Canada markets open in 1 hour 7 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
791.12+14.49 (+1.87%)
At close: 04:00PM EST
799.90 +8.78 (+1.11%)
Pre-Market: 08:23AM EST
In The Money
Show:ListStraddle
CallsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240301C002500002024-02-28 3:50PM EST250.00528.000.000.000.00-1310.00%
NVDA240301C002600002024-02-29 2:39PM EST260.00533.540.000.000.00-2100.00%
NVDA240301C002700002024-02-26 3:13PM EST270.00523.000.000.000.00-28150.00%
NVDA240301C002800002024-02-29 3:55PM EST280.00518.200.000.000.00-2160.00%
NVDA240301C002900002024-02-26 3:02PM EST290.00500.590.000.000.00-3020.00%
NVDA240301C003000002024-02-26 3:02PM EST300.00490.590.000.000.00-3020.00%
NVDA240301C003100002024-02-27 10:40AM EST310.00475.500.000.000.00-180.00%
NVDA240301C003200002024-02-29 3:45PM EST320.00477.560.000.000.00-220.00%
NVDA240301C003300002024-01-26 3:30PM EST330.00282.75457.60459.900.00-220.00%
NVDA240301C003400002024-02-27 3:55PM EST340.00449.300.000.000.00-150.00%
NVDA240301C003450002024-02-22 9:56AM EST345.00423.170.000.000.00-110.00%
NVDA240301C003500002024-02-22 11:12AM EST350.00428.130.000.000.00-550.00%
NVDA240301C003550002024-02-01 12:19PM EST355.00271.400.000.000.00--100.00%
NVDA240301C003600002024-02-28 10:57AM EST360.00415.500.000.000.00-160.00%
NVDA240301C003650002024-02-29 1:35PM EST365.00427.800.000.000.00-660.00%
NVDA240301C003700002024-02-22 11:53AM EST370.00406.600.000.000.00-110.00%
NVDA240301C003750002024-02-29 10:14AM EST375.00418.000.000.000.00-210.00%
NVDA240301C003800002024-02-26 9:53AM EST380.00408.880.000.000.00-550.00%
NVDA240301C003850002024-02-27 9:40AM EST385.00395.250.000.000.00-15170.00%
NVDA240301C003900002024-02-26 2:57PM EST390.00403.390.000.000.00-140.00%
NVDA240301C003950002024-01-25 12:15PM EST395.00227.38392.65395.050.00-330.00%
NVDA240301C004000002024-02-29 3:50PM EST400.00398.120.000.000.00-31350.00%
NVDA240301C004050002024-02-29 12:18PM EST405.00386.530.000.000.00-110.00%
NVDA240301C004100002024-02-29 11:58AM EST410.00379.740.000.000.00-130.00%
NVDA240301C004150002024-02-28 1:43PM EST415.00369.650.000.000.00-210.00%
NVDA240301C004200002024-02-29 12:02PM EST420.00370.500.000.000.00-930.00%
NVDA240301C004250002024-02-29 12:11PM EST425.00366.280.000.000.00-1080.00%
NVDA240301C004300002024-02-29 11:57AM EST430.00359.700.000.000.00-4100.00%
NVDA240301C004350002024-02-22 12:52PM EST435.00340.100.000.000.00-100.00%
NVDA240301C004400002024-02-29 9:40AM EST440.00356.050.000.000.00-1250.00%
NVDA240301C004450002024-02-29 12:12PM EST445.00345.980.000.000.00-110.00%
NVDA240301C004500002024-02-29 12:10PM EST450.00341.580.000.000.00-5270.00%
NVDA240301C004550002024-02-28 1:16PM EST455.00328.760.000.000.00-8110.00%
NVDA240301C004600002024-02-29 9:30AM EST460.00331.770.000.000.00-1210.00%
NVDA240301C004650002024-02-29 10:07AM EST465.00331.750.000.000.00-1210.00%
NVDA240301C004700002024-02-29 3:55PM EST470.00327.100.000.000.00-7190.00%
NVDA240301C004750002024-02-29 10:26AM EST475.00318.550.000.000.00-1240.00%
NVDA240301C004800002024-02-29 3:25PM EST480.00312.820.000.000.00-1240.00%
NVDA240301C004850002024-02-28 2:54PM EST485.00296.330.000.000.00-370.00%
NVDA240301C004900002024-02-29 11:58AM EST490.00299.760.000.000.00-6160.00%
NVDA240301C004950002024-02-29 3:02PM EST495.00298.750.000.000.00-4760.00%
NVDA240301C005000002024-02-29 3:04PM EST500.00293.500.000.000.00-333570.00%
