Canada markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
430.89+6.21 (+1.46%)
At close: 04:00PM EDT
431.05 +0.16 (+0.04%)
After hours: 04:12PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230929C000700002023-09-28 2:25PM EDT70.00361.55361.40361.25+9.35+2.65%3111,056.25%
NVDA230929C000800002023-09-28 2:25PM EDT80.00351.55351.40351.85+6.60+1.91%341,051.17%
NVDA230929C000900002023-09-28 2:55PM EDT90.00338.40341.10341.40+5.00+1.50%11889.45%
NVDA230929C001000002023-09-25 12:50PM EDT100.00321.37327.50332.300.00-851,009.77%
NVDA230929C001500002023-09-22 10:53AM EDT150.00268.81278.90283.750.00-23623.05%
NVDA230929C001600002023-09-27 12:12PM EDT160.00257.63269.10273.900.00-16614.65%
NVDA230929C001700002023-09-28 10:11AM EDT170.00258.44259.05263.75+12.14+4.93%88565.23%
NVDA230929C001750002023-09-28 12:36PM EDT175.00258.20252.70257.20+22.33+9.47%44632.91%
NVDA230929C001800002023-09-28 1:37PM EDT180.00251.01249.15253.75+6.14+2.51%14539.84%
NVDA230929C001900002023-09-26 10:59AM EDT190.00235.11239.35243.800.00-331523.83%
NVDA230929C002000002023-09-26 1:10PM EDT200.00223.17229.40233.800.00-19496.48%
NVDA230929C002100002023-09-28 3:20PM EDT210.00221.35218.90222.25+12.51+5.99%338519.14%
NVDA230929C002200002023-09-22 3:55PM EDT220.00197.00207.75212.250.00-1010489.06%
NVDA230929C002300002023-09-28 2:50PM EDT230.00200.60199.00203.30+6.00+3.08%212360.16%
NVDA230929C002350002023-09-28 11:39AM EDT235.00196.00193.95198.85+10.43+5.62%15381.84%
NVDA230929C002400002023-09-15 9:30AM EDT240.00214.61187.55192.150.00-23426.95%
NVDA230929C002450002023-09-06 9:58AM EDT245.00234.00182.70187.150.00-27413.67%
NVDA230929C002500002023-09-28 3:29PM EDT250.00181.00178.95183.40+10.80+6.35%1434319.92%
NVDA230929C002550002023-09-28 1:18PM EDT255.00176.89173.95178.85-8.70-4.69%1013335.35%
NVDA230929C002600002023-09-12 12:08PM EDT260.00194.48169.00173.850.00-12326.56%
NVDA230929C002650002023-09-28 3:06PM EDT265.00164.93164.10168.75+14.23+9.44%36315.63%
NVDA230929C002700002023-09-28 1:18PM EDT270.00161.96158.95163.45+11.68+7.77%2234282.03%
NVDA230929C002750002023-09-28 3:05PM EDT275.00155.09154.00158.80+7.88+5.35%1617291.99%
NVDA230929C002800002023-09-26 2:59PM EDT280.00140.52147.55152.400.00-59338.67%
NVDA230929C002850002023-09-28 3:09PM EDT285.00146.01143.95148.85-0.17-0.12%1011271.48%
NVDA230929C002900002023-09-28 3:10PM EDT290.00138.74139.00143.85+7.70+5.88%1718263.28%
NVDA230929C002950002023-09-28 12:48PM EDT295.00137.61134.05138.90+9.21+7.17%78256.84%
NVDA230929C003000002023-09-28 1:10PM EDT300.00132.38128.25132.25+10.08+8.24%1629286.33%
NVDA230929C003050002023-09-28 1:04PM EDT305.00126.92122.80127.25+12.72+11.14%1239275.29%
NVDA230929C003100002023-09-28 12:01PM EDT310.00123.35119.25123.50+14.72+13.55%214220.70%
NVDA230929C003150002023-09-27 11:41AM EDT315.00105.97113.95118.750.00-3157209.57%
NVDA230929C003200002023-09-28 3:41PM EDT320.00111.00109.05113.40+12.75+12.98%746191.02%
NVDA230929C003250002023-09-28 3:10PM EDT325.00106.16104.10108.75+9.18+9.47%569196.09%
