVDA250117P000700002024-04-12 3:06PM EDT70.000.020.010.020.00-16,11685.16%
NVDA250117P000750002024-04-10 10:37AM EDT75.000.030.000.010.00-12,36676.56%
NVDA250117P000800002024-04-12 11:49AM EDT80.000.030.010.02-0.01-25.00%12,42280.47%
NVDA250117P000850002024-04-01 11:58AM EDT85.000.040.000.350.00-11,90996.48%
NVDA250117P000900002024-04-04 9:35AM EDT90.000.060.000.360.00-11,26994.34%
NVDA250117P000950002024-04-03 11:17AM EDT95.000.090.000.380.00-587392.48%
NVDA250117P001000002024-04-12 2:27PM EDT100.000.050.050.080.00-215,85281.84%
NVDA250117P001050002024-04-03 3:37PM EDT105.000.070.040.120.00-16095581.45%
NVDA250117P001100002024-04-10 1:43PM EDT110.000.080.000.400.00-1091,38486.72%
NVDA250117P001150002024-03-11 9:30AM EDT115.000.130.000.000.00-12,87150.00%
NVDA250117P001200002024-04-04 1:39PM EDT120.000.110.040.350.00-22,15582.91%
NVDA250117P001250002024-04-12 9:45AM EDT125.000.120.070.17+0.01+9.09%167,33977.44%
NVDA250117P001300002024-04-11 2:28PM EDT130.000.100.080.180.00-819,05376.47%
NVDA250117P001350002024-04-10 9:54AM EDT135.000.150.060.380.00-102,36178.91%
NVDA250117P001400002024-04-05 10:12AM EDT140.000.070.060.400.00-11,97377.73%
NVDA250117P001450002024-04-04 9:43AM EDT145.000.120.060.410.00-51,77676.37%
NVDA250117P001500002024-04-12 1:51PM EDT150.000.220.140.23+0.05+29.41%204,70173.19%
NVDA250117P001550002024-04-04 9:43AM EDT155.000.160.110.440.00-561574.80%
NVDA250117P001600002024-04-11 11:32AM EDT160.000.190.090.450.00-11,22873.29%
NVDA250117P001650002024-03-19 2:57PM EDT165.000.270.100.480.00-4447272.51%
NVDA250117P001700002024-04-10 3:05PM EDT170.000.220.200.570.00-1088873.44%
NVDA250117P001750002024-03-25 10:57AM EDT175.000.320.180.520.00-152,46571.44%
NVDA250117P001800002024-04-08 2:30PM EDT180.000.270.230.420.00-417,88269.63%
NVDA250117P001850002024-04-05 3:45PM EDT185.000.290.300.570.00-51,07670.70%
NVDA250117P001900002024-04-10 11:20AM EDT190.000.300.160.600.00-578268.46%
NVDA250117P001950002024-04-08 1:13PM EDT195.000.300.300.400.00-61,38866.70%
NVDA250117P002000002024-04-12 3:45PM EDT200.000.400.400.43-0.01-2.44%169,65966.87%
NVDA250117P002100002024-04-10 9:43AM EDT210.000.550.350.730.00-101,74266.70%
NVDA250117P002200002024-04-12 11:42AM EDT220.000.600.470.630.00-33,68864.75%
NVDA250117P002300002024-04-10 1:14PM EDT230.000.600.300.880.00-1282,67363.26%
NVDA250117P002400002024-04-10 12:44PM EDT240.000.730.450.990.00-994,27462.82%
NVDA250117P002500002024-04-12 1:57PM EDT250.000.850.800.950.00-63,07162.45%
NVDA250117P002550002024-04-11 1:57PM EDT255.001.030.611.160.00-11,01961.60%
NVDA250117P002600002024-04-12 2:15PM EDT260.001.020.851.02+0.03+3.03%41,31561.11%
NVDA250117P002650002024-04-12 2:00PM EDT265.001.080.951.09+0.04+3.85%278260.90%
NVDA250117P002700002024-04-12 2:10PM EDT270.001.190.981.16+0.09+8.18%151960.38%
NVDA250117P002750002024-04-10 11:55AM EDT275.001.200.871.430.00-41,00360.07%
NVDA250117P002800002024-04-12 1:52PM EDT280.001.241.131.34-0.01-0.80%71,14059.78%
