Advertisement
U.S. markets open in 3 hours 25 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
902.50-23.11 (-2.50%)
At close: 04:00PM EDT
898.19 -4.31 (-0.48%)
Pre-Market: 06:05AM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240328C002500002024-03-27 3:55PM EDT250.00654.500.000.000.00-800.00%
NVDA240328C002600002024-03-27 3:42PM EDT260.00641.600.000.000.00-100.00%
NVDA240328C002700002024-03-27 2:55PM EDT270.00626.550.000.000.00-100.00%
NVDA240328C002800002024-03-27 2:55PM EDT280.00616.550.000.000.00---0.00%
NVDA240328C002900002024-03-27 3:53PM EDT290.00612.650.000.000.00---0.00%
NVDA240328C003000002024-03-25 12:03PM EDT300.00650.000.000.000.00-100.00%
NVDA240328C003200002024-03-25 2:15PM EDT320.00641.550.000.000.00-200.00%
NVDA240328C003300002024-03-22 12:15PM EDT330.00615.450.000.000.00-100.00%
NVDA240328C003400002024-03-25 3:48PM EDT340.00616.740.000.000.00-300.00%
NVDA240328C003500002024-03-26 3:50PM EDT350.00584.300.000.000.00-400.00%
NVDA240328C003700002024-03-27 11:33AM EDT370.00524.190.000.000.00-100.00%
NVDA240328C003800002024-03-27 10:38AM EDT380.00522.000.000.000.00-100.00%
NVDA240328C003900002024-03-25 12:28PM EDT390.00562.010.000.000.00-100.00%
NVDA240328C004000002024-03-27 2:30PM EDT400.00503.310.000.000.00-900.00%
NVDA240328C004100002024-03-27 2:31PM EDT410.00493.000.000.000.00-100.00%
NVDA240328C004200002024-03-27 1:59PM EDT420.00486.500.000.000.00-400.00%
NVDA240328C004300002024-03-22 11:44AM EDT430.00504.500.000.000.00-100.00%
NVDA240328C004400002024-03-22 10:11AM EDT440.00485.770.000.000.00-100.00%
NVDA240328C004500002024-03-27 2:25PM EDT450.00453.350.000.000.00-100.00%
NVDA240328C004600002024-03-27 10:30AM EDT460.00440.290.000.000.00-100.00%
NVDA240328C004700002024-03-27 9:30AM EDT470.00460.680.000.000.00-100.00%
NVDA240328C004800002024-03-27 3:54PM EDT480.00424.100.000.000.00-500.00%
NVDA240328C004900002024-03-27 3:22PM EDT490.00402.160.000.000.00-300.00%
NVDA240328C005000002024-03-27 1:41PM EDT500.00402.140.000.000.00-9600.00%
NVDA240328C005050002024-03-19 10:16AM EDT505.00354.770.000.000.00-300.00%
NVDA240328C005100002024-03-22 2:49PM EDT510.00429.350.000.000.00-200.00%
NVDA240328C005150002024-03-27 3:15PM EDT515.00378.650.000.000.00-400.00%
NVDA240328C005200002024-03-27 3:42PM EDT520.00381.590.000.000.00-8800.00%
NVDA240328C005250002024-03-27 3:23PM EDT525.00367.200.000.000.00-400.00%
NVDA240328C005300002024-03-27 2:33PM EDT530.00370.340.000.000.00-100.00%
NVDA240328C005350002024-03-18 10:55AM EDT535.00367.590.000.000.00-100.00%
NVDA240328C005400002024-03-27 1:01PM EDT540.00362.150.000.000.00-100.00%
NVDA240328C005450002024-03-27 2:49PM EDT545.00353.010.000.000.00-400.00%
NVDA240328C005500002024-03-27 11:51AM EDT550.00347.300.000.000.00-500.00%
NVDA240328C005550002024-03-22 1:20PM EDT555.00389.980.000.000.00-100.00%
NVDA240328C005600002024-03-27 3:30PM EDT560.00335.500.000.000.00-100.00%
NVDA240328C005650002024-03-27 2:29PM EDT565.00337.300.000.000.00-100.00%
NVDA240328C005700002024-03-27 2:25PM EDT570.00333.350.000.000.00-500.00%
NVDA240328C005750002024-03-27 9:51AM EDT575.00343.550.000.000.00-100.00%
NVDA240328C005800002024-03-27 10:00AM EDT580.00323.880.000.000.00-100.00%
NVDA240328C005850002024-03-25 12:42PM EDT585.00367.940.000.000.00-100.00%
NVDA240328C005900002024-03-25 1:09PM EDT590.00363.230.000.000.00-300.00%
NVDA240328C005950002024-03-27 2:50PM EDT595.00304.320.000.000.00-2000.00%
NVDA240328C006000002024-03-27 3:48PM EDT600.00302.000.000.000.00-2100.00%
NVDA240328C006050002024-03-27 2:14PM EDT605.00297.280.000.000.00-100.00%
NVDA240328C006100002024-03-27 11:31AM EDT610.00285.330.000.000.00-600.00%