NVDA230929C003300002023-09-28 2:24PM EDT330.00102.2099.10103.80+13.88+15.72%3074188.28%
NVDA230929C003350002023-09-25 3:58PM EDT335.0087.1992.7597.450.00-134217.97%
NVDA230929C003400002023-09-28 12:00PM EDT340.0093.6589.0093.90+8.52+10.01%473170.21%
NVDA230929C003450002023-09-27 1:28PM EDT345.0086.7884.0088.90+13.74+18.81%485161.23%
NVDA230929C003475002023-09-25 9:34AM EDT347.5066.2581.9085.900.00-11154.30%
NVDA230929C003500002023-09-28 2:43PM EDT350.0081.6479.0083.85+13.84+20.41%100241151.17%
NVDA230929C003525002023-09-27 1:49PM EDT352.5065.3076.6581.300.00-41149.12%
NVDA230929C003550002023-09-27 2:55PM EDT355.0069.6374.0077.300.00-262172.66%
NVDA230929C003575002023-09-25 10:44AM EDT357.5063.1571.6074.850.00-53168.95%
NVDA230929C003600002023-09-28 11:57AM EDT360.0073.3569.0573.85+14.80+25.28%1166134.86%
NVDA230929C003625002023-09-25 2:54PM EDT362.5057.9066.7071.150.00-6966129.39%
NVDA230929C003650002023-09-28 12:34PM EDT365.0067.0564.2068.85+6.55+10.83%373129.20%
NVDA230929C003675002023-09-26 11:10AM EDT367.5056.8561.9564.950.00-132287.50%
NVDA230929C003700002023-09-28 12:39PM EDT370.0063.7259.3062.45+15.76+32.86%298146.29%
NVDA230929C003725002023-09-27 1:08PM EDT372.5046.7557.2560.400.00-2238108.11%
NVDA230929C003750002023-09-28 3:13PM EDT375.0055.8755.0057.30+11.97+27.27%76095.21%
NVDA230929C003775002023-09-27 2:13PM EDT377.5040.7652.5054.350.00-303869.92%
NVDA230929C003800002023-09-28 3:35PM EDT380.0050.7549.7052.25+5.95+13.28%6732874.22%
NVDA230929C003825002023-09-28 9:47AM EDT382.5043.8047.5050.10+0.80+1.86%254390.53%
NVDA230929C003850002023-09-28 3:10PM EDT385.0048.0044.6547.45+7.80+19.40%2912973.83%
NVDA230929C003875002023-09-28 10:40AM EDT387.5040.0842.9545.20+2.28+6.03%3213691.21%
NVDA230929C003900002023-09-28 1:48PM EDT390.0041.0540.8041.95+6.37+18.37%14932180.76%
NVDA230929C003925002023-09-28 12:34PM EDT392.5040.6637.8039.45+7.96+24.34%6111166.89%
NVDA230929C003950002023-09-28 3:38PM EDT395.0035.6335.7536.95+4.03+12.75%5452271.58%
NVDA230929C003975002023-09-28 3:51PM EDT397.5032.9533.9534.70+4.90+17.47%4625179.15%
NVDA230929C004000002023-09-28 3:57PM EDT400.0031.3931.3531.65+6.39+25.56%1,4182,50967.14%
NVDA230929C004050002023-09-28 3:56PM EDT405.0026.3926.4026.65+5.59+26.88%4,1522,44858.84%
NVDA230929C004100002023-09-28 3:56PM EDT410.0021.8521.4021.65+5.30+32.02%6,8522,62052.17%
NVDA230929C004150002023-09-28 3:57PM EDT415.0016.6516.5016.75+4.51+37.15%7,5825,61644.17%
NVDA230929C004200002023-09-28 3:56PM EDT420.0012.0511.6011.85+3.30+37.71%13,9395,99935.25%
NVDA230929C004250002023-09-28 3:56PM EDT425.007.937.757.90+2.03+34.41%32,18811,12934.28%
NVDA230929C004300002023-09-28 3:57PM EDT430.004.354.404.50+0.75+20.83%77,84514,50631.78%
NVDA230929C004325002023-09-28 3:57PM EDT432.503.153.153.20+0.40+14.55%22,7224,51931.01%
NVDA230929C004350002023-09-28 3:57PM EDT435.002.002.032.08-0.03-1.48%45,92317,14629.61%
NVDA230929C004375002023-09-28 3:57PM EDT437.501.271.281.32-0.25-16.45%21,0985,83529.09%
