Singapore markets open in 44 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
949.50-4.36 (-0.46%)
At close: 04:00PM EDT
1,007.00 +57.50 (+6.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524C002600002024-05-22 2:21PM EDT260.00679.12680.10695.10-12.38-1.79%235998.24%
NVDA240524C002800002024-05-03 3:29PM EDT280.00609.50659.90674.900.00-11937.55%
NVDA240524C003000002024-05-21 10:03AM EDT300.00637.95640.00654.950.00-556889.26%
NVDA240524C003100002024-05-15 11:58AM EDT310.00634.51630.00644.950.00-22865.63%
NVDA240524C003200002024-05-22 2:21PM EDT320.00615.50620.00634.95-12.56-2.00%14842.77%
NVDA240524C003300002024-05-17 2:16PM EDT330.00594.22610.00624.950.00-122820.70%
NVDA240524C003400002024-05-21 3:55PM EDT340.00613.20600.00614.950.00-12799.32%
NVDA240524C003500002024-05-09 1:02PM EDT350.00543.67590.00604.950.00-5556778.61%
NVDA240524C003600002024-05-07 1:12PM EDT360.00555.91580.00594.950.00-11758.50%
NVDA240524C003700002024-05-13 12:18PM EDT370.00537.50570.00585.000.00-44740.23%
NVDA240524C003900002024-05-02 2:48PM EDT390.00466.11550.25565.250.00-11708.84%
NVDA240524C004000002024-05-16 3:40PM EDT400.00547.49540.00555.000.00-27684.67%
NVDA240524C004200002024-05-17 12:39PM EDT420.00514.13520.60535.600.00-105663.53%
NVDA240524C004300002024-05-21 11:44AM EDT430.00518.50510.60525.600.00-22646.48%
NVDA240524C004400002024-05-17 9:47AM EDT440.00503.34500.70515.700.00-111631.96%
NVDA240524C004500002024-05-22 12:26PM EDT450.00500.65490.00505.00+0.27+0.05%1222600.98%
NVDA240524C004600002024-05-21 3:32PM EDT460.00492.50480.45495.450.00-1012594.68%
NVDA240524C004700002024-05-17 2:10PM EDT470.00485.18470.70485.70+27.91+6.10%110584.13%
NVDA240524C004800002024-05-21 11:42AM EDT480.00468.94460.65475.650.00-16567.92%
NVDA240524C004900002024-05-03 10:01AM EDT490.00395.71450.45465.450.00-11549.17%
NVDA240524C005000002024-05-22 3:20PM EDT500.00438.90440.80455.80-11.91-2.64%1325541.04%
NVDA240524C005100002024-05-22 3:17PM EDT510.00430.75430.50445.50+8.31+1.97%77521.24%
NVDA240524C005200002024-05-22 3:58PM EDT520.00427.94420.90435.90-0.30-0.07%104514.16%
NVDA240524C005300002024-05-22 3:28PM EDT530.00412.20410.70425.70+15.10+3.80%115496.85%
NVDA240524C005400002024-05-22 3:19PM EDT540.00396.46400.75415.75-14.52-3.53%512484.08%
NVDA240524C005500002024-05-17 1:31PM EDT550.00383.07390.95405.950.00-3235473.88%
NVDA240524C005600002024-05-17 2:33PM EDT560.00359.93380.55395.550.00-4546454.30%
NVDA240524C005700002024-05-17 2:52PM EDT570.00352.61370.70385.700.00-2937443.75%
NVDA240524C005800002024-05-20 12:05PM EDT580.00364.55360.90375.900.00-310434.03%
NVDA240524C005900002024-05-20 3:58PM EDT590.00367.27350.80365.80+10.02+2.80%213419.92%
NVDA240524C005950002024-05-21 2:04PM EDT595.00355.53345.60360.600.00-116410.77%
NVDA240524C006000002024-05-22 3:46PM EDT600.00347.56340.20355.20-0.37-0.11%95200398.63%
NVDA240524C006050002024-05-17 2:11PM EDT605.00320.90335.75350.750.00-22400.68%
NVDA240524C006100002024-05-20 3:44PM EDT610.00339.21330.85345.850.00-211396.02%
NVDA240524C006150002024-05-20 9:35AM EDT615.00331.55325.85340.850.00-518389.97%
NVDA240524C006200002024-05-22 3:46PM EDT620.00327.57320.85335.85+19.47+6.32%47156383.96%
NVDA240524C006250002024-05-22 10:56AM EDT625.00322.47315.65330.65+21.78+7.24%515375.24%
NVDA240524C006300002024-05-03 1:31PM EDT630.00261.65310.85325.850.00-14372.05%
NVDA240524C006350002024-05-09 11:47AM EDT635.00257.10305.85320.850.00-218366.16%
NVDA240524C006400002024-05-22 11:37AM EDT640.00310.15301.00316.00-1.33-0.43%39362.26%
NVDA240524C006450002024-05-09 3:51PM EDT645.00245.86296.10311.100.00-24357.69%
NVDA240524C006500002024-05-22 10:50AM EDT650.00296.00290.55305.55-2.00-0.67%324344.82%
NVDA240524C006550002024-05-20 10:55AM EDT655.00292.86286.10301.10-0.70-0.24%29346.07%
NVDA240524C006600002024-05-20 11:42AM EDT660.00282.55281.10296.100.00-310340.33%
NVDA240524C006650002024-05-21 1:17PM EDT665.00284.26274.10285.000.00-17212.11%