NVDA240301C005050002024-02-29 3:43PM EST505.00291.460.000.000.00-41140.00%
NVDA240301C005100002024-02-28 11:23AM EST510.00272.000.000.000.00-2810.00%
NVDA240301C005150002024-02-29 10:28AM EST515.00278.530.000.000.00-1740.00%
NVDA240301C005200002024-02-29 2:32PM EST520.00272.390.000.000.00-231310.00%
NVDA240301C005250002024-02-28 9:39AM EST525.00254.050.000.000.00-1710.00%
NVDA240301C005300002024-02-29 3:53PM EST530.00268.000.000.000.00-10540.00%
NVDA240301C005350002024-02-29 11:56AM EST535.00254.850.000.000.00-1310.00%
NVDA240301C005400002024-02-29 3:58PM EST540.00256.500.000.000.00-8470.00%
NVDA240301C005450002024-02-29 12:18PM EST545.00246.550.000.000.00-2790.00%
NVDA240301C005500002024-02-29 3:41PM EST550.00246.100.000.000.00-122110.00%
NVDA240301C005550002024-02-28 3:44PM EST555.00225.750.000.000.00-3720.00%
NVDA240301C005600002024-02-29 3:55PM EST560.00238.150.000.000.00-81340.00%
NVDA240301C005650002024-02-29 2:05PM EST565.00226.980.000.000.00-51650.00%
NVDA240301C005700002024-02-29 3:17PM EST570.00222.720.000.000.00-165020.00%
NVDA240301C005750002024-02-29 3:23PM EST575.00218.180.000.000.00-21310.00%
NVDA240301C005800002024-02-29 3:32PM EST580.00213.000.000.000.00-72140.00%
NVDA240301C005850002024-02-29 1:09PM EST585.00205.640.000.000.00-21010.00%
NVDA240301C005900002024-02-29 3:50PM EST590.00208.950.000.000.00-32520.00%
NVDA240301C005950002024-02-29 10:25AM EST595.00199.400.000.000.00-32220.00%
NVDA240301C006000002024-02-29 3:51PM EST600.00199.170.000.000.00-1239940.00%
NVDA240301C006050002024-02-29 3:58PM EST605.00191.500.000.000.00-101740.00%
NVDA240301C006100002024-02-29 2:16PM EST610.00184.750.000.000.00-113740.00%
NVDA240301C006150002024-02-29 3:26PM EST615.00177.840.000.000.00-43290.00%
NVDA240301C006200002024-02-29 3:45PM EST620.00177.000.000.000.00-666830.00%
NVDA240301C006250002024-02-29 1:33PM EST625.00168.190.000.000.00-108840.00%
NVDA240301C006300002024-02-29 3:49PM EST630.00168.750.000.000.00-413940.00%
NVDA240301C006350002024-02-29 3:24PM EST635.00157.720.000.000.00-92020.00%
NVDA240301C006400002024-02-29 3:56PM EST640.00157.960.000.000.00-514870.00%
NVDA240301C006450002024-02-29 12:21PM EST645.00147.000.000.000.00-273320.00%
NVDA240301C006500002024-02-29 3:28PM EST650.00142.950.000.000.00-1343,4590.00%
NVDA240301C006550002024-02-29 3:39PM EST655.00140.000.000.000.00-233870.00%
NVDA240301C006600002024-02-29 3:55PM EST660.00138.200.000.000.00-618380.00%
NVDA240301C006625002024-02-27 11:57AM EST662.50130.000.000.000.00-260.00%
NVDA240301C006650002024-02-29 11:48AM EST665.00123.300.000.000.00-136210.00%
NVDA240301C006675002024-02-29 2:04PM EST667.50125.300.000.000.00-840.00%
NVDA240301C006700002024-02-29 3:55PM EST670.00128.240.000.000.00-401,9880.00%
NVDA240301C006725002024-02-28 9:35AM EST672.50106.000.000.000.00-1300.00%
NVDA240301C006750002024-02-29 3:55PM EST675.00123.200.000.000.00-475890.00%
NVDA240301C006775002024-02-22 9:45AM EST677.5092.650.000.000.00-320.00%
NVDA240301C006800002024-02-29 3:49PM EST680.00118.050.000.000.00-1231,2230.00%
NVDA240301C006825002024-02-26 3:03PM EST682.50106.950.000.000.00-1600.00%
NVDA240301C006850002024-02-29 3:41PM EST685.00111.000.000.000.00-236590.00%
NVDA240301C006900002024-02-29 3:57PM EST690.00108.130.000.000.00-801,4340.00%
NVDA240301C006925002024-02-29 3:55PM EST692.50105.650.000.000.00-213920.00%
NVDA240301C006950002024-02-29 3:51PM EST695.00104.800.000.000.00-416980.00%
NVDA240301C006975002024-02-29 3:55PM EST697.50100.900.000.000.00-62120.00%
