Advertisement
U.S. markets open in 2 hours 41 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
884.55+6.18 (+0.70%)
At close: 04:00PM EDT
881.50 -3.05 (-0.34%)
Pre-Market: 06:49AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240322C002500002024-03-18 3:48PM EDT250.00639.010.000.00+11.51+1.83%350.00%
NVDA240322C002600002024-03-18 12:56PM EDT260.00616.640.000.00-0.86-0.14%200.00%
NVDA240322C002700002024-03-06 4:48PM EDT270.00615.300.000.000.00-100.00%
NVDA240322C002800002024-03-18 11:43AM EDT280.00609.000.000.00-20.12-3.20%520.00%
NVDA240322C003000002024-03-15 11:22AM EDT300.00591.700.000.000.00--00.00%
NVDA240322C003100002024-03-18 12:30PM EDT310.00572.000.000.00-9.69-1.67%880.00%
NVDA240322C003200002024-03-18 12:30PM EDT320.00563.050.000.00+42.40+8.14%100.00%
NVDA240322C003300002024-03-14 9:42AM EDT330.00569.400.000.000.00-2000.00%
NVDA240322C003400002024-03-15 10:14AM EDT340.00540.360.000.000.00-100.00%
NVDA240322C003500002024-03-18 10:08AM EDT350.00564.240.000.00+37.53+7.13%100.00%
NVDA240322C003600002024-03-06 11:05AM EDT360.00517.470.000.000.00-100.00%
NVDA240322C003700002024-03-13 11:33AM EDT370.00521.950.000.000.00-100.00%
NVDA240322C003900002024-03-04 10:31AM EDT390.00456.320.000.000.00-100.00%
NVDA240322C004000002024-03-18 2:04PM EDT400.00483.200.000.00-3.26-0.67%100.00%
NVDA240322C004100002024-03-15 3:55PM EDT410.00469.720.000.000.00-1000.00%
NVDA240322C004200002024-03-18 10:53AM EDT420.00484.800.000.00+28.00+6.13%500.00%
NVDA240322C004250002024-03-14 10:15AM EDT425.00463.480.000.000.00--00.00%
NVDA240322C004300002024-02-28 11:31AM EDT430.00343.000.000.000.00-100.00%
NVDA240322C004400002024-03-15 1:51PM EDT440.00447.510.000.000.00-100.00%
NVDA240322C004450002024-03-15 10:26AM EDT445.00440.130.000.000.00--00.00%
NVDA240322C004500002024-03-15 12:57PM EDT450.00437.980.000.000.00-1200.00%
NVDA240322C004550002024-03-15 10:20AM EDT455.00424.700.000.000.00-1100.00%
NVDA240322C004600002024-03-14 10:17AM EDT460.00427.160.000.000.00-1000.00%
NVDA240322C004650002024-03-15 2:42PM EDT465.00429.410.000.000.00-100.00%
NVDA240322C004700002024-03-18 11:35AM EDT470.00413.150.000.00-20.23-4.67%100.00%
NVDA240322C004750002024-03-18 12:30PM EDT475.00408.150.000.00+0.11+0.03%100.00%
NVDA240322C004800002024-03-18 9:53AM EDT480.00435.600.000.00+27.07+6.63%1200.00%
NVDA240322C004850002024-03-18 2:20PM EDT485.00400.250.000.00+1.49+0.37%100.00%
NVDA240322C004900002024-03-15 12:09PM EDT490.00398.620.000.000.00-600.00%
NVDA240322C004950002024-03-15 12:07PM EDT495.00394.520.000.000.00-200.00%
NVDA240322C005000002024-03-15 3:59PM EDT500.00379.220.000.000.00-2700.00%
NVDA240322C005050002024-03-15 3:37PM EDT505.00376.460.000.000.00-100.00%
NVDA240322C005100002024-03-14 3:27PM EDT510.00364.450.000.000.00-100.00%
NVDA240322C005150002024-03-18 10:33AM EDT515.00389.940.000.00+11.67+3.09%100.00%
NVDA240322C005200002024-03-18 12:28PM EDT520.00364.550.000.00+3.57+0.99%9800.00%
NVDA240322C005250002024-03-15 3:13PM EDT525.00363.940.000.000.00-100.00%
NVDA240322C005300002024-03-18 2:13PM EDT530.00354.930.000.00-8.22-2.26%200.00%
NVDA240322C005350002024-03-15 3:47PM EDT535.00349.620.000.000.00-200.00%
NVDA240322C005400002024-03-15 2:35PM EDT540.00351.520.000.000.00-700.00%
NVDA240322C005450002024-03-15 11:37AM EDT545.00345.000.000.000.00-400.00%
NVDA240322C005500002024-03-18 12:16PM EDT550.00336.300.000.00-4.48-1.31%200.00%
NVDA240322C005550002024-03-15 2:36PM EDT555.00337.200.000.000.00-100.00%
NVDA240322C005600002024-03-15 3:59PM EDT560.00319.110.000.000.00-4200.00%
NVDA240322C005650002024-03-18 2:26PM EDT565.00322.400.000.00-2.28-0.70%200.00%
NVDA240322C005700002024-03-18 2:06PM EDT570.00310.400.000.00-8.15-2.56%6380.00%
NVDA240322C005750002024-03-18 2:26PM EDT575.00312.600.000.00+4.10+1.33%3110.00%
NVDA240322C005800002024-03-18 2:43PM EDT580.00306.520.000.00-7.40-2.36%1210.00%
NVDA240322C005850002024-03-15 2:18PM EDT585.00307.340.000.000.00-300.00%
