Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

NVDA
Nvidia Corp
stock NASDAQ

At Close
May 16, 2025 3:59:30 PM EDT
135.34USD+0.378%(+0.51)226,542,451
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 9:28:30 AM EDT
136.33USD+1.113%(+1.50)5,575,452
After-hours
May 16, 2025 4:58:30 PM EDT
134.82USD-0.384%(-0.52)3,395,340
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 16, 2025May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Nov 21, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
580,196353,519117,1001,029,120


NVDA Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

NVDA Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

NVDA Dec 19, 2025 Exp. - Max Pain @ $90.00

Puts
Calls


NVDA Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,500.00 C67.370%341106-07NVDA251219C02500000
2,450.00 C00%0NVDA251219C02450000
2,400.00 C75.300%525006-06NVDA251219C02400000
2,350.00 C77.520%4106-07NVDA251219C02350000
2,300.00 C82.300%9906-06NVDA251219C02300000
2,280.00 C83.27-5.30%48506-07NVDA251219C02280000
2,270.00 C89.73+24.63%426506-05NVDA251219C02270000
2,260.00 C90.77+20.46%224306-05NVDA251219C02260000
2,250.00 C91.07+31.22%603106-05NVDA251219C02250000
2,240.00 C98.75+5.36%65106-06NVDA251219C02240000
2,230.00 C94.23+23.08%2406-05NVDA251219C02230000
2,220.00 C93.850%2206-05NVDA251219C02220000
2,210.00 C73.70+18.01%1306-03NVDA251219C02210000
2,200.00 C91.30-4.40%2906-07NVDA251219C02200000
2,190.00 C00%0NVDA251219C02190000
2,180.00 C00%0NVDA251219C02180000
2,170.00 C00%0NVDA251219C02170000
2,160.00 C103.01+27.57%814006-05NVDA251219C02160000
2,150.00 C96.47-2.50%41706-07NVDA251219C02150000
2,140.00 C99.85-4.04%36606-06NVDA251219C02140000
2,130.00 C105.37+19.86%224206-05NVDA251219C02130000
2,120.00 C114.21+8.08%34506-06NVDA251219C02120000
2,100.00 C105.59-3.51%513106-06NVDA251219C02100000
2,050.00 C109.12-0.37%210206-07NVDA251219C02050000
2,000.00 C119.00+0.17%412806-07NVDA251219C02000000
1,950.00 C142.45+9.03%12806-06NVDA251219C01950000
1,940.00 C125.77+1.96%420806-06NVDA251219C01940000
1,930.00 C125.78+23.13%29906-06NVDA251219C01930000
1,920.00 C121.25+17.63%1511506-05NVDA251219C01920000
1,910.00 C97.07+26.15%42505-28NVDA251219C01910000
1,900.00 C150.00+9.02%14006-06NVDA251219C01900000
1,890.00 C135.66+36.82%41206-07NVDA251219C01890000
1,880.00 C135.55+14.58%22306-05NVDA251219C01880000
1,870.00 C101.75+115.12%21805-28NVDA251219C01870000
1,860.00 C101.00-12.95%22805-31NVDA251219C01860000
1,850.00 C138.74-3.51%26806-07NVDA251219C01850000
1,840.00 C116.60+11.05%11306-03NVDA251219C01840000
1,830.00 C140.80+116.12%21906-05NVDA251219C01830000
1,820.00 C149.30+26.63%14506-05NVDA251219C01820000
1,810.00 C149.40+21.75%15706-06NVDA251219C01810000
1,800.00 C151.00-0.26%612906-07NVDA251219C01800000
1,790.00 C148.90+17.72%47806-05NVDA251219C01790000
1,780.00 C154.70+3.69%87006-07NVDA251219C01780000
1,770.00 C156.72+16.43%75006-06NVDA251219C01770000
1,760.00 C153.20+37.77%24606-07NVDA251219C01760000
1,750.00 C161.05+1.21%258806-07NVDA251219C01750000
1,740.00 C130.00+76.87%46805-28NVDA251219C01740000
1,730.00 C164.67+7.14%27206-07NVDA251219C01730000
1,720.00 C166.66+0.43%26506-07NVDA251219C01720000
1,710.00 C168.73+22.66%25506-07NVDA251219C01710000
1,700.00 C170.82+0.96%2019106-07NVDA251219C01700000
1,690.00 C147.62+43.53%31905-29NVDA251219C01690000
1,680.00 C174.27-0.31%22706-07NVDA251219C01680000
1,670.00 C176.49-3.66%21606-07NVDA251219C01670000
1,660.00 C178.69+26.46%2606-07NVDA251219C01660000
1,650.00 C180.99-3.59%102906-07NVDA251219C01650000
1,640.00 C135.35-12.75%216805-31NVDA251219C01640000
1,620.00 C185.30-1.44%103006-07NVDA251219C01620000
1,600.00 C194.26+1.76%611106-07NVDA251219C01600000
1,580.00 C198.10+17.71%41206-05NVDA251219C01580000
1,560.00 C203.00-0.98%15406-06NVDA251219C01560000
1,540.00 C212.41-1.84%410806-06NVDA251219C01540000
1,520.00 C214.35-2.55%72506-06NVDA251219C01520000
1,500.00 C218.75+0.54%3825106-07NVDA251219C01500000
1,480.00 C226.04+0.39%27106-07NVDA251219C01480000
1,460.00 C222.98-5.36%147706-07NVDA251219C01460000
1,440.00 C228.69-1.13%43606-07NVDA251219C01440000
1,420.00 C205.30-1.48%22405-30NVDA251219C01420000
1,400.00 C250.32+0.73%829706-07NVDA251219C01400000
1,380.00 C256.05-1.52%104806-07NVDA251219C01380000
1,360.00 C264.88+36.89%118006-06NVDA251219C01360000
1,340.00 C269.75-1.01%125406-07NVDA251219C01340000
1,320.00 C269.29-5.21%28906-07NVDA251219C01320000
1,300.00 C282.04-0.69%4217006-07NVDA251219C01300000
1,290.00 C230.50-4.81%23005-31NVDA251219C01290000
1,280.00 C290.35+1.71%13506-06NVDA251219C01280000
1,270.00 C294.24+16.76%11306-06NVDA251219C01270000
1,260.00 C289.67+97.12%73606-06NVDA251219C01260000
1,250.00 C293.50-5.66%2126906-06NVDA251219C01250000
1,240.00 C310.76-1.29%132906-06NVDA251219C01240000
1,230.00 C300.62-1.15%26306-07NVDA251219C01230000
1,220.00 C304.12-4.54%25806-07NVDA251219C01220000
1,210.00 C323.40+0.58%828106-07NVDA251219C01210000
1,200.00 C325.36+0.92%283,41806-07NVDA251219C01200000
1,190.00 C324.10-0.60%28806-06NVDA251219C01190000
1,180.00 C340.60+21.66%28006-05NVDA251219C01180000
1,170.00 C326.90-1.06%23506-07NVDA251219C01170000
1,160.00 C329.22-1.68%610406-07NVDA251219C01160000
1,150.00 C338.40-3.41%126006-06NVDA251219C01150000
1,140.00 C342.19+8.36%204606-05NVDA251219C01140000
1,130.00 C366.95+20.14%17206-06NVDA251219C01130000
1,120.00 C367.00+2.19%539606-06NVDA251219C01120000
1,110.00 C355.35+0.25%61206-07NVDA251219C01110000
1,100.00 C365.00-3.53%1852106-07NVDA251219C01100000
1,090.00 C364.79+14.52%215106-07NVDA251219C01090000
1,080.00 C369.44+13.34%27706-07NVDA251219C01080000
1,070.00 C337.27+7.15%13705-29NVDA251219C01070000
1,060.00 C392.74-1.58%227206-06NVDA251219C01060000
1,050.00 C382.16-3.87%413006-07NVDA251219C01050000
1,040.00 C397.58-7.23%29906-07NVDA251219C01040000