NVDA240301C007000002024-02-29 3:59PM EST700.0093.830.000.000.00-2752,2170.00%
NVDA240301C007025002024-02-29 11:53AM EST702.5087.000.000.000.00-1013690.00%
NVDA240301C007050002024-02-29 3:51PM EST705.0093.500.000.000.00-646010.00%
NVDA240301C007075002024-02-29 2:27PM EST707.5085.570.000.000.00-1081950.00%
NVDA240301C007100002024-02-29 3:52PM EST710.0089.800.000.000.00-1542,0450.00%
NVDA240301C007150002024-02-29 3:51PM EST715.0085.000.000.000.00-216870.00%
NVDA240301C007200002024-02-29 3:57PM EST720.0078.500.000.000.00-1411,7380.00%
NVDA240301C007250002024-02-29 3:57PM EST725.0073.500.000.000.00-841,3860.00%
NVDA240301C007300002024-02-29 3:59PM EST730.0063.000.000.000.00-5201,3600.00%
NVDA240301C007350002024-02-29 3:55PM EST735.0063.700.000.000.00-1301,0840.00%
NVDA240301C007400002024-02-29 3:55PM EST740.0057.950.000.000.00-4161,6920.00%
NVDA240301C007450002024-02-29 3:58PM EST745.0051.500.000.000.00-956500.00%
NVDA240301C007500002024-02-29 3:59PM EST750.0043.480.000.000.00-1,1242,1490.00%
NVDA240301C007550002024-02-29 3:58PM EST755.0042.000.000.000.00-6309370.00%
NVDA240301C007600002024-02-29 3:59PM EST760.0034.690.000.000.00-4,1432,9100.00%
NVDA240301C007650002024-02-29 3:58PM EST765.0032.030.000.000.00-4,4871,7950.00%
NVDA240301C007700002024-02-29 3:59PM EST770.0022.000.000.000.00-5,1913,9050.00%
NVDA240301C007750002024-02-29 3:59PM EST775.0017.910.000.000.00-5,1073,2120.00%
NVDA240301C007800002024-02-29 3:59PM EST780.0015.680.000.000.00-12,3606,2360.00%
NVDA240301C007850002024-02-29 3:59PM EST785.009.800.000.000.00-15,4144,8270.00%
NVDA240301C007900002024-02-29 3:59PM EST790.007.410.000.000.00-44,35210,1690.00%
NVDA240301C007950002024-02-29 3:59PM EST795.005.140.000.000.00-46,3826,0943.13%
NVDA240301C008000002024-02-29 3:59PM EST800.003.470.000.000.00-94,98816,7816.25%
NVDA240301C008050002024-02-29 3:59PM EST805.002.390.000.000.00-25,3219,6206.25%
NVDA240301C008100002024-02-29 3:59PM EST810.001.750.000.000.00-28,41410,57812.50%
NVDA240301C008150002024-02-29 3:59PM EST815.000.900.000.000.00-16,5847,80712.50%
NVDA240301C008200002024-02-29 3:59PM EST820.000.600.000.000.00-18,10110,42412.50%
NVDA240301C008250002024-02-29 3:59PM EST825.000.410.000.000.00-8,7925,58312.50%
NVDA240301C008300002024-02-29 3:59PM EST830.000.340.000.000.00-11,0886,38125.00%
NVDA240301C008350002024-02-29 3:59PM EST835.000.220.000.000.00-4,9476,31925.00%
NVDA240301C008400002024-02-29 3:59PM EST840.000.150.000.000.00-4,8855,15225.00%
NVDA240301C008450002024-02-29 3:59PM EST845.000.090.000.000.00-2,9002,59425.00%
NVDA240301C008500002024-02-29 3:59PM EST850.000.120.000.000.00-12,54714,86825.00%
NVDA240301C008550002024-02-29 3:59PM EST855.000.100.000.000.00-1,5922,40725.00%
NVDA240301C008600002024-02-29 3:59PM EST860.000.090.000.000.00-1,7313,78625.00%
NVDA240301C008650002024-02-29 3:57PM EST865.000.070.000.000.00-8111,36725.00%
NVDA240301C008700002024-02-29 3:59PM EST870.000.060.000.000.00-9242,48250.00%
NVDA240301C008750002024-02-29 3:55PM EST875.000.050.000.000.00-5462,09350.00%
NVDA240301C008800002024-02-29 3:59PM EST880.000.040.000.000.00-5983,24450.00%
NVDA240301C008850002024-02-29 3:58PM EST885.000.050.000.000.00-3521,47350.00%
NVDA240301C008900002024-02-29 3:56PM EST890.000.030.000.000.00-4412,32650.00%
NVDA240301C008950002024-02-29 3:57PM EST895.000.020.000.000.00-56189550.00%
NVDA240301C009000002024-02-29 3:59PM EST900.000.020.000.000.00-4,96216,91150.00%