NVDA240328C006150002024-03-27 2:14PM EDT615.00287.270.000.000.00-100.00%
NVDA240328C006200002024-03-27 12:07PM EDT620.00280.550.000.000.00-300.00%
NVDA240328C006250002024-03-27 2:23PM EDT625.00278.200.000.000.00-400.00%
NVDA240328C006300002024-03-19 2:19PM EDT630.00273.050.000.000.00-200.00%
NVDA240328C006350002024-03-15 2:37PM EDT635.00259.540.000.000.00-200.00%
NVDA240328C006400002024-03-27 10:40AM EDT640.00263.140.000.000.00-300.00%
NVDA240328C006450002024-03-26 3:20PM EDT645.00298.690.000.000.00-1000.00%
NVDA240328C006500002024-03-27 3:47PM EDT650.00251.450.000.000.00-1800.00%
NVDA240328C006550002024-03-26 3:50PM EDT655.00279.500.000.000.00-200.00%
NVDA240328C006600002024-03-27 3:40PM EDT660.00240.760.000.000.00-1200.00%
NVDA240328C006650002024-03-27 9:58AM EDT665.00239.750.000.000.00-100.00%
NVDA240328C006700002024-03-27 3:47PM EDT670.00231.770.000.000.00-1000.00%
NVDA240328C006750002024-03-27 3:26PM EDT675.00218.550.000.000.00-700.00%
NVDA240328C006800002024-03-27 3:10PM EDT680.00214.000.000.000.00-200.00%
NVDA240328C006850002024-03-27 3:48PM EDT685.00216.320.000.000.00-300.00%
NVDA240328C006900002024-03-27 2:07PM EDT690.00212.750.000.000.00-200.00%
NVDA240328C006950002024-03-27 9:33AM EDT695.00220.300.000.000.00-100.00%
NVDA240328C007000002024-03-27 3:40PM EDT700.00200.950.000.000.00-3700.00%
NVDA240328C007050002024-03-27 3:48PM EDT705.00196.290.000.000.00-800.00%
NVDA240328C007100002024-03-27 3:49PM EDT710.00191.250.000.000.00-300.00%
NVDA240328C007150002024-03-27 2:08PM EDT715.00185.000.000.000.00-1000.00%
NVDA240328C007200002024-03-27 3:25PM EDT720.00173.320.000.000.00-3200.00%
NVDA240328C007250002024-03-27 3:14PM EDT725.00168.790.000.000.00-1400.00%
NVDA240328C007300002024-03-27 3:27PM EDT730.00163.350.000.000.00-400.00%
NVDA240328C007350002024-03-27 10:19AM EDT735.00166.820.000.000.00-400.00%
NVDA240328C007400002024-03-27 3:29PM EDT740.00155.940.000.000.00-2000.00%
NVDA240328C007450002024-03-27 3:29PM EDT745.00150.910.000.000.00-1200.00%
NVDA240328C007500002024-03-27 3:47PM EDT750.00151.500.000.000.00-2100.00%
NVDA240328C007550002024-03-27 3:47PM EDT755.00147.400.000.000.00-100.00%
NVDA240328C007600002024-03-27 3:33PM EDT760.00137.250.000.000.00-3500.00%
NVDA240328C007650002024-03-27 3:36PM EDT765.00133.530.000.000.00-800.00%
NVDA240328C007700002024-03-27 3:36PM EDT770.00128.530.000.000.00-2600.00%
NVDA240328C007750002024-03-27 3:59PM EDT775.00126.850.000.000.00-3700.00%
NVDA240328C007800002024-03-27 3:59PM EDT780.00122.800.000.000.00-1300.00%
NVDA240328C007850002024-03-27 3:22PM EDT785.00107.300.000.000.00-600.00%
NVDA240328C007900002024-03-27 3:54PM EDT790.00114.280.000.000.00-4400.00%
NVDA240328C007950002024-03-27 3:51PM EDT795.00107.690.000.000.00-7100.00%
NVDA240328C008000002024-03-27 3:59PM EDT800.00102.250.000.000.00-30800.00%
NVDA240328C008050002024-03-27 3:44PM EDT805.0098.000.000.000.00-4600.00%
NVDA240328C008100002024-03-27 3:49PM EDT810.0091.600.000.000.00-4900.00%
NVDA240328C008150002024-03-27 2:40PM EDT815.0085.000.000.000.00-3900.00%
NVDA240328C008200002024-03-27 3:53PM EDT820.0082.300.000.000.00-23100.00%
NVDA240328C008250002024-03-27 3:12PM EDT825.0068.230.000.000.00-4600.00%
NVDA240328C008300002024-03-27 3:58PM EDT830.0073.800.000.000.00-16600.00%
NVDA240328C008350002024-03-27 3:54PM EDT835.0069.100.000.000.00-10100.00%
NVDA240328C008400002024-03-27 3:59PM EDT840.0062.430.000.000.00-32700.00%
NVDA240328C008450002024-03-27 3:59PM EDT845.0058.350.000.000.00-35900.00%
NVDA240328C008500002024-03-27 3:59PM EDT850.0053.150.000.000.00-1,68800.00%
NVDA240328C008550002024-03-27 3:55PM EDT855.0047.850.000.000.00-20600.00%