1,030.00 C406.05-6.42%218206-07NVDA251219C01030000
1,020.00 C414.90-1.16%57106-06NVDA251219C01020000
1,010.00 C444.67+4.42%215706-06NVDA251219C01010000
1,000.00 C421.00-0.49%181,01906-07NVDA251219C01000000
990.00 C413.32-2.06%65906-07NVDA251219C00990000
980.00 C417.00-3.71%28606-07NVDA251219C00980000
970.00 C436.25+10.44%17906-05NVDA251219C00970000
960.00 C400.39+4.15%414906-04NVDA251219C00960000
950.00 C443.68+1.76%41,45106-07NVDA251219C00950000
940.00 C459.46+2.34%3218506-07NVDA251219C00940000
930.00 C335.30+2.49%610205-24NVDA251219C00930000
920.00 C459.50+3.31%811006-07NVDA251219C00920000
900.00 C471.00+0.21%2866606-07NVDA251219C00900000
880.00 C493.05+16.78%112106-06NVDA251219C00880000
860.00 C510.00+14.72%455806-05NVDA251219C00860000
850.00 C512.30+1.04%21,50406-07NVDA251219C00850000
840.00 C498.00+7.04%17006-05NVDA251219C00840000
830.00 C459.51+50.07%633106-03NVDA251219C00830000
820.00 C510.00-0.17%131106-06NVDA251219C00820000
810.00 C533.37+13.97%69506-07NVDA251219C00810000
800.00 C538.43+0.56%243906-07NVDA251219C00800000
790.00 C539.40+11.37%4517606-06NVDA251219C00790000
780.00 C550.40+0.23%5612206-07NVDA251219C00780000
770.00 C558.73+9.20%219806-07NVDA251219C00770000
760.00 C580.00+27.32%122006-05NVDA251219C00760000
750.00 C571.07+0.54%435206-07NVDA251219C00750000
740.00 C501.34+12.93%114205-28NVDA251219C00740000
730.00 C481.14-4.63%231205-31NVDA251219C00730000
720.00 C429.69+28.70%113805-23NVDA251219C00720000
710.00 C444.75+45.71%115005-23NVDA251219C00710000
705.00 C584.92+29.72%1410506-07NVDA251219C00705000
700.00 C603.90+0.04%1874706-07NVDA251219C00700000
695.00 C459.52+39.56%13421605-23NVDA251219C00695000
690.00 C327.60+19.26%113304-29NVDA251219C00690000
685.00 C469.29+32.92%14305-23NVDA251219C00685000
680.00 C619.68+1.09%199006-06NVDA251219C00680000
675.00 C560.68+1.82%15406-03NVDA251219C00675000
670.00 C625.87-1.80%26006-07NVDA251219C00670000
665.00 C401.82+25.70%15105-20NVDA251219C00665000
660.00 C561.39-3.28%1411505-31NVDA251219C00660000
655.00 C584.01+18.97%14105-28NVDA251219C00655000
650.00 C654.00+24.91%2154206-05NVDA251219C00650000
645.00 C532.80-4.85%212705-31NVDA251219C00645000
640.00 C509.99+42.17%228805-23NVDA251219C00640000
635.00 C588.20+15.80%58105-28NVDA251219C00635000
630.00 C649.94+17.31%27106-05NVDA251219C00630000
625.00 C603.15+42.23%118505-29NVDA251219C00625000
620.00 C433.00+0.46%18405-16NVDA251219C00620000
615.00 C646.95+5.28%111306-05NVDA251219C00615000
610.00 C670.98+7.85%124906-06NVDA251219C00610000
605.00 C437.72+7.92%1110305-15NVDA251219C00605000
600.00 C673.20-2.77%285006-06NVDA251219C00600000
595.00 C600.10+76.67%26705-31NVDA251219C00595000
590.00 C685.20+28.71%122206-05NVDA251219C00590000
585.00 C623.47+40.65%129006-03NVDA251219C00585000
580.00 C551.00+22.61%320705-23NVDA251219C00580000
575.00 C433.42+12.01%128705-14NVDA251219C00575000
570.00 C707.00+8.94%301,03406-07NVDA251219C00570000
565.00 C439.78+4.88%425803-13NVDA251219C00565000
560.00 C558.65+21.45%18305-23NVDA251219C00560000
555.00 C650.33+37.09%15705-29NVDA251219C00555000
550.00 C725.00+8.53%6043706-07NVDA251219C00550000
545.00 C658.33+37.28%25105-29NVDA251219C00545000
540.00 C669.33+1.39%722206-04NVDA251219C00540000
535.00 C735.20-1.95%456506-07NVDA251219C00535000
530.00 C730.79+47.83%739206-06NVDA251219C00530000
525.00 C690.13+106.29%216705-29NVDA251219C00525000
520.00 C740.83+8.05%854906-06NVDA251219C00520000
515.00 C690.13+2.77%718906-04NVDA251219C00515000
510.00 C642.79-7.74%464605-31NVDA251219C00510000
505.00 C679.79+68.66%720005-29NVDA251219C00505000
500.00 C754.45-0.66%1678106-07NVDA251219C00500000
495.00 C658.85-7.05%4033105-31NVDA251219C00495000
490.00 C756.99+1.07%230106-07NVDA251219C00490000
485.00 C774.50+27.09%120906-05NVDA251219C00485000
480.00 C718.00+7.31%171406-03NVDA251219C00480000
475.00 C780.31+25.43%4431606-06NVDA251219C00475000
470.00 C673.00-8.47%233605-31NVDA251219C00470000
465.00 C678.15+7.64%224205-31NVDA251219C00465000
460.00 C783.28+7.59%1042106-05NVDA251219C00460000
455.00 C790.42+47.18%343706-05NVDA251219C00455000
450.00 C810.85+1.18%5688606-07NVDA251219C00450000
445.00 C634.00+12.22%633805-23NVDA251219C00445000
440.00 C812.07+15.86%253606-06NVDA251219C00440000
435.00 C808.00+102.08%257406-07NVDA251219C00435000
430.00 C822.16+1.71%293406-06NVDA251219C00430000
425.00 C812.62+7.93%231806-05NVDA251219C00425000
420.00 C770.77+1.77%156106-04NVDA251219C00420000
415.00 C842.10+1.23%213606-07NVDA251219C00415000
410.00 C842.00+11.08%262006-07NVDA251219C00410000
400.00 C841.88-0.36%669606-07NVDA251219C00400000
395.00 C851.00-1.16%865206-07NVDA251219C00395000
390.00 C842.00+6.72%187006-05NVDA251219C00390000
385.00 C535.48-5.55%124204-08NVDA251219C00385000
380.00 C808.66-0.24%133106-03NVDA251219C00380000
375.00 C575.90-1.74%235105-08NVDA251219C00375000
370.00 C817.44+1.78%137906-03NVDA251219C00370000
365.00 C558.80+4.76%151104-08NVDA251219C00365000
360.00 C818.47-0.31%138505-29NVDA251219C00360000
355.00 C604.69+42.32%4029403-18NVDA251219C00355000
350.00 C893.71+16.82%228806-07NVDA251219C00350000
345.00 C599.60+4.10%16005-07NVDA251219C00345000
340.00 C882.50+4.17%1015606-06NVDA251219C00340000
335.00 C602.00+9.22%112003-27NVDA251219C00335000
330.00 C737.00+13.19%210305-23NVDA251219C00330000
325.00 C591.00-4.18%417805-03NVDA251219C00325000
320.00 C920.16+5.91%29506-07NVDA251219C00320000
315.00 C931.05+7.22%207706-05NVDA251219C00315000
310.00 C866.95+3.63%253905-29NVDA251219C00310000
305.00 C935.00+53.88%121206-06NVDA251219C00305000
300.00 C0.73-7.59%1595,57405-15NVDA251219C00300000
295.00 C870.70+1.55%114306-03NVDA251219C00295000
290.00 C0.92+6.98%21,24505-15NVDA251219C00290000
285.00 C782.77+26.25%2417205-24NVDA251219C00285000
280.00 C1.02-1.92%1411,39605-15NVDA251219C00280000