NVDA240524C006700002024-05-21 9:45AM EDT670.00266.60271.10286.100.00-111328.93%
NVDA240524C006750002024-05-21 9:36AM EDT675.00262.00265.70280.700.00-120318.51%
NVDA240524C006800002024-05-17 3:40PM EDT680.00247.96260.20275.200.00-2327306.81%
NVDA240524C006850002024-05-20 9:35AM EDT685.00261.65255.15270.150.00-227300.76%
NVDA240524C006900002024-05-22 2:19PM EDT690.00250.35251.00266.00+2.62+1.06%1117305.37%
NVDA240524C006950002024-05-22 2:35PM EDT695.00243.10246.05261.05-10.00-3.95%3811300.42%
NVDA240524C007000002024-05-22 3:38PM EDT700.00248.44240.00253.40-0.80-0.32%611,173261.82%
NVDA240524C007050002024-05-22 3:43PM EDT705.00241.88235.25250.25-3.48-1.42%53824280.42%
NVDA240524C007100002024-05-22 2:13PM EDT710.00233.35231.10246.10+3.32+1.44%3028284.55%
NVDA240524C007150002024-05-22 1:46PM EDT715.00229.95225.30238.50-10.05-4.19%613248.22%
NVDA240524C007200002024-05-22 2:21PM EDT720.00217.59220.55233.50-11.09-4.85%34343243.24%
NVDA240524C007250002024-05-22 2:21PM EDT725.00212.60215.40228.50-10.25-4.60%3112238.31%
NVDA240524C007300002024-05-22 3:55PM EDT730.00220.00211.30223.50+8.00+3.77%9560233.37%
NVDA240524C007350002024-05-22 3:53PM EDT735.00210.20206.00218.50-0.48-0.23%6577228.47%
NVDA240524C007400002024-05-22 3:18PM EDT740.00200.00201.00213.50-12.85-6.04%11153223.61%
NVDA240524C007450002024-05-22 2:26PM EDT745.00194.00200.20208.50-9.15-4.50%917218.73%
NVDA240524C007500002024-05-22 3:53PM EDT750.00195.64195.20203.50-6.41-3.17%98459213.89%
NVDA240524C007550002024-05-22 2:31PM EDT755.00181.45190.20198.50-15.70-7.96%35113209.06%
NVDA240524C007600002024-05-22 3:50PM EDT760.00185.00185.20193.50-6.80-3.55%32270204.25%
NVDA240524C007650002024-05-22 2:33PM EDT765.00181.00180.20188.50-7.20-3.83%1285199.46%
NVDA240524C007700002024-05-22 3:02PM EDT770.00177.90175.20183.50-4.19-2.30%37328194.68%
NVDA240524C007750002024-05-22 3:00PM EDT775.00165.55170.80178.50-14.80-8.21%41253110.55%
NVDA240524C007800002024-05-22 3:54PM EDT780.00166.70165.90173.50-6.30-3.64%16575111.23%
NVDA240524C007850002024-05-22 2:26PM EDT785.00164.00160.90168.50-6.55-3.84%2298108.01%
NVDA240524C007900002024-05-22 3:36PM EDT790.00158.65155.90163.50-7.40-4.46%759968104.79%
NVDA240524C007950002024-05-22 3:49PM EDT795.00155.10150.90158.50-5.70-3.54%301355101.56%
NVDA240524C008000002024-05-22 3:59PM EDT800.00147.15145.90153.05-9.10-5.82%1,0775,691161.55%
NVDA240524C008050002024-05-22 3:49PM EDT805.00145.59140.90151.30-5.56-3.68%144205131.98%
NVDA240524C008100002024-05-22 3:54PM EDT810.00137.65135.90146.30-4.85-3.40%451882127.91%
NVDA240524C008150002024-05-22 3:58PM EDT815.00135.80130.95141.30-6.01-4.24%901314124.22%
NVDA240524C008200002024-05-22 3:59PM EDT820.00131.30126.55136.30-5.60-4.09%609469124.44%
NVDA240524C008250002024-05-22 3:58PM EDT825.00126.50121.95131.30-5.75-4.35%361552122.88%
NVDA240524C008300002024-05-22 3:59PM EDT830.00122.35116.95126.30-5.15-4.04%255799118.65%
NVDA240524C008350002024-05-22 3:41PM EDT835.00115.00111.95121.30-7.70-6.28%1451,258114.43%
NVDA240524C008400002024-05-22 3:49PM EDT840.00113.00110.70116.30-5.50-4.64%3971,381128.82%
NVDA240524C008450002024-05-22 3:59PM EDT845.00112.75105.70113.40-0.60-0.53%319326132.58%
NVDA240524C008500002024-05-22 3:59PM EDT850.00104.47101.20108.00-5.23-4.77%2,4333,700128.08%
NVDA240524C008550002024-05-22 3:59PM EDT855.00100.4197.00104.20-2.82-2.73%1,010604130.20%
NVDA240524C008600002024-05-22 3:59PM EDT860.0096.6192.0099.25-2.34-2.36%354502125.28%
NVDA240524C008650002024-05-22 3:45PM EDT865.0092.7589.5597.45-2.30-2.42%1,1741,756137.54%
NVDA240524C008700002024-05-22 3:59PM EDT870.0085.6584.5591.00-7.26-7.81%1,3332,165127.93%
NVDA240524C008750002024-05-22 3:54PM EDT875.0082.1880.0088.90-6.32-7.14%229739131.57%
NVDA240524C008800002024-05-22 3:59PM EDT880.0078.2076.0083.00-6.80-8.00%1,5322,129126.14%
NVDA240524C008850002024-05-22 3:59PM EDT885.0077.5073.0081.85-3.50-4.32%370650134.68%