NVDA240301C009050002024-02-29 3:50PM EST905.000.020.000.000.00-631,34350.00%
NVDA240301C009100002024-02-29 3:57PM EST910.000.020.000.000.00-3611,60550.00%
NVDA240301C009150002024-02-29 3:51PM EST915.000.020.000.000.00-34889050.00%
NVDA240301C009200002024-02-29 3:56PM EST920.000.010.000.000.00-8091,50950.00%
NVDA240301C009250002024-02-29 3:57PM EST925.000.010.000.000.00-4641,52150.00%
NVDA240301C009300002024-02-29 3:59PM EST930.000.020.000.000.00-2841,90250.00%
NVDA240301C009350002024-02-29 3:58PM EST935.000.010.000.000.00-13798150.00%
NVDA240301C009400002024-02-29 2:49PM EST940.000.010.000.000.00-26487550.00%
NVDA240301C009450002024-02-29 3:55PM EST945.000.020.000.000.00-93062250.00%
NVDA240301C009500002024-02-29 3:53PM EST950.000.010.000.000.00-2,1883,24050.00%
NVDA240301C009550002024-02-29 3:51PM EST955.000.010.000.000.00-14378150.00%
NVDA240301C009600002024-02-29 3:31PM EST960.000.010.000.000.00-11386350.00%
NVDA240301C009650002024-02-29 3:56PM EST965.000.010.000.000.00-8552450.00%
NVDA240301C009700002024-02-29 3:58PM EST970.000.010.000.000.00-731,62550.00%
NVDA240301C009750002024-02-29 2:16PM EST975.000.010.000.000.00-331,46450.00%
NVDA240301C009800002024-02-29 3:45PM EST980.000.010.000.000.00-1,5241,51850.00%
NVDA240301C009850002024-02-29 11:33AM EST985.000.010.000.000.00-15075050.00%
NVDA240301C009900002024-02-29 3:16PM EST990.000.010.000.000.00-1,0972,53550.00%
NVDA240301C009950002024-02-29 11:50AM EST995.000.010.000.000.00-454650.00%
NVDA240301C010000002024-02-29 3:46PM EST1,000.000.010.000.000.00-36412,07350.00%
NVDA240301C010100002024-02-29 2:14PM EST1,010.000.010.000.000.00-2792,27250.00%
NVDA240301C010200002024-02-29 10:07AM EST1,020.000.010.000.000.00-321,01250.00%
NVDA240301C010300002024-02-29 9:42AM EST1,030.000.010.000.000.00-51,18050.00%
NVDA240301C010400002024-02-28 2:25PM EST1,040.000.010.000.000.00-2367850.00%
NVDA240301C010500002024-02-29 3:11PM EST1,050.000.010.000.000.00-51,75350.00%
NVDA240301C010600002024-02-29 3:57PM EST1,060.000.010.000.000.00-172350.00%
NVDA240301C010700002024-02-29 11:07AM EST1,070.000.010.000.000.00-2936550.00%
NVDA240301C010800002024-02-28 1:23PM EST1,080.000.010.000.000.00-4356050.00%
NVDA240301C010900002024-02-28 1:07PM EST1,090.000.010.000.000.00-151,49950.00%
NVDA240301C011000002024-02-29 3:08PM EST1,100.000.010.000.000.00-2011,09850.00%
NVDA240301C011100002024-02-27 2:27PM EST1,110.000.010.000.000.00-7373250.00%
NVDA240301C011200002024-02-29 12:13PM EST1,120.000.010.000.000.00-358750.00%
NVDA240301C011300002024-02-28 12:10PM EST1,130.000.010.000.000.00-14091450.00%
NVDA240301C011400002024-02-29 9:45AM EST1,140.000.010.000.000.00-11,45850.00%
NVDA240301C011500002024-02-28 11:42AM EST1,150.000.010.000.000.00-5357850.00%
NVDA240301C011600002024-02-26 3:06PM EST1,160.000.030.000.000.00-5857150.00%
NVDA240301C011700002024-02-28 9:30AM EST1,170.000.010.000.000.00-517550.00%
NVDA240301C011800002024-02-28 2:27PM EST1,180.000.010.000.000.00-304,13250.00%
NVDA240301C011900002024-02-27 9:34AM EST1,190.000.010.000.000.00-111,925100.00%
NVDA240301C012000002024-02-27 12:34PM EST1,200.000.010.000.000.00-1162,514100.00%
NVDA240301C012100002024-02-27 9:35AM EST1,210.000.010.000.000.00-230250.00%
NVDA240301C012200002024-02-26 12:08PM EST1,220.000.010.000.000.00-11182100.00%
NVDA240301C012300002024-02-27 2:58PM EST1,230.000.010.000.000.00-816250.00%
NVDA240301C012400002024-02-27 10:57AM EST1,240.000.010.000.000.00-349750.00%