275.00 C1.12+1.82%796505-15NVDA251219C00275000
270.00 C1.07-9.32%261,40505-15NVDA251219C00270000
265.00 C1.28+34.74%179105-15NVDA251219C00265000
260.00 C1.32-5.71%12,18105-15NVDA251219C00260000
255.00 C1.41-4.08%22,08405-15NVDA251219C00255000
250.00 C1.49-6.29%282,21705-15NVDA251219C00250000
245.00 C1.65-4.07%5011,02405-15NVDA251219C00245000
240.00 C1.78-6.32%71,76705-15NVDA251219C00240000
235.00 C1.95-7.14%257405-15NVDA251219C00235000
230.00 C2.35+3.07%11,50205-15NVDA251219C00230000
228.00 C2.31+0.43%477605-15NVDA251219C00228000
227.00 C2.19+19.02%2093605-14NVDA251219C00227000
226.00 C2.38-5.93%165405-15NVDA251219C00226000
225.00 C2.38-6.30%9077105-15NVDA251219C00225000
224.00 C1.25+13.64%157205-08NVDA251219C00224000
223.00 C0.97-5.83%167504-29NVDA251219C00223000
222.00 C0.97+4.30%1013304-29NVDA251219C00222000
221.00 C2.53+99.21%114905-15NVDA251219C00221000
220.00 C2.67-4.98%237,36505-15NVDA251219C00220000
219.00 C2.14+60.90%117605-13NVDA251219C00219000
218.00 C2.79+93.75%638005-15NVDA251219C00218000
217.00 C2.29+57.93%134005-13NVDA251219C00217000
216.00 C2.00+40.85%763005-13NVDA251219C00216000
215.00 C3.07+10.43%83,08205-15NVDA251219C00215000
214.00 C2.91+62.57%385605-14NVDA251219C00214000
213.00 C3.04+125.19%1154605-15NVDA251219C00213000
212.00 C2.54+68.21%571305-13NVDA251219C00212000
210.00 C3.30-5.71%12,76805-15NVDA251219C00210000
205.00 C3.64-6.67%1,1224,71405-15NVDA251219C00205000
200.00 C4.20-5.62%14510,15805-15NVDA251219C00200000
195.00 C4.75-5.00%196,77705-15NVDA251219C00195000
194.00 C4.60-9.80%11,77005-15NVDA251219C00194000
193.00 C5.05+5.21%4099505-15NVDA251219C00193000
192.00 C5.42+32.20%101,41305-15NVDA251219C00192000
191.00 C5.30+9.28%2744705-15NVDA251219C00191000
190.00 C5.20-7.14%7110,74205-15NVDA251219C00190000
189.00 C4.55+56.36%574505-13NVDA251219C00189000
188.00 C5.70+2.70%1252105-15NVDA251219C00188000
187.00 C5.49+14.85%143905-15NVDA251219C00187000
186.00 C6.26+9.82%33748905-15NVDA251219C00186000
185.00 C5.96-3.09%198,58905-15NVDA251219C00185000
184.00 C6.40+4.07%401,11005-15NVDA251219C00184000
183.00 C6.80+14.48%357205-15NVDA251219C00183000
182.00 C6.60-2.65%2467605-15NVDA251219C00182000
181.00 C6.80+30.77%421,01305-14NVDA251219C00181000
180.00 C6.80-4.90%3966,16105-15NVDA251219C00180000
179.00 C7.10-1.39%451,66605-15NVDA251219C00179000
178.00 C7.30-3.69%211,52205-15NVDA251219C00178000
177.00 C6.80-9.33%157405-15NVDA251219C00177000
176.00 C8.10+6.58%1160905-15NVDA251219C00176000
175.00 C7.75-3.13%77413,28605-15NVDA251219C00175000
174.00 C8.45+4.97%4387205-15NVDA251219C00174000
173.00 C7.85-6.55%131,33705-15NVDA251219C00173000
172.00 C7.90+1.28%1891605-15NVDA251219C00172000
171.00 C8.35-4.02%72099905-15NVDA251219C00171000
170.00 C8.60-6.01%2278,73505-15NVDA251219C00170000
169.00 C9.55+3.80%12670205-15NVDA251219C00169000
168.00 C9.00-3.74%4837,64005-15NVDA251219C00168000
167.00 C9.45-1.56%2776205-15NVDA251219C00167000
166.00 C10.22+2.20%2459105-15NVDA251219C00166000
165.00 C9.94-1.09%78618,39505-15NVDA251219C00165000
164.00 C10.75+3.86%1322,55505-15NVDA251219C00164000
162.00 C10.80-0.46%4471,34205-15NVDA251219C00162000
160.00 C11.25-2.43%1,00622,94105-15NVDA251219C00160000
158.00 C11.82-2.31%671,78405-15NVDA251219C00158000
156.00 C12.35-1.98%222,40105-15NVDA251219C00156000
155.00 C12.60-4.18%1795,14705-15NVDA251219C00155000
154.00 C13.64+2.94%351,83205-15NVDA251219C00154000
152.00 C13.80-1.36%765,02705-15NVDA251219C00152000
150.00 C14.35-3.69%62531,85805-15NVDA251219C00150000
148.00 C14.97-2.16%1312,77905-15NVDA251219C00148000
146.00 C16.60+4.60%456,00505-15NVDA251219C00146000
145.00 C16.00-4.19%18211,17405-15NVDA251219C00145000
144.00 C16.55-2.36%381,85405-15NVDA251219C00144000
142.00 C17.18-2.55%3485,36305-15NVDA251219C00142000
140.00 C18.06-3.94%98619,65905-15NVDA251219C00140000
138.00 C19.10-2.05%1557,44805-15NVDA251219C00138000
136.00 C19.75-2.95%2646,43605-15NVDA251219C00136000
135.00 C20.59-2.09%1,04214,01205-15NVDA251219C00135000
134.00 C20.72-3.85%4673,54805-15NVDA251219C00134000
132.00 C22.00-2.22%1282,92005-15NVDA251219C00132000
130.00 C23.07-2.20%46423,13205-15NVDA251219C00130000
129.00 C23.80+1.49%1191,82605-15NVDA251219C00129000
128.00 C23.75-1.86%6289405-15NVDA251219C00128000
127.00 C24.25-2.88%281,71505-15NVDA251219C00127000
126.00 C24.85-2.24%763,73205-15NVDA251219C00126000
125.00 C25.28-3.66%22611,72705-15NVDA251219C00125000
124.00 C27.20+2.06%394305-15NVDA251219C00124000
123.00 C26.50-1.67%771,19505-15NVDA251219C00123000
122.00 C27.71+1.13%161,00205-15NVDA251219C00122000
121.00 C29.10+3.37%134,31605-15NVDA251219C00121000
120.00 C28.60-1.89%1,08223,08505-15NVDA251219C00120000
119.00 C29.50+0.68%532,59105-15NVDA251219C00119000
118.00 C30.20+2.20%121,87605-15NVDA251219C00118000
117.00 C29.84-2.00%74,93905-15NVDA251219C00117000
116.00 C32.00+1.75%201,67105-15NVDA251219C00116000
115.00 C31.70-1.86%867,99805-15NVDA251219C00115000
114.00 C32.56-0.37%1479105-15NVDA251219C00114000
113.00 C33.97+2.17%61,06405-15NVDA251219C00113000
112.00 C32.95-1.79%104,99105-15NVDA251219C00112000
111.00 C34.32-1.38%157605-15NVDA251219C00111000
110.00 C34.53-2.79%18023,05705-15NVDA251219C00110000
109.00 C36.80+2.51%32,55005-15NVDA251219C00109000
108.00 C35.47-2.82%21,93105-15NVDA251219C00108000
107.00 C37.75+3.57%171,04305-15NVDA251219C00107000
106.00 C38.00-0.13%221,39305-15NVDA251219C00106000
105.00 C38.65-0.49%894,82605-15NVDA251219C00105000
104.00 C39.75-0.25%181,01305-15NVDA251219C00104000
103.00 C38.94-2.58%101,76405-15NVDA251219C00103000
102.00 C40.62+0.84%71,39705-15NVDA251219C00102000
101.00 C41.30-0.24%51,50805-15NVDA251219C00101000
100.00 C41.85-0.24%42216,10105-15NVDA251219C00100000
99.00 C41.85-2.74%172005-15NVDA251219C00099000
98.00 C42.62-3.14%101,78905-15NVDA251219C00098000
97.00 C43.50+8.21%170905-15NVDA251219C00097000