NVDA250117P002850002024-04-10 11:57AM EDT285.001.361.031.590.00-441659.39%
NVDA250117P002900002024-04-10 11:57AM EDT290.001.451.111.680.00-452859.05%
NVDA250117P002950002024-04-11 11:42AM EDT295.001.451.131.770.00-71,86158.51%
NVDA250117P003000002024-04-12 1:08PM EDT300.001.651.461.66+0.17+11.49%213,53958.28%
NVDA250117P003050002024-04-11 3:21PM EDT305.001.621.461.960.00-11,08458.23%
NVDA250117P003100002024-04-10 12:13PM EDT310.001.861.492.070.00-401,05257.74%
NVDA250117P003150002024-03-26 3:04PM EDT315.002.051.902.180.00-548758.11%
NVDA250117P003200002024-04-09 1:12PM EDT320.002.281.952.290.00-170957.62%
NVDA250117P003250002024-04-11 3:52PM EDT325.001.991.822.410.00-857656.78%
NVDA250117P003300002024-04-11 3:32PM EDT330.002.151.942.540.00-656656.49%
NVDA250117P003350002024-04-09 9:30AM EDT335.002.582.072.660.00-699856.17%
NVDA250117P003400002024-04-12 12:19PM EDT340.002.592.312.66-0.40-13.38%11,99255.82%
NVDA250117P003450002024-04-11 1:08PM EDT345.002.562.342.950.00-51,07955.60%
NVDA250117P003500002024-04-12 1:05PM EDT350.002.852.503.10+0.15+5.56%24,55955.34%
NVDA250117P003550002024-04-03 10:42AM EDT355.003.032.643.300.00-21,15955.11%
NVDA250117P003600002024-04-11 1:14PM EDT360.003.023.053.450.00-12,81155.19%
NVDA250117P003650002024-04-11 1:14PM EDT365.003.203.053.450.00-154254.41%
NVDA250117P003700002024-04-12 1:05PM EDT370.003.523.103.80+0.12+3.53%11,27654.22%
NVDA250117P003750002024-04-10 1:38PM EDT375.003.753.304.000.00-103,01854.00%
NVDA250117P003800002024-04-12 1:48PM EDT380.003.853.504.15+0.16+4.34%13,21753.70%
NVDA250117P003850002024-04-10 12:12PM EDT385.004.103.804.250.00-3254053.44%
NVDA250117P003900002024-04-12 1:18PM EDT390.004.254.104.35+0.25+6.25%552,20253.17%
NVDA250117P003950002024-04-11 12:52PM EDT395.004.254.104.800.00-62,35852.95%
NVDA250117P004000002024-04-12 2:39PM EDT400.004.704.504.80+0.40+9.30%2067,55352.65%
NVDA250117P004050002024-04-11 2:11PM EDT405.004.604.705.100.00-438152.44%
NVDA250117P004100002024-04-12 1:32PM EDT410.005.275.005.30+0.38+7.77%5045952.22%
NVDA250117P004150002024-04-11 9:37AM EDT415.005.255.205.600.00-261251.98%
NVDA250117P004200002024-04-10 11:33AM EDT420.005.905.306.100.00-32,61151.81%
NVDA250117P004250002024-04-03 10:21AM EDT425.006.005.556.350.00-112,19651.54%
NVDA250117P004300002024-04-11 2:11PM EDT430.005.905.856.650.00-121,01751.34%
NVDA250117P004350002024-04-12 10:36AM EDT435.006.366.356.70+0.11+1.76%155551.09%
NVDA250117P004400002024-04-12 1:18PM EDT440.007.006.657.05-0.60-7.89%22,16150.90%
NVDA250117P004450002024-04-12 12:01PM EDT445.007.007.007.35+0.35+5.26%182550.69%
NVDA250117P004500002024-04-12 1:02PM EDT450.007.617.157.80+0.71+10.29%272,73550.43%
NVDA250117P004550002024-03-19 2:09PM EDT455.009.907.708.100.00-18033250.34%
NVDA250117P004600002024-04-11 1:08PM EDT460.007.767.808.750.00-91,02450.16%
NVDA250117P004650002024-04-12 11:23AM EDT465.008.538.508.85-1.17-12.06%442450.23%
NVDA250117P004700002024-04-12 9:38AM EDT470.008.658.259.65+0.38+4.59%21,18850.55%
