New Zealand markets open in 9 hours 52 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
117.93-3.16 (-2.61%)
At close: 04:00PM EDT
120.37 +2.44 (+2.07%)
Pre-market: 08:08AM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726C000500002024-07-19 3:14PM EDT50.0068.720.000.000.00-20200.00%
NVDA240726C000550002024-07-19 3:38PM EDT55.0062.970.000.000.00-150730.00%
NVDA240726C000600002024-07-19 3:08PM EDT60.0058.800.000.000.00-59590.00%
NVDA240726C000650002024-07-19 3:16PM EDT65.0053.440.000.000.00-10100.00%
NVDA240726C000700002024-07-19 3:45PM EDT70.0048.290.000.000.00-2774640.00%
NVDA240726C000750002024-07-19 3:18PM EDT75.0043.730.000.000.00-561030.00%
NVDA240726C000800002024-07-19 3:54PM EDT80.0038.200.000.000.00-5011,1580.00%
NVDA240726C000810002024-07-19 2:19PM EDT81.0037.480.000.000.00-891970.00%
NVDA240726C000820002024-07-19 11:11AM EDT82.0037.650.000.000.00-3270.00%
NVDA240726C000830002024-07-19 10:17AM EDT83.0037.700.000.000.00-8930.00%
NVDA240726C000840002024-07-19 2:33PM EDT84.0034.050.000.000.00-4104440.00%
NVDA240726C000850002024-07-19 3:30PM EDT85.0033.870.000.000.00-371690.00%
NVDA240726C000860002024-07-19 3:49PM EDT86.0032.120.000.000.00-25680.00%
NVDA240726C000870002024-07-19 10:01AM EDT87.0033.200.000.000.00-11330.00%
NVDA240726C000880002024-07-18 2:57PM EDT88.0032.600.000.000.00-1161260.00%
NVDA240726C000890002024-07-19 3:58PM EDT89.0029.180.000.000.00-542250.00%
NVDA240726C000900002024-07-19 3:53PM EDT90.0028.000.000.000.00-4761,5990.00%
NVDA240726C000910002024-07-19 1:22PM EDT91.0026.860.000.000.00-311430.00%
NVDA240726C000920002024-07-19 3:50PM EDT92.0026.240.000.000.00-191820.00%
NVDA240726C000930002024-07-19 3:59PM EDT93.0025.450.000.000.00-1870.00%
NVDA240726C000940002024-07-19 12:48PM EDT94.0024.620.000.000.00-4760.00%
NVDA240726C000950002024-07-19 3:51PM EDT95.0023.150.000.000.00-2914160.00%
NVDA240726C000960002024-07-19 3:38PM EDT96.0022.190.000.000.00-2183290.00%
NVDA240726C000970002024-07-19 3:47PM EDT97.0021.420.000.000.00-71100.00%
NVDA240726C000980002024-07-19 3:57PM EDT98.0020.150.000.000.00-942190.00%
NVDA240726C000990002024-07-19 11:11AM EDT99.0020.800.000.000.00-61750.00%
NVDA240726C001000002024-07-19 3:59PM EDT100.0018.340.000.000.00-2,2013,8980.00%
NVDA240726C001010002024-07-19 3:15PM EDT101.0017.970.000.000.00-2232730.00%
NVDA240726C001020002024-07-19 3:59PM EDT102.0016.510.000.000.00-1764460.00%
NVDA240726C001030002024-07-19 3:32PM EDT103.0015.550.000.000.00-9011,1810.00%
NVDA240726C001040002024-07-19 3:42PM EDT104.0014.650.000.000.00-683490.00%
NVDA240726C001050002024-07-19 3:57PM EDT105.0013.450.000.000.00-5131,3720.00%