96.00 C45.10-1.61%61,44505-15NVDA251219C00096000
95.00 C47.00+1.23%7410,99505-15NVDA251219C00095000
94.00 C48.10+4.68%12,24305-15NVDA251219C00094000
93.00 C47.20+9.39%51,18805-14NVDA251219C00093000
92.00 C49.82+7.72%81,11705-15NVDA251219C00092000
90.00 C50.17-0.40%2117,34705-15NVDA251219C00090000
88.00 C50.50-3.26%11,28605-15NVDA251219C00088000
86.00 C36.50+2.38%45,61405-02NVDA251219C00086000
85.00 C55.48+7.31%214,57305-15NVDA251219C00085000
84.00 C44.20+18.34%210,46005-12NVDA251219C00084000
83.00 C47.70+29.44%12,95105-13NVDA251219C00083000
82.00 C56.50+6.12%32,98105-14NVDA251219C00082000
81.00 C32.90-8.36%783004-30NVDA251219C00081000
80.00 C60.03+1.75%54,23705-15NVDA251219C00080000
79.00 C54.94+13.28%4511,64405-13NVDA251219C00079000
78.00 C43.05-1.03%61,49705-09NVDA251219C00078000
77.00 C61.75+0.41%12,05505-15NVDA251219C00077000
76.00 C60.50+5.86%11,86905-14NVDA251219C00076000
75.00 C63.45+8.61%43,49905-14NVDA251219C00075000
74.00 C62.75+20.79%141,28705-14NVDA251219C00074000
73.00 C41.80+15.31%24,21104-25NVDA251219C00073000
72.00 C61.66+31.95%81,25805-13NVDA251219C00072000
71.00 C65.46+40.41%11,34205-14NVDA251219C00071000
70.50 C55.27+29.17%21,09705-12NVDA251219C00070500
70.00 C68.17+0.84%77,36305-15NVDA251219C00070000
69.50 C39.70+7.59%132,13404-23NVDA251219C00069500
69.00 C52.30+30.91%11,23905-07NVDA251219C00069000
68.50 C41.30+25.46%842204-23NVDA251219C00068500
68.00 C41.75-15.23%479,72404-23NVDA251219C00068000
67.50 C41.05+17.96%552404-23NVDA251219C00067500
67.00 C50.49+2.00%159605-05NVDA251219C00067000
66.50 C51.00+16.97%1045105-01NVDA251219C00066500
66.00 C51.28+1.38%11,12705-07NVDA251219C00066000
65.50 C59.53+38.44%340505-12NVDA251219C00065500
65.00 C70.65+4.51%13,37905-14NVDA251219C00065000
64.50 C68.13+28.81%21,17105-13NVDA251219C00064500
64.00 C54.75+24.57%142,92905-09NVDA251219C00064000
63.50 C43.85+6.23%282404-23NVDA251219C00063500
63.00 C69.14+29.72%189905-13NVDA251219C00063000
62.50 C44.70-3.33%131,73304-23NVDA251219C00062500
62.00 C54.80+18.79%186605-05NVDA251219C00062000
61.50 C55.20+8.24%11,14405-01NVDA251219C00061500
61.00 C49.56-4.32%602,41404-28NVDA251219C00061000
60.50 C57.50+23.66%41,05605-02NVDA251219C00060500
60.00 C77.00+2.12%17,34005-15NVDA251219C00060000
59.50 C41.07-21.02%162904-21NVDA251219C00059500
59.00 C48.20+18.40%32,17104-23NVDA251219C00059000
58.50 C48.10+17.32%62,96804-23NVDA251219C00058500
58.00 C48.55-13.77%151,95204-23NVDA251219C00058000
57.50 C61.52+4.41%22,52805-09NVDA251219C00057500
57.00 C49.50+7.49%410,06604-23NVDA251219C00057000
56.50 C50.17-25.22%102,58204-03NVDA251219C00056500
56.00 C46.05+5.98%579004-22NVDA251219C00056000
55.50 C44.14-22.08%257004-04NVDA251219C00055500
55.00 C70.10+14.73%14,67305-12NVDA251219C00055000
54.50 C95.69+5.56%349201-22NVDA251219C00054500
54.00 C65.60-6.95%12,08803-12NVDA251219C00054000
53.50 C78.45+10.17%4005,12905-13NVDA251219C00053500
53.00 C55.27-1.95%13,72304-23NVDA251219C00053000
52.50 C65.69-14.24%11,08503-12NVDA251219C00052500
52.00 C52.38-12.39%45,50204-16NVDA251219C00052000
51.50 C61.32+12.12%21,73404-25NVDA251219C00051500
51.00 C80.91+10.97%405,69605-13NVDA251219C00051000
50.50 C56.94+5.84%11,43804-24NVDA251219C00050500
50.00 C85.02-2.61%18,39205-15NVDA251219C00050000
49.50 C48.14-19.09%303,19504-04NVDA251219C00049500
49.00 C55.23+14.97%2101,95504-17NVDA251219C00049000
48.50 C87.20+15.76%201,57605-15NVDA251219C00048500
48.00 C51.15+2.18%207,27304-21NVDA251219C00048000
47.50 C88.10+69.42%121,90605-14NVDA251219C00047500
47.00 C50.28-33.46%362,87004-04NVDA251219C00047000
46.50 C85.00+60.38%11,87205-13NVDA251219C00046500
46.00 C84.60+14.29%102,68805-13NVDA251219C00046000
45.50 C92.04+6.96%23,46005-15NVDA251219C00045500
45.00 C89.65+2.33%55,93505-14NVDA251219C00045000
44.50 C55.45-8.83%41,78104-07NVDA251219C00044500
44.00 C54.93-6.74%44,42104-21NVDA251219C00044000
43.50 C71.17+2.11%4824,07005-06NVDA251219C00043500
43.00 C92.30+26.18%17,86505-15NVDA251219C00043000
42.50 C72.07-0.93%4721,57005-06NVDA251219C00042500
42.00 C90.27+11.07%315,22605-13NVDA251219C00042000
41.50 C98.64+3.13%21,12702-14NVDA251219C00041500
41.00 C73.10-0.58%14,52504-15NVDA251219C00041000
40.00 C94.63-1.56%306,40605-15NVDA251219C00040000
39.50 C84.80+27.42%15,77805-12NVDA251219C00039500
39.00 C96.86+37.94%17,67805-15NVDA251219C00039000
38.50 C69.37+5.11%31,90304-24NVDA251219C00038500
38.00 C93.95+11.78%12,61005-13NVDA251219C00038000
37.50 C99.90+3.10%102,47605-15NVDA251219C00037500
37.00 C78.95+30.82%43,03805-02NVDA251219C00037000
36.50 C94.55+19.05%4002,79302-07NVDA251219C00036500
36.00 C68.25-11.94%21,83304-03NVDA251219C00036000
35.50 C70.05-4.88%12,41504-03NVDA251219C00035500
35.00 C101.15+14.58%502,55905-15NVDA251219C00035000
34.50 C72.47-16.25%1081204-24NVDA251219C00034500
34.00 C83.64+51.74%21,18005-09NVDA251219C00034000
33.50 C65.25-16.92%101,68204-04NVDA251219C00033500
33.00 C80.20-0.80%51,05703-27NVDA251219C00033000
32.50 C76.60-15.50%12,32103-11NVDA251219C00032500
32.00 C85.57-12.68%490203-05NVDA251219C00032000
31.50 C84.07+4.53%263805-02NVDA251219C00031500
31.00 C91.15+8.15%1,0003,54405-12NVDA251219C00031000
30.50 C100.00+16.28%12,12305-13NVDA251219C00030500
30.00 C93.34+15.09%209,90305-12NVDA251219C00030000
29.50 C80.75-32.31%21,43904-11NVDA251219C00029500
29.00 C90.20+13.46%101,80505-08NVDA251219C00029000
28.50 C68.91-8.73%11,58504-21NVDA251219C00028500
28.00 C95.85+9.61%64,95805-12NVDA251219C00028000
27.50 C75.96+9.22%82,88104-16NVDA251219C00027500
27.00 C87.55+24.36%71,99005-01NVDA251219C00027000
26.50 C99.30+2.21%11,57805-13NVDA251219C00026500
26.00 C79.43+8.45%211,59604-23NVDA251219C00026000
25.50 C86.60-0.92%21,39003-28NVDA251219C00025500
25.00 C108.65+6.05%15,59405-14NVDA251219C00025000
24.50 C110.00+3.11%201,20505-15NVDA251219C00024500