NVDA240301C012500002024-02-29 9:52AM EST1,250.000.010.000.000.00-232,31250.00%
NVDA240301C012600002024-02-26 3:35PM EST1,260.000.010.000.000.00-26832250.00%
NVDA240301C012700002024-02-26 1:28PM EST1,270.000.010.000.000.00-3,7914,07950.00%
NVDA240301C012800002024-02-26 11:51AM EST1,280.000.010.000.000.00-1839850.00%
NVDA240301C012900002024-02-26 10:55AM EST1,290.000.010.000.000.00-441,52050.00%
NVDA240301C013000002024-02-29 11:05AM EST1,300.000.010.000.000.00-6611,07750.00%
PutsforMarch 1, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240301P002500002024-02-29 1:27PM EST250.000.010.000.000.00-149650.00%
NVDA240301P002600002024-02-29 9:30AM EST260.000.010.000.000.00-14750.00%
NVDA240301P002700002024-02-28 10:43AM EST270.000.010.000.000.00-11715650.00%
NVDA240301P002800002024-02-22 10:56AM EST280.000.010.000.000.00-5710050.00%
NVDA240301P002900002024-02-22 3:35PM EST290.000.010.000.000.00-811650.00%
NVDA240301P003000002024-02-26 9:30AM EST300.000.010.000.000.00-161,55450.00%
NVDA240301P003100002024-02-27 9:51AM EST310.000.010.000.000.00-58050.00%
NVDA240301P003200002024-02-22 12:51PM EST320.000.010.000.000.00-12115550.00%
NVDA240301P003300002024-02-22 3:54PM EST330.000.010.000.000.00-1112550.00%
NVDA240301P003400002024-02-26 9:30AM EST340.000.010.000.000.00-24850.00%
NVDA240301P003450002024-02-22 11:11AM EST345.000.010.000.000.00-225550.00%
NVDA240301P003500002024-02-28 10:42AM EST350.000.010.000.000.00-432950.00%
NVDA240301P003550002024-02-28 10:42AM EST355.000.010.000.000.00-7318150.00%
NVDA240301P003600002024-02-28 10:19AM EST360.000.010.000.000.00-1018650.00%
NVDA240301P003650002024-02-22 11:44AM EST365.000.010.000.000.00-4112850.00%
NVDA240301P003700002024-02-23 3:09PM EST370.000.010.000.000.00-16750.00%
NVDA240301P003750002024-02-22 1:29PM EST375.000.010.000.000.00-54350.00%
NVDA240301P003800002024-02-22 9:46AM EST380.000.010.000.000.00-710650.00%
NVDA240301P003850002024-02-23 3:08PM EST385.000.010.000.000.00-67950.00%
NVDA240301P003900002024-02-26 10:58AM EST390.000.010.000.000.00-522750.00%
NVDA240301P003950002024-02-29 2:09PM EST395.000.010.000.000.00-111650.00%
NVDA240301P004000002024-02-26 9:38AM EST400.000.010.000.000.00-14,78350.00%
NVDA240301P004050002024-02-26 9:30AM EST405.000.010.000.000.00-736750.00%
NVDA240301P004100002024-02-22 10:33AM EST410.000.020.000.000.00-1616150.00%
NVDA240301P004150002024-02-23 3:58PM EST415.000.010.000.000.00-52520550.00%
NVDA240301P004200002024-02-26 9:31AM EST420.000.010.000.000.00-627850.00%
NVDA240301P004250002024-02-26 9:47AM EST425.000.010.000.000.00-14924650.00%
NVDA240301P004300002024-02-26 3:23PM EST430.000.010.000.000.00-412750.00%
NVDA240301P004350002024-02-26 9:32AM EST435.000.010.000.000.00-1281750.00%
NVDA240301P004400002024-02-26 9:30AM EST440.000.030.000.000.00-278550.00%
NVDA240301P004450002024-02-26 9:30AM EST445.000.030.000.000.00-117750.00%
NVDA240301P004500002024-02-28 12:43PM EST450.000.010.000.000.00-41,09350.00%
NVDA240301P004550002024-02-27 9:44AM EST455.000.010.000.000.00-135750.00%
NVDA240301P004600002024-02-28 10:55AM EST460.000.010.000.000.00-867250.00%
NVDA240301P004650002024-02-26 9:30AM EST465.000.040.000.000.00-11,85650.00%
NVDA240301P004700002024-02-26 12:35PM EST470.000.010.000.000.00-15368950.00%
NVDA240301P004750002024-02-28 9:40AM EST475.000.010.000.000.00-561950.00%
NVDA240301P004800002024-02-28 9:34AM EST480.000.010.000.000.00-254250.00%