NVDA240328C008600002024-03-27 3:56PM EDT860.0043.950.000.000.00-57000.00%
NVDA240328C008650002024-03-27 3:57PM EDT865.0039.350.000.000.00-33400.00%
NVDA240328C008700002024-03-27 3:58PM EDT870.0034.700.000.000.00-1,17100.00%
NVDA240328C008750002024-03-27 3:59PM EDT875.0029.930.000.000.00-1,84300.00%
NVDA240328C008775002024-03-27 3:47PM EDT877.5025.700.000.000.00-60000.00%
NVDA240328C008800002024-03-27 3:59PM EDT880.0024.550.000.000.00-3,75500.00%
NVDA240328C008825002024-03-27 3:38PM EDT882.5020.960.000.000.00-68800.00%
NVDA240328C008850002024-03-27 3:59PM EDT885.0020.000.000.000.00-2,35500.00%
NVDA240328C008875002024-03-27 3:59PM EDT887.5018.240.000.000.00-1,12300.00%
NVDA240328C008900002024-03-27 3:59PM EDT890.0016.900.000.000.00-13,40200.00%
NVDA240328C008925002024-03-27 3:59PM EDT892.5015.500.000.000.00-3,23200.00%
NVDA240328C008950002024-03-27 3:59PM EDT895.0013.390.000.000.00-13,45000.00%
NVDA240328C008975002024-03-27 3:59PM EDT897.5012.060.000.000.00-11,65500.00%
NVDA240328C009000002024-03-27 3:59PM EDT900.0010.400.000.000.00-67,08300.00%
NVDA240328C009025002024-03-27 3:59PM EDT902.509.000.000.000.00-16,78500.00%
NVDA240328C009050002024-03-27 3:59PM EDT905.008.250.000.000.00-29,83201.56%
NVDA240328C009100002024-03-27 3:59PM EDT910.006.150.000.000.00-43,06303.13%
NVDA240328C009150002024-03-27 3:59PM EDT915.004.550.000.000.00-33,99706.25%
NVDA240328C009200002024-03-27 3:59PM EDT920.003.200.000.000.00-52,21206.25%
NVDA240328C009250002024-03-27 3:59PM EDT925.002.500.000.000.00-28,984012.50%
NVDA240328C009300002024-03-27 3:59PM EDT930.001.760.000.000.00-49,362012.50%
NVDA240328C009350002024-03-27 3:59PM EDT935.001.160.000.000.00-30,360012.50%
NVDA240328C009400002024-03-27 3:59PM EDT940.000.850.000.000.00-38,636012.50%
NVDA240328C009450002024-03-27 3:59PM EDT945.000.630.000.000.00-15,464025.00%
NVDA240328C009500002024-03-27 3:59PM EDT950.000.440.000.000.00-66,851025.00%
NVDA240328C009550002024-03-27 3:59PM EDT955.000.350.000.000.00-14,827025.00%
NVDA240328C009600002024-03-27 3:59PM EDT960.000.250.000.000.00-27,950025.00%
NVDA240328C009650002024-03-27 3:59PM EDT965.000.220.000.000.00-10,380025.00%
NVDA240328C009700002024-03-27 3:59PM EDT970.000.170.000.000.00-15,215025.00%
NVDA240328C009750002024-03-27 3:59PM EDT975.000.130.000.000.00-9,901025.00%
NVDA240328C009800002024-03-27 3:59PM EDT980.000.120.000.000.00-10,038025.00%
NVDA240328C009850002024-03-27 3:59PM EDT985.000.090.000.000.00-5,142025.00%
NVDA240328C009900002024-03-27 3:59PM EDT990.000.120.000.000.00-5,922025.00%
NVDA240328C009950002024-03-27 3:59PM EDT995.000.110.000.000.00-6,027050.00%
NVDA240328C010000002024-03-27 3:59PM EDT1,000.000.100.000.000.00-33,364050.00%
NVDA240328C010050002024-03-27 3:59PM EDT1,005.000.090.000.000.00-3,638050.00%
NVDA240328C010100002024-03-27 3:59PM EDT1,010.000.080.000.000.00-4,604050.00%
NVDA240328C010150002024-03-27 3:50PM EDT1,015.000.100.000.000.00-2,469050.00%
NVDA240328C010200002024-03-27 3:59PM EDT1,020.000.070.000.000.00-4,469050.00%
NVDA240328C010250002024-03-27 3:58PM EDT1,025.000.060.000.000.00-1,927050.00%
NVDA240328C010300002024-03-27 3:57PM EDT1,030.000.060.000.000.00-3,813050.00%
NVDA240328C010400002024-03-27 3:59PM EDT1,040.000.060.000.000.00-3,077050.00%
NVDA240328C010500002024-03-27 3:59PM EDT1,050.000.050.000.000.00-4,374050.00%
NVDA240328C010600002024-03-27 3:55PM EDT1,060.000.040.000.000.00-1,985050.00%
NVDA240328C010700002024-03-27 3:59PM EDT1,070.000.030.000.000.00-1,148050.00%
NVDA240328C010800002024-03-27 3:58PM EDT1,080.000.030.000.000.00-1,648050.00%
NVDA240328C010900002024-03-27 3:59PM EDT1,090.000.020.000.000.00-860050.00%