NVDA250117P004750002024-04-12 3:03PM EDT475.009.859.259.65+0.23+2.39%582349.83%
NVDA250117P004800002024-04-11 10:10AM EDT480.009.709.4510.400.00-396350.04%
NVDA250117P004850002024-04-12 12:27PM EDT485.0010.3510.0510.50+0.45+4.55%288649.44%
NVDA250117P004900002024-04-12 3:11PM EDT490.0011.0410.5011.00+0.41+3.86%180249.31%
NVDA250117P004950002024-04-12 2:33PM EDT495.0011.4411.1011.50+0.87+8.23%153649.16%
NVDA250117P005000002024-04-12 2:57PM EDT500.0012.0511.4011.90+1.40+13.15%1345,19848.88%
NVDA250117P005050002024-04-12 2:50PM EDT505.0012.6512.1012.55+0.02+0.16%1847648.86%
NVDA250117P005100002024-04-12 3:08PM EDT510.0013.2512.6013.25+0.83+6.68%557948.86%
NVDA250117P005150002024-04-10 10:49AM EDT515.0013.7413.1013.750.00-151248.65%
NVDA250117P005200002024-04-12 3:40PM EDT520.0014.1513.6014.25-1.89-11.78%5968048.42%
NVDA250117P005250002024-04-05 3:55PM EDT525.0015.1514.3014.900.00-1541148.32%
NVDA250117P005300002024-04-12 10:18AM EDT530.0014.7214.9515.60-0.95-6.06%346448.24%
NVDA250117P005350002024-04-09 2:02PM EDT535.0018.0515.6016.300.00-1438948.15%
NVDA250117P005400002024-04-11 1:11PM EDT540.0015.5016.2516.900.00-262447.95%
NVDA250117P005450002024-04-05 12:11PM EDT545.0017.7516.9517.700.00-4034947.91%
NVDA250117P005500002024-04-12 11:29AM EDT550.0017.4217.2518.80+0.67+4.00%1062,79648.09%
NVDA250117P005550002024-04-11 9:57AM EDT555.0018.4518.4019.150.00-423247.65%
NVDA250117P005600002024-04-12 2:05PM EDT560.0019.8019.2519.80+1.12+6.00%147947.44%
NVDA250117P005650002024-04-11 12:00PM EDT565.0019.3319.5521.100.00-11,79347.70%
NVDA250117P005700002024-04-11 2:34PM EDT570.0019.3020.8021.400.00-372747.20%
NVDA250117P005750002024-04-12 12:34PM EDT575.0022.0021.5022.25+2.00+10.00%21,97347.10%
NVDA250117P005800002024-04-12 3:30PM EDT580.0023.2022.4523.10+0.38+1.67%174446.98%
NVDA250117P005850002024-04-11 9:42AM EDT585.0023.4023.3024.000.00-116746.88%
NVDA250117P005900002024-04-11 3:28PM EDT590.0022.4023.8025.500.00-21,75947.15%
NVDA250117P005950002024-04-10 11:47AM EDT595.0026.5325.1526.000.00-120046.76%
NVDA250117P006000002024-04-12 3:23PM EDT600.0027.0026.2526.90+2.95+12.27%523,91746.61%
NVDA250117P006050002024-04-12 3:50PM EDT605.0027.4027.0527.85+2.05+8.09%438346.48%
NVDA250117P006100002024-04-11 3:58PM EDT610.0025.5028.3028.950.00-1276946.43%
NVDA250117P006150002024-04-10 3:05PM EDT615.0031.1829.3030.000.00-1048746.33%
NVDA250117P006200002024-04-10 12:55PM EDT620.0031.5330.3531.100.00-1480446.25%
NVDA250117P006250002024-04-12 12:46PM EDT625.0032.0031.5532.15+2.72+9.29%157746.13%
NVDA250117P006300002024-04-12 3:10PM EDT630.0033.8532.5533.30+0.20+0.59%129746.04%
NVDA250117P006350002024-04-11 3:32PM EDT635.0031.3533.8034.500.00-233445.97%
NVDA250117P006400002024-04-12 1:59PM EDT640.0035.4034.5036.55+2.45+7.44%11,26446.34%
NVDA250117P006450002024-04-11 2:39PM EDT645.0033.4036.2036.950.00-616645.82%
NVDA250117P006500002024-04-12 2:58PM EDT650.0038.3537.4538.20+4.24+12.43%842,23045.73%