NVDA240322C005900002024-03-15 3:06PM EDT590.00301.000.000.000.00-400.00%
NVDA240322C005950002024-03-14 2:38PM EDT595.00285.570.000.000.00-600.00%
NVDA240322C006000002024-03-18 3:51PM EDT600.00289.550.000.00+8.55+3.04%61130.00%
NVDA240322C006050002024-03-18 12:37PM EDT605.00278.240.000.00-1.92-0.69%200.00%
NVDA240322C006100002024-03-15 3:53PM EDT610.00270.390.000.000.00-200.00%
NVDA240322C006150002024-03-18 9:34AM EDT615.00297.430.000.00+28.75+10.70%100.00%
NVDA240322C006200002024-03-15 3:58PM EDT620.00259.250.000.000.00-1700.00%
NVDA240322C006250002024-03-13 12:01PM EDT625.00268.500.000.000.00-100.00%
NVDA240322C006300002024-03-18 2:54PM EDT630.00257.550.000.00+12.30+5.02%100.00%
NVDA240322C006350002024-03-18 1:28PM EDT635.00247.000.000.00-2.20-0.88%200.00%
NVDA240322C006400002024-03-18 2:09PM EDT640.00246.000.000.00+3.10+1.28%23540.00%
NVDA240322C006450002024-03-18 2:29PM EDT645.00243.000.000.00-2.76-1.12%200.00%
NVDA240322C006500002024-03-18 3:42PM EDT650.00236.300.000.00+8.20+3.59%1400.00%
NVDA240322C006550002024-03-18 3:45PM EDT655.00233.800.000.00-3.20-1.35%200.00%
NVDA240322C006600002024-03-18 1:54PM EDT660.00224.050.000.00+3.81+1.73%300.00%
NVDA240322C006650002024-03-18 11:05AM EDT665.00229.320.000.00+13.70+6.35%100.00%
NVDA240322C006700002024-03-18 3:17PM EDT670.00218.650.000.00-2.54-1.15%200.00%
NVDA240322C006750002024-03-18 3:14PM EDT675.00212.150.000.00+4.43+2.13%500.00%
NVDA240322C006800002024-03-18 11:11AM EDT680.00216.080.000.00+12.08+5.92%100.00%
NVDA240322C006850002024-03-18 12:04PM EDT685.00200.000.000.00+11.69+6.21%200.00%
NVDA240322C006900002024-03-18 3:29PM EDT690.00196.960.000.00-7.04-3.45%2400.00%
NVDA240322C006950002024-03-18 12:41PM EDT695.00188.080.000.00+1.67+0.90%492240.00%
NVDA240322C007000002024-03-18 3:56PM EDT700.00185.100.000.00+5.40+3.01%1421,8220.00%
NVDA240322C007050002024-03-18 12:55PM EDT705.00172.650.000.00-10.85-5.91%83050.00%
NVDA240322C007100002024-03-18 3:55PM EDT710.00176.000.000.00+2.50+1.44%213990.00%
NVDA240322C007150002024-03-18 1:55PM EDT715.00169.750.000.00+3.10+1.86%62150.00%
NVDA240322C007200002024-03-18 3:00PM EDT720.00167.050.000.00-2.67-1.57%1500.00%
NVDA240322C007250002024-03-18 1:07PM EDT725.00150.240.000.00-10.26-6.39%243720.00%
NVDA240322C007300002024-03-18 3:59PM EDT730.00155.830.000.00+0.25+0.16%1800.00%
NVDA240322C007350002024-03-18 11:02AM EDT735.00162.550.000.00+2.70+1.69%700.00%
NVDA240322C007400002024-03-18 1:00PM EDT740.00135.400.000.00-6.65-4.68%395920.00%
NVDA240322C007450002024-03-18 1:57PM EDT745.00140.550.000.00-1.38-0.97%81580.00%
NVDA240322C007500002024-03-18 3:52PM EDT750.00138.000.000.00+5.28+3.98%27000.00%
NVDA240322C007550002024-03-18 3:39PM EDT755.00135.200.000.00-4.80-3.43%4700.00%
NVDA240322C007600002024-03-18 3:58PM EDT760.00126.820.000.00+1.11+0.88%12600.00%
NVDA240322C007650002024-03-18 2:13PM EDT765.00122.750.000.00+1.45+1.20%6200.00%
NVDA240322C007700002024-03-18 3:58PM EDT770.00117.590.000.00+1.88+1.62%1246730.00%
NVDA240322C007750002024-03-18 2:00PM EDT775.00112.000.000.00-3.00-2.61%7574660.00%
NVDA240322C007800002024-03-18 3:57PM EDT780.00109.000.000.00+3.50+3.32%951,0050.00%
NVDA240322C007850002024-03-18 3:27PM EDT785.00105.000.000.00-0.66-0.62%763010.00%
NVDA240322C007900002024-03-18 3:28PM EDT790.00102.000.000.00+4.20+4.29%15000.00%
NVDA240322C007950002024-03-18 3:51PM EDT795.0097.550.000.00+1.29+1.34%2275910.00%
NVDA240322C008000002024-03-18 3:59PM EDT800.0092.000.000.00+2.00+2.22%2,1112,8650.00%
NVDA240322C008050002024-03-18 3:58PM EDT805.0087.000.000.00+0.40+0.46%46900.00%
NVDA240322C008100002024-03-18 3:59PM EDT810.0082.600.000.00-3.80-4.40%3561,2340.00%
NVDA240322C008150002024-03-18 3:31PM EDT815.0083.100.000.00+4.75+6.06%12500.00%
NVDA240322C008200002024-03-18 3:59PM EDT820.0075.750.000.00+0.60+0.80%63800.00%
NVDA240322C008250002024-03-18 3:59PM EDT825.0071.900.000.00+1.90+2.71%27800.00%
NVDA240322C008300002024-03-18 3:59PM EDT830.0068.050.000.00-0.45-0.66%1,0611,6500.00%