NVDA240524C008900002024-05-22 3:59PM EDT890.0073.5769.0078.45-3.93-5.07%560878134.56%
NVDA240524C008925002024-05-22 3:57PM EDT892.5071.5067.0076.45-4.25-5.61%138257133.68%
NVDA240524C008950002024-05-22 3:57PM EDT895.0069.3668.0074.00-4.53-6.13%388765138.30%
NVDA240524C008975002024-05-22 3:59PM EDT897.5067.6564.0069.00-4.35-6.04%166191126.34%
NVDA240524C009000002024-05-22 3:59PM EDT900.0067.0066.0067.60-3.20-4.56%3,1184,842135.16%
NVDA240524C009025002024-05-22 3:58PM EDT902.5063.1560.5570.00-5.10-7.47%297167135.90%
NVDA240524C009050002024-05-22 3:59PM EDT905.0062.8659.0068.00-4.54-6.74%461826135.49%
NVDA240524C009075002024-05-22 3:57PM EDT907.5062.4557.0066.50-3.35-5.09%82218135.10%
NVDA240524C009100002024-05-22 3:59PM EDT910.0060.5055.0561.00-3.27-5.13%7341,621126.67%
NVDA240524C009125002024-05-22 3:57PM EDT912.5058.0354.0062.15-4.52-7.23%125309133.34%
NVDA240524C009150002024-05-22 3:59PM EDT915.0057.4652.0057.65-3.01-4.98%7251,323126.81%
NVDA240524C009175002024-05-22 3:57PM EDT917.5056.0553.9058.60-1.81-3.13%350253138.40%
NVDA240524C009200002024-05-22 3:59PM EDT920.0054.4552.7555.00-2.11-3.73%2,0653,675135.13%
NVDA240524C009250002024-05-22 3:59PM EDT925.0051.7250.2053.20-3.28-5.96%1,1151,741138.10%
NVDA240524C009300002024-05-22 3:59PM EDT930.0049.0045.2049.50-2.80-5.41%2,4702,775132.59%
NVDA240524C009350002024-05-22 3:59PM EDT935.0046.2543.0046.75-2.79-5.69%3,2531,894133.66%
NVDA240524C009400002024-05-22 3:59PM EDT940.0043.4842.5043.75-3.02-6.49%9,7804,775136.93%
NVDA240524C009450002024-05-22 3:59PM EDT945.0041.1040.5041.30-2.90-6.59%14,2253,521138.07%
NVDA240524C009500002024-05-22 3:59PM EDT950.0038.6338.2538.90-2.87-6.92%30,49013,751138.48%
NVDA240524C009550002024-05-22 3:59PM EDT955.0036.3035.6036.40-2.53-6.52%6,7852,744137.63%
NVDA240524C009600002024-05-22 3:59PM EDT960.0033.8933.3534.50-2.61-7.15%8,4674,384138.21%
NVDA240524C009650002024-05-22 3:59PM EDT965.0032.2528.0032.25-2.15-6.25%3,2171,585132.23%
NVDA240524C009700002024-05-22 3:59PM EDT970.0029.1529.2030.00-2.80-8.76%6,6283,865137.65%
NVDA240524C009750002024-05-22 3:59PM EDT975.0027.5725.9528.00-2.28-7.64%5,4385,053135.14%
NVDA240524C009800002024-05-22 3:59PM EDT980.0025.4422.5025.90-2.76-9.79%5,8824,445131.66%
NVDA240524C009850002024-05-22 3:59PM EDT985.0023.9423.5024.15-2.35-8.94%2,471967136.73%
NVDA240524C009900002024-05-22 3:59PM EDT990.0022.2321.5024.00-2.23-9.12%4,7422,493138.92%
NVDA240524C009950002024-05-22 3:59PM EDT995.0020.4520.4520.85-2.15-9.51%3,4061,407136.89%
NVDA240524C010000002024-05-22 3:59PM EDT1,000.0019.2018.8519.20-2.00-9.43%29,77217,171136.30%
NVDA240524C010050002024-05-22 3:59PM EDT1,005.0017.7517.7518.00-1.64-8.46%2,3731,302137.28%
NVDA240524C010100002024-05-22 3:59PM EDT1,010.0016.4216.0017.50-1.59-8.83%3,9832,875138.07%
NVDA240524C010150002024-05-22 3:59PM EDT1,015.0015.0814.0016.00-1.51-9.10%2,196769135.89%
NVDA240524C010200002024-05-22 3:59PM EDT1,020.0014.2013.8014.40-1.13-7.37%5,4232,802137.00%
NVDA240524C010250002024-05-22 3:59PM EDT1,025.0013.4212.6513.60-0.70-4.96%4,7285,066137.51%
NVDA240524C010300002024-05-22 3:59PM EDT1,030.0011.9610.7012.20-0.94-7.29%4,2412,298134.41%
NVDA240524C010350002024-05-22 3:59PM EDT1,035.0010.9510.5011.20-1.04-8.67%3,3551,132136.05%
NVDA240524C010400002024-05-22 3:59PM EDT1,040.0010.3010.0010.50-0.68-6.19%4,2732,097137.49%
NVDA240524C010450002024-05-22 3:59PM EDT1,045.009.458.1010.00-0.55-5.50%2,7381,360135.52%
NVDA240524C010500002024-05-22 3:59PM EDT1,050.008.608.608.75-0.60-6.52%13,8059,498137.65%
NVDA240524C010550002024-05-22 3:59PM EDT1,055.007.997.608.10-0.33-3.97%1,9071,018137.05%
NVDA240524C010600002024-05-22 3:59PM EDT1,060.007.307.107.45-0.15-2.01%3,3633,124137.60%
NVDA240524C010650002024-05-22 3:59PM EDT1,065.006.806.608.40-0.20-2.86%2,135791142.85%
NVDA240524C010700002024-05-22 3:59PM EDT1,070.006.106.006.50-0.25-3.94%4,0723,339138.72%
NVDA240524C010750002024-05-22 3:59PM EDT1,075.005.575.605.75-0.23-3.97%2,6142,195138.48%