24.00 C95.30+29.66%102,61305-08NVDA251219C00024000
23.50 C103.55-11.21%1591502-27NVDA251219C00023500
23.00 C110.27+5.22%101,55405-14NVDA251219C00023000
22.50 C93.17+24.78%643205-02NVDA251219C00022500
22.00 C101.54+35.17%101,87605-12NVDA251219C00022000
21.50 C114.07+19.13%32,12905-14NVDA251219C00021500
21.00 C113.59-0.85%1077205-15NVDA251219C00021000
20.50 C78.07-9.18%1066804-22NVDA251219C00020500
20.00 C76.97-15.87%154,42704-21NVDA251219C00020000
19.50 C94.50+8.62%21,06005-07NVDA251219C00019500
19.00 C98.10+3.81%21,10605-09NVDA251219C00019000
18.50 C115.98-2.46%105,04805-15NVDA251219C00018500
18.00 C95.00-13.40%21,09603-07NVDA251219C00018000
17.50 C117.32+11.48%131005-15NVDA251219C00017500
17.00 C79.90+1.27%125904-21NVDA251219C00017000
16.50 C85.90-27.85%8420104-08NVDA251219C00016500
16.00 C118.90+49.56%401,66705-14NVDA251219C00016000
15.50 C99.22-7.53%3057903-26NVDA251219C00015500
15.00 C91.41-8.31%2080403-31NVDA251219C00015000
14.50 C95.55+14.29%10021504-25NVDA251219C00014500
14.00 C104.80-2.42%1028705-08NVDA251219C00014000
13.50 C87.80-18.25%6084404-17NVDA251219C00013500
13.00 C108.52-1.71%1109-30NVDA251219C00013000
12.50 C107.82-12.41%2805101-27NVDA251219C00012500
12.00 C121.50+7.52%172102-11NVDA251219C00012000
11.50 C137.27+26.86%2211-08NVDA251219C00011500
11.00 C99.67-7.71%21403-28NVDA251219C00011000
10.50 C00%0NVDA251219C00010500
10.00 C124.83+23.29%18705-14NVDA251219C00010000
9.50 C128.00-6.10%31311-26NVDA251219C00009500
9.00 C102.00+4.78%21704-25NVDA251219C00009000
8.50 C94.30-6.89%1117304-03NVDA251219C00008500
8.00 C103.12-5.65%24703-28NVDA251219C00008000
7.50 C103.07+1.90%122404-02NVDA251219C00007500
7.00 C100.77-2.17%21204-16NVDA251219C00007000
6.50 C127.75+37.48%17505-15NVDA251219C00006500
6.00 C89.84-8.44%11304-21NVDA251219C00006000
5.50 C112.71-1.12%2103-21NVDA251219C00005500
5.00 C98.50+4.62%218204-23NVDA251219C00005000
4.50 C127.12-6.55%2202-26NVDA251219C00004500
4.00 C114.45+3.34%1605-08NVDA251219C00004000
3.50 C107.28-7.40%2504-11NVDA251219C00003500
3.00 C110.30+8.11%3805-06NVDA251219C00003000
2.50 C142.99+4.49%20010801-24NVDA251219C00002500
2.00 C110.76+5.40%1421903-27NVDA251219C00002000
1.50 C105.29-12.67%165404-24NVDA251219C00001500
1.00 C130.91+7.58%212205-14NVDA251219C00001000
0.50 C134.76+2.40%16,27105-15NVDA251219C00000500
Puts
StrikePriceChangeVolOILastContract Name
2,500.00 P00%0NVDA251219P02500000
2,450.00 P00%0NVDA251219P02450000
2,400.00 P00%0NVDA251219P02400000
2,350.00 P00%0NVDA251219P02350000
2,300.00 P00%0NVDA251219P02300000
2,280.00 P1,131.340%2005-29NVDA251219P02280000
2,270.00 P00%0NVDA251219P02270000
2,260.00 P00%0NVDA251219P02260000
2,250.00 P00%0NVDA251219P02250000
2,240.00 P00%0NVDA251219P02240000
2,230.00 P00%0NVDA251219P02230000
2,220.00 P1,072.590%2005-29NVDA251219P02220000
2,210.00 P00%0NVDA251219P02210000
2,200.00 P00%0NVDA251219P02200000
2,190.00 P00%0NVDA251219P02190000
2,180.00 P00%0NVDA251219P02180000
2,170.00 P00%0NVDA251219P02170000
2,160.00 P00%0NVDA251219P02160000
2,150.00 P00%0NVDA251219P02150000
2,140.00 P00%0NVDA251219P02140000
2,130.00 P00%0NVDA251219P02130000
2,120.00 P00%0NVDA251219P02120000
2,100.00 P00%0NVDA251219P02100000
2,050.00 P00%0NVDA251219P02050000
2,000.00 P00%0NVDA251219P02000000
1,950.00 P00%0NVDA251219P01950000
1,940.00 P00%0NVDA251219P01940000
1,930.00 P00%0NVDA251219P01930000
1,920.00 P00%0NVDA251219P01920000
1,910.00 P00%0NVDA251219P01910000
1,900.00 P1,008.000%4204-03NVDA251219P01900000
1,890.00 P1,071.050%2004-23NVDA251219P01890000
1,880.00 P00%0NVDA251219P01880000
1,870.00 P00%0NVDA251219P01870000
1,860.00 P00%0NVDA251219P01860000
1,850.00 P972.300%2103-14NVDA251219P01850000
1,840.00 P00%0NVDA251219P01840000
1,830.00 P00%0NVDA251219P01830000
1,820.00 P00%0NVDA251219P01820000
1,810.00 P00%0NVDA251219P01810000
1,800.00 P00%0NVDA251219P01800000
1,790.00 P922.200%1648203-08NVDA251219P01790000
1,780.00 P900.39+3.55%2103-20NVDA251219P01780000
1,770.00 P00%0NVDA251219P01770000
1,760.00 P00%0NVDA251219P01760000
1,750.00 P00%0NVDA251219P01750000
1,740.00 P00%0NVDA251219P01740000
1,730.00 P00%0NVDA251219P01730000
1,720.00 P694.340%8005-24NVDA251219P01720000
1,710.00 P805.050%4103-07NVDA251219P01710000
1,700.00 P880.14+10.68%4104-23NVDA251219P01700000
1,690.00 P871.05+6.72%2604-23NVDA251219P01690000
1,680.00 P776.550%8203-07NVDA251219P01680000
1,670.00 P824.000%2003-11NVDA251219P01670000
1,660.00 P767.250%2105-08NVDA251219P01660000
1,650.00 P804.110%2004-17NVDA251219P01650000
1,640.00 P752.60+1.50%4205-08NVDA251219P01640000
1,620.00 P607.25-17.01%12805-24NVDA251219P01620000
1,600.00 P491.00+0.82%13806-06NVDA251219P01600000
1,580.00 P663.15+0.14%21203-26NVDA251219P01580000
1,560.00 P675.70+1.28%8405-08NVDA251219P01560000
1,540.00 P657.550%4205-08NVDA251219P01540000
1,520.00 P00%0NVDA251219P01520000
1,500.00 P412.48-30.82%2406-06NVDA251219P01500000
1,480.00 P627.65-17.31%4103-13NVDA251219P01480000
1,460.00 P586.90-3.73%21505-08NVDA251219P01460000
1,440.00 P710.15-2.77%4002-15NVDA251219P01440000
1,420.00 P445.07-37.07%4005-24NVDA251219P01420000
1,400.00 P337.83-2.17%1306-06NVDA251219P01400000
1,380.00 P356.90-37.78%8906-04NVDA251219P01380000
1,360.00 P343.60-10.75%81606-04NVDA251219P01360000
1,340.00 P314.96+1.50%21406-06NVDA251219P01340000
1,320.00 P317.70-32.65%81006-04NVDA251219P01320000
1,300.00 P294.00-3.64%41306-06NVDA251219P01300000
1,290.00 P298.85-6.33%83306-04NVDA251219P01290000
1,280.00 P292.65-33.62%84006-04NVDA251219P01280000
1,270.00 P286.45-32.78%819706-04NVDA251219P01270000
1,260.00 P267.20-4.69%223206-06NVDA251219P01260000
1,250.00 P247.05-9.90%110706-06NVDA251219P01250000
1,240.00 P268.20-10.11%1016206-04NVDA251219P01240000
1,230.00 P272.35-47.48%145105-30NVDA251219P01230000
1,220.00 P249.50+4.61%135806-06NVDA251219P01220000
1,210.00 P238.00-0.92%85506-07NVDA251219P01210000