NVDA240726C001060002024-07-19 3:58PM EDT106.0012.550.000.000.00-2165100.00%
NVDA240726C001070002024-07-19 3:58PM EDT107.0011.650.000.000.00-1424090.00%
NVDA240726C001080002024-07-19 3:59PM EDT108.0010.840.000.000.00-4271,6870.00%
NVDA240726C001090002024-07-19 3:59PM EDT109.009.970.000.000.00-1581,5290.00%
NVDA240726C001100002024-07-19 3:59PM EDT110.009.000.000.000.00-2,34510,2690.00%
NVDA240726C001110002024-07-19 3:58PM EDT111.008.250.000.000.00-1,3681,2700.00%
NVDA240726C001120002024-07-19 3:59PM EDT112.007.500.000.000.00-4551,2330.00%
NVDA240726C001130002024-07-19 3:59PM EDT113.006.770.000.000.00-1,1431,9460.00%
NVDA240726C001140002024-07-19 3:59PM EDT114.006.100.000.000.00-1,6852,3400.00%
NVDA240726C001150002024-07-19 3:59PM EDT115.005.390.000.000.00-9,89011,6300.00%
NVDA240726C001160002024-07-19 3:59PM EDT116.004.800.000.000.00-4,3284,2490.00%
NVDA240726C001170002024-07-19 3:59PM EDT117.004.300.000.000.00-6,7234,2430.00%
NVDA240726C001180002024-07-19 3:59PM EDT118.003.610.000.000.00-17,47210,4320.20%
NVDA240726C001190002024-07-19 3:59PM EDT119.003.140.000.000.00-24,12612,2983.13%
NVDA240726C001200002024-07-19 3:59PM EDT120.002.660.000.000.00-61,76440,0843.13%
NVDA240726C001210002024-07-19 3:59PM EDT121.002.290.000.000.00-37,80720,1936.25%
NVDA240726C001220002024-07-19 3:59PM EDT122.001.920.000.000.00-31,69418,1026.25%
NVDA240726C001230002024-07-19 3:59PM EDT123.001.640.000.000.00-26,57816,5246.25%
NVDA240726C001240002024-07-19 3:59PM EDT124.001.350.000.000.00-20,94914,35012.50%
NVDA240726C001250002024-07-19 3:59PM EDT125.001.130.000.000.00-57,62743,06012.50%
NVDA240726C001260002024-07-19 3:59PM EDT126.000.920.000.000.00-21,53655,89112.50%
NVDA240726C001270002024-07-19 3:59PM EDT127.000.740.000.000.00-16,10451,73112.50%
NVDA240726C001280002024-07-19 3:59PM EDT128.000.620.000.000.00-14,61828,75412.50%
NVDA240726C001290002024-07-19 3:59PM EDT129.000.490.000.000.00-9,25413,67712.50%
NVDA240726C001300002024-07-19 3:59PM EDT130.000.400.000.000.00-35,16150,85025.00%
NVDA240726C001310002024-07-19 3:59PM EDT131.000.330.000.000.00-12,54514,74625.00%
NVDA240726C001320002024-07-19 3:59PM EDT132.000.260.000.000.00-9,80816,26125.00%
NVDA240726C001330002024-07-19 3:59PM EDT133.000.210.000.000.00-3,60011,13325.00%
NVDA240726C001340002024-07-19 3:59PM EDT134.000.170.000.000.00-4,12313,34925.00%
NVDA240726C001350002024-07-19 3:59PM EDT135.000.150.000.000.00-24,50733,61125.00%
NVDA240726C001360002024-07-19 3:59PM EDT136.000.140.000.000.00-5,46811,51725.00%
NVDA240726C001370002024-07-19 3:57PM EDT137.000.110.000.000.00-4,43710,33925.00%
NVDA240726C001380002024-07-19 3:59PM EDT138.000.100.000.000.00-2,0276,08925.00%