NVDA240328C011000002024-03-27 3:58PM EDT1,100.000.040.000.000.00-3,728050.00%
NVDA240328C011100002024-03-27 3:58PM EDT1,110.000.030.000.000.00-1,598050.00%
NVDA240328C011200002024-03-27 3:58PM EDT1,120.000.040.000.000.00-707050.00%
NVDA240328C011300002024-03-27 3:30PM EDT1,130.000.020.000.000.00-654050.00%
NVDA240328C011400002024-03-27 3:49PM EDT1,140.000.030.000.000.00-323050.00%
NVDA240328C011500002024-03-27 3:54PM EDT1,150.000.010.000.000.00-3,994050.00%
NVDA240328C011600002024-03-27 3:33PM EDT1,160.000.010.000.000.00-257050.00%
NVDA240328C011700002024-03-27 3:43PM EDT1,170.000.010.000.000.00-580050.00%
NVDA240328C011800002024-03-27 3:47PM EDT1,180.000.020.000.000.00-430050.00%
NVDA240328C011900002024-03-27 3:15PM EDT1,190.000.020.000.000.00-194050.00%
NVDA240328C012000002024-03-27 3:58PM EDT1,200.000.010.000.000.00-3,821050.00%
NVDA240328C012100002024-03-27 3:58PM EDT1,210.000.010.000.000.00-219050.00%
NVDA240328C012200002024-03-27 3:57PM EDT1,220.000.010.000.000.00-55050.00%
NVDA240328C012300002024-03-27 3:57PM EDT1,230.000.010.000.000.00-171050.00%
NVDA240328C012400002024-03-27 3:56PM EDT1,240.000.010.000.000.00-200050.00%
NVDA240328C012500002024-03-27 3:56PM EDT1,250.000.010.000.000.00-88050.00%
NVDA240328C012600002024-03-27 3:52PM EDT1,260.000.010.000.000.00-158050.00%
NVDA240328C012700002024-03-27 3:47PM EDT1,270.000.010.000.000.00-64050.00%
NVDA240328C012800002024-03-27 3:46PM EDT1,280.000.010.000.000.00-748050.00%
NVDA240328C012900002024-03-27 3:31PM EDT1,290.000.010.000.000.00-347050.00%
NVDA240328C013000002024-03-27 3:28PM EDT1,300.000.010.000.000.00-316050.00%
NVDA240328C013100002024-03-27 2:14PM EDT1,310.000.010.000.000.00-15050.00%
NVDA240328C013200002024-03-27 3:46PM EDT1,320.000.010.000.000.00-170050.00%
NVDA240328C013300002024-03-27 9:32AM EDT1,330.000.010.000.000.00-5050.00%
NVDA240328C013400002024-03-27 3:22PM EDT1,340.000.010.000.000.00-8050.00%
NVDA240328C013500002024-03-27 12:09PM EDT1,350.000.010.000.000.00-6050.00%
NVDA240328C013600002024-03-27 3:22PM EDT1,360.000.010.000.000.00-5050.00%
NVDA240328C013700002024-03-27 3:21PM EDT1,370.000.010.000.000.00-2050.00%
NVDA240328C013800002024-03-27 3:04PM EDT1,380.000.010.000.000.00-190100.00%
NVDA240328C013900002024-03-27 3:20PM EDT1,390.000.010.000.000.00-2050.00%
NVDA240328C014000002024-03-27 3:48PM EDT1,400.000.010.000.000.00-17,250050.00%
NVDA240328C014100002024-03-26 3:46PM EDT1,410.000.020.000.000.00-51050.00%
NVDA240328C014200002024-03-26 3:45PM EDT1,420.000.010.000.000.00-108050.00%
NVDA240328C014300002024-03-27 11:24AM EDT1,430.000.010.000.000.00-11050.00%
NVDA240328C014400002024-03-26 3:57PM EDT1,440.000.010.000.000.00-59050.00%
NVDA240328C014500002024-03-27 9:33AM EDT1,450.000.010.000.000.00-82050.00%
NVDA240328C015000002024-03-27 11:39AM EDT1,500.000.010.000.000.00-2050.00%
NVDA240328C015500002024-03-27 11:39AM EDT1,550.000.010.000.000.00-2050.00%
NVDA240328C016000002024-03-26 10:38AM EDT1,600.000.010.000.000.00-194050.00%
NVDA240328C016500002024-03-27 2:03PM EDT1,650.000.010.000.000.00-1050.00%
NVDA240328C017000002024-03-27 12:20PM EDT1,700.000.010.000.000.00-1050.00%
NVDA240328C017500002024-03-25 3:27PM EDT1,750.000.010.000.000.00-14,218050.00%
NVDA240328C017900002024-03-27 3:22PM EDT1,790.000.010.000.000.00-1050.00%
NVDA240328C018000002024-03-22 1:50PM EDT1,800.000.010.000.000.00-31050.00%
NVDA240328C018100002024-03-26 9:30AM EDT1,810.000.010.000.000.00-1050.00%
NVDA240328C018200002024-03-27 2:25PM EDT1,820.000.010.000.000.00-53050.00%
NVDA240328C018300002024-03-26 10:38AM EDT1,830.000.010.000.000.00-3050.00%
NVDA240328C018400002024-03-26 10:38AM EDT1,840.000.010.000.000.00-9050.00%