NVDA240322C008350002024-03-18 3:58PM EDT835.0064.600.000.00+0.11+0.17%4187720.00%
NVDA240322C008400002024-03-18 3:59PM EDT840.0061.250.000.00-0.04-0.07%1,88200.00%
NVDA240322C008450002024-03-18 3:48PM EDT845.0060.500.000.00+1.07+1.80%42100.00%
NVDA240322C008500002024-03-18 3:58PM EDT850.0054.550.000.00-1.15-2.06%4,2403,9480.00%
NVDA240322C008550002024-03-18 3:57PM EDT855.0051.650.000.00-0.69-1.32%1,1331,7270.00%
NVDA240322C008600002024-03-18 3:59PM EDT860.0048.900.000.00-0.67-1.35%2,7782,6180.00%
NVDA240322C008650002024-03-18 3:59PM EDT865.0046.050.000.00-0.95-2.02%1,76500.00%
NVDA240322C008700002024-03-18 3:59PM EDT870.0042.910.000.00-1.59-3.57%5,44100.00%
NVDA240322C008750002024-03-18 3:59PM EDT875.0040.100.000.00-1.86-4.43%5,68500.00%
NVDA240322C008775002024-03-18 3:58PM EDT877.5039.180.000.00-1.66-4.06%2,3761,7410.00%
NVDA240322C008800002024-03-18 3:59PM EDT880.0037.850.000.00-1.55-3.93%12,4527,4520.00%
NVDA240322C008825002024-03-18 3:59PM EDT882.5036.300.000.00-2.15-5.59%4,15500.00%
NVDA240322C008850002024-03-18 3:59PM EDT885.0035.230.000.00-2.27-6.05%15,3766,0670.20%
NVDA240322C008875002024-03-18 3:59PM EDT887.5034.280.000.00-1.82-5.04%6,21100.78%
NVDA240322C008900002024-03-18 3:59PM EDT890.0033.100.000.00-2.08-5.91%18,1777,8081.56%
NVDA240322C008925002024-03-18 3:59PM EDT892.5031.950.000.00-1.85-5.47%2,1391,1711.56%
NVDA240322C008950002024-03-18 3:59PM EDT895.0030.830.000.00-2.25-6.80%5,1613,2943.13%
NVDA240322C008975002024-03-18 3:59PM EDT897.5029.600.000.00-2.30-7.21%2,0971,1333.13%
NVDA240322C009000002024-03-18 3:59PM EDT900.0028.680.000.00-2.32-7.48%39,76003.13%
NVDA240322C009025002024-03-18 3:59PM EDT902.5027.950.000.00-2.05-6.83%3,2581,2763.13%
NVDA240322C009050002024-03-18 3:59PM EDT905.0026.710.000.00-2.42-8.31%10,5123,1246.25%
NVDA240322C009100002024-03-18 3:59PM EDT910.0024.920.000.00-2.23-8.21%20,6125,3826.25%
NVDA240322C009150002024-03-18 3:59PM EDT915.0023.110.000.00-2.52-9.83%11,7523,4706.25%
NVDA240322C009200002024-03-18 3:59PM EDT920.0021.200.000.00-2.75-11.48%21,7036,9386.25%
NVDA240322C009250002024-03-18 3:59PM EDT925.0020.030.000.00-2.47-10.98%9,070012.50%
NVDA240322C009300002024-03-18 3:59PM EDT930.0018.750.000.00-2.19-10.46%9,5254,68312.50%
NVDA240322C009350002024-03-18 3:59PM EDT935.0017.500.000.00-2.11-10.76%2,669012.50%
NVDA240322C009400002024-03-18 3:59PM EDT940.0016.050.000.00-2.40-13.01%8,9424,08012.50%
NVDA240322C009450002024-03-18 3:59PM EDT945.0015.000.000.00-2.10-12.28%3,249012.50%
NVDA240322C009500002024-03-18 3:59PM EDT950.0013.500.000.00-2.60-16.15%29,37512,39612.50%
NVDA240322C009550002024-03-18 3:59PM EDT955.0012.850.000.00-2.19-14.56%2,555012.50%
NVDA240322C009600002024-03-18 3:59PM EDT960.0011.850.000.00-2.15-15.36%5,5573,07312.50%
NVDA240322C009650002024-03-18 3:59PM EDT965.0011.000.000.00-2.10-16.03%6,3111,73312.50%
NVDA240322C009700002024-03-18 3:59PM EDT970.0010.200.000.00-1.91-15.77%5,521012.50%
NVDA240322C009750002024-03-18 3:59PM EDT975.009.370.000.00-1.83-16.34%5,432025.00%
NVDA240322C009800002024-03-18 3:59PM EDT980.008.800.000.00-1.68-16.03%8,7164,73925.00%
NVDA240322C009850002024-03-18 3:59PM EDT985.008.100.000.00-1.63-16.75%2,151025.00%
NVDA240322C009900002024-03-18 3:59PM EDT990.007.450.000.00-1.58-17.50%3,3873,47425.00%
NVDA240322C009950002024-03-18 3:59PM EDT995.006.850.000.00-1.61-19.03%2,0651,26425.00%
NVDA240322C010000002024-03-18 3:59PM EDT1,000.006.350.000.000.00-40,61417,93825.00%
NVDA240322C010050002024-03-18 3:59PM EDT1,005.005.800.000.000.00-2,398025.00%
NVDA240322C010100002024-03-18 3:59PM EDT1,010.005.450.000.000.00-3,767025.00%
NVDA240322C010200002024-03-18 3:59PM EDT1,020.004.800.000.000.00-7,4113,57325.00%
NVDA240322C010300002024-03-18 3:59PM EDT1,030.003.970.000.000.00-5,256025.00%
NVDA240322C010400002024-03-18 3:59PM EDT1,040.003.490.000.000.00-2,621025.00%
NVDA240322C010500002024-03-18 3:59PM EDT1,050.003.000.000.000.00-15,4408,05725.00%
NVDA240322C010600002024-03-18 3:59PM EDT1,060.002.530.000.000.00-2,8021,99325.00%