NVDA240726C001390002024-07-19 3:59PM EDT139.000.080.000.000.00-1,5665,20625.00%
NVDA240726C001400002024-07-19 3:59PM EDT140.000.080.000.000.00-15,32940,31225.00%
NVDA240726C001410002024-07-19 3:59PM EDT141.000.070.000.000.00-8262,84625.00%
NVDA240726C001420002024-07-19 3:59PM EDT142.000.050.000.000.00-1,4443,86925.00%
NVDA240726C001430002024-07-19 3:50PM EDT143.000.060.000.000.00-1,2005,69650.00%
NVDA240726C001440002024-07-19 3:57PM EDT144.000.050.000.000.00-7,15510,04850.00%
NVDA240726C001450002024-07-19 3:59PM EDT145.000.050.000.000.00-15,46421,41150.00%
NVDA240726C001460002024-07-19 3:41PM EDT146.000.050.000.000.00-3436,29850.00%
NVDA240726C001470002024-07-19 3:49PM EDT147.000.040.000.000.00-6,7819,01150.00%
NVDA240726C001480002024-07-19 3:59PM EDT148.000.040.000.000.00-2,6124,28650.00%
NVDA240726C001490002024-07-19 3:59PM EDT149.000.040.000.000.00-9233,69450.00%
NVDA240726C001500002024-07-19 3:59PM EDT150.000.030.000.000.00-2,64623,08550.00%
NVDA240726C001520002024-07-19 3:58PM EDT152.000.040.000.000.00-3,1654,59750.00%
NVDA240726C001550002024-07-19 3:52PM EDT155.000.030.000.000.00-3,59612,03450.00%
NVDA240726C001600002024-07-19 3:59PM EDT160.000.030.000.000.00-64213,86750.00%
NVDA240726C001650002024-07-19 3:41PM EDT165.000.020.000.000.00-8583,92150.00%
NVDA240726C001700002024-07-19 3:59PM EDT170.000.020.000.000.00-90510,46650.00%
NVDA240726C001750002024-07-19 3:40PM EDT175.000.020.000.000.00-8714,07650.00%
NVDA240726C001800002024-07-19 2:06PM EDT180.000.020.000.000.00-1893,79850.00%
NVDA240726C001850002024-07-19 2:04PM EDT185.000.010.000.000.00-144,43350.00%
NVDA240726C001900002024-07-19 3:56PM EDT190.000.020.000.000.00-5513,86150.00%
NVDA240726C001950002024-07-19 3:57PM EDT195.000.010.000.000.00-9144,63350.00%
NVDA240726C002000002024-07-19 3:45PM EDT200.000.010.000.000.00-10,56414,32650.00%
NVDA240726C002050002024-07-19 3:06PM EDT205.000.010.000.000.00-10,23111,04750.00%
NVDA240726C002100002024-07-19 2:47PM EDT210.000.010.000.000.00-24,59149,81450.00%
NVDA240726C002150002024-07-19 2:28PM EDT215.000.010.000.000.00-33,53045,11450.00%
NVDA240726C002200002024-07-19 3:52PM EDT220.000.010.000.000.00-25,32025,32150.00%
NVDA240726C009900002024-06-07 3:52PM EDT990.00237.89233.60244.75+237.89-1-0.00%
NVDA240726C010000002024-06-07 3:47PM EDT1,000.00231.00222.55234.20+231.00-3-0.00%
NVDA240726C010200002024-06-07 3:24PM EDT1,020.00210.09205.65217.15+210.09-1-0.00%
NVDA240726C010300002024-06-07 2:58PM EDT1,030.00202.81198.95207.25+202.81-40-0.00%
NVDA240726C010400002024-06-07 9:46AM EDT1,040.00180.20190.85199.10+180.20-6-0.00%
NVDA240726C010500002024-06-07 3:58PM EDT1,050.00186.79181.20192.10+186.79-2-0.00%