NVDA240328C018500002024-03-27 9:30AM EDT1,850.000.010.000.000.00-10050.00%
NVDA240328C018600002024-03-26 10:37AM EDT1,860.000.010.000.000.00-6050.00%
NVDA240328C018700002024-03-26 10:37AM EDT1,870.000.010.000.000.00-6050.00%
NVDA240328C018800002024-03-26 10:37AM EDT1,880.000.010.000.000.00-2050.00%
NVDA240328C018900002024-03-26 9:30AM EDT1,890.000.010.000.000.00-5050.00%
NVDA240328C019000002024-03-27 12:16PM EDT1,900.000.010.000.000.00-1050.00%
NVDA240328C019100002024-03-22 1:29PM EDT1,910.000.010.000.000.00-1050.00%
NVDA240328C019200002024-03-22 12:24PM EDT1,920.000.010.000.000.00-1050.00%
NVDA240328C019300002024-03-25 11:11AM EDT1,930.000.010.000.000.00-2050.00%
NVDA240328C019400002024-03-27 2:35PM EDT1,940.000.010.000.000.00-34050.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NVDA240328P002500002024-03-27 1:29PM EDT250.000.010.000.000.00-1050.00%
NVDA240328P002600002024-03-13 1:03PM EDT260.000.010.000.000.00-1050.00%
NVDA240328P002700002024-03-12 12:05PM EDT270.000.020.000.000.00-1050.00%
NVDA240328P002800002024-02-21 4:58PM EDT280.000.080.000.010.00--12612.50%
NVDA240328P002900002024-03-20 9:30AM EDT290.000.020.000.000.00-2050.00%
NVDA240328P003000002024-03-27 10:22AM EDT300.000.010.000.000.00-1050.00%
NVDA240328P003100002024-02-21 11:05AM EDT310.000.290.000.010.00-25562.50%
NVDA240328P003200002024-03-19 3:20PM EDT320.000.010.000.000.00-20050.00%
NVDA240328P003300002024-03-26 1:53PM EDT330.000.010.000.000.00-1050.00%
NVDA240328P003400002024-03-15 3:44PM EDT340.000.020.000.000.00-1050.00%
NVDA240328P003500002024-03-20 3:30PM EDT350.000.010.000.000.00-10050.00%
NVDA240328P003600002024-03-18 10:40AM EDT360.000.010.000.000.00-4050.00%
NVDA240328P003700002024-03-11 10:32AM EDT370.000.020.000.000.00-1050.00%
NVDA240328P003800002024-03-21 3:24PM EDT380.000.010.000.000.00-1050.00%
NVDA240328P003900002024-03-26 10:09AM EDT390.000.010.000.000.00-10050.00%
NVDA240328P004000002024-03-22 1:15PM EDT400.000.010.000.000.00-200050.00%
NVDA240328P004100002024-03-18 10:40AM EDT410.000.010.000.000.00-20050.00%
NVDA240328P004200002024-03-18 12:59PM EDT420.000.010.000.000.00-2050.00%
NVDA240328P004300002024-03-19 3:20PM EDT430.000.010.000.000.00-22050.00%
NVDA240328P004400002024-03-19 3:13PM EDT440.000.010.000.000.00-74050.00%
NVDA240328P004500002024-03-25 1:25PM EDT450.000.010.000.000.00-3050.00%
NVDA240328P004600002024-03-25 9:33AM EDT460.000.010.000.000.00-10050.00%
NVDA240328P004700002024-03-22 11:07AM EDT470.000.010.000.000.00-17050.00%
NVDA240328P004800002024-03-22 11:16AM EDT480.000.010.000.000.00-17050.00%
NVDA240328P004900002024-03-27 10:03AM EDT490.000.010.000.000.00-2050.00%
NVDA240328P005000002024-03-27 11:18AM EDT500.000.010.000.000.00-3050.00%
NVDA240328P005050002024-03-21 3:05PM EDT505.000.010.000.000.00-2050.00%
NVDA240328P005100002024-03-25 1:52PM EDT510.000.010.000.000.00-1050.00%
NVDA240328P005150002024-03-22 2:43PM EDT515.000.010.000.000.00-42050.00%
NVDA240328P005200002024-03-25 9:39AM EDT520.000.010.000.000.00-1050.00%
NVDA240328P005250002024-03-22 10:01AM EDT525.000.010.000.000.00-1050.00%
NVDA240328P005300002024-03-25 10:35AM EDT530.000.010.000.000.00-2050.00%
NVDA240328P005350002024-03-19 3:41PM EDT535.000.010.000.000.00-3050.00%
NVDA240328P005400002024-03-20 2:09PM EDT540.000.010.000.000.00-32050.00%
NVDA240328P005450002024-03-25 3:10PM EDT545.000.010.000.000.00-1050.00%
NVDA240328P005500002024-03-25 9:41AM EDT550.000.010.000.000.00-100050.00%
NVDA240328P005550002024-03-27 1:04PM EDT555.000.010.000.000.00-15050.00%
NVDA240328P005600002024-03-26 3:43PM EDT560.000.010.000.000.00-28050.00%