1,200.00 P236.07+4.00%189406-06NVDA251219P01200000
1,190.00 P227.38-8.94%1906-05NVDA251219P01190000
1,180.00 P229.55+2.61%144106-07NVDA251219P01180000
1,170.00 P218.22-7.63%122506-06NVDA251219P01170000
1,160.00 P212.65+2.74%32806-06NVDA251219P01160000
1,150.00 P206.87-0.35%62006-07NVDA251219P01150000
1,140.00 P200.30-5.44%13006-06NVDA251219P01140000
1,130.00 P198.20-7.08%52306-06NVDA251219P01130000
1,120.00 P202.95-3.06%12706-04NVDA251219P01120000
1,110.00 P175.70-3.90%212506-06NVDA251219P01110000
1,100.00 P178.50-1.89%86006-06NVDA251219P01100000
1,090.00 P177.05-0.97%62406-07NVDA251219P01090000
1,080.00 P185.33-1.28%212405-30NVDA251219P01080000
1,070.00 P299.65-21.51%21503-20NVDA251219P01070000
1,060.00 P154.61-17.59%22306-06NVDA251219P01060000
1,050.00 P160.50+0.50%24506-07NVDA251219P01050000
1,040.00 P154.00-11.47%24306-05NVDA251219P01040000
1,030.00 P152.05-0.57%11606-06NVDA251219P01030000
1,020.00 P154.99-10.18%115106-04NVDA251219P01020000
1,010.00 P139.20-10.97%74706-05NVDA251219P01010000
1,000.00 P135.70-1.23%1446506-07NVDA251219P01000000
990.00 P132.65+1.34%10011606-06NVDA251219P00990000
980.00 P126.90-13.11%105706-05NVDA251219P00980000
970.00 P123.05-12.48%83206-05NVDA251219P00970000
960.00 P119.05-19.50%1010106-05NVDA251219P00960000
950.00 P122.65+6.01%21113306-06NVDA251219P00950000
940.00 P114.00+2.20%15306-06NVDA251219P00940000
930.00 P108.25-13.05%22806-05NVDA251219P00930000
920.00 P104.60-7.53%20228706-05NVDA251219P00920000
900.00 P97.90-4.95%435906-07NVDA251219P00900000
880.00 P91.50-4.14%613106-07NVDA251219P00880000
860.00 P85.00-10.53%14306-05NVDA251219P00860000
850.00 P86.40+2.21%255706-07NVDA251219P00850000
840.00 P77.21-12.22%35106-05NVDA251219P00840000
830.00 P72.85-2.62%1513406-06NVDA251219P00830000
820.00 P74.00-1.21%427906-07NVDA251219P00820000
810.00 P72.15+3.28%26806-07NVDA251219P00810000
800.00 P67.35-5.14%1231106-07NVDA251219P00800000
790.00 P79.15-3.48%49605-31NVDA251219P00790000
780.00 P61.95-4.69%28606-07NVDA251219P00780000
770.00 P61.65+4.67%14406-06NVDA251219P00770000
760.00 P58.45-9.94%13906-06NVDA251219P00760000
750.00 P54.60-3.87%1244906-07NVDA251219P00750000
740.00 P59.30-4.74%14106-03NVDA251219P00740000
730.00 P52.85+8.08%86906-07NVDA251219P00730000
720.00 P50.40+6.73%2030106-07NVDA251219P00720000
710.00 P48.05+0.42%210706-07NVDA251219P00710000
705.00 P44.05-11.90%46027206-05NVDA251219P00705000
700.00 P43.45-1.52%41,14806-07NVDA251219P00700000
695.00 P59.56-19.08%22905-23NVDA251219P00695000
690.00 P41.85-8.68%14606-05NVDA251219P00690000
685.00 P40.45-11.62%13006-05NVDA251219P00685000
680.00 P42.25+7.10%27906-07NVDA251219P00680000
675.00 P44.70-38.71%103405-30NVDA251219P00675000
670.00 P37.93+0.88%1252606-07NVDA251219P00670000
665.00 P36.75-26.38%21206-05NVDA251219P00665000
660.00 P36.41-9.99%233606-05NVDA251219P00660000
655.00 P38.85-36.62%53105-28NVDA251219P00655000
650.00 P36.30+8.91%1092206-07NVDA251219P00650000
645.00 P34.31-7.77%23306-05NVDA251219P00645000
640.00 P34.00-7.88%41,24206-07NVDA251219P00640000
635.00 P33.50+5.68%891806-06NVDA251219P00635000
630.00 P36.58-43.71%28005-31NVDA251219P00630000
625.00 P51.75-24.90%2413505-21NVDA251219P00625000
620.00 P36.75-7.66%432705-24NVDA251219P00620000
615.00 P31.40-11.67%529005-28NVDA251219P00615000
610.00 P28.08-11.20%114406-05NVDA251219P00610000
605.00 P29.70-46.00%76605-28NVDA251219P00605000
600.00 P27.45+2.43%43,12906-07NVDA251219P00600000
595.00 P24.40-12.54%108206-06NVDA251219P00595000
590.00 P24.35-11.13%18106-05NVDA251219P00590000
585.00 P24.50+2.08%287606-06NVDA251219P00585000
580.00 P24.50-4.22%217106-07NVDA251219P00580000
575.00 P23.11-9.80%286306-06NVDA251219P00575000
570.00 P28.25-25.42%222205-23NVDA251219P00570000
565.00 P27.15-4.06%416605-31NVDA251219P00565000
560.00 P21.60-7.97%71,08906-06NVDA251219P00560000
555.00 P20.95-19.42%217206-07NVDA251219P00555000
550.00 P20.08-0.64%71,14806-06NVDA251219P00550000
545.00 P24.25-0.98%20021905-31NVDA251219P00545000
540.00 P19.20-3.27%868706-07NVDA251219P00540000
535.00 P20.60+5.80%132605-30NVDA251219P00535000
530.00 P18.90-36.53%120405-29NVDA251219P00530000
525.00 P21.35-26.76%223705-23NVDA251219P00525000
520.00 P16.75+2.32%417106-07NVDA251219P00520000
515.00 P16.05+1.26%679906-07NVDA251219P00515000
510.00 P15.90-7.40%428506-07NVDA251219P00510000
505.00 P17.06-0.81%118006-04NVDA251219P00505000
500.00 P14.37-2.97%102,43406-07NVDA251219P00500000
495.00 P14.50+2.18%1223106-06NVDA251219P00495000
490.00 P13.60-3.20%416406-07NVDA251219P00490000
485.00 P13.30-11.63%411406-07NVDA251219P00485000
480.00 P12.97-0.61%41,06106-07NVDA251219P00480000
475.00 P12.75-3.77%181,49506-07NVDA251219P00475000
470.00 P11.85-3.66%451106-07NVDA251219P00470000
465.00 P11.75-5.92%856206-07NVDA251219P00465000
460.00 P11.80+5.64%1652606-07NVDA251219P00460000
455.00 P19.95-19.23%1010105-16NVDA251219P00455000
450.00 P10.85-1.36%121,06306-07NVDA251219P00450000
445.00 P10.05-2.90%416706-07NVDA251219P00445000
440.00 P9.77-11.58%113506-06NVDA251219P00440000
435.00 P9.45-21.25%27806-07NVDA251219P00435000
430.00 P10.00+3.09%5002,00205-30NVDA251219P00430000
425.00 P15.90-14.52%11,04705-15NVDA251219P00425000
420.00 P8.73-0.23%1028206-06NVDA251219P00420000
415.00 P8.32-18.83%115006-05NVDA251219P00415000
410.00 P8.03-0.25%439106-06NVDA251219P00410000
400.00 P7.35-1.74%82,09306-07NVDA251219P00400000
395.00 P7.40+2.78%26306-07NVDA251219P00395000
390.00 P6.92-1.14%28606-05NVDA251219P00390000
385.00 P13.60-16.92%112305-06NVDA251219P00385000
380.00 P6.50-3.70%157806-06NVDA251219P00380000
375.00 P6.30-0.79%348206-06NVDA251219P00375000
370.00 P6.00+3.45%156806-06NVDA251219P00370000
365.00 P6.00+4.35%11,13205-29NVDA251219P00365000
360.00 P5.50-38.89%446305-28NVDA251219P00360000
355.00 P5.30-14.38%587705-28NVDA251219P00355000