NVDA240726C010700002024-06-07 3:58PM EDT1,070.00171.42166.20176.50+171.42-1100.00%
NVDA240726C010900002024-06-06 1:58PM EDT1,090.00151.63150.55161.95+151.63--20.00%
NVDA240726C011000002024-06-07 3:51PM EDT1,100.00150.59143.60152.50+150.59-1550.00%
NVDA240726C011100002024-06-07 3:52PM EDT1,110.00142.08138.60147.35+142.08-1110.00%
NVDA240726C011200002024-06-06 3:56PM EDT1,120.00140.28130.95140.80+140.28--10.00%
NVDA240726C011300002024-06-07 9:30AM EDT1,130.00123.65124.05134.05+123.65-100.00%
NVDA240726C011400002024-06-07 12:55PM EDT1,140.00124.80117.80127.45+124.80-660.00%
NVDA240726C011500002024-06-07 1:32PM EDT1,150.00118.14112.75120.40+118.14-434,928.13%
NVDA240726C011600002024-06-07 3:56PM EDT1,160.00111.00106.25115.30+111.00-323,934.57%
NVDA240726C011700002024-06-07 3:47PM EDT1,170.00105.50101.00107.50+105.50-323,483.89%
NVDA240726C011800002024-06-07 3:58PM EDT1,180.0098.7595.55101.95+98.75-1573,228.52%
NVDA240726C011900002024-06-07 2:34PM EDT1,190.0089.9090.1596.60+89.90-40153,030.37%
NVDA240726C012000002024-06-07 3:59PM EDT1,200.0087.7785.5591.35+87.77-95552,876.42%
NVDA240726C012100002024-06-07 3:56PM EDT1,210.0083.4581.1086.30+83.45-63352,745.07%
NVDA240726C012200002024-06-07 3:58PM EDT1,220.0078.9576.2081.75+78.95-62252,626.66%
NVDA240726C012300002024-06-07 12:01PM EDT1,230.0067.8570.6577.30+67.85-3152,511.23%
NVDA240726C012400002024-06-07 1:08PM EDT1,240.0073.5067.4573.00+73.50-1362,430.62%
NVDA240726C012500002024-06-07 3:52PM EDT1,250.0066.4862.6068.90+66.48-85572,338.67%
NVDA240726C012600002024-06-07 3:56PM EDT1,260.0060.5860.6064.95+60.58-1342,280.76%
NVDA240726C012700002024-06-07 3:52PM EDT1,270.0059.0054.8061.30+59.00-5122,190.36%
NVDA240726C012800002024-06-07 3:52PM EDT1,280.0054.0151.5557.60+54.01-952,126.51%
NVDA240726C012900002024-06-07 3:58PM EDT1,290.0050.9748.1052.45+50.97-2722,048.68%
NVDA240726C013000002024-06-07 3:52PM EDT1,300.0047.6844.7051.35+47.68-49422,009.72%
NVDA240726C013100002024-06-07 2:14PM EDT1,310.0043.0041.6048.30+43.00-321,956.01%
NVDA240726C013200002024-06-07 2:22PM EDT1,320.0040.0538.7545.60+40.05-1171,908.06%
NVDA240726C013300002024-06-07 2:12PM EDT1,330.0039.7335.8042.30+39.73-221,853.81%
NVDA240726C013400002024-06-06 1:18PM EDT1,340.0038.0033.9540.50+38.00--141,823.14%
NVDA240726C013500002024-06-07 3:59PM EDT1,350.0034.0034.0037.40+34.00-58311,797.80%
NVDA240726C013600002024-06-07 3:51PM EDT1,360.0032.6528.6035.25+32.65-1-1,730.91%
NVDA240726C013900002024-06-07 10:14AM EDT1,390.0025.6723.2529.40+25.67-1-1,632.76%
NVDA240726C014000002024-06-07 3:13PM EDT1,400.0025.0021.8027.55+25.00-6-1,603.17%
NVDA240726C014200002024-06-07 12:20PM EDT1,420.0022.9818.2023.75+22.98-9-1,533.94%