NVDA240322C010700002024-03-18 3:59PM EDT1,070.002.320.000.000.00-3,4011,85625.00%
NVDA240322C010800002024-03-18 3:59PM EDT1,080.002.000.000.000.00-6,0742,44150.00%
NVDA240322C010900002024-03-18 3:59PM EDT1,090.001.730.000.000.00-3,380050.00%
NVDA240322C011000002024-03-18 3:59PM EDT1,100.001.500.000.000.00-17,81111,61750.00%
NVDA240322C011100002024-03-18 3:59PM EDT1,110.001.340.000.000.00-3,341050.00%
NVDA240322C011200002024-03-18 3:59PM EDT1,120.001.280.000.000.00-4,651050.00%
NVDA240322C011300002024-03-18 3:59PM EDT1,130.001.050.000.000.00-2,660050.00%
NVDA240322C011400002024-03-18 3:59PM EDT1,140.000.950.000.000.00-1,7161,25950.00%
NVDA240322C011500002024-03-18 3:59PM EDT1,150.000.850.000.000.00-6,512050.00%
NVDA240322C011600002024-03-18 3:59PM EDT1,160.000.800.000.000.00-2,043050.00%
NVDA240322C011700002024-03-18 3:59PM EDT1,170.000.720.000.000.00-1,5331,23650.00%
NVDA240322C011800002024-03-18 3:59PM EDT1,180.000.640.000.000.00-1,718050.00%
NVDA240322C011900002024-03-18 3:49PM EDT1,190.000.630.000.000.00-1,8171,67550.00%
NVDA240322C012000002024-03-18 3:59PM EDT1,200.000.540.000.000.00-11,59511,99250.00%
NVDA240322C012100002024-03-18 3:59PM EDT1,210.000.510.000.000.00-1,472050.00%
NVDA240322C012200002024-03-18 3:59PM EDT1,220.000.470.000.000.00-2,9351,86450.00%
NVDA240322C012300002024-03-18 3:59PM EDT1,230.000.410.000.000.00-1,3461,67550.00%
NVDA240322C012400002024-03-18 3:58PM EDT1,240.000.370.000.000.00-811050.00%
NVDA240322C012500002024-03-18 3:59PM EDT1,250.000.360.000.000.00-3,173050.00%
NVDA240322C012600002024-03-18 3:54PM EDT1,260.000.300.000.000.00-58689750.00%
NVDA240322C012700002024-03-18 3:55PM EDT1,270.000.290.000.000.00-1,027050.00%
NVDA240322C012800002024-03-18 3:59PM EDT1,280.000.330.000.000.00-829050.00%
NVDA240322C012900002024-03-18 3:59PM EDT1,290.000.260.000.000.00-32896650.00%
NVDA240322C013000002024-03-18 3:59PM EDT1,300.000.220.000.000.00-4,074050.00%
NVDA240322C013100002024-03-18 3:53PM EDT1,310.000.270.000.000.00-37664750.00%
NVDA240322C013200002024-03-18 3:57PM EDT1,320.000.230.000.000.00-49266050.00%
NVDA240322C013300002024-03-18 3:55PM EDT1,330.000.200.000.000.00-328050.00%
NVDA240322C013400002024-03-18 3:57PM EDT1,340.000.150.000.000.00-40245950.00%
NVDA240322C013500002024-03-18 3:59PM EDT1,350.000.200.000.000.00-1,932050.00%
NVDA240322C013600002024-03-18 3:32PM EDT1,360.000.180.000.000.00-20886950.00%
NVDA240322C013700002024-03-18 3:58PM EDT1,370.000.120.000.000.00-588050.00%
NVDA240322C013800002024-03-18 3:50PM EDT1,380.000.170.000.00+0.02+13.33%1,087050.00%
NVDA240322C013900002024-03-18 3:40PM EDT1,390.000.160.000.00+0.01+6.67%174050.00%
NVDA240322C014000002024-03-18 3:59PM EDT1,400.000.130.000.00+0.03+30.00%3,885050.00%
NVDA240322C014100002024-03-18 2:52PM EDT1,410.000.160.000.00+0.01+6.67%556050.00%
NVDA240322C014200002024-03-18 3:55PM EDT1,420.000.130.000.00-0.01-7.14%924050.00%
NVDA240322C014300002024-03-18 3:56PM EDT1,430.000.130.000.00-0.01-7.14%29366750.00%
NVDA240322C014400002024-03-18 3:43PM EDT1,440.000.130.000.00+0.02+18.18%733050.00%
NVDA240322C014500002024-03-18 3:45PM EDT1,450.000.100.000.00+0.01+11.11%506050.00%
NVDA240322C015000002024-03-18 3:59PM EDT1,500.000.070.000.000.00-2,7714,89850.00%
NVDA240322C015500002024-03-18 3:57PM EDT1,550.000.070.000.00+0.01+16.67%1,274050.00%
NVDA240322C016000002024-03-18 3:58PM EDT1,600.000.050.000.00-0.01-16.67%502050.00%
NVDA240322C016500002024-03-18 3:59PM EDT1,650.000.030.000.00-0.01-25.00%1,831050.00%
NVDA240322C017000002024-03-18 3:59PM EDT1,700.000.040.000.00+0.01+33.33%833050.00%
NVDA240322C017500002024-03-18 3:59PM EDT1,750.000.030.000.000.00-175050.00%
NVDA240322C017900002024-03-18 2:32PM EDT1,790.000.020.000.00-0.01-33.33%1,0935,22450.00%
NVDA240322C018000002024-03-18 3:48PM EDT1,800.000.010.000.00-0.02-66.67%113050.00%
NVDA240322C018100002024-03-18 9:57AM EDT1,810.000.010.000.00-0.23-95.83%544050.00%
NVDA240322C018200002024-03-18 3:13PM EDT1,820.000.020.000.00-0.05-71.43%46050.00%