NVDA240328P005650002024-03-26 3:44PM EDT565.000.010.000.000.00-71050.00%
NVDA240328P005700002024-03-26 3:44PM EDT570.000.010.000.000.00-3050.00%
NVDA240328P005750002024-03-27 3:09PM EDT575.000.010.000.000.00-1050.00%
NVDA240328P005800002024-03-25 2:17PM EDT580.000.010.000.000.00-3050.00%
NVDA240328P005850002024-03-26 1:45PM EDT585.000.010.000.000.00-10100.00%
NVDA240328P005900002024-03-26 11:29AM EDT590.000.010.000.000.00-3050.00%
NVDA240328P005950002024-03-27 1:03PM EDT595.000.010.000.000.00-100100.00%
NVDA240328P006000002024-03-27 1:10PM EDT600.000.010.000.000.00-19050.00%
NVDA240328P006050002024-03-26 3:36PM EDT605.000.010.000.000.00-160050.00%
NVDA240328P006100002024-03-26 3:36PM EDT610.000.010.000.000.00-250050.00%
NVDA240328P006150002024-03-26 3:53PM EDT615.000.010.000.000.00-112050.00%
NVDA240328P006200002024-03-27 12:10PM EDT620.000.020.000.000.00-5050.00%
NVDA240328P006250002024-03-26 3:32PM EDT625.000.030.000.000.00-46050.00%
NVDA240328P006300002024-03-26 3:54PM EDT630.000.010.000.000.00-32050.00%
NVDA240328P006350002024-03-26 3:41PM EDT635.000.020.000.000.00-177050.00%
NVDA240328P006400002024-03-27 11:30AM EDT640.000.010.000.000.00-1050.00%
NVDA240328P006450002024-03-27 10:16AM EDT645.000.010.000.000.00-1050.00%
NVDA240328P006500002024-03-27 3:28PM EDT650.000.010.000.000.00-25050.00%
NVDA240328P006550002024-03-27 12:02PM EDT655.000.010.000.000.00-49050.00%
NVDA240328P006600002024-03-27 9:42AM EDT660.000.010.000.000.00-16050.00%
NVDA240328P006650002024-03-27 12:50PM EDT665.000.010.000.000.00-9050.00%
NVDA240328P006700002024-03-27 2:36PM EDT670.000.010.000.000.00-67050.00%
NVDA240328P006750002024-03-27 12:22PM EDT675.000.010.000.000.00-86050.00%
NVDA240328P006800002024-03-27 2:58PM EDT680.000.010.000.000.00-114050.00%
NVDA240328P006850002024-03-27 3:55PM EDT685.000.010.000.000.00-81050.00%
NVDA240328P006900002024-03-27 3:55PM EDT690.000.010.000.000.00-123050.00%
NVDA240328P006950002024-03-27 9:50AM EDT695.000.020.000.000.00-3050.00%
NVDA240328P007000002024-03-27 3:57PM EDT700.000.020.000.000.00-221050.00%
NVDA240328P007050002024-03-27 3:30PM EDT705.000.010.000.000.00-279050.00%
NVDA240328P007100002024-03-27 3:53PM EDT710.000.020.000.000.00-102050.00%
NVDA240328P007150002024-03-27 3:34PM EDT715.000.010.000.000.00-110050.00%
NVDA240328P007200002024-03-27 2:40PM EDT720.000.010.000.000.00-124050.00%
NVDA240328P007250002024-03-27 12:48PM EDT725.000.010.000.000.00-281050.00%
NVDA240328P007300002024-03-27 3:37PM EDT730.000.020.000.000.00-174050.00%
NVDA240328P007350002024-03-27 1:50PM EDT735.000.020.000.000.00-36050.00%
NVDA240328P007400002024-03-27 3:28PM EDT740.000.010.000.000.00-284050.00%
NVDA240328P007450002024-03-27 3:52PM EDT745.000.020.000.000.00-142050.00%
NVDA240328P007500002024-03-27 3:59PM EDT750.000.010.000.000.00-430050.00%
NVDA240328P007550002024-03-27 2:23PM EDT755.000.020.000.000.00-427050.00%
NVDA240328P007600002024-03-27 3:57PM EDT760.000.020.000.000.00-137050.00%
NVDA240328P007650002024-03-27 3:22PM EDT765.000.020.000.000.00-157050.00%
NVDA240328P007700002024-03-27 3:55PM EDT770.000.030.000.000.00-246050.00%
NVDA240328P007750002024-03-27 1:58PM EDT775.000.020.000.000.00-431050.00%
NVDA240328P007800002024-03-27 3:50PM EDT780.000.030.000.000.00-1,630050.00%
NVDA240328P007850002024-03-27 3:44PM EDT785.000.030.000.000.00-418050.00%
NVDA240328P007900002024-03-27 3:40PM EDT790.000.030.000.000.00-1,616050.00%
NVDA240328P007950002024-03-27 3:37PM EDT795.000.040.000.000.00-711050.00%
NVDA240328P008000002024-03-27 3:57PM EDT800.000.040.000.000.00-4,101050.00%
NVDA240328P008050002024-03-27 3:54PM EDT805.000.060.000.000.00-698050.00%