NVDA240726C014500002024-06-07 3:59PM EDT1,450.0017.5015.0020.60+17.50-4-1,474.00%
NVDA240726C014800002024-06-07 1:51PM EDT1,480.0020.1013.0517.05+20.10-20-1,419.19%
NVDA240726C015000002024-06-07 1:56PM EDT1,500.0015.3511.8014.45+15.35-15-1,377.73%
NVDA240726C015500002024-06-07 1:40PM EDT1,550.0011.257.9011.15+11.25-5-1,293.55%
NVDA240726C016000002024-06-07 3:39PM EDT1,600.007.995.459.10+7.99-4-1,235.01%
NVDA240726C017000002024-06-07 3:58PM EDT1,700.005.852.155.80+5.85-3-1,127.05%
NVDA240726C017500002024-06-07 2:27PM EDT1,750.006.002.096.20+6.00-1-1,143.07%
NVDA240726C020000002024-06-07 3:54PM EDT2,000.002.001.002.00+2.00-7-1,021.29%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NVDA240726P000500002024-07-19 3:56PM EDT50.000.010.000.000.00-15,05915,05950.00%
NVDA240726P000550002024-07-19 3:58PM EDT55.000.010.000.000.00-2,7262,70150.00%
NVDA240726P000600002024-07-19 4:01PM EDT60.000.020.000.000.00-7,1217,12050.00%
NVDA240726P000650002024-07-19 3:40PM EDT65.000.020.000.000.00-1,9851,50550.00%
NVDA240726P000700002024-07-19 3:53PM EDT70.000.030.000.000.00-15,38913,84050.00%
NVDA240726P000750002024-07-19 3:55PM EDT75.000.030.000.000.00-4,14011,19450.00%
NVDA240726P000800002024-07-19 3:59PM EDT80.000.050.000.000.00-2,09513,79950.00%
NVDA240726P000810002024-07-19 3:47PM EDT81.000.050.000.000.00-1,06517,80450.00%
NVDA240726P000820002024-07-19 3:45PM EDT82.000.060.000.000.00-3,6518,77350.00%
NVDA240726P000830002024-07-19 3:57PM EDT83.000.050.000.000.00-2,0026,24450.00%
NVDA240726P000840002024-07-19 3:44PM EDT84.000.060.000.000.00-1,1624,65950.00%
NVDA240726P000850002024-07-19 3:44PM EDT85.000.070.000.000.00-8067,40850.00%
NVDA240726P000860002024-07-19 3:51PM EDT86.000.070.000.000.00-3228,57550.00%
NVDA240726P000870002024-07-19 3:45PM EDT87.000.060.000.000.00-30510,45450.00%
NVDA240726P000880002024-07-19 3:49PM EDT88.000.070.000.000.00-1426,02350.00%
NVDA240726P000890002024-07-19 3:46PM EDT89.000.080.000.000.00-2,0476,24850.00%
NVDA240726P000900002024-07-19 3:59PM EDT90.000.070.000.000.00-6,0038,91450.00%
NVDA240726P000910002024-07-19 3:55PM EDT91.000.090.000.000.00-2,2132,45150.00%
NVDA240726P000920002024-07-19 3:49PM EDT92.000.090.000.000.00-4261,21850.00%
NVDA240726P000930002024-07-19 3:58PM EDT93.000.100.000.000.00-3053,61050.00%
NVDA240726P000940002024-07-19 3:59PM EDT94.000.100.000.000.00-3,3044,80850.00%
NVDA240726P000950002024-07-19 3:54PM EDT95.000.110.000.000.00-2,3184,07050.00%
NVDA240726P000960002024-07-19 3:59PM EDT96.000.120.000.000.00-44597250.00%
NVDA240726P000970002024-07-19 3:59PM EDT97.000.130.000.000.00-8271,72250.00%