NVDA240322C018300002024-03-18 3:44PM EDT1,830.000.020.000.000.00-131850.00%
NVDA240322C018400002024-03-18 3:23PM EDT1,840.000.010.000.00-0.02-66.67%1615750.00%
NVDA240322C018500002024-03-18 3:01PM EDT1,850.000.020.000.00+0.01+100.00%571,35350.00%
NVDA240322C018600002024-03-18 3:21PM EDT1,860.000.010.000.00-0.01-50.00%4911250.00%
NVDA240322C018700002024-03-18 11:36AM EDT1,870.000.010.000.00-0.02-66.67%89750.00%
NVDA240322C018800002024-03-18 2:57PM EDT1,880.000.020.000.000.00-591050.00%
NVDA240322C018900002024-03-18 3:57PM EDT1,890.000.020.000.000.00-10815850.00%
NVDA240322C019000002024-03-18 3:58PM EDT1,900.000.020.000.000.00-179050.00%
NVDA240322C019100002024-03-18 3:36PM EDT1,910.000.020.000.000.00-46050.00%
NVDA240322C019200002024-03-18 3:51PM EDT1,920.000.010.000.00-0.02-66.67%3933050.00%
NVDA240322C019300002024-03-18 3:59PM EDT1,930.000.010.000.000.00-5938950.00%
NVDA240322C019400002024-03-18 3:59PM EDT1,940.000.010.000.00-0.01-50.00%33,138050.00%
PutsforMarch 22, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240322P002500002024-03-18 9:30AM EDT250.000.010.000.000.00-319750.00%
NVDA240322P002600002024-03-13 9:32AM EDT260.000.010.000.000.00-6050.00%
NVDA240322P002700002024-03-18 11:02AM EDT270.000.010.000.00-0.08-88.89%34950.00%
NVDA240322P002800002024-03-11 3:07PM EDT280.000.010.000.000.00-6050.00%
NVDA240322P002900002024-03-07 2:04PM EDT290.000.020.000.000.00-2050.00%
NVDA240322P003000002024-03-12 9:30AM EDT300.000.020.000.000.00-1050.00%
NVDA240322P003100002024-03-15 12:37PM EDT310.000.010.000.000.00-20050.00%
NVDA240322P003200002024-03-18 11:53AM EDT320.000.010.000.00-0.01-50.00%16450.00%
NVDA240322P003300002024-03-12 12:55PM EDT330.000.010.000.000.00-5050.00%
NVDA240322P003400002024-03-01 3:25PM EDT340.000.020.000.000.00-1050.00%
NVDA240322P003500002024-03-12 3:01PM EDT350.000.010.000.000.00-5050.00%
NVDA240322P003600002024-03-14 9:56AM EDT360.000.010.000.000.00-12050.00%
NVDA240322P003700002024-03-13 11:42AM EDT370.000.010.000.000.00-2050.00%
NVDA240322P003800002024-03-15 12:40PM EDT380.000.010.000.000.00-20050.00%
NVDA240322P003900002024-03-14 2:40PM EDT390.000.010.000.000.00-11050.00%
NVDA240322P004000002024-03-18 3:09PM EDT400.000.010.000.000.00-3079250.00%
NVDA240322P004100002024-03-15 12:37PM EDT410.000.010.000.000.00-10050.00%
NVDA240322P004200002024-03-14 12:24PM EDT420.000.010.000.000.00-2050.00%
NVDA240322P004250002024-03-18 11:42AM EDT425.000.010.000.000.00-1050.00%
NVDA240322P004300002024-03-15 9:53AM EDT430.000.010.000.000.00-1050.00%
NVDA240322P004350002024-03-18 9:51AM EDT435.000.010.000.000.00-1011250.00%
NVDA240322P004400002024-03-13 12:18PM EDT440.000.020.000.000.00-3050.00%
NVDA240322P004450002024-03-18 9:44AM EDT445.000.010.000.00-0.01-50.00%1050.00%
NVDA240322P004500002024-03-18 11:36AM EDT450.000.010.000.000.00-5050.00%
NVDA240322P004550002024-03-18 12:58PM EDT455.000.010.000.00-0.01-50.00%22150.00%
NVDA240322P004600002024-03-18 10:26AM EDT460.000.010.000.00-0.01-50.00%2050.00%
NVDA240322P004650002024-03-18 1:15PM EDT465.000.010.000.00-0.02-66.67%70050.00%
NVDA240322P004700002024-03-13 10:11AM EDT470.000.030.000.000.00-2050.00%
NVDA240322P004750002024-03-18 9:43AM EDT475.000.010.000.00-0.01-50.00%624350.00%
NVDA240322P004800002024-03-18 9:35AM EDT480.000.010.000.00-0.01-50.00%1050.00%
NVDA240322P004850002024-03-18 12:25PM EDT485.000.010.000.00-0.03-75.00%36050.00%
NVDA240322P004900002024-03-18 2:43PM EDT490.000.010.000.00-0.02-66.67%5172150.00%
NVDA240322P004950002024-03-18 10:02AM EDT495.000.010.000.00-0.02-66.67%3050.00%
NVDA240322P005000002024-03-18 3:24PM EDT500.000.010.000.00-0.03-75.00%166050.00%
NVDA240322P005050002024-03-18 10:39AM EDT505.000.010.000.00-0.01-50.00%5179150.00%
NVDA240322P005100002024-03-18 3:09PM EDT510.000.010.000.00-0.01-50.00%116050.00%
NVDA240322P005150002024-03-18 10:11AM EDT515.000.010.000.00-0.01-50.00%2050.00%
NVDA240322P005200002024-03-18 3:55PM EDT520.000.010.000.00-0.02-66.67%1225850.00%