NVDA240524C010800002024-05-22 3:59PM EDT1,080.005.355.005.50+0.20+3.88%3,2092,256139.01%
NVDA240524C010850002024-05-22 3:59PM EDT1,085.004.800.795.000.00-1,5681,045122.67%
NVDA240524C010900002024-05-22 3:59PM EDT1,090.004.304.104.70-0.05-1.15%2,0571,996139.33%
NVDA240524C010950002024-05-22 3:59PM EDT1,095.003.883.704.15-0.12-3.00%1,521994138.64%
NVDA240524C011000002024-05-22 3:59PM EDT1,100.003.503.503.70-0.15-4.11%17,88811,777138.95%
NVDA240524C011050002024-05-22 3:59PM EDT1,105.003.502.844.25+0.21+6.38%1,721774141.61%
NVDA240524C011100002024-05-22 3:59PM EDT1,110.003.252.763.25+0.20+6.56%2,9621,500139.38%
NVDA240524C011150002024-05-22 3:59PM EDT1,115.002.722.533.00-0.02-0.73%1,275772139.83%
NVDA240524C011200002024-05-22 3:59PM EDT1,120.002.752.352.75+0.30+12.24%2,8272,136140.36%
NVDA240524C011250002024-05-22 3:59PM EDT1,125.002.132.132.50-0.17-7.39%2,9522,328140.43%
NVDA240524C011300002024-05-22 3:59PM EDT1,130.002.151.902.17+0.05+2.38%4,3913,586139.65%
NVDA240524C011400002024-05-22 3:59PM EDT1,140.001.731.151.88-0.07-3.89%2,3471,300137.35%
NVDA240524C011500002024-05-22 3:59PM EDT1,150.001.501.441.600.00-7,3583,802142.68%
NVDA240524C011600002024-05-22 3:59PM EDT1,160.001.310.901.390.00-1,7101,142140.85%
NVDA240524C011700002024-05-22 3:59PM EDT1,170.001.051.051.23-0.07-6.25%2,5071,080145.65%
NVDA240524C011800002024-05-22 3:59PM EDT1,180.001.000.901.00+0.02+2.04%2,421899146.19%
NVDA240524C011900002024-05-22 3:59PM EDT1,190.000.960.510.96+0.07+7.87%1,7891,541145.12%
NVDA240524C012000002024-05-22 3:59PM EDT1,200.000.750.750.850.00-11,6877,485151.51%
NVDA240524C012100002024-05-22 3:59PM EDT1,210.000.790.770.79+0.12+17.91%1,0561,207155.42%
NVDA240524C012200002024-05-22 3:59PM EDT1,220.000.760.610.85+0.14+22.58%931672158.30%
NVDA240524C012300002024-05-22 3:59PM EDT1,230.000.630.620.69+0.06+10.53%1,453946160.16%
NVDA240524C012400002024-05-22 3:59PM EDT1,240.000.590.460.60+0.07+13.46%843756159.67%
NVDA240524C012500002024-05-22 3:59PM EDT1,250.000.550.510.55+0.11+25.00%2,8542,255163.77%
NVDA240524C012600002024-05-22 3:59PM EDT1,260.000.450.460.51+0.07+18.42%743510165.92%
NVDA240524C012700002024-05-22 3:59PM EDT1,270.000.480.430.48+0.08+20.00%827704168.46%
NVDA240524C012800002024-05-22 3:59PM EDT1,280.000.420.360.42+0.06+16.67%401449169.04%
NVDA240524C012900002024-05-22 3:59PM EDT1,290.000.380.340.39+0.06+18.75%703323171.48%
NVDA240524C013000002024-05-22 3:59PM EDT1,300.000.300.290.300.00-7,9596,847170.90%
NVDA240524C013100002024-05-22 3:59PM EDT1,310.000.300.200.33-0.01-3.23%856758172.27%
NVDA240524C013200002024-05-22 3:59PM EDT1,320.000.300.270.55+0.03+11.11%1,016606185.06%
NVDA240524C013300002024-05-22 3:59PM EDT1,330.000.300.200.30+0.06+25.00%411241178.22%
NVDA240524C013400002024-05-22 3:59PM EDT1,340.000.250.230.320.00-160243183.59%
NVDA240524C013500002024-05-22 3:59PM EDT1,350.000.220.200.22+0.01+4.76%8361,901181.64%
NVDA240524C013600002024-05-22 3:59PM EDT1,360.000.200.010.25-0.02-9.09%329283176.17%
NVDA240524C013700002024-05-22 3:59PM EDT1,370.000.200.000.24-0.01-4.76%354492177.73%
NVDA240524C013800002024-05-22 3:59PM EDT1,380.000.150.150.16-0.06-28.57%407262185.55%
NVDA240524C013900002024-05-22 3:45PM EDT1,390.000.180.030.18-0.02-10.00%6101,047181.64%
NVDA240524C014000002024-05-22 3:59PM EDT1,400.000.130.060.15-0.04-23.53%4,4623,751184.77%
NVDA240524C014500002024-05-22 3:59PM EDT1,450.000.100.090.10-0.03-23.08%1,2411,758197.66%
NVDA240524C015000002024-05-22 3:59PM EDT1,500.000.040.040.09-0.08-66.67%7,2219,132204.69%
NVDA240524C015500002024-05-22 3:59PM EDT1,550.000.060.040.06-0.03-33.33%1,2545,052213.28%
NVDA240524C016000002024-05-22 3:59PM EDT1,600.000.040.040.05-0.03-42.86%1,1514,436223.44%
NVDA240524C016500002024-05-22 3:59PM EDT1,650.000.050.050.06-0.01-16.67%1,832988239.06%
NVDA240524C017000002024-05-22 3:58PM EDT1,700.000.030.020.04-0.02-40.00%1,084956239.06%