NVDA230929C004400002023-09-28 3:57PM EDT440.000.720.760.79-0.37-33.94%30,25019,83728.66%
NVDA230929C004425002023-09-28 3:56PM EDT442.500.420.410.43-0.36-46.15%8,9673,97828.05%
NVDA230929C004450002023-09-28 3:56PM EDT445.000.250.230.25-0.30-54.55%12,1407,27228.37%
NVDA230929C004475002023-09-28 3:56PM EDT447.500.140.140.15-0.23-62.16%3,5812,95329.10%
NVDA230929C004500002023-09-28 3:57PM EDT450.000.090.090.10-0.17-65.38%17,0099,14330.27%
NVDA230929C004525002023-09-28 3:55PM EDT452.500.060.060.07-0.13-68.42%3,3141,73331.74%
NVDA230929C004550002023-09-28 3:56PM EDT455.000.050.050.06-0.08-61.54%4,2947,49133.99%
NVDA230929C004575002023-09-28 3:47PM EDT457.500.040.030.04-0.06-60.00%1,5922,23034.96%
NVDA230929C004600002023-09-28 3:55PM EDT460.000.020.020.03-0.05-71.43%3,0529,08636.33%
NVDA230929C004625002023-09-28 3:52PM EDT462.500.020.020.03-0.03-60.00%4251,49639.06%
NVDA230929C004650002023-09-28 3:52PM EDT465.000.020.020.03-0.03-60.00%4633,06441.60%
NVDA230929C004675002023-09-28 3:54PM EDT467.500.020.020.03-0.02-50.00%1641,46544.14%
NVDA230929C004700002023-09-28 3:56PM EDT470.000.020.010.02-0.01-33.33%1,3707,73444.53%
NVDA230929C004725002023-09-28 3:56PM EDT472.500.010.010.02-0.01-50.00%1991,29146.88%
NVDA230929C004750002023-09-28 3:13PM EDT475.000.020.010.020.00-7311,58949.61%
NVDA230929C004775002023-09-28 2:47PM EDT477.500.010.010.02-0.01-50.00%66371050.39%
NVDA230929C004800002023-09-28 3:31PM EDT480.000.010.000.01-0.01-50.00%1,1773,57250.78%
NVDA230929C004825002023-09-28 1:04PM EDT482.500.010.000.01-0.01-50.00%291,83950.00%
NVDA230929C004850002023-09-28 3:47PM EDT485.000.010.000.01-0.01-50.00%1033,89851.56%
NVDA230929C004875002023-09-28 12:55PM EDT487.500.020.000.01+0.01+100.00%771,51453.13%
NVDA230929C004900002023-09-28 3:09PM EDT490.000.010.000.010.00-3344,04456.25%
NVDA230929C004950002023-09-28 3:10PM EDT495.000.010.000.010.00-1022,60659.38%
NVDA230929C005000002023-09-28 3:39PM EDT500.000.010.000.010.00-2005,58664.06%
NVDA230929C005050002023-09-28 12:16PM EDT505.000.010.000.010.00-192,57768.75%
NVDA230929C005100002023-09-28 3:30PM EDT510.000.010.000.010.00-782,78071.88%
NVDA230929C005150002023-09-28 1:54PM EDT515.000.010.000.010.00-142,04575.00%
NVDA230929C005200002023-09-28 12:44PM EDT520.000.010.000.010.00-152,76378.13%
NVDA230929C005250002023-09-28 3:16PM EDT525.000.010.000.010.00-481,54282.81%
NVDA230929C005300002023-09-28 1:14PM EDT530.000.010.000.010.00-61,15387.50%
NVDA230929C005350002023-09-27 1:03PM EDT535.000.010.000.010.00-21,05390.63%
NVDA230929C005400002023-09-27 3:17PM EDT540.000.010.000.010.00-21,04693.75%
NVDA230929C005450002023-09-28 12:23PM EDT545.000.010.000.010.00-124896.88%
NVDA230929C005500002023-09-27 3:36PM EDT550.000.020.000.01+0.01+100.00%32,429100.00%
NVDA230929C005550002023-09-26 11:03AM EDT555.000.010.000.010.00-10668103.13%
NVDA230929C005600002023-09-28 10:01AM EDT560.000.010.000.010.00-3721106.25%
NVDA230929C005650002023-09-27 9:31AM EDT565.000.020.000.010.00-1205109.38%