NVDA240328P008100002024-03-27 3:58PM EDT810.000.070.000.000.00-1,318050.00%
NVDA240328P008150002024-03-27 3:54PM EDT815.000.060.000.000.00-585050.00%
NVDA240328P008200002024-03-27 3:58PM EDT820.000.080.000.000.00-1,709050.00%
NVDA240328P008250002024-03-27 3:59PM EDT825.000.070.000.000.00-2,125025.00%
NVDA240328P008300002024-03-27 3:59PM EDT830.000.100.000.000.00-3,146025.00%
NVDA240328P008350002024-03-27 3:59PM EDT835.000.120.000.000.00-2,129025.00%
NVDA240328P008400002024-03-27 3:59PM EDT840.000.140.000.000.00-4,645025.00%
NVDA240328P008450002024-03-27 3:59PM EDT845.000.150.000.000.00-3,485025.00%
NVDA240328P008500002024-03-27 3:59PM EDT850.000.200.000.000.00-22,374025.00%
NVDA240328P008550002024-03-27 3:59PM EDT855.000.310.000.000.00-5,728025.00%
NVDA240328P008600002024-03-27 3:59PM EDT860.000.450.000.000.00-11,837025.00%
NVDA240328P008650002024-03-27 3:59PM EDT865.000.620.000.000.00-7,144012.50%
NVDA240328P008700002024-03-27 3:59PM EDT870.000.870.000.000.00-13,270012.50%
NVDA240328P008750002024-03-27 3:59PM EDT875.001.330.000.000.00-16,400012.50%
NVDA240328P008775002024-03-27 3:59PM EDT877.501.670.000.000.00-9,494012.50%
NVDA240328P008800002024-03-27 3:59PM EDT880.001.940.000.000.00-30,586012.50%
NVDA240328P008825002024-03-27 3:59PM EDT882.502.330.000.000.00-4,072012.50%
NVDA240328P008850002024-03-27 3:59PM EDT885.002.770.000.000.00-13,94106.25%
NVDA240328P008875002024-03-27 3:59PM EDT887.503.650.000.000.00-6,71906.25%
NVDA240328P008900002024-03-27 3:59PM EDT890.003.950.000.000.00-31,15606.25%
NVDA240328P008925002024-03-27 3:59PM EDT892.504.650.000.000.00-10,56706.25%
NVDA240328P008950002024-03-27 3:59PM EDT895.005.600.000.000.00-24,55803.13%
NVDA240328P008975002024-03-27 3:59PM EDT897.506.580.000.000.00-19,02203.13%
NVDA240328P009000002024-03-27 3:59PM EDT900.007.500.000.000.00-72,23801.56%
NVDA240328P009025002024-03-27 3:59PM EDT902.508.780.000.000.00-16,04500.00%
NVDA240328P009050002024-03-27 3:59PM EDT905.0010.100.000.000.00-26,02000.00%
NVDA240328P009100002024-03-27 3:59PM EDT910.0013.050.000.000.00-18,21200.00%
NVDA240328P009150002024-03-27 3:59PM EDT915.0016.250.000.000.00-11,28700.00%
NVDA240328P009200002024-03-27 3:59PM EDT920.0020.000.000.000.00-13,59600.00%
NVDA240328P009250002024-03-27 3:59PM EDT925.0023.990.000.000.00-8,31800.00%
NVDA240328P009300002024-03-27 3:59PM EDT930.0029.250.000.000.00-14,56900.00%
NVDA240328P009350002024-03-27 3:59PM EDT935.0034.000.000.000.00-3,64700.00%
NVDA240328P009400002024-03-27 3:59PM EDT940.0038.040.000.000.00-3,57200.00%
NVDA240328P009450002024-03-27 3:56PM EDT945.0042.150.000.000.00-3,00600.00%
NVDA240328P009500002024-03-27 3:59PM EDT950.0047.580.000.000.00-3,41700.00%
NVDA240328P009550002024-03-27 3:42PM EDT955.0052.850.000.000.00-1,11400.00%
NVDA240328P009600002024-03-27 3:46PM EDT960.0057.700.000.000.00-2,58900.00%
NVDA240328P009650002024-03-27 3:47PM EDT965.0063.350.000.000.00-1,28000.00%
NVDA240328P009700002024-03-27 3:57PM EDT970.0066.670.000.000.00-87200.00%
NVDA240328P009750002024-03-27 3:48PM EDT975.0073.900.000.000.00-64700.00%
NVDA240328P009800002024-03-27 3:44PM EDT980.0078.380.000.000.00-12300.00%
NVDA240328P009850002024-03-27 3:22PM EDT985.0092.100.000.000.00-22400.00%
NVDA240328P009900002024-03-27 3:59PM EDT990.0087.340.000.000.00-20500.00%
NVDA240328P009950002024-03-27 3:38PM EDT995.0095.090.000.000.00-58500.00%
NVDA240328P010000002024-03-27 3:59PM EDT1,000.0095.050.000.000.00-1,71500.00%
NVDA240328P010050002024-03-27 11:28AM EDT1,005.00105.760.000.000.00-500.00%
NVDA240328P010100002024-03-27 3:17PM EDT1,010.00116.260.000.000.00-4400.00%
NVDA240328P010150002024-03-27 9:35AM EDT1,015.0096.100.000.000.00-300.00%