NVDA240322P005250002024-03-18 3:59PM EDT525.000.010.000.00-0.04-80.00%421,53850.00%
NVDA240322P005300002024-03-18 3:00PM EDT530.000.010.000.00-0.05-83.33%492650.00%
NVDA240322P005350002024-03-18 3:44PM EDT535.000.010.000.00-0.03-75.00%621050.00%
NVDA240322P005400002024-03-18 3:36PM EDT540.000.010.000.00-0.03-75.00%6448850.00%
NVDA240322P005450002024-03-18 3:59PM EDT545.000.020.000.00-0.04-66.67%63050.00%
NVDA240322P005500002024-03-18 3:44PM EDT550.000.020.000.00-0.02-50.00%881,15050.00%
NVDA240322P005550002024-03-18 1:26PM EDT555.000.020.000.00-0.04-66.67%38050.00%
NVDA240322P005600002024-03-18 3:59PM EDT560.000.010.000.00-0.06-85.71%62050.00%
NVDA240322P005650002024-03-18 2:32PM EDT565.000.020.000.00-0.04-66.67%41050.00%
NVDA240322P005700002024-03-18 2:54PM EDT570.000.020.000.00-0.03-60.00%3511,66850.00%
NVDA240322P005750002024-03-18 3:50PM EDT575.000.020.000.00-0.12-85.71%4052750.00%
NVDA240322P005800002024-03-18 3:29PM EDT580.000.030.000.00-0.05-62.50%57050.00%
NVDA240322P005850002024-03-18 12:54PM EDT585.000.020.000.00-0.05-71.43%338050.00%
NVDA240322P005900002024-03-18 3:50PM EDT590.000.030.000.00-0.07-70.00%40566350.00%
NVDA240322P005950002024-03-18 3:50PM EDT595.000.020.000.00-0.07-77.78%29050.00%
NVDA240322P006000002024-03-18 3:50PM EDT600.000.020.000.00-0.11-84.62%7022,07550.00%
NVDA240322P006050002024-03-18 2:31PM EDT605.000.040.000.00-0.07-63.64%1231,40250.00%
NVDA240322P006100002024-03-18 3:37PM EDT610.000.030.000.00-0.13-81.25%1040550.00%
NVDA240322P006150002024-03-18 3:58PM EDT615.000.030.000.00-0.13-81.25%40050.00%
NVDA240322P006200002024-03-18 3:40PM EDT620.000.030.000.00-0.13-81.25%24050.00%
NVDA240322P006250002024-03-18 3:28PM EDT625.000.030.000.00-0.16-84.21%101050.00%
NVDA240322P006300002024-03-18 3:54PM EDT630.000.040.000.00-0.17-80.95%3861,06850.00%
NVDA240322P006350002024-03-18 2:46PM EDT635.000.030.000.00-0.19-86.36%172050.00%
NVDA240322P006400002024-03-18 3:44PM EDT640.000.030.000.00-0.19-86.36%3191,45350.00%
NVDA240322P006450002024-03-18 3:43PM EDT645.000.030.000.00-0.28-90.32%743050.00%
NVDA240322P006500002024-03-18 3:59PM EDT650.000.020.000.00-0.26-92.86%1,607050.00%
NVDA240322P006550002024-03-18 3:55PM EDT655.000.050.000.00-0.29-85.29%88050.00%
NVDA240322P006600002024-03-18 3:58PM EDT660.000.060.000.00-0.30-83.33%1,0181,37650.00%
NVDA240322P006650002024-03-18 3:58PM EDT665.000.060.000.00-0.37-86.05%7301,29550.00%
NVDA240322P006700002024-03-18 3:59PM EDT670.000.090.000.00-0.37-80.43%604050.00%
NVDA240322P006750002024-03-18 3:57PM EDT675.000.110.000.00-0.43-79.63%1,080050.00%
NVDA240322P006800002024-03-18 3:57PM EDT680.000.100.000.00-0.49-83.05%6171,92250.00%
NVDA240322P006850002024-03-18 3:49PM EDT685.000.130.000.00-0.57-81.43%56598250.00%
NVDA240322P006900002024-03-18 3:59PM EDT690.000.150.000.00-0.65-81.25%1,0661,43450.00%
NVDA240322P006950002024-03-18 3:59PM EDT695.000.180.000.00-0.70-79.55%7911,29150.00%
NVDA240322P007000002024-03-18 3:59PM EDT700.000.220.000.00-0.73-76.84%6,4877,47450.00%
NVDA240322P007050002024-03-18 3:59PM EDT705.000.250.000.00-0.84-77.06%1,062050.00%
NVDA240322P007100002024-03-18 3:59PM EDT710.000.270.000.00-1.00-78.74%1,3941,62650.00%
NVDA240322P007150002024-03-18 3:59PM EDT715.000.360.000.00-1.06-74.65%1,2321,95450.00%
NVDA240322P007200002024-03-18 3:59PM EDT720.000.420.000.00-1.25-74.85%1,2192,57650.00%
NVDA240322P007250002024-03-18 3:59PM EDT725.000.520.000.00-1.33-71.89%2,808050.00%
NVDA240322P007300002024-03-18 3:59PM EDT730.000.680.000.00-1.43-67.77%2,2052,11925.00%
NVDA240322P007350002024-03-18 3:59PM EDT735.000.800.000.00-1.55-65.96%2,7992,25725.00%
NVDA240322P007400002024-03-18 3:59PM EDT740.000.950.000.00-1.72-64.42%2,931025.00%
NVDA240322P007450002024-03-18 3:59PM EDT745.001.110.000.00-1.95-63.73%4,6541,90325.00%
NVDA240322P007500002024-03-18 3:59PM EDT750.001.330.000.00-2.02-60.30%8,733025.00%
NVDA240322P007550002024-03-18 3:59PM EDT755.001.600.000.00-2.21-58.01%2,5391,90125.00%