NVDA230929C005700002023-09-26 3:31PM EDT570.000.010.000.010.00-24531112.50%
NVDA230929C005750002023-09-21 10:26AM EDT575.000.010.000.010.00-6122118.75%
NVDA230929C005800002023-09-27 9:31AM EDT580.000.010.000.010.00-1622118.75%
NVDA230929C005850002023-09-20 11:05AM EDT585.000.010.000.010.00-141125.00%
NVDA230929C005900002023-09-28 10:10AM EDT590.000.010.000.010.00-1438125.00%
NVDA230929C005950002023-09-18 3:02PM EDT595.000.010.000.010.00-2222131.25%
NVDA230929C006000002023-09-28 9:46AM EDT600.000.010.000.010.00-1001,146131.25%
NVDA230929C006100002023-09-22 10:01AM EDT610.000.010.000.010.00-1375137.50%
NVDA230929C006200002023-09-28 3:45PM EDT620.000.010.000.010.00-3285143.75%
NVDA230929C006300002023-09-25 2:00PM EDT630.000.010.000.010.00-2236150.00%
NVDA230929C006400002023-09-22 10:57AM EDT640.000.010.000.010.00-18164156.25%
NVDA230929C006500002023-09-20 3:16PM EDT650.000.010.000.010.00-1271162.50%
NVDA230929C006600002023-09-27 1:13PM EDT660.000.010.000.010.00-11242168.75%
NVDA230929C006800002023-09-27 1:12PM EDT680.000.010.000.010.00-35174178.13%
NVDA230929C007000002023-09-27 1:01PM EDT700.000.010.000.010.00-1331187.50%
NVDA230929C007200002023-09-12 11:16AM EDT720.000.010.000.010.00-18234196.88%
NVDA230929C007400002023-09-18 11:04AM EDT740.000.010.000.010.00-2162206.25%
NVDA230929C007600002023-09-14 9:54AM EDT760.000.010.000.010.00-5116218.75%
NVDA230929C007800002023-09-14 9:33AM EDT780.000.010.000.010.00-5236225.00%
NVDA230929C008000002023-09-12 11:37AM EDT800.000.020.000.010.00-121741237.50%
NVDA230929C008200002023-09-12 10:00AM EDT820.000.010.000.010.00-10548243.75%
NVDA230929C008400002023-09-08 11:45AM EDT840.000.010.000.010.00-236250.00%
NVDA230929C008600002023-09-25 10:56AM EDT860.000.010.000.010.00-4421262.50%
NVDA230929C008800002023-08-31 9:30AM EDT880.000.040.000.010.00--1268.75%
NVDA230929C009000002023-08-30 12:51PM EDT900.000.030.000.010.00--9275.00%
NVDA230929C009200002023-08-29 2:19PM EDT920.000.030.000.010.00-1314281.25%
NVDA230929C009800002023-08-30 2:03PM EDT980.000.030.000.010.00--3306.25%
NVDA230929C010000002023-09-06 1:32PM EDT1,000.000.010.000.010.00-1114312.50%
PutsforSeptember 29, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA230929P000700002023-09-14 11:43AM EDT70.000.010.000.010.00-1032700.00%
NVDA230929P000800002023-09-12 10:48AM EDT80.000.010.000.010.00-1030650.00%
NVDA230929P001200002023-09-12 9:47AM EDT120.000.010.000.010.00-109500.00%
NVDA230929P001500002023-09-22 9:41AM EDT150.000.010.000.010.00-1073412.50%
NVDA230929P001600002023-09-08 3:40PM EDT160.000.030.000.010.00-1016387.50%
NVDA230929P001700002023-08-15 9:59AM EDT170.000.100.000.010.00--1362.50%
NVDA230929P001800002023-09-21 11:11AM EDT180.000.010.000.010.00-13337.50%
NVDA230929P001900002023-09-06 12:56PM EDT190.000.010.000.010.00-26325.00%
NVDA230929P002000002023-09-06 2:28PM EDT200.000.020.000.010.00-2136300.00%
NVDA230929P002100002023-09-18 9:33AM EDT210.000.010.000.010.00-5084281.25%
NVDA230929P002200002023-09-19 11:03AM EDT220.000.010.000.010.00-151262.50%