NVDA240301P004850002024-02-29 10:04AM EST485.000.010.000.000.00-130550.00%
NVDA240301P004900002024-02-29 3:23PM EST490.000.010.000.000.00-152450.00%
NVDA240301P004950002024-02-29 9:46AM EST495.000.010.000.000.00-178250.00%
NVDA240301P005000002024-02-29 12:48PM EST500.000.010.000.000.00-1310,50250.00%
NVDA240301P005050002024-02-29 10:05AM EST505.000.010.000.000.00-212,01050.00%
NVDA240301P005100002024-02-28 2:34PM EST510.000.010.000.000.00-261050.00%
NVDA240301P005150002024-02-28 11:01AM EST515.000.010.000.000.00-1665100.00%
NVDA240301P005200002024-02-29 12:48PM EST520.000.010.000.000.00-5593100.00%
NVDA240301P005250002024-02-27 2:05PM EST525.000.010.000.000.00-272550.00%
NVDA240301P005300002024-02-28 3:31PM EST530.000.020.000.000.00-41,01350.00%
NVDA240301P005350002024-02-29 9:35AM EST535.000.010.000.000.00-21,28950.00%
NVDA240301P005400002024-02-29 9:50AM EST540.000.010.000.000.00-11,20150.00%
NVDA240301P005450002024-02-29 10:48AM EST545.000.010.000.000.00-11,04550.00%
NVDA240301P005500002024-02-29 10:48AM EST550.000.020.000.000.00-14,42650.00%
NVDA240301P005550002024-02-28 2:56PM EST555.000.010.000.000.00-2542850.00%
NVDA240301P005600002024-02-29 10:45AM EST560.000.010.000.000.00-11,55350.00%
NVDA240301P005650002024-02-29 10:45AM EST565.000.020.000.000.00-41,79550.00%
NVDA240301P005700002024-02-29 9:32AM EST570.000.010.000.000.00-82,58550.00%
NVDA240301P005750002024-02-29 3:05PM EST575.000.010.000.000.00-41,96450.00%
NVDA240301P005800002024-02-29 12:47PM EST580.000.010.000.000.00-21,94050.00%
NVDA240301P005850002024-02-29 2:21PM EST585.000.010.000.000.00-42,34450.00%
NVDA240301P005900002024-02-29 3:49PM EST590.000.010.000.000.00-91,90850.00%
NVDA240301P005950002024-02-29 12:35PM EST595.000.010.000.000.00-599850.00%
NVDA240301P006000002024-02-29 3:49PM EST600.000.010.000.000.00-8389,55450.00%
NVDA240301P006050002024-02-29 2:12PM EST605.000.010.000.000.00-3381,56650.00%
NVDA240301P006100002024-02-29 3:45PM EST610.000.010.000.000.00-213,58850.00%
NVDA240301P006150002024-02-29 3:17PM EST615.000.010.000.000.00-7197350.00%
NVDA240301P006200002024-02-29 3:04PM EST620.000.010.000.000.00-1342,79050.00%
NVDA240301P006250002024-02-29 3:58PM EST625.000.020.000.000.00-1721,34150.00%
NVDA240301P006300002024-02-29 3:47PM EST630.000.010.000.000.00-1442,19350.00%
NVDA240301P006350002024-02-29 3:59PM EST635.000.010.000.000.00-2101,26950.00%
NVDA240301P006400002024-02-29 3:48PM EST640.000.010.000.000.00-903,02650.00%
NVDA240301P006450002024-02-29 1:48PM EST645.000.010.000.000.00-4111,74750.00%
NVDA240301P006500002024-02-29 3:55PM EST650.000.020.000.000.00-9094,37150.00%
NVDA240301P006550002024-02-29 3:49PM EST655.000.020.000.000.00-5031,03850.00%
NVDA240301P006600002024-02-29 3:50PM EST660.000.020.000.000.00-4873,21650.00%
NVDA240301P006625002024-02-29 2:17PM EST662.500.020.000.000.00-35749050.00%
NVDA240301P006650002024-02-29 3:55PM EST665.000.020.000.000.00-1191,62150.00%
NVDA240301P006675002024-02-29 3:55PM EST667.500.020.000.000.00-23064150.00%
NVDA240301P006700002024-02-29 3:54PM EST670.000.020.000.000.00-3012,02650.00%
NVDA240301P006725002024-02-29 3:48PM EST672.500.030.000.000.00-11274550.00%
NVDA240301P006750002024-02-29 3:58PM EST675.000.020.000.000.00-1702,64850.00%
NVDA240301P006775002024-02-29 3:51PM EST677.500.030.000.000.00-4880050.00%
NVDA240301P006800002024-02-29 3:59PM EST680.000.030.000.000.00-2333,86150.00%
NVDA240301P006825002024-02-29 2:16PM EST682.500.020.000.000.00-6627750.00%