NVDA240322P007600002024-03-18 3:59PM EDT760.001.800.000.00-2.50-58.14%4,156025.00%
NVDA240322P007650002024-03-18 3:59PM EDT765.002.230.000.00-2.62-54.02%1,4621,39625.00%
NVDA240322P007700002024-03-18 3:59PM EDT770.002.670.000.00-2.84-51.54%3,9803,13325.00%
NVDA240322P007750002024-03-18 3:59PM EDT775.003.130.000.00-3.01-49.02%4,997025.00%
NVDA240322P007800002024-03-18 3:59PM EDT780.003.650.000.00-3.23-46.95%5,798025.00%
NVDA240322P007850002024-03-18 3:59PM EDT785.004.250.000.00-3.30-43.71%3,265025.00%
NVDA240322P007900002024-03-18 3:59PM EDT790.004.650.000.00-4.00-46.24%4,001025.00%
NVDA240322P007950002024-03-18 3:59PM EDT795.005.600.000.00-4.05-41.97%4,201025.00%
NVDA240322P008000002024-03-18 3:59PM EDT800.006.350.000.00-4.01-38.71%15,580025.00%
NVDA240322P008050002024-03-18 3:59PM EDT805.007.250.000.00-4.30-37.23%2,226025.00%
NVDA240322P008100002024-03-18 3:59PM EDT810.008.180.000.00-4.62-36.09%4,2154,61312.50%
NVDA240322P008150002024-03-18 3:58PM EDT815.009.250.000.00-4.87-34.49%2,689012.50%
NVDA240322P008200002024-03-18 3:59PM EDT820.0010.250.000.00-5.25-33.87%5,175012.50%
NVDA240322P008250002024-03-18 3:59PM EDT825.0011.550.000.00-5.60-32.65%2,9193,57712.50%
NVDA240322P008300002024-03-18 3:59PM EDT830.0012.950.000.00-5.71-30.60%6,965012.50%
NVDA240322P008350002024-03-18 3:59PM EDT835.0014.450.000.00-5.80-28.64%4,4844,97312.50%
NVDA240322P008400002024-03-18 3:59PM EDT840.0015.890.000.00-6.01-27.44%4,954012.50%
NVDA240322P008450002024-03-18 3:59PM EDT845.0017.490.000.00-6.46-26.97%2,783012.50%
NVDA240322P008500002024-03-18 3:59PM EDT850.0019.240.000.00-6.86-26.28%12,2419,8356.25%
NVDA240322P008550002024-03-18 3:59PM EDT855.0021.050.000.00-6.65-24.01%2,94806.25%
NVDA240322P008600002024-03-18 3:59PM EDT860.0023.100.000.00-7.25-23.89%5,04306.25%
NVDA240322P008650002024-03-18 3:59PM EDT865.0025.550.000.00-7.01-21.53%3,0433,0246.25%
NVDA240322P008700002024-03-18 3:59PM EDT870.0027.500.000.00-7.57-21.59%5,5664,4243.13%
NVDA240322P008750002024-03-18 3:59PM EDT875.0029.650.000.00-8.22-21.71%5,3952,9993.13%
NVDA240322P008775002024-03-18 3:59PM EDT877.5031.300.000.00-7.60-19.54%2,18601.56%
NVDA240322P008800002024-03-18 3:59PM EDT880.0032.270.000.00-7.82-19.51%10,50101.56%
NVDA240322P008825002024-03-18 3:59PM EDT882.5033.250.000.00-8.11-19.61%3,63900.78%
NVDA240322P008850002024-03-18 3:59PM EDT885.0034.890.000.00-8.09-18.82%7,06800.00%
NVDA240322P008875002024-03-18 3:59PM EDT887.5036.450.000.00-7.92-17.85%2,8991,3170.00%
NVDA240322P008900002024-03-18 3:59PM EDT890.0037.300.000.00-8.57-18.68%5,35100.00%
NVDA240322P008925002024-03-18 3:58PM EDT892.5039.500.000.00-7.80-16.49%1,01800.00%
NVDA240322P008950002024-03-18 3:56PM EDT895.0040.850.000.00-7.88-16.17%2,46300.00%
NVDA240322P008975002024-03-18 3:56PM EDT897.5042.200.000.00-8.15-16.19%1,0098640.00%
NVDA240322P009000002024-03-18 3:59PM EDT900.0043.500.000.00-8.33-16.07%11,94300.00%
NVDA240322P009025002024-03-18 3:55PM EDT902.5046.000.000.00-8.23-15.18%1,7058850.00%
NVDA240322P009050002024-03-18 3:59PM EDT905.0046.500.000.00-8.60-15.61%3,37600.00%
NVDA240322P009100002024-03-18 3:59PM EDT910.0049.350.000.00-8.65-14.91%5,63700.00%
NVDA240322P009150002024-03-18 3:58PM EDT915.0053.600.000.00-8.05-13.06%3,4721,5790.00%
NVDA240322P009200002024-03-18 3:53PM EDT920.0055.500.000.00-9.52-14.64%3,28400.00%
NVDA240322P009250002024-03-18 3:59PM EDT925.0059.800.000.00-6.50-9.80%1,3591,0410.00%
NVDA240322P009300002024-03-18 3:56PM EDT930.0063.500.000.00-8.19-11.42%73211,4090.00%
NVDA240322P009350002024-03-18 3:59PM EDT935.0067.000.000.00-5.15-7.14%25300.00%
NVDA240322P009400002024-03-18 3:58PM EDT940.0071.100.000.00-8.10-10.23%48500.00%
NVDA240322P009450002024-03-18 3:42PM EDT945.0073.590.000.00-9.37-11.29%14300.00%
NVDA240322P009500002024-03-18 3:59PM EDT950.0078.920.000.00-7.03-8.18%1,0391,5230.00%
NVDA240322P009550002024-03-18 3:59PM EDT955.0082.940.000.00-5.56-6.28%13800.00%
NVDA240322P009600002024-03-18 3:25PM EDT960.0086.050.000.00-8.37-8.86%33600.00%