350.00 P5.40-10.00%41,43606-03NVDA251219P00350000
345.00 P5.30+6.00%419106-03NVDA251219P00345000
340.00 P4.62-6.48%11,34705-28NVDA251219P00340000
335.00 P4.70-9.62%514806-04NVDA251219P00335000
330.00 P4.16-2.12%72,26706-06NVDA251219P00330000
325.00 P4.25-8.60%101,22006-07NVDA251219P00325000
320.00 P4.00-4.31%162806-05NVDA251219P00320000
315.00 P5.12-32.19%425205-23NVDA251219P00315000
310.00 P3.75+2.74%11,07606-06NVDA251219P00310000
305.00 P3.500.00%229606-07NVDA251219P00305000
300.00 P164.21-0.76%2005-15NVDA251219P00300000
295.00 P3.20-3.03%113706-06NVDA251219P00295000
290.00 P183.40+5,816.13%117804-28NVDA251219P00290000
285.00 P3.25-22.62%326205-24NVDA251219P00285000
280.00 P178.80+18.33%18804-16NVDA251219P00280000
275.00 P160.50+11.46%2103-12NVDA251219P00275000
270.00 P133.65+6.88%24712-27NVDA251219P00270000
265.00 P119.85-8.02%13611-06NVDA251219P00265000
260.00 P151.05-1.56%1104-29NVDA251219P00260000
255.00 P142.20+31.79%12703-04NVDA251219P00255000
250.00 P118.98-7.38%26202-26NVDA251219P00250000
245.00 P114.00-10.20%24802-26NVDA251219P00245000
240.00 P131.85+3.11%205003-07NVDA251219P00240000
235.00 P115.10-2.47%209202-28NVDA251219P00235000
230.00 P105.69+4.80%2302-27NVDA251219P00230000
228.00 P99.75-19.62%37610-08NVDA251219P00228000
227.00 P100.80-7.23%78602-06NVDA251219P00227000
226.00 P113.55+4.90%25027603-06NVDA251219P00226000
225.00 P89.15+0.79%85701-17NVDA251219P00225000
224.00 P104.45+24.49%172702-04NVDA251219P00224000
223.00 P103.50+24.77%605302-04NVDA251219P00223000
222.00 P107.81-12.69%2105-02NVDA251219P00222000
221.00 P85.05-6.18%424211-18NVDA251219P00221000
220.00 P85.57-20.81%420405-15NVDA251219P00220000
219.00 P99.75+21.28%23702-04NVDA251219P00219000
218.00 P81.850%9912-02NVDA251219P00218000
217.00 P97.90+19.39%101302-04NVDA251219P00217000
216.00 P98.75+10.96%43403-04NVDA251219P00216000
215.00 P119.27+26.61%1804-21NVDA251219P00215000
214.00 P96.65-2.86%14003-26NVDA251219P00214000
213.00 P95.35+22.18%263303-18NVDA251219P00213000
212.00 P94.78+6.63%42502-28NVDA251219P00212000
210.00 P92.00-1.66%314603-20NVDA251219P00210000
205.00 P89.57+7.10%26003-26NVDA251219P00205000
200.00 P68.50-18.07%11405-14NVDA251219P00200000
195.00 P65.46-15.50%5105-13NVDA251219P00195000
194.00 P64.17+3.00%411812-10NVDA251219P00194000
193.00 P68.45+12.58%252602-06NVDA251219P00193000
192.00 P82.30+13.60%202103-28NVDA251219P00192000
191.00 P81.80+27.83%102603-28NVDA251219P00191000
190.00 P75.38-6.59%2105-02NVDA251219P00190000
189.00 P86.62+8.68%33304-03NVDA251219P00189000
188.00 P80.60+8.12%11303-31NVDA251219P00188000
187.00 P52.30-9.20%13001-07NVDA251219P00187000
186.00 P56.25-3.78%24212-12NVDA251219P00186000
185.00 P53.25-34.85%909005-14NVDA251219P00185000
184.00 P74.00+32.50%52103-04NVDA251219P00184000
183.00 P47.10-1.67%31001-23NVDA251219P00183000
182.00 P62.70+4.67%33402-27NVDA251219P00182000
181.00 P53.99+6.07%361501-10NVDA251219P00181000
180.00 P48.71-0.31%121,18105-15NVDA251219P00180000
179.00 P52.55+4.31%2412-27NVDA251219P00179000
178.00 P48.75-3.27%110405-14NVDA251219P00178000
177.00 P50.00-15.97%9011405-13NVDA251219P00177000
176.00 P80.82+11.75%1386604-21NVDA251219P00176000
175.00 P48.01-12.07%42,62405-13NVDA251219P00175000
174.00 P46.40-39.03%12005-13NVDA251219P00174000
173.00 P65.95+13.51%61704-01NVDA251219P00173000
172.00 P52.90-14.19%516105-12NVDA251219P00172000
171.00 P67.47-7.00%1247304-16NVDA251219P00171000
170.00 P40.79-18.42%471,65305-15NVDA251219P00170000
169.00 P72.35+40.10%507204-07NVDA251219P00169000
168.00 P47.45-36.45%10013005-12NVDA251219P00168000
167.00 P70.30-4.35%54504-21NVDA251219P00167000
166.00 P47.30-20.97%6828805-12NVDA251219P00166000
165.00 P37.95-4.62%693305-14NVDA251219P00165000
164.00 P45.65-7.67%514405-12NVDA251219P00164000
162.00 P34.25-7.36%5215705-14NVDA251219P00162000
160.00 P34.03+3.12%25,91705-15NVDA251219P00160000
158.00 P31.45-21.18%3234105-14NVDA251219P00158000
156.00 P30.50-0.16%327105-15NVDA251219P00156000
155.00 P29.50-6.05%32,35405-14NVDA251219P00155000
154.00 P28.70-0.52%51,14105-15NVDA251219P00154000
152.00 P27.55-6.29%1054605-14NVDA251219P00152000
150.00 P26.250.00%1795,75205-15NVDA251219P00150000
148.00 P24.40-1.61%2253405-15NVDA251219P00148000
146.00 P23.80-6.30%4042605-14NVDA251219P00146000
145.00 P22.63-1.01%3287,20905-15NVDA251219P00145000
144.00 P22.70+1.38%9542205-15NVDA251219P00144000
142.00 P21.32-0.84%3031,40405-15NVDA251219P00142000
140.00 P20.17+0.35%3,35517,29705-15NVDA251219P00140000
138.00 P19.10+0.26%595,43205-15NVDA251219P00138000
136.00 P18.00+0.28%655,77705-15NVDA251219P00136000
135.00 P17.45+0.69%3265,60205-15NVDA251219P00135000
134.00 P17.05-0.58%1261,73605-15NVDA251219P00134000
132.00 P16.00+0.95%2001,45205-15NVDA251219P00132000
130.00 P15.15+2.02%19116,81405-15NVDA251219P00130000
129.00 P14.75+1.37%1831,33205-15NVDA251219P00129000
128.00 P14.10-0.14%1261,61605-15NVDA251219P00128000
127.00 P13.85+2.59%1012,73005-15NVDA251219P00127000
126.00 P13.35+1.14%1963,72305-15NVDA251219P00126000
125.00 P12.98+0.78%4768,66705-15NVDA251219P00125000
124.00 P12.25-0.41%392,19105-15NVDA251219P00124000
123.00 P11.90-0.83%152,02005-15NVDA251219P00123000
122.00 P11.500.00%421,55005-15NVDA251219P00122000
121.00 P11.28+1.62%424,63005-15NVDA251219P00121000
120.00 P10.78+0.75%61422,06905-15NVDA251219P00120000
119.00 P10.45+0.97%272,14805-15NVDA251219P00119000
118.00 P10.05+1.52%141,80205-15NVDA251219P00118000
117.00 P9.70+1.04%1442,66405-15NVDA251219P00117000
116.00 P9.25-2.12%173,86105-15NVDA251219P00116000
115.00 P9.14+3.28%1,18012,50105-15NVDA251219P00115000
114.00 P8.55-0.58%121,78305-15NVDA251219P00114000
113.00 P8.350.00%201,85305-15NVDA251219P00113000
112.00 P8.07+1.13%906,47205-15NVDA251219P00112000
111.00 P7.56-1.18%124,10805-15NVDA251219P00111000
110.00 P7.55+1.34%16635,51605-15NVDA251219P00110000