NVDA250117P006550002024-04-12 10:36AM EDT655.0038.1038.7539.55+2.35+6.57%828445.68%
NVDA250117P006600002024-04-12 12:02PM EDT660.0039.2540.0540.80+2.75+7.53%149645.57%
NVDA250117P006650002024-04-11 3:39PM EDT665.0038.1841.4042.100.00-2519045.47%
NVDA250117P006700002024-04-12 9:38AM EDT670.0041.4042.8043.55+1.97+5.00%160045.42%
NVDA250117P006750002024-04-12 11:30AM EDT675.0043.1044.2044.95-3.15-6.81%4483645.34%
NVDA250117P006800002024-04-12 1:19PM EDT680.0045.7545.5546.45+4.28+10.32%391,85045.30%
NVDA250117P006850002024-04-11 3:39PM EDT685.0043.3247.1047.900.00-339145.21%
NVDA250117P006900002024-04-12 10:31AM EDT690.0047.4548.6049.40+1.26+2.73%473345.14%
NVDA250117P006950002024-04-11 2:22PM EDT695.0046.7050.1550.950.00-1042445.08%
NVDA250117P007000002024-04-12 3:55PM EDT700.0052.3051.7052.50+5.35+11.40%2654,38945.00%
NVDA250117P007050002024-04-11 1:24PM EDT705.0050.4553.2554.100.00-127244.93%
NVDA250117P007100002024-04-12 2:17PM EDT710.0055.1054.9055.75+1.45+2.70%1042044.87%
NVDA250117P007200002024-04-12 9:30AM EDT720.0055.0057.5559.70+1.63+3.05%21,31644.99%
NVDA250117P007300002024-04-12 1:20PM EDT730.0061.9361.7062.60+4.63+8.08%382544.62%
NVDA250117P007400002024-04-12 1:31PM EDT740.0066.0165.3066.20+4.31+6.99%6253444.49%
NVDA250117P007500002024-04-12 3:56PM EDT750.0069.6068.8069.55+6.20+9.78%601,84944.21%
NVDA250117P007600002024-04-12 3:06PM EDT760.0074.4472.9073.75+5.99+8.75%51,26944.23%
NVDA250117P007700002024-04-12 11:57AM EDT770.0074.8876.6578.65+3.22+4.49%221,03144.45%
NVDA250117P007800002024-04-12 3:05PM EDT780.0082.5180.8081.95+6.75+8.91%1327644.03%
NVDA250117P007900002024-04-12 2:54PM EDT790.0087.0085.0586.20+5.90+7.27%1341143.91%
NVDA250117P008000002024-04-12 2:47PM EDT800.0091.3389.4590.55+8.91+10.81%1703,82943.79%
NVDA250117P008100002024-04-12 10:51AM EDT810.0094.0093.9095.05+7.75+8.99%457843.68%
NVDA250117P008200002024-04-12 2:40PM EDT820.00100.2098.4599.70+9.60+10.60%1082243.58%
NVDA250117P008300002024-04-12 3:43PM EDT830.00103.85103.20104.45+8.69+9.13%722943.48%
NVDA250117P008400002024-04-12 3:12PM EDT840.00110.54107.75109.60+10.79+10.82%851,31843.47%
NVDA250117P008500002024-04-12 3:42PM EDT850.00113.85113.20114.30+8.85+8.43%7779143.26%
NVDA250117P008600002024-04-12 9:47AM EDT860.00113.58118.15119.40+3.43+3.11%162843.15%
NVDA250117P008800002024-04-12 2:20PM EDT880.00129.07128.60130.00+9.23+7.70%2488142.95%
NVDA250117P009000002024-04-12 2:54PM EDT900.00140.00139.65141.15+9.60+7.36%422,93942.78%
NVDA250117P009200002024-04-11 3:59PM EDT920.00140.76150.95152.450.00-929042.51%
NVDA250117P009300002024-04-11 2:21PM EDT930.00149.05156.90159.250.00-1111642.69%
NVDA250117P009400002024-04-11 2:18PM EDT940.00155.00162.80165.200.00-248542.56%
NVDA250117P009500002024-04-12 11:49AM EDT950.00164.50168.15171.35+5.40+3.39%299442.47%
NVDA250117P009600002024-04-10 1:19PM EDT960.00183.85174.35177.600.00-160642.37%
NVDA250117P009700002024-04-12 9:36AM EDT970.00176.20181.30184.00-14.15-7.43%240642.28%
NVDA250117P009800002024-04-12 3:46PM EDT980.00188.90187.85190.40-18.00-8.70%326742.17%