NVDA240322P009650002024-03-18 3:25PM EDT965.0090.150.000.00-9.15-9.21%7200.00%
NVDA240322P009700002024-03-18 3:59PM EDT970.0095.000.000.00-8.00-7.77%2223,4930.00%
NVDA240322P009750002024-03-18 3:25PM EDT975.0098.930.000.00-2.53-2.49%9600.00%
NVDA240322P009800002024-03-18 3:48PM EDT980.00100.950.000.00-7.65-7.04%30000.00%
NVDA240322P009850002024-03-18 3:44PM EDT985.00107.790.000.00-2.56-2.32%931270.00%
NVDA240322P009900002024-03-18 3:48PM EDT990.00109.650.000.00-9.48-7.96%19100.00%
NVDA240322P009950002024-03-18 3:31PM EDT995.00113.750.000.00-9.38-7.62%78930.00%
NVDA240322P010000002024-03-18 3:56PM EDT1,000.00121.200.000.000.00-24200.00%
NVDA240322P010050002024-03-18 12:52PM EDT1,005.00133.200.000.000.00-60630.00%
NVDA240322P010100002024-03-18 2:26PM EDT1,010.00127.400.000.000.00-3700.00%
NVDA240322P010200002024-03-18 3:59PM EDT1,020.00139.300.000.000.00-6900.00%
NVDA240322P010300002024-03-18 1:32PM EDT1,030.00149.450.000.000.00-33090.00%
NVDA240322P010400002024-03-18 2:08PM EDT1,040.00159.250.000.000.00-2600.00%
NVDA240322P010500002024-03-18 12:33PM EDT1,050.00170.000.000.000.00-2200.00%
NVDA240322P010600002024-03-18 12:33PM EDT1,060.00179.800.000.000.00-1400.00%
NVDA240322P010700002024-03-18 12:33PM EDT1,070.00189.200.000.000.00-2900.00%
NVDA240322P010800002024-03-18 3:17PM EDT1,080.00193.850.000.000.00-7160.00%
NVDA240322P010900002024-03-18 1:02PM EDT1,090.00219.500.000.000.00-28230.00%
NVDA240322P011000002024-03-18 3:34PM EDT1,100.00211.650.000.000.00-5600.00%
NVDA240322P011100002024-03-18 1:13PM EDT1,110.00237.500.000.000.00-250.00%
NVDA240322P011200002024-03-18 1:35PM EDT1,120.00238.000.000.000.00-100.00%
NVDA240322P011300002024-03-18 12:30PM EDT1,130.00247.200.000.000.00-3140.00%
NVDA240322P011400002024-03-15 11:11AM EDT1,140.00250.800.000.000.00-200.00%
NVDA240322P011500002024-03-11 3:17PM EDT1,150.00293.340.000.000.00-200.00%
NVDA240322P011600002024-03-12 3:36PM EDT1,160.00259.300.000.000.00-1000.00%
NVDA240322P011700002024-03-18 11:53AM EDT1,170.00289.400.000.000.00-930.00%
NVDA240322P011800002024-03-15 10:55AM EDT1,180.00288.700.000.000.00-500.00%
NVDA240322P011900002024-03-14 2:09PM EDT1,190.00308.400.000.000.00-300.00%
NVDA240322P012000002024-03-18 11:42AM EDT1,200.00312.080.000.000.00-200.00%
NVDA240322P012100002024-03-12 3:48PM EDT1,210.00302.500.000.000.00-300.00%
NVDA240322P012200002024-03-18 11:46AM EDT1,220.00330.600.000.000.00-200.00%
NVDA240322P012300002024-03-18 2:04PM EDT1,230.00347.250.000.000.00-200.00%
NVDA240322P012400002024-03-15 11:04AM EDT1,240.00352.740.000.000.00-100.00%
NVDA240322P012500002024-03-15 10:31AM EDT1,250.00360.440.000.000.00-310.00%
NVDA240322P012600002024-03-15 10:36AM EDT1,260.00370.020.000.000.00-130.00%
NVDA240322P012700002024-03-18 10:59AM EDT1,270.00368.510.000.000.00-400.00%
NVDA240322P012800002024-02-20 2:04PM EDT1,280.00600.080.000.000.00--00.00%
NVDA240322P012900002024-03-15 12:05PM EDT1,290.00399.750.000.000.00-200.00%
NVDA240322P013000002024-03-15 3:23PM EDT1,300.00414.710.000.000.00-3900.00%
NVDA240322P013100002024-03-06 10:58AM EDT1,310.00433.620.000.000.00-400.00%
NVDA240322P013200002024-03-06 3:16PM EDT1,320.00431.310.000.000.00-5300.00%
NVDA240322P013300002024-03-14 10:04AM EDT1,330.00448.190.000.000.00-400.00%
NVDA240322P013400002024-03-11 10:57AM EDT1,340.00454.650.000.000.00-200.00%
NVDA240322P013500002024-03-15 9:48AM EDT1,350.00477.150.000.000.00-200.00%
NVDA240322P013800002024-03-14 12:25PM EDT1,380.00503.410.000.000.00---0.00%
NVDA240322P013900002024-03-13 3:26PM EDT1,390.00478.500.000.000.00-600.00%
NVDA240322P014000002024-03-18 2:04PM EDT1,400.00517.100.000.000.00-2-0.00%
NVDA240322P014100002024-03-13 3:26PM EDT1,410.00498.350.000.000.00---0.00%
NVDA240322P014500002024-03-11 10:59AM EDT1,450.00568.250.000.000.00-200.00%
NVDA240322P015000002024-03-13 10:16AM EDT1,500.00612.260.000.000.00---0.00%
NVDA240322P019400002024-03-18 3:48PM EDT1,940.001,051.010.000.000.00-2-0.00%