NVDA230929P002300002023-09-15 12:22PM EDT230.000.010.000.010.00-1192250.00%
NVDA230929P002350002023-09-11 11:08AM EDT235.000.030.000.010.00-341243.75%
NVDA230929P002400002023-09-21 9:48AM EDT240.000.010.000.010.00-90859231.25%
NVDA230929P002450002023-09-21 9:55AM EDT245.000.020.000.010.00-1232225.00%
NVDA230929P002500002023-09-21 3:59PM EDT250.000.010.000.010.00-117798218.75%
NVDA230929P002550002023-09-26 1:51PM EDT255.000.010.000.010.00-577212.50%
NVDA230929P002600002023-09-22 9:42AM EDT260.000.010.000.010.00-200252200.00%
NVDA230929P002650002023-09-28 11:46AM EDT265.000.010.000.010.00-1304193.75%
NVDA230929P002700002023-09-22 3:12PM EDT270.000.010.000.010.00-204344187.50%
NVDA230929P002750002023-09-26 3:45PM EDT275.000.010.000.010.00-3609181.25%
NVDA230929P002800002023-09-27 12:55PM EDT280.000.010.000.010.00-7341175.00%
NVDA230929P002850002023-09-26 3:45PM EDT285.000.010.000.010.00-2477168.75%
NVDA230929P002900002023-09-26 3:45PM EDT290.000.010.000.010.00-1564162.50%
NVDA230929P002950002023-09-28 12:15PM EDT295.000.010.000.010.00-2518156.25%
NVDA230929P003000002023-09-26 3:45PM EDT300.000.010.000.010.00-151,869150.00%
NVDA230929P003050002023-09-26 3:45PM EDT305.000.010.000.010.00-61,034143.75%
NVDA230929P003100002023-09-26 2:28PM EDT310.000.010.000.010.00-301,067134.38%
NVDA230929P003150002023-09-26 3:20PM EDT315.000.010.000.010.00-6969128.13%
NVDA230929P003200002023-09-27 9:36AM EDT320.000.010.000.010.00-1401,374125.00%
NVDA230929P003250002023-09-27 3:17PM EDT325.000.010.000.010.00-1982,462118.75%
NVDA230929P003300002023-09-28 9:30AM EDT330.000.010.000.010.00-52,441112.50%
NVDA230929P003350002023-09-28 10:33AM EDT335.000.010.000.010.00-1061,330106.25%
NVDA230929P003400002023-09-28 10:33AM EDT340.000.010.000.01-0.01-50.00%841,38598.44%
NVDA230929P003450002023-09-28 10:46AM EDT345.000.010.000.01-0.01-50.00%9296093.75%
NVDA230929P003475002023-09-28 9:46AM EDT347.500.010.000.01-0.01-50.00%169090.63%
NVDA230929P003500002023-09-28 1:07PM EDT350.000.010.000.01-0.01-50.00%1003,91287.50%
NVDA230929P003525002023-09-27 2:35PM EDT352.500.010.000.01-0.01-50.00%215484.38%
NVDA230929P003550002023-09-28 11:27AM EDT355.000.010.000.01-0.01-50.00%1991,12781.25%
NVDA230929P003575002023-09-28 12:19PM EDT357.500.010.000.01-0.01-50.00%6125179.69%
NVDA230929P003600002023-09-28 3:48PM EDT360.000.010.000.01-0.02-66.67%8912,35878.13%
NVDA230929P003625002023-09-28 2:02PM EDT362.500.010.000.01-0.02-66.67%7397075.00%
NVDA230929P003650002023-09-28 3:47PM EDT365.000.010.000.01-0.03-75.00%6061,25871.88%
NVDA230929P003675002023-09-28 3:25PM EDT367.500.010.000.01-0.02-66.67%23464568.75%
NVDA230929P003700002023-09-28 3:51PM EDT370.000.010.000.01-0.03-75.00%8812,84565.63%
NVDA230929P003725002023-09-28 3:29PM EDT372.500.010.000.02-0.03-75.00%25884067.19%
NVDA230929P003750002023-09-28 3:55PM EDT375.000.010.010.02-0.03-75.00%1,1152,77867.19%
NVDA230929P003775002023-09-28 3:23PM EDT377.500.020.010.02-0.04-66.67%3131,23864.06%