NVDA250117P009900002024-04-10 11:35AM EDT990.00202.05191.95199.700.00-3029242.97%
NVDA250117P010000002024-04-12 2:40PM EDT1,000.00204.00198.30204.15+12.05+6.28%21,07442.14%
NVDA250117P010100002024-04-12 11:49AM EDT1,010.00202.75206.95210.60+4.45+2.24%219941.95%
NVDA250117P010200002024-04-03 3:32PM EDT1,020.00213.20213.75217.450.00-119041.85%
NVDA250117P010300002024-04-01 1:51PM EDT1,030.00216.95219.00226.050.00-216042.30%
NVDA250117P010400002024-04-03 1:54PM EDT1,040.00221.63225.25233.000.00-137942.18%
NVDA250117P010500002024-04-11 1:57PM EDT1,050.00226.90232.40240.100.00-231542.08%
NVDA250117P010600002024-04-04 11:14AM EDT1,060.00238.55240.60247.150.00-2024341.93%
NVDA250117P010700002024-04-01 1:51PM EDT1,070.00244.80248.80256.950.00-220542.69%
NVDA250117P010800002024-04-01 1:51PM EDT1,080.00252.10254.35261.850.00-417141.74%
NVDA250117P010900002024-04-04 10:32AM EDT1,090.00258.75261.30271.650.00-427442.47%
NVDA250117P011000002024-04-10 10:50AM EDT1,100.00280.31271.05279.150.00-3044042.36%
NVDA250117P011100002024-04-11 3:27PM EDT1,110.00270.10278.55286.700.00-111742.25%
NVDA250117P011200002024-03-22 10:41AM EDT1,120.00275.75286.30294.300.00-637942.13%
NVDA250117P011300002024-04-04 3:57PM EDT1,130.00311.28291.60305.550.00-212643.31%
NVDA250117P011400002024-04-11 1:29PM EDT1,140.00292.60301.75313.050.00-22543.11%
NVDA250117P011500002024-04-04 3:57PM EDT1,150.00327.22308.05320.850.00-23443.00%
NVDA250117P011600002024-03-26 11:44AM EDT1,160.00294.10317.25329.050.00-17943.01%
NVDA250117P011700002024-04-04 3:51PM EDT1,170.00341.62325.50336.850.00-25642.84%
NVDA250117P011800002024-04-11 3:50PM EDT1,180.00320.29332.10345.300.00-23042.90%
NVDA250117P011900002024-03-27 11:36AM EDT1,190.00345.70341.95353.350.00-51242.78%
NVDA250117P012000002024-04-11 11:43AM EDT1,200.00348.00349.85361.550.00-516342.69%
NVDA250117P012100002024-03-18 1:41PM EDT1,210.00378.95358.45369.850.00-21642.62%
NVDA250117P012200002024-04-04 3:51PM EDT1,220.00383.13366.50377.700.00-23442.35%
NVDA250117P012300002024-03-11 9:46AM EDT1,230.00397.550.000.000.00-2250.00%
NVDA250117P012400002024-04-08 10:46AM EDT1,240.00388.17383.10396.000.00-24442.81%
NVDA250117P012500002024-04-11 9:56AM EDT1,250.00396.59391.45403.300.00-11342.21%
NVDA250117P012600002024-03-25 11:34AM EDT1,260.00364.55400.15412.000.00-4542.20%
NVDA250117P012700002024-03-08 1:26PM EDT1,270.00418.80409.75415.850.00-2139.92%
NVDA250117P012800002024-03-08 3:21PM EDT1,280.00433.30418.35425.150.00-2540.11%
NVDA250117P012900002024-03-07 2:03PM EDT1,290.00409.50426.90433.850.00-26739.99%
NVDA250117P013000002024-04-12 11:28AM EDT1,300.00430.80435.00440.45-15.81-3.54%516138.76%
NVDA250117P013200002024-04-09 10:59AM EDT1,320.00494.59452.90465.600.00-12242.36%
NVDA250117P013400002024-03-21 11:52AM EDT1,340.00452.12470.25482.000.00-23041.51%
NVDA250117P013600002024-04-04 11:58AM EDT1,360.00482.55488.55500.000.00-25141.37%
NVDA250117P013800002024-04-10 1:57PM EDT1,380.00519.30507.00518.000.00-24641.15%