NVDA240726P000980002024-07-19 3:58PM EDT98.000.140.000.000.00-5363,68525.00%
NVDA240726P000990002024-07-19 3:58PM EDT99.000.170.000.000.00-1,4414,46525.00%
NVDA240726P001000002024-07-19 3:59PM EDT100.000.180.000.000.00-25,44028,07525.00%
NVDA240726P001010002024-07-19 3:58PM EDT101.000.210.000.000.00-1,4115,33125.00%
NVDA240726P001020002024-07-19 3:57PM EDT102.000.240.000.000.00-12,01618,02725.00%
NVDA240726P001030002024-07-19 3:59PM EDT103.000.250.000.000.00-3,6044,79125.00%
NVDA240726P001040002024-07-19 3:58PM EDT104.000.310.000.000.00-1,4582,51325.00%
NVDA240726P001050002024-07-19 3:59PM EDT105.000.350.000.000.00-10,34113,98525.00%
NVDA240726P001060002024-07-19 3:58PM EDT106.000.430.000.000.00-2,9165,30325.00%
NVDA240726P001070002024-07-19 3:59PM EDT107.000.520.000.000.00-4,4355,28125.00%
NVDA240726P001080002024-07-19 3:59PM EDT108.000.620.000.000.00-9,56211,22812.50%
NVDA240726P001090002024-07-19 3:59PM EDT109.000.750.000.000.00-5,81610,24312.50%
NVDA240726P001100002024-07-19 3:59PM EDT110.000.910.000.000.00-25,10130,11712.50%
NVDA240726P001110002024-07-19 3:59PM EDT111.001.100.000.000.00-6,12916,49612.50%
NVDA240726P001120002024-07-19 3:59PM EDT112.001.300.000.000.00-10,04616,23012.50%
NVDA240726P001130002024-07-19 3:59PM EDT113.001.550.000.000.00-8,19615,72212.50%
NVDA240726P001140002024-07-19 3:59PM EDT114.001.840.000.000.00-8,0098,0636.25%
NVDA240726P001150002024-07-19 3:59PM EDT115.002.180.000.000.00-39,46527,6916.25%
NVDA240726P001160002024-07-19 3:59PM EDT116.002.540.000.000.00-16,32911,3683.13%
NVDA240726P001170002024-07-19 3:59PM EDT117.002.970.000.000.00-25,73314,6981.56%
NVDA240726P001180002024-07-19 3:59PM EDT118.003.440.000.000.00-29,20015,7950.00%
NVDA240726P001190002024-07-19 3:59PM EDT119.003.960.000.000.00-22,1049,8560.00%
NVDA240726P001200002024-07-19 3:59PM EDT120.004.450.000.000.00-35,93623,4350.00%
NVDA240726P001210002024-07-19 3:59PM EDT121.005.150.000.000.00-9,44915,3720.00%
NVDA240726P001220002024-07-19 3:59PM EDT122.005.720.000.000.00-6,2029,0020.00%
NVDA240726P001230002024-07-19 3:58PM EDT123.006.440.000.000.00-5,7079,5090.00%
NVDA240726P001240002024-07-19 3:59PM EDT124.007.200.000.000.00-5,8218,0270.00%
NVDA240726P001250002024-07-19 3:59PM EDT125.007.750.000.000.00-2,99516,7930.00%
NVDA240726P001260002024-07-19 3:59PM EDT126.008.800.000.000.00-1,29310,7110.00%
NVDA240726P001270002024-07-19 3:59PM EDT127.009.550.000.000.00-2,3787,7330.00%
NVDA240726P001280002024-07-19 3:59PM EDT128.0010.360.000.000.00-1,2247,3440.00%
NVDA240726P001290002024-07-19 3:58PM EDT129.0011.420.000.000.00-1,2723,3870.00%
NVDA240726P001300002024-07-19 3:59PM EDT130.0012.200.000.000.00-1,7058,8810.00%