NVDA240524C017500002024-05-22 3:59PM EDT1,750.000.030.020.030.00-170418246.88%
NVDA240524C017900002024-05-22 3:59PM EDT1,790.000.020.020.03-0.02-50.00%474710254.69%
NVDA240524C018000002024-05-22 3:59PM EDT1,800.000.020.010.02-0.02-50.00%7752,147248.44%
NVDA240524C018100002024-05-22 3:59PM EDT1,810.000.020.010.02-0.01-33.33%20,6166,091250.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240524P002600002024-05-22 3:58PM EDT260.000.010.000.01-0.05-83.33%9134475.00%
NVDA240524P002800002024-05-21 11:36AM EDT280.000.010.000.010.00-5050450.00%
NVDA240524P002900002024-05-06 10:20AM EDT290.000.050.000.010.00--1437.50%
NVDA240524P003000002024-05-22 9:30AM EDT300.000.010.000.01-0.01-50.00%2104425.00%
NVDA240524P003100002024-05-22 12:32PM EDT310.000.010.000.01-0.16-94.12%12412.50%
NVDA240524P003200002024-05-21 11:09AM EDT320.000.010.000.010.00-416400.00%
NVDA240524P003300002024-05-20 9:34AM EDT330.000.010.000.010.00-1129387.50%
NVDA240524P003400002024-05-17 3:34PM EDT340.000.010.000.010.00-445375.00%
NVDA240524P003500002024-05-20 9:41AM EDT350.000.020.000.010.00-19945368.75%
NVDA240524P003600002024-05-20 9:33AM EDT360.000.010.000.010.00-11213362.50%
NVDA240524P003700002024-05-21 2:55PM EDT370.000.010.000.010.00-752350.00%
NVDA240524P003800002024-05-20 11:36AM EDT380.000.070.000.010.00-3155337.50%
NVDA240524P003900002024-05-17 10:49AM EDT390.000.030.000.010.00-9171331.25%
NVDA240524P004000002024-05-21 10:10AM EDT400.000.010.000.010.00-100251325.00%
NVDA240524P004100002024-05-22 3:49PM EDT410.000.010.000.01-0.01-50.00%219312.50%
NVDA240524P004200002024-05-17 3:40PM EDT420.000.020.000.010.00-144300.00%
NVDA240524P004300002024-05-20 11:34AM EDT430.000.010.000.010.00-8540293.75%
NVDA240524P004400002024-05-22 3:39PM EDT440.000.010.000.000.00-14067250.00%
NVDA240524P004500002024-05-22 10:15AM EDT450.000.010.000.010.00-6697281.25%
NVDA240524P004600002024-05-22 9:49AM EDT460.000.010.000.010.00-3242268.75%
NVDA240524P004700002024-05-22 10:46AM EDT470.000.010.000.010.00-791,057262.50%
NVDA240524P004800002024-05-22 3:59PM EDT480.000.010.000.01-0.01-50.00%887769256.25%
NVDA240524P004900002024-05-22 3:55PM EDT490.000.010.000.010.00-1,4921,204250.00%
NVDA240524P005000002024-05-22 3:57PM EDT500.000.020.000.02-0.01-33.33%7231,872253.13%
NVDA240524P005100002024-05-22 3:59PM EDT510.000.020.020.030.00-683242262.50%
NVDA240524P005200002024-05-22 3:59PM EDT520.000.020.020.03+0.01+100.00%333139254.69%
NVDA240524P005300002024-05-22 3:59PM EDT530.000.020.020.030.00-145322246.88%
NVDA240524P005400002024-05-22 3:56PM EDT540.000.030.030.050.00-19361248.44%
NVDA240524P005500002024-05-22 3:59PM EDT550.000.030.030.05+0.02+200.00%261960241.41%
NVDA240524P005600002024-05-22 3:54PM EDT560.000.030.010.600.00-81400285.16%
NVDA240524P005700002024-05-22 3:59PM EDT570.000.030.030.050.00-618180226.56%
NVDA240524P005800002024-05-22 3:57PM EDT580.000.050.040.05+0.02+66.67%425384221.09%
NVDA240524P005900002024-05-22 3:59PM EDT590.000.050.050.07+0.02+66.67%221481219.53%
NVDA240524P005925002024-05-22 3:58PM EDT592.500.050.030.05+0.03+150.00%21214210.16%
NVDA240524P005950002024-05-22 3:59PM EDT595.000.060.030.06+0.03+100.00%114126210.94%
NVDA240524P006000002024-05-22 3:58PM EDT600.000.050.040.08+0.01+25.00%1,5364,047212.50%
NVDA240524P006050002024-05-22 3:54PM EDT605.000.060.030.12-0.01-14.29%11655213.28%
NVDA240524P006075002024-05-22 3:54PM EDT607.500.060.050.10-0.06-50.00%2314211.33%
NVDA240524P006100002024-05-22 11:20AM EDT610.000.080.030.08+0.05+166.67%39249203.91%
NVDA240524P006150002024-05-22 3:59PM EDT615.000.100.030.10+0.05+100.00%96401203.13%
NVDA240524P006200002024-05-22 3:58PM EDT620.000.110.050.12+0.06+120.00%141603204.69%
NVDA240524P006250002024-05-22 3:58PM EDT625.000.090.050.09+0.02+28.57%49436197.66%
NVDA240524P006300002024-05-22 3:58PM EDT630.000.090.050.09+0.03+50.00%1641,404194.14%
NVDA240524P006350002024-05-22 3:57PM EDT635.000.100.050.10+0.04+66.67%56186191.80%