NVDA240328P010200002024-03-27 9:41AM EDT1,020.00105.500.000.000.00-200.00%
NVDA240328P010250002024-03-27 9:43AM EDT1,025.00109.650.000.000.00-300.00%
NVDA240328P010300002024-03-27 3:13PM EDT1,030.00136.050.000.000.00-1,11400.00%
NVDA240328P010400002024-03-27 3:04PM EDT1,040.00139.550.000.000.00-52000.00%
NVDA240328P010500002024-03-27 3:04PM EDT1,050.00154.000.000.000.00-31500.00%
NVDA240328P010600002024-03-27 3:04PM EDT1,060.00159.350.000.000.00-28000.00%
NVDA240328P010700002024-03-27 3:04PM EDT1,070.00169.150.000.000.00-19400.00%
NVDA240328P010800002024-03-27 3:04PM EDT1,080.00184.000.000.000.00-38000.00%
NVDA240328P010900002024-03-27 3:04PM EDT1,090.00194.000.000.000.00-19000.00%
NVDA240328P011000002024-03-27 3:59PM EDT1,100.00196.500.000.000.00-9000.00%
NVDA240328P011100002024-03-26 12:08PM EDT1,110.00167.100.000.000.00-200.00%
NVDA240328P011200002024-03-26 10:44AM EDT1,120.00176.000.000.000.00-200.00%
NVDA240328P011300002024-03-27 9:42AM EDT1,130.00215.820.000.000.00-300.00%
NVDA240328P011400002024-03-22 3:43PM EDT1,140.00201.000.000.000.00-6000.00%
NVDA240328P011500002024-03-25 10:47AM EDT1,150.00191.400.000.000.00-600.00%
NVDA240328P011600002024-03-20 3:48PM EDT1,160.00260.000.000.000.00-18000.00%
NVDA240328P011700002024-03-22 10:24AM EDT1,170.00242.600.000.000.00-200.00%
NVDA240328P011800002024-03-22 12:16PM EDT1,180.00236.820.000.000.00-200.00%
NVDA240328P011900002024-03-20 3:48PM EDT1,190.00289.650.000.000.00-20300.00%
NVDA240328P012000002024-03-27 9:37AM EDT1,200.00285.350.000.000.00-1000.00%
NVDA240328P012100002024-03-20 3:48PM EDT1,210.00309.650.000.000.00-8000.00%
NVDA240328P012200002024-03-21 10:03AM EDT1,220.00313.900.000.000.00-100.00%
NVDA240328P012300002024-03-18 10:46AM EDT1,230.00325.950.000.000.00-300.00%
NVDA240328P012400002024-03-20 3:49PM EDT1,240.00339.580.000.000.00-4000.00%
NVDA240328P012500002024-03-25 2:43PM EDT1,250.00288.400.000.000.00-200.00%
NVDA240328P012600002024-03-20 3:49PM EDT1,260.00359.800.000.000.00-35000.00%
NVDA240328P012700002024-03-20 3:49PM EDT1,270.00369.630.000.000.00-23900.00%
NVDA240328P012800002024-03-20 2:51PM EDT1,280.00381.310.000.000.00-8000.00%
NVDA240328P012900002024-03-20 3:41PM EDT1,290.00390.200.000.000.00-33800.00%
NVDA240328P013000002024-03-20 3:15PM EDT1,300.00405.550.000.000.00-7600.00%
NVDA240328P013100002024-03-20 3:41PM EDT1,310.00410.100.000.000.00-66000.00%
NVDA240328P013200002024-03-20 3:41PM EDT1,320.00419.750.000.000.00-58000.00%
NVDA240328P013300002024-03-15 1:15PM EDT1,330.00440.900.000.000.00-100.00%
NVDA240328P013400002024-03-15 3:27PM EDT1,340.00453.350.000.000.00-400.00%
NVDA240328P013500002024-03-19 9:49AM EDT1,350.00494.230.000.000.00-200.00%
NVDA240328P013600002024-03-20 3:16PM EDT1,360.00466.700.000.000.00-1300.00%
NVDA240328P013700002024-03-15 11:56AM EDT1,370.00480.250.000.000.00-100.00%
NVDA240328P013800002024-03-15 11:54AM EDT1,380.00491.560.000.000.00--00.00%
NVDA240328P013900002024-03-15 11:49AM EDT1,390.00503.150.000.000.00--00.00%
NVDA240328P014000002024-03-26 1:34PM EDT1,400.00453.970.000.000.00-1700.00%
NVDA240328P014100002024-03-15 11:08AM EDT1,410.00522.040.000.000.00-100.00%
NVDA240328P014300002024-03-11 10:07AM EDT1,430.00572.700.000.000.00-100.00%
NVDA240328P014400002024-03-14 12:01PM EDT1,440.00562.580.000.000.00-4200.00%
NVDA240328P017000002024-03-11 3:55PM EDT1,700.00843.930.000.000.00-100.00%
NVDA240328P017500002024-03-11 3:55PM EDT1,750.00893.950.000.000.00-100.00%
NVDA240328P017900002024-03-08 1:56PM EDT1,790.00906.700.000.000.00-500.00%
NVDA240328P019200002024-03-19 2:22PM EDT1,920.001,018.480.000.000.00-100.00%