NVDA250117P014000002024-04-11 2:11PM EDT1,400.00511.95523.10537.000.00-12241.44%
NVDA250117P014200002024-04-05 2:58PM EDT1,420.00551.58543.90555.350.00-21341.28%
NVDA250117P014400002024-04-05 2:58PM EDT1,440.00570.18562.85574.000.00-21041.24%
NVDA250117P014600002024-04-03 9:30AM EDT1,460.00581.67581.35593.600.00-11341.77%
NVDA250117P014800002024-04-05 2:31PM EDT1,480.00606.23598.20612.000.00-1341.44%
NVDA250117P014900002024-03-14 11:31AM EDT1,490.00626.83608.70621.950.00-4941.79%
NVDA250117P015000002024-04-12 10:12AM EDT1,500.00613.00618.30631.500.00-138441.84%
NVDA250117P015100002024-03-13 10:10AM EDT1,510.00634.94625.20631.200.00-383331.78%
NVDA250117P015200002024-04-10 1:56PM EDT1,520.00654.10637.90650.000.00-27841.43%
NVDA250117P015300002024-04-10 1:56PM EDT1,530.00664.50647.55660.000.00-25441.79%
NVDA250117P015400002024-04-10 1:56PM EDT1,540.00674.40657.30669.650.00-24141.87%
NVDA250117P015500002024-03-11 1:19PM EDT1,550.00693.70676.35690.000.00-34249.27%
NVDA250117P015600002024-04-11 9:49AM EDT1,560.00684.31676.25688.000.00-2241.18%
NVDA250117P015800002024-04-11 9:35AM EDT1,580.00697.72695.70708.000.00-4241.85%
NVDA250117P016000002024-04-12 12:54PM EDT1,600.00714.00715.35728.00-6.59-0.91%2142.51%
NVDA250117P016200002024-03-25 1:08PM EDT1,620.00680.37735.10747.900.00-2043.07%
NVDA250117P016400002024-03-06 11:49AM EDT1,640.00754.16750.45770.000.00-2045.53%
NVDA250117P016500002024-04-05 11:20AM EDT1,650.00774.11764.55777.450.00-1043.61%
NVDA250117P016600002024-03-11 1:08PM EDT1,660.00795.75782.15798.150.00-4052.06%
NVDA250117P016700002024-03-11 12:56PM EDT1,670.00802.95792.00807.900.00-2052.23%
NVDA250117P016800002024-03-13 2:49PM EDT1,680.00782.77793.00807.950.00-2045.00%
NVDA250117P016900002024-03-07 1:38PM EDT1,690.00776.80800.00819.900.00--047.03%
NVDA250117P017000002024-03-27 9:32AM EDT1,700.00778.27814.15827.450.00-2045.14%
NVDA250117P017100002024-03-11 1:24PM EDT1,710.00847.15831.40848.100.00-6053.68%
NVDA250117P017200002024-03-07 2:21PM EDT1,720.00805.20830.00849.000.00--047.17%
NVDA250117P017300002024-03-11 1:48PM EDT1,730.00873.30851.45868.300.00-4054.46%
NVDA250117P017500002024-04-03 9:30AM EDT1,750.00864.62861.20876.200.00-1045.34%
NVDA250117P017700002024-03-11 1:24PM EDT1,770.00905.85890.60908.050.00-3055.55%
NVDA250117P017800002024-03-11 1:55PM EDT1,780.00927.84900.65918.000.00-1055.83%
NVDA250117P017900002024-03-08 10:35AM EDT1,790.00839.10900.00918.000.00-5048.28%
NVDA250117P018000002024-03-18 12:40PM EDT1,800.00920.80910.50925.500.00--045.96%
NVDA250117P018200002024-04-05 11:20AM EDT1,820.00944.01930.25945.250.00-1046.21%
NVDA250117P018400002024-03-20 3:16PM EDT1,840.00932.25951.55967.950.00-50049.62%
NVDA250117P019000002024-04-11 3:36PM EDT1,900.00996.471,011.351,026.150.00-85049.32%
NVDA250117P019300002024-03-28 10:26AM EDT1,930.001,025.471,041.901,056.150.00-1050.08%
NVDA250117P019400002024-04-01 2:16PM EDT1,940.001,040.741,051.901,066.150.00--050.33%