NVDA240524P006400002024-05-22 3:58PM EDT640.000.100.070.10+0.02+25.00%430474190.63%
NVDA240524P006450002024-05-22 3:59PM EDT645.000.150.103.65+0.07+87.50%733338278.08%
NVDA240524P006500002024-05-22 3:59PM EDT650.000.130.120.15+0.04+44.44%1,2941,818192.58%
NVDA240524P006550002024-05-22 3:53PM EDT655.000.200.100.25+0.10+100.00%184393194.14%
NVDA240524P006600002024-05-22 3:59PM EDT660.000.150.110.20+0.04+36.36%3641,038188.09%
NVDA240524P006650002024-05-22 3:50PM EDT665.000.220.140.22+0.08+57.14%635865187.50%
NVDA240524P006700002024-05-22 3:59PM EDT670.000.220.130.70+0.10+83.33%3231,313203.13%
NVDA240524P006750002024-05-22 3:59PM EDT675.000.300.200.30+0.17+130.77%2511,121187.30%
NVDA240524P006800002024-05-22 3:59PM EDT680.000.300.160.90+0.18+150.00%286587201.86%
NVDA240524P006850002024-05-22 3:58PM EDT685.000.270.151.48+0.16+145.45%116962210.25%
NVDA240524P006900002024-05-22 3:58PM EDT690.000.270.140.50+0.10+58.82%427593181.64%
NVDA240524P006950002024-05-22 3:59PM EDT695.000.300.210.30+0.12+66.67%1,1021,592173.24%
NVDA240524P007000002024-05-22 3:59PM EDT700.000.330.330.35+0.12+57.14%4,9723,667175.68%
NVDA240524P007050002024-05-22 3:59PM EDT705.000.390.310.42+0.20+105.26%218771173.54%
NVDA240524P007100002024-05-22 3:59PM EDT710.000.380.200.56+0.15+65.22%3101,361170.80%
NVDA240524P007150002024-05-22 3:59PM EDT715.000.400.330.58+0.15+60.00%9521,319171.09%
NVDA240524P007200002024-05-22 3:59PM EDT720.000.450.420.50+0.21+87.50%9071,320167.68%
NVDA240524P007250002024-05-22 3:59PM EDT725.000.500.500.55+0.20+66.67%5491,616166.94%
NVDA240524P007300002024-05-22 3:59PM EDT730.000.550.540.70+0.25+83.33%1,5181,124167.09%
NVDA240524P007350002024-05-22 3:59PM EDT735.000.640.430.73+0.28+77.78%379796161.72%
NVDA240524P007400002024-05-22 3:59PM EDT740.000.580.550.65+0.21+56.76%1,5231,509158.79%
NVDA240524P007450002024-05-22 3:59PM EDT745.000.680.300.77+0.28+70.00%1,7761,865152.44%
NVDA240524P007500002024-05-22 3:59PM EDT750.000.830.830.88+0.37+80.43%6,8964,943159.67%
NVDA240524P007550002024-05-22 3:59PM EDT755.000.910.690.95+0.41+82.00%936731154.74%
NVDA240524P007600002024-05-22 3:59PM EDT760.000.950.951.00+0.38+66.67%1,7331,458155.18%
NVDA240524P007650002024-05-22 3:59PM EDT765.001.000.911.02+0.38+61.29%8922,308150.98%
NVDA240524P007700002024-05-22 3:59PM EDT770.001.101.101.50+0.40+57.14%2,0552,885154.83%
NVDA240524P007750002024-05-22 3:59PM EDT775.001.120.961.35+0.36+47.37%2,2611,986147.68%
NVDA240524P007800002024-05-22 3:59PM EDT780.001.251.201.36+0.37+42.05%5,4902,762146.36%
NVDA240524P007850002024-05-22 3:59PM EDT785.001.501.371.50+0.55+57.89%2,7451,151145.36%
NVDA240524P007900002024-05-22 3:59PM EDT790.001.531.431.60+0.40+35.40%8,5452,595142.77%
NVDA240524P007950002024-05-22 3:59PM EDT795.001.721.601.86+0.47+37.60%2,1841,631142.31%
NVDA240524P008000002024-05-22 3:59PM EDT800.001.991.992.00+0.57+40.14%17,16410,398142.19%
NVDA240524P008050002024-05-22 3:59PM EDT805.002.252.012.25+0.61+37.20%2,1411,848139.89%
NVDA240524P008100002024-05-22 3:59PM EDT810.002.522.432.85+0.70+38.46%4,0862,514142.14%
NVDA240524P008150002024-05-22 3:59PM EDT815.002.862.573.00+0.74+34.91%3,5262,486139.45%
NVDA240524P008200002024-05-22 3:59PM EDT820.003.143.103.15+0.73+30.29%4,1605,879138.77%
NVDA240524P008250002024-05-22 3:59PM EDT825.003.803.304.00+1.05+38.18%5,2454,498139.55%
NVDA240524P008300002024-05-22 3:59PM EDT830.004.013.254.10+0.88+28.12%4,1684,854135.18%
NVDA240524P008350002024-05-22 3:59PM EDT835.004.404.354.70+0.78+21.55%3,1842,152138.04%
NVDA240524P008400002024-05-22 3:59PM EDT840.005.104.605.05+1.00+24.39%4,6334,076135.68%
NVDA240524P008450002024-05-22 3:59PM EDT845.005.605.255.90+0.97+20.95%3,4672,330136.52%
NVDA240524P008500002024-05-22 3:59PM EDT850.006.156.056.70+0.90+17.14%19,1858,474137.16%
NVDA240524P008550002024-05-22 3:59PM EDT855.007.067.007.55+1.06+17.67%3,7882,270137.93%
NVDA240524P008600002024-05-22 3:59PM EDT860.007.967.308.50+1.18+17.40%4,8622,961136.51%