NVDA240301P006850002024-02-29 3:06PM EST685.000.030.000.000.00-2622,05350.00%
NVDA240301P006900002024-02-29 3:52PM EST690.000.020.000.000.00-9302,32150.00%
NVDA240301P006925002024-02-29 3:56PM EST692.500.020.000.000.00-6143850.00%
NVDA240301P006950002024-02-29 3:51PM EST695.000.030.000.000.00-3251,66550.00%
NVDA240301P006975002024-02-29 3:56PM EST697.500.030.000.000.00-1,2051,77450.00%
NVDA240301P007000002024-02-29 3:58PM EST700.000.050.000.000.00-4,0588,21650.00%
NVDA240301P007025002024-02-29 3:51PM EST702.500.050.000.000.00-23696250.00%
NVDA240301P007050002024-02-29 3:52PM EST705.000.040.000.000.00-9312,36550.00%
NVDA240301P007075002024-02-29 3:49PM EST707.500.060.000.000.00-27380950.00%
NVDA240301P007100002024-02-29 3:59PM EST710.000.040.000.000.00-2,5573,42750.00%
NVDA240301P007150002024-02-29 3:59PM EST715.000.070.000.000.00-9492,76150.00%
NVDA240301P007200002024-02-29 3:59PM EST720.000.070.000.000.00-3,2515,15250.00%
NVDA240301P007250002024-02-29 3:59PM EST725.000.110.000.000.00-4,2943,96625.00%
NVDA240301P007300002024-02-29 3:59PM EST730.000.130.000.000.00-3,7076,17425.00%
NVDA240301P007350002024-02-29 3:59PM EST735.000.120.000.000.00-2,5253,88425.00%
NVDA240301P007400002024-02-29 3:59PM EST740.000.160.000.000.00-6,5557,74925.00%
NVDA240301P007450002024-02-29 3:59PM EST745.000.170.000.000.00-7,3875,75325.00%
NVDA240301P007500002024-02-29 3:59PM EST750.000.260.000.000.00-15,85911,21625.00%
NVDA240301P007550002024-02-29 3:59PM EST755.000.300.000.000.00-9,1845,40725.00%
NVDA240301P007600002024-02-29 3:59PM EST760.000.460.000.000.00-13,9817,75912.50%
NVDA240301P007650002024-02-29 3:59PM EST765.000.580.000.000.00-12,2946,34212.50%
NVDA240301P007700002024-02-29 3:59PM EST770.000.950.000.000.00-17,0987,00512.50%
NVDA240301P007750002024-02-29 3:59PM EST775.001.220.000.000.00-17,8326,1566.25%
NVDA240301P007800002024-02-29 3:59PM EST780.002.420.000.000.00-32,1697,0756.25%
NVDA240301P007850002024-02-29 3:59PM EST785.004.300.000.000.00-25,0644,5723.13%
NVDA240301P007900002024-02-29 3:59PM EST790.006.300.000.000.00-51,3579,3080.78%
NVDA240301P007950002024-02-29 3:59PM EST795.009.000.000.000.00-25,0964,5310.00%
NVDA240301P008000002024-02-29 3:59PM EST800.0012.170.000.000.00-15,6815,5850.00%
NVDA240301P008050002024-02-29 3:59PM EST805.0016.140.000.000.00-4,6203,2890.00%
NVDA240301P008100002024-02-29 3:59PM EST810.0018.850.000.000.00-2,3191,1770.00%
NVDA240301P008150002024-02-29 3:59PM EST815.0021.180.000.000.00-1,4221,7950.00%
NVDA240301P008200002024-02-29 3:59PM EST820.0029.000.000.000.00-8661,5750.00%
NVDA240301P008250002024-02-29 3:59PM EST825.0031.050.000.000.00-4864630.00%
NVDA240301P008300002024-02-29 3:57PM EST830.0032.000.000.000.00-7012,7340.00%
NVDA240301P008350002024-02-29 3:25PM EST835.0041.860.000.000.00-101800.00%
NVDA240301P008400002024-02-29 3:58PM EST840.0043.780.000.000.00-657550.00%
NVDA240301P008450002024-02-29 10:52AM EST845.0051.070.000.000.00-37260.00%
NVDA240301P008500002024-02-29 3:59PM EST850.0054.500.000.000.00-1331390.00%
NVDA240301P008550002024-02-29 3:58PM EST855.0057.900.000.000.00-810.00%
NVDA240301P008600002024-02-29 1:41PM EST860.0068.150.000.000.00-1920.00%
NVDA240301P008650002024-02-29 3:59PM EST865.0070.310.000.000.00-200.00%
NVDA240301P008700002024-02-29 3:59PM EST870.0077.000.000.000.00-1100.00%
NVDA240301P008750002024-02-29 3:59PM EST875.0083.150.000.000.00-200.00%