NVDA230929P003800002023-09-28 3:56PM EDT380.000.010.010.02-0.06-85.71%1,6605,04360.94%
NVDA230929P003825002023-09-28 3:57PM EDT382.500.010.010.03-0.06-85.71%4341,61860.16%
NVDA230929P003850002023-09-28 3:56PM EDT385.000.020.020.03-0.07-77.78%1,9134,53158.20%
NVDA230929P003875002023-09-28 3:46PM EDT387.500.020.020.03-0.11-84.62%6892,51155.47%
NVDA230929P003900002023-09-28 3:57PM EDT390.000.020.020.03-0.12-85.71%4,1487,42852.34%
NVDA230929P003925002023-09-28 3:49PM EDT392.500.030.030.04-0.18-85.71%1,4841,36051.17%
NVDA230929P003950002023-09-28 3:56PM EDT395.000.040.040.05-0.23-85.19%4,6406,60750.20%
NVDA230929P003975002023-09-28 3:53PM EDT397.500.050.050.06-0.30-85.71%2,0022,21048.05%
NVDA230929P004000002023-09-28 3:57PM EDT400.000.070.060.07-0.37-84.09%26,23623,47645.80%
NVDA230929P004050002023-09-28 3:56PM EDT405.000.100.090.10-0.71-87.65%14,9398,56941.21%
NVDA230929P004100002023-09-28 3:57PM EDT410.000.160.150.16-1.23-88.49%25,62210,46337.06%
NVDA230929P004150002023-09-28 3:57PM EDT415.000.290.280.29-2.01-87.39%31,7338,66433.35%
NVDA230929P004200002023-09-28 3:56PM EDT420.000.620.610.62-3.13-83.47%67,0348,74530.57%
NVDA230929P004250002023-09-28 3:57PM EDT425.001.451.391.42-4.40-75.21%65,5595,12728.72%
NVDA230929P004300002023-09-28 3:57PM EDT430.003.053.003.05-5.45-64.12%49,5074,20027.36%
NVDA230929P004325002023-09-28 3:56PM EDT432.504.204.154.30-5.90-58.42%12,7162,63526.95%
NVDA230929P004350002023-09-28 3:56PM EDT435.005.705.305.40-6.55-53.47%9,5472,16222.63%
NVDA230929P004375002023-09-28 3:56PM EDT437.507.307.107.30-6.55-47.29%1,33079922.29%
NVDA230929P004400002023-09-28 3:55PM EDT440.009.208.909.15-7.15-43.73%2,8113,97614.26%
NVDA230929P004425002023-09-28 3:55PM EDT442.5011.2511.4511.65-6.75-37.50%4311,01217.38%
NVDA230929P004450002023-09-28 3:53PM EDT445.0014.5013.3014.00-6.50-30.95%2,7252,8080.00%
NVDA230929P004475002023-09-28 3:52PM EDT447.5016.8516.7517.00-6.00-26.26%1,91993135.55%
NVDA230929P004500002023-09-28 3:55PM EDT450.0018.5018.6518.90-7.30-28.29%8,2901,0670.00%
NVDA230929P004525002023-09-28 3:47PM EDT452.5021.9720.9021.15-6.33-22.37%63860.00%
NVDA230929P004550002023-09-28 3:49PM EDT455.0024.7823.2524.15-5.75-18.83%14719032.23%
NVDA230929P004575002023-09-28 3:13PM EDT457.5026.8426.2027.60-7.21-21.17%1481363.28%
NVDA230929P004600002023-09-28 12:25PM EDT460.0027.0427.8530.00-7.91-22.63%1517865.58%
NVDA230929P004625002023-09-28 3:55PM EDT462.5030.9030.2034.35-7.35-19.22%7064.84%
NVDA230929P004650002023-09-28 3:48PM EDT465.0035.0032.8035.00-5.65-13.90%311073.46%
NVDA230929P004675002023-09-28 3:03PM EDT467.5039.7035.5038.30-4.80-10.79%1361.23%
NVDA230929P004700002023-09-28 3:03PM EDT470.0039.4037.8040.95-6.20-13.60%272963.43%
NVDA230929P004725002023-09-28 9:31AM EDT472.5047.3240.1043.35-5.76-10.85%200058.40%
NVDA230929P004750002023-09-28 3:21PM EDT475.0044.0043.2045.85-10.75-19.63%3675.49%
NVDA230929P004775002023-09-26 1:56PM EDT477.5055.6545.1548.500.00-1170.31%
NVDA230929P004800002023-09-27 2:22PM EDT480.0061.6047.5550.800.00-22461.91%