NVDA240524P008650002024-05-22 3:59PM EDT865.008.878.709.50+1.36+18.11%3,0122,742138.11%
NVDA240524P008700002024-05-22 3:59PM EDT870.0010.208.8010.20+1.66+19.44%5,2913,050134.78%
NVDA240524P008750002024-05-22 3:59PM EDT875.0010.759.3511.40+1.10+11.40%4,0922,293133.80%
NVDA240524P008800002024-05-22 3:59PM EDT880.0011.9311.5012.60+1.23+11.50%7,6673,666136.46%
NVDA240524P008850002024-05-22 3:59PM EDT885.0013.2012.0013.65+1.19+9.91%2,9981,056134.20%
NVDA240524P008900002024-05-22 3:59PM EDT890.0014.4212.9015.25+1.05+7.85%3,9032,850133.88%
NVDA240524P008925002024-05-22 3:58PM EDT892.5015.5013.3020.00+1.50+10.71%601642142.20%
NVDA240524P008950002024-05-22 3:59PM EDT895.0015.8714.2020.00+1.08+7.30%1,8931,310140.91%
NVDA240524P008975002024-05-22 3:59PM EDT897.5017.0516.0518.40+1.39+8.88%903598138.15%
NVDA240524P009000002024-05-22 3:59PM EDT900.0017.4817.0017.80+1.03+6.26%18,6578,319135.58%
NVDA240524P009025002024-05-22 3:59PM EDT902.5018.8016.6022.55+1.50+8.67%599380141.28%
NVDA240524P009050002024-05-22 3:59PM EDT905.0019.1917.5019.60+1.04+5.73%2,0771,335133.65%
NVDA240524P009075002024-05-22 3:59PM EDT907.5020.0018.4524.35+1.40+7.53%841497141.74%
NVDA240524P009100002024-05-22 3:59PM EDT910.0021.0020.2525.25+1.30+6.60%3,5212,056143.55%
NVDA240524P009125002024-05-22 3:57PM EDT912.5022.7320.4026.20+2.14+10.39%761615142.09%
NVDA240524P009150002024-05-22 3:59PM EDT915.0022.9221.4023.50+1.52+7.10%2,3761,533135.13%
NVDA240524P009175002024-05-22 3:59PM EDT917.5024.3119.8528.15+1.96+8.77%936678137.44%
NVDA240524P009200002024-05-22 3:59PM EDT920.0025.0724.8028.50+1.63+6.95%4,1413,713143.78%
NVDA240524P009250002024-05-22 3:59PM EDT925.0027.0826.2529.00+1.54+6.03%3,2032,884139.70%
NVDA240524P009300002024-05-22 3:59PM EDT930.0029.3026.1030.30+1.68+6.08%5,2164,054133.88%
NVDA240524P009350002024-05-22 3:59PM EDT935.0032.1530.5034.50+2.15+7.17%5,1822,200141.39%
NVDA240524P009400002024-05-22 3:59PM EDT940.0034.0033.7034.50+1.85+5.75%12,5943,142138.65%
NVDA240524P009450002024-05-22 3:59PM EDT945.0036.6035.8037.10+2.35+6.86%8,3762,828138.26%
NVDA240524P009500002024-05-22 3:59PM EDT950.0040.0038.3042.10+2.75+7.38%14,1555,142142.51%
NVDA240524P009550002024-05-22 3:59PM EDT955.0042.6740.0047.00+2.91+7.32%3,4421,030144.77%
NVDA240524P009600002024-05-22 3:59PM EDT960.0045.5044.0049.00+3.00+7.06%1,842780145.62%
NVDA240524P009650002024-05-22 3:58PM EDT965.0048.0542.7052.00+3.21+7.16%460267138.42%
NVDA240524P009700002024-05-22 3:58PM EDT970.0051.2045.7555.00+3.15+6.56%597535138.65%
NVDA240524P009750002024-05-22 3:59PM EDT975.0052.2248.9558.00+1.17+2.29%514558138.79%
NVDA240524P009800002024-05-22 3:58PM EDT980.0057.2551.6061.00+3.25+6.02%534321137.58%
NVDA240524P009850002024-05-22 3:59PM EDT985.0058.4654.4063.90+0.11+0.19%496254136.07%
NVDA240524P009900002024-05-22 3:59PM EDT990.0064.0058.2568.00+2.40+3.90%497381138.45%
NVDA240524P009950002024-05-22 3:58PM EDT995.0067.0062.0071.00+3.51+5.53%474138138.24%
NVDA240524P010000002024-05-22 3:59PM EDT1,000.0069.6869.0075.00+3.23+4.86%2,3481,114146.05%
NVDA240524P010050002024-05-22 3:58PM EDT1,005.0073.6768.0077.00+4.22+6.08%23381133.72%
NVDA240524P010100002024-05-22 3:58PM EDT1,010.0076.8872.0081.85+2.38+3.19%237149136.72%
NVDA240524P010150002024-05-22 3:56PM EDT1,015.0080.6076.0085.45+2.45+3.13%180227136.86%
NVDA240524P010200002024-05-22 3:58PM EDT1,020.0087.9080.0089.50+4.95+5.97%398407137.67%
NVDA240524P010250002024-05-22 3:59PM EDT1,025.0088.0784.0091.65+1.87+2.17%855279133.84%
NVDA240524P010300002024-05-22 3:51PM EDT1,030.0092.6489.0096.65+2.24+2.48%292274138.56%
NVDA240524P010350002024-05-22 3:52PM EDT1,035.00101.2092.00101.65+6.55+6.92%278161138.38%
NVDA240524P010400002024-05-22 3:54PM EDT1,040.00103.8096.00105.90+5.68+5.79%317176138.50%
NVDA240524P010450002024-05-22 3:52PM EDT1,045.00103.72100.25109.80+0.42+0.41%209161138.05%
NVDA240524P010500002024-05-22 3:54PM EDT1,050.00110.00108.00114.80+2.95+2.76%471512149.49%