NVDA240301P008800002024-02-29 3:05PM EST880.0087.000.000.000.00-500.00%
NVDA240301P008850002024-02-29 11:02AM EST885.0096.000.000.000.00-100.00%
NVDA240301P008900002024-02-29 11:02AM EST890.00101.000.000.000.00-100.00%
NVDA240301P008950002024-02-28 2:50PM EST895.00113.850.000.000.00-510.00%
NVDA240301P009000002024-02-29 11:39AM EST900.00113.000.000.000.00-310.00%
NVDA240301P009050002024-02-26 1:54PM EST905.00108.700.000.000.00-200.00%
NVDA240301P009100002024-02-28 2:43PM EST910.00131.500.000.000.00-50100.00%
NVDA240301P009150002024-02-26 1:26PM EST915.00116.490.000.000.00-200.00%
NVDA240301P009200002024-02-28 2:53PM EST920.00141.900.000.000.00-42100.00%
NVDA240301P009250002024-02-26 11:37AM EST925.00126.480.000.000.00-200.00%
NVDA240301P009300002024-02-27 9:51AM EST930.00149.680.000.000.00-200.00%
NVDA240301P009400002024-02-29 3:59PM EST940.00149.000.000.000.00-100.00%
NVDA240301P009500002024-02-06 1:04PM EST950.00282.640.000.000.00--00.00%
NVDA240301P009700002024-02-22 3:44PM EST970.00188.490.000.000.00-800.00%
NVDA240301P009800002024-02-27 1:31PM EST980.00187.940.000.000.00-400.00%
NVDA240301P009900002024-02-27 2:45PM EST990.00198.870.000.000.00-400.00%
NVDA240301P010000002024-02-29 11:39AM EST1,000.00215.000.000.000.00-300.00%
NVDA240301P010100002024-02-26 1:34PM EST1,010.00212.550.000.000.00-400.00%
NVDA240301P010200002024-02-29 9:39AM EST1,020.00223.420.000.000.00-200.00%
NVDA240301P010300002024-02-27 1:15PM EST1,030.00238.010.000.000.00-400.00%
NVDA240301P010400002024-02-26 9:41AM EST1,040.00244.210.000.000.00-200.00%
NVDA240301P010500002024-02-23 9:37AM EST1,050.00230.080.000.000.00-200.00%
NVDA240301P010600002024-02-26 11:59AM EST1,060.00261.870.000.000.00-1100.00%
NVDA240301P010700002024-02-22 2:39PM EST1,070.00291.550.000.000.00-200.00%
NVDA240301P010800002024-02-07 10:32AM EST1,080.00387.640.000.000.00--00.00%
NVDA240301P010900002024-02-23 2:41PM EST1,090.00292.250.000.000.00-200.00%
NVDA240301P011000002024-02-29 9:40AM EST1,100.00303.280.000.000.00-200.00%
NVDA240301P011100002024-02-20 11:36AM EST1,110.00426.840.000.000.00-300.00%
NVDA240301P011200002024-02-29 9:39AM EST1,120.00323.400.000.000.00-200.00%
NVDA240301P011300002024-02-26 9:43AM EST1,130.00334.820.000.000.00-400.00%
NVDA240301P011400002024-02-26 9:41AM EST1,140.00344.220.000.000.00-200.00%
NVDA240301P011500002024-02-22 3:48PM EST1,150.00368.790.000.000.00-500.00%
NVDA240301P011700002024-02-14 3:58PM EST1,170.00431.660.000.000.00-2000.00%
NVDA240301P011800002024-02-22 9:43AM EST1,180.00418.270.000.000.00-200.00%
NVDA240301P011900002024-02-14 3:59PM EST1,190.00451.460.000.000.00-2000.00%
NVDA240301P012000002024-02-23 10:12AM EST1,200.00394.060.000.000.00-400.00%
NVDA240301P012100002024-02-20 3:10PM EST1,210.00514.560.000.000.00-22200.00%
NVDA240301P012200002024-02-22 11:43AM EST1,220.00443.000.000.000.00-200.00%
NVDA240301P012300002024-02-22 3:47PM EST1,230.00448.690.000.000.00-18000.00%
NVDA240301P012400002024-02-14 3:59PM EST1,240.00501.490.000.000.00-24200.00%
NVDA240301P012500002024-02-22 2:57PM EST1,250.00471.080.000.000.00-200.00%
NVDA240301P012600002024-02-22 11:43AM EST1,260.00479.730.000.000.00-200.00%
NVDA240301P012700002024-02-22 3:46PM EST1,270.00489.100.000.000.00-27800.00%
NVDA240301P012800002024-02-26 9:33AM EST1,280.00477.450.000.000.00-100.00%
NVDA240301P012900002024-02-26 9:45AM EST1,290.00500.650.000.000.00-100.00%
NVDA240301P013000002024-02-28 2:54PM EST1,300.00519.200.000.000.00-200.00%