NVDA240726P001310002024-07-19 3:58PM EDT131.0013.240.000.000.00-5593,3760.00%
NVDA240726P001320002024-07-19 3:57PM EDT132.0014.300.000.000.00-1102,3030.00%
NVDA240726P001330002024-07-19 3:59PM EDT133.0015.100.000.000.00-4562,7460.00%
NVDA240726P001340002024-07-19 3:59PM EDT134.0016.060.000.000.00-2591,3330.00%
NVDA240726P001350002024-07-19 3:42PM EDT135.0016.860.000.000.00-3253,2660.00%
NVDA240726P001360002024-07-19 3:52PM EDT136.0018.200.000.000.00-2342,3800.00%
NVDA240726P001370002024-07-19 3:56PM EDT137.0019.190.000.000.00-927850.00%
NVDA240726P001380002024-07-19 3:57PM EDT138.0020.100.000.000.00-1525470.00%
NVDA240726P001390002024-07-19 3:27PM EDT139.0020.300.000.000.00-324730.00%
NVDA240726P001400002024-07-19 3:32PM EDT140.0021.830.000.000.00-1542,9160.00%
NVDA240726P001410002024-07-19 1:10PM EDT141.0023.000.000.000.00-25460.00%
NVDA240726P001420002024-07-19 1:24PM EDT142.0024.300.000.000.00-11520.00%
NVDA240726P001430002024-07-18 3:15PM EDT143.0023.700.000.000.00-21000.00%
NVDA240726P001440002024-07-19 1:24PM EDT144.0026.300.000.000.00-1100.00%
NVDA240726P001450002024-07-19 3:34PM EDT145.0026.890.000.000.00-19330.00%
NVDA240726P001460002024-07-19 11:55AM EDT146.0026.400.000.000.00-200.00%
NVDA240726P001470002024-07-18 3:17PM EDT147.0027.550.000.000.00-30110.00%
NVDA240726P001480002024-07-18 12:07PM EDT148.0029.300.000.000.00-5200.00%
NVDA240726P001490002024-07-19 10:52AM EDT149.0029.900.000.000.00-100.00%
NVDA240726P001500002024-07-19 3:01PM EDT150.0031.500.000.000.00-45300.00%
NVDA240726P001520002024-07-11 10:27AM EDT152.0020.550.000.000.00-500.00%
NVDA240726P001550002024-07-18 12:14PM EDT155.0035.650.000.000.00-320.00%
NVDA240726P001600002024-07-19 11:56AM EDT160.0040.250.000.000.00-100.00%
NVDA240726P001650002024-07-19 12:32PM EDT165.0046.150.000.000.00-400.00%
NVDA240726P001700002024-07-15 2:09PM EDT170.0042.250.000.000.00-420.00%
NVDA240726P001750002024-07-15 2:09PM EDT175.0047.250.000.000.00-400.00%
NVDA240726P001800002024-07-15 9:43AM EDT180.0050.500.000.000.00-100.00%
NVDA240726P001850002024-07-11 3:05PM EDT185.0055.640.000.000.00-800.00%
NVDA240726P001900002024-06-21 9:30AM EDT190.0061.7569.4573.250.00-50262.31%
NVDA240726P002000002024-07-05 9:30AM EDT200.0071.600.000.000.00-500.00%
NVDA240726P008000002024-06-07 3:11PM EDT800.002.211.922.27+2.21-9-0.00%
NVDA240726P008400002024-06-07 10:57AM EDT840.003.080.484.75+3.08-2-0.00%
NVDA240726P008500002024-06-07 3:33PM EDT850.002.802.403.10+2.80-5-0.00%
NVDA240726P008700002024-06-07 10:37AM EDT870.003.543.254.60+3.54-1-0.00%
NVDA240726P008800002024-06-07 10:00AM EDT880.005.301.365.80+5.30-2-0.00%