NVDA240524P010550002024-05-22 3:51PM EDT1,055.00113.57110.25118.75+0.87+0.77%540163143.57%
NVDA240524P010600002024-05-22 3:51PM EDT1,060.00123.90115.25123.75+4.80+4.03%351264147.64%
NVDA240524P010650002024-05-22 3:55PM EDT1,065.00121.10115.85127.300.00-315152133.85%
NVDA240524P010700002024-05-22 3:52PM EDT1,070.00132.05120.30132.20+5.99+4.75%332139135.36%
NVDA240524P010750002024-05-22 3:50PM EDT1,075.00136.45125.15133.95+7.65+5.94%411215126.32%
NVDA240524P010800002024-05-22 3:50PM EDT1,080.00141.40130.15138.95+10.45+7.98%826272129.72%
NVDA240524P010850002024-05-22 3:59PM EDT1,085.00139.57134.45143.95-0.13-0.09%489240130.10%
NVDA240524P010900002024-05-22 3:42PM EDT1,090.00145.50139.00148.95+1.25+0.87%62234131.37%
NVDA240524P010950002024-05-22 3:46PM EDT1,095.00150.96143.20153.95+3.01+2.03%44632130.79%
NVDA240524P011000002024-05-22 3:50PM EDT1,100.00159.15147.85158.95+9.00+5.99%151687132.15%
NVDA240524P011050002024-05-22 3:18PM EDT1,105.00170.25152.60163.95+10.45+6.54%65952133.91%
NVDA240524P011100002024-05-22 2:27PM EDT1,110.00177.60157.30168.95+19.00+11.98%47413135.30%
NVDA240524P011150002024-05-22 2:54PM EDT1,115.00178.90162.45173.95+9.57+5.65%33238139.11%
NVDA240524P011200002024-05-22 3:51PM EDT1,120.00179.25166.90178.95+6.50+3.76%59285138.89%
NVDA240524P011250002024-05-22 3:41PM EDT1,125.00180.20171.90183.95+3.60+2.04%22316141.80%
NVDA240524P011300002024-05-22 3:27PM EDT1,130.00190.70176.55190.45+9.45+5.21%43459151.32%
NVDA240524P011400002024-05-22 3:44PM EDT1,140.00195.55186.65198.55+1.55+0.80%17665146.07%
NVDA240524P011500002024-05-22 3:50PM EDT1,150.00207.70196.10210.00+8.07+4.04%60396157.50%
NVDA240524P011600002024-05-22 3:54PM EDT1,160.00215.00206.60221.50+2.80+1.32%30302174.68%
NVDA240524P011700002024-05-22 3:54PM EDT1,170.00224.90215.85230.85+7.65+3.52%60303172.24%
NVDA240524P011800002024-05-22 3:55PM EDT1,180.00232.75225.85240.85+0.60+0.26%105687177.66%
NVDA240524P011900002024-05-22 3:57PM EDT1,190.00242.55235.70250.70+1.05+0.43%253316181.05%
NVDA240524P012000002024-05-22 3:56PM EDT1,200.00251.40245.60260.60+4.85+1.97%378136184.94%
NVDA240524P012100002024-05-22 3:54PM EDT1,210.00264.15255.20270.20+1.95+0.74%38824184.20%
NVDA240524P012200002024-05-22 3:50PM EDT1,220.00277.05265.15280.15+9.95+3.73%32431188.38%
NVDA240524P012300002024-05-22 3:50PM EDT1,230.00287.75276.90291.00+8.45+3.03%42726211.43%
NVDA240524P012400002024-05-22 3:50PM EDT1,240.00296.70286.10301.00-6.35-2.10%1384211.35%
NVDA240524P012500002024-05-22 3:56PM EDT1,250.00300.75297.15310.95+1.50+0.50%1155222.83%
NVDA240524P012600002024-05-22 3:50PM EDT1,260.00317.45305.75320.75-8.15-2.50%870216.92%
NVDA240524P012700002024-05-22 3:51PM EDT1,270.00327.75316.70330.90+0.60+0.18%900229.44%
NVDA240524P012800002024-05-22 3:51PM EDT1,280.00337.45325.85340.85+4.25+1.28%460227.88%
NVDA240524P012900002024-05-22 3:50PM EDT1,290.00347.30337.10350.85+5.15+1.51%330241.41%
NVDA240524P013000002024-05-22 3:50PM EDT1,300.00356.60345.60360.60-6.40-1.76%242233.30%
NVDA240524P013100002024-05-15 1:17PM EDT1,310.00364.74354.85369.850.00-460224.37%
NVDA240524P013200002024-05-22 3:50PM EDT1,320.00376.35364.65379.65-5.16-1.35%40224.51%
NVDA240524P013300002024-05-17 10:29AM EDT1,330.00392.71374.85389.850.00-40232.91%
NVDA240524P013400002024-05-17 10:24AM EDT1,340.00405.19384.85399.850.00-40237.11%
NVDA240524P013500002024-05-21 3:25PM EDT1,350.00398.28394.95409.950.00-140243.31%
NVDA240524P013600002024-05-21 3:26PM EDT1,360.00408.70404.65419.650.00-70240.97%
NVDA240524P013700002024-05-15 12:54PM EDT1,370.00424.38414.70429.700.00--1246.09%
NVDA240524P013800002024-05-15 12:48PM EDT1,380.00434.78424.70439.700.00--0250.10%
NVDA240524P013900002024-05-15 12:27PM EDT1,390.00443.85434.50449.500.00--0249.22%
NVDA240524P016000002024-05-22 3:39PM EDT1,600.00654.66644.75659.75-13.26-1.99%10329.98%
NVDA240524P018000002024-05-17 10:17AM EDT1,800.00867.92844.45859.450.00-20380.32%