NVDA230929P004825002023-09-21 9:36AM EDT482.5062.1050.1054.050.00-1086.91%
NVDA230929P004850002023-09-27 9:34AM EDT485.0060.4252.5555.700.00-1257.03%
NVDA230929P004875002023-09-20 2:30PM EDT487.5056.5055.4058.450.00-39087.11%
NVDA230929P004900002023-09-28 12:01PM EDT490.0056.5058.5062.35-9.50-14.39%36119.34%
NVDA230929P004950002023-09-28 9:57AM EDT495.0066.2062.1565.85-9.05-12.03%15135.08%
NVDA230929P005000002023-09-26 11:34AM EDT500.0077.8667.6072.200.00-20119.68%
NVDA230929P005050002023-09-20 12:45PM EDT505.0069.9572.5577.100.00-10123.54%
NVDA230929P005100002023-09-20 1:11PM EDT510.0076.6176.3580.600.00-10150.64%
NVDA230929P005150002023-09-15 10:20AM EDT515.0067.6081.2585.750.00-20160.62%
NVDA230929P005200002023-09-26 1:36PM EDT520.0098.4787.5092.300.00-20144.04%
NVDA230929P005250002023-09-14 12:27PM EDT525.0069.7092.5597.200.00-190149.02%
NVDA230929P005300002023-09-14 12:10PM EDT530.0073.9596.90101.000.00-40185.60%
NVDA230929P005350002023-09-14 9:56AM EDT535.0081.05102.50107.150.00-60158.40%
NVDA230929P005400002023-09-18 12:01PM EDT540.00101.40106.25110.900.00-970195.75%
NVDA230929P005450002023-09-18 12:02PM EDT545.00108.11111.35115.900.00-990201.81%
NVDA230929P005500002023-09-21 9:33AM EDT550.00131.50116.30120.900.00-40207.76%
NVDA230929P005550002023-09-18 3:51PM EDT555.00116.01121.35125.900.00-1760213.62%
NVDA230929P005600002023-09-18 12:12PM EDT560.00122.10126.05130.900.00-4780219.39%
NVDA230929P005650002023-09-18 3:19PM EDT565.00126.97132.50137.300.00-40193.26%
NVDA230929P005700002023-09-18 3:10PM EDT570.00131.09136.10140.900.00-20230.66%
NVDA230929P005800002023-09-06 2:48PM EDT580.00107.20146.10150.850.00-4190240.28%
NVDA230929P005900002023-09-28 12:27PM EDT590.00156.26156.05160.95+38.96+33.21%40253.71%
NVDA230929P006000002023-09-11 9:43AM EDT600.00151.51166.25170.800.00-20259.77%
NVDA230929P006100002023-09-06 3:49PM EDT610.00140.44176.40180.400.00-20256.84%
NVDA230929P006200002023-08-31 12:52PM EDT620.00129.06186.10190.900.00--0282.67%
NVDA230929P006300002023-08-31 12:13PM EDT630.00134.40196.20200.700.00--0285.99%
NVDA230929P006400002023-09-18 11:22AM EDT640.00204.20206.25210.950.00-60303.27%
NVDA230929P006500002023-08-24 11:40AM EDT650.00171.20232.95234.850.00-20520.97%
NVDA230929P006600002023-08-28 11:04AM EDT660.00203.87234.00236.750.00--0417.48%
NVDA230929P006800002023-09-27 2:58PM EDT680.00254.85247.50252.100.00-31289.55%
NVDA230929P007000002023-09-22 3:41PM EDT700.00281.43266.30270.650.00-10345.02%
NVDA230929P007200002023-09-05 12:47PM EDT720.00234.84286.00290.850.00-1540368.26%
NVDA230929P007400002023-08-31 12:52PM EDT740.00248.99307.45312.150.00-20333.20%
NVDA230929P007600002023-09-08 10:21AM EDT760.00297.76327.55332.200.00-20351.66%
NVDA230929P007800002023-09-28 3:14PM EDT780.00348.80346.50350.75+55.01+18.72%10408.89%
NVDA230929P008000002023-08-22 12:27PM EDT800.00345.40388.80390.700.00--0743.85%
NVDA230929P008200002023-08-24 12:58PM EDT820.00334.50402.90404.850.00-10690.65%