NVDA240726P009000002024-06-07 3:56PM EDT900.004.904.005.00+4.90-6-0.00%
NVDA240726P009400002024-06-07 10:59AM EDT940.007.944.109.05+7.94-5-0.00%
NVDA240726P009500002024-06-07 3:10PM EDT950.007.756.358.90+7.75-7-0.00%
NVDA240726P009800002024-06-07 12:14PM EDT980.0010.909.2011.10+10.90-10-0.00%
NVDA240726P009900002024-06-07 3:53PM EDT990.0011.2510.0011.70+11.25-10-0.00%
NVDA240726P010000002024-06-07 3:59PM EDT1,000.0011.9810.7012.70+11.98-32-0.00%
NVDA240726P010100002024-06-07 3:32PM EDT1,010.0013.9511.7014.80+13.95-3-0.00%
NVDA240726P010200002024-06-07 3:32PM EDT1,020.0015.3913.7517.25+15.39-1-0.00%
NVDA240726P010300002024-06-07 1:50PM EDT1,030.0016.0715.1518.50+16.07-1-0.00%
NVDA240726P010400002024-06-07 9:41AM EDT1,040.0022.2116.3519.85+22.21-2-0.00%
NVDA240726P010500002024-06-07 2:55PM EDT1,050.0020.5518.7022.50+20.55-2-0.00%
NVDA240726P010600002024-06-07 12:58PM EDT1,060.0021.6919.9024.40+21.69-1-0.00%
NVDA240726P010700002024-06-07 3:55PM EDT1,070.0024.6023.2027.70+24.60-5210.00%
NVDA240726P010800002024-06-07 2:46PM EDT1,080.0027.8125.6028.95+27.81-5390.00%
NVDA240726P010900002024-06-07 1:22PM EDT1,090.0029.0827.2031.80+29.08-1350.00%
NVDA240726P011000002024-06-07 3:45PM EDT1,100.0032.1530.0034.00+32.15-662160.00%
NVDA240726P011100002024-06-07 2:14PM EDT1,110.0038.0032.1537.25+38.00-620.00%
NVDA240726P011200002024-06-07 2:14PM EDT1,120.0041.3533.9541.05+41.35-460.00%
NVDA240726P011300002024-06-07 12:44PM EDT1,130.0043.6039.0544.30+43.60-420.00%
NVDA240726P011400002024-06-07 12:44PM EDT1,140.0047.1843.5047.95+47.18-2110.00%
NVDA240726P011500002024-06-07 3:45PM EDT1,150.0048.8545.8051.65+48.85-2080.00%
NVDA240726P011600002024-06-07 2:00PM EDT1,160.0053.5050.0055.55+53.50-110.00%
NVDA240726P011700002024-06-07 3:43PM EDT1,170.0057.0054.3562.25+57.00-440.00%
NVDA240726P011800002024-06-07 3:43PM EDT1,180.0061.0557.2564.15+61.05-14100.00%
NVDA240726P011900002024-06-07 3:10PM EDT1,190.0067.9063.2570.40+67.90-1190.00%
NVDA240726P012000002024-06-07 3:36PM EDT1,200.0072.3066.5073.55+72.30-13430.00%
NVDA240726P012100002024-06-07 3:55PM EDT1,210.0075.5574.0578.55+75.55-2320.00%
NVDA240726P012200002024-06-07 3:59PM EDT1,220.0080.9277.5083.80+80.92-170.00%
NVDA240726P012300002024-06-07 2:42PM EDT1,230.0090.0082.8089.30+90.00-220.00%
NVDA240726P012400002024-06-06 9:47AM EDT1,240.0082.5887.8094.95+82.58--20.00%
NVDA240726P012500002024-06-07 10:20AM EDT1,250.00110.5795.05100.85+110.57-120.00%
NVDA240726P012600002024-06-06 1:51PM EDT1,260.00114.80102.05106.95+114.80--40.00%
NVDA240726P012700002024-06-07 9:30AM EDT1,270.00115.00106.50115.00+115.00-120.00%
NVDA240726P013500002024-06-06 11:32AM EDT1,350.00174.00161.75172.80+174.00--50.00%