109.00 P7.05-1.40%162,23605-15NVDA251219P00109000
108.00 P6.60-2.22%54,29405-15NVDA251219P00108000
107.00 P6.52-8.81%105,86805-14NVDA251219P00107000
106.00 P6.25+1.63%101,84705-15NVDA251219P00106000
105.00 P6.20+5.26%2,89317,19705-15NVDA251219P00105000
104.00 P5.60-1.06%742,83905-15NVDA251219P00104000
103.00 P5.35-3.60%13,45605-15NVDA251219P00103000
102.00 P5.11-2.67%343,57405-15NVDA251219P00102000
101.00 P5.10+0.99%494,53605-15NVDA251219P00101000
100.00 P4.85+2.97%1,57534,08105-15NVDA251219P00100000
99.00 P4.65+1.09%116,45405-15NVDA251219P00099000
98.00 P4.40+1.62%1093,13205-15NVDA251219P00098000
97.00 P4.25+3.66%12,45805-15NVDA251219P00097000
96.00 P3.900.00%3742,99505-15NVDA251219P00096000
95.00 P3.87+2.65%13211,95205-15NVDA251219P00095000
94.00 P3.78+5.00%1872,50205-15NVDA251219P00094000
93.00 P3.35-2.33%182,35205-15NVDA251219P00093000
92.00 P3.20-1.54%154,89905-15NVDA251219P00092000
90.00 P3.10+6.53%1,52728,92205-15NVDA251219P00090000
88.00 P2.72+2.64%2638,87905-15NVDA251219P00088000
86.00 P2.36-0.42%1313,80705-15NVDA251219P00086000
85.00 P2.37+4.87%33813,95205-15NVDA251219P00085000
84.00 P2.120.00%31,01605-15NVDA251219P00084000
83.00 P2.03-7.31%141,58605-14NVDA251219P00083000
82.00 P1.99+3.65%11,36205-15NVDA251219P00082000
81.00 P1.80-1.64%12,08605-15NVDA251219P00081000
80.00 P1.85+7.56%2,09021,20905-15NVDA251219P00080000
79.00 P1.63-0.61%11,93605-15NVDA251219P00079000
78.00 P1.61+3.21%12,42705-15NVDA251219P00078000
77.00 P1.50+1.35%141,60205-15NVDA251219P00077000
76.00 P1.43-5.30%468805-14NVDA251219P00076000
75.00 P1.43+5.93%167,37605-15NVDA251219P00075000
74.00 P1.29+2.38%395105-15NVDA251219P00074000
73.00 P1.39-17.75%161,33605-13NVDA251219P00073000
72.00 P1.22-24.22%13,65305-13NVDA251219P00072000
71.00 P1.16-24.18%41,87705-13NVDA251219P00071000
70.50 P1.49-24.37%23,17405-12NVDA251219P00070500
70.00 P1.06+2.91%2717,24805-15NVDA251219P00070000
69.50 P1.00-5.66%11,24605-14NVDA251219P00069500
69.00 P1.05+6.06%269205-15NVDA251219P00069000
68.50 P1.01-29.86%185305-13NVDA251219P00068500
68.00 P1.02+7.37%61788305-15NVDA251219P00068000
67.50 P0.96-42.86%155405-13NVDA251219P00067500
67.00 P0.93-1.06%23,32105-14NVDA251219P00067000
66.50 P0.930.00%124305-15NVDA251219P00066500
66.00 P0.89-22.61%13,53705-13NVDA251219P00066000
65.50 P1.20-28.57%247205-12NVDA251219P00065500
65.00 P0.83+1.22%137,41105-15NVDA251219P00065000
64.50 P0.80-50.62%266305-15NVDA251219P00064500
64.00 P0.78-4.88%312,42505-15NVDA251219P00064000
63.50 P0.90-10.89%19,17705-13NVDA251219P00063500
63.00 P0.74-5.13%1091005-15NVDA251219P00063000
62.50 P0.75-21.05%13,07205-13NVDA251219P00062500
62.00 P0.71-1.39%23,13205-14NVDA251219P00062000
61.50 P0.98-21.60%12,76905-12NVDA251219P00061500
61.00 P0.72-23.40%201,23705-13NVDA251219P00061000
60.50 P0.67-26.37%1045005-15NVDA251219P00060500
60.00 P0.69+11.29%2621,87405-15NVDA251219P00060000
59.50 P1.20+0.84%189705-05NVDA251219P00059500
59.00 P0.62+1.64%3341,08405-15NVDA251219P00059000
58.50 P0.60-49.15%18,12605-15NVDA251219P00058500
58.00 P0.75-27.18%11,50005-12NVDA251219P00058000
57.50 P0.60-22.08%208,46005-13NVDA251219P00057500
57.00 P0.58-43.14%102,08805-13NVDA251219P00057000
56.50 P1.01-19.84%21,13705-06NVDA251219P00056500
56.00 P0.53-1.85%7010,68805-15NVDA251219P00056000
55.50 P0.53-18.46%201,79605-13NVDA251219P00055500
55.00 P0.54+12.50%612,21005-15NVDA251219P00055000
54.50 P0.49-56.25%52,23105-13NVDA251219P00054500
54.00 P0.47-2.08%106,78705-15NVDA251219P00054000
53.50 P1.01-3.81%53,17504-30NVDA251219P00053500
53.00 P0.46-20.69%61,83605-13NVDA251219P00053000
52.50 P0.75-28.57%202,04205-09NVDA251219P00052500
52.00 P0.41-6.82%11,44805-14NVDA251219P00052000
51.50 P0.54-19.40%37,85805-12NVDA251219P00051500
51.00 P0.74-16.85%52,55605-01NVDA251219P00051000
50.50 P0.38-40.63%111,68005-13NVDA251219P00050500
50.00 P0.39+2.63%2,10626,75605-15NVDA251219P00050000
49.50 P0.63+3.28%201,99005-09NVDA251219P00049500
49.00 P0.35-55.70%11,57305-14NVDA251219P00049000
48.50 P0.67-48.46%2541,10004-25NVDA251219P00048500
48.00 P0.61-55.80%2810,18105-01NVDA251219P00048000
47.50 P0.35-55.70%114,59605-13NVDA251219P00047500
47.00 P0.29-46.30%15,51505-14NVDA251219P00047000
46.50 P0.83-17.82%15,40104-23NVDA251219P00046500
46.00 P0.29-44.23%104,99605-14NVDA251219P00046000
45.50 P1.10-28.10%494504-11NVDA251219P00045500
45.00 P0.27-3.57%1210,62405-14NVDA251219P00045000
44.50 P0.34-38.18%31,60105-12NVDA251219P00044500
44.00 P0.32-28.89%11,47005-12NVDA251219P00044000
43.50 P0.40-60.78%287505-09NVDA251219P00043500
43.00 P0.23-43.90%118,32205-14NVDA251219P00043000
42.50 P0.55-8.33%29,56304-25NVDA251219P00042500
42.00 P0.41-24.07%32,60305-01NVDA251219P00042000
41.50 P0.52-10.34%211,42704-24NVDA251219P00041500
41.00 P0.21-25.00%23,49905-13NVDA251219P00041000
40.00 P0.20+11.11%1018,11305-15NVDA251219P00040000
39.50 P0.32-58.44%1358705-06NVDA251219P00039500
39.00 P0.41-46.05%181404-28NVDA251219P00039000
38.50 P1.07+167.50%21,25204-07NVDA251219P00038500
38.00 P0.17-22.73%525,07405-15NVDA251219P00038000
37.50 P0.16-20.00%274,63405-14NVDA251219P00037500
37.00 P0.15-44.44%15,73805-15NVDA251219P00037000
36.50 P0.42-20.75%111,04404-23NVDA251219P00036500
36.00 P0.12-25.00%14,35305-14NVDA251219P00036000
35.50 P0.50-20.63%110,46104-17NVDA251219P00035500
35.00 P0.17-22.73%113,19205-12NVDA251219P00035000
34.50 P0.13-84.52%101,45905-13NVDA251219P00034500
34.00 P0.130.00%4010,98505-14NVDA251219P00034000
33.50 P0.11-77.55%101,15305-13NVDA251219P00033500
33.00 P0.12-52.00%1022,28205-15NVDA251219P00033000
32.50 P0.10-28.57%2312,26605-13NVDA251219P00032500
32.00 P0.15-28.57%54,78705-08NVDA251219P00032000
31.50 P0.10-83.05%52,17805-13NVDA251219P00031500
31.00 P0.32-57.33%2,0019,00404-16NVDA251219P00031000
30.50 P0.20-9.09%802,74304-25NVDA251219P00030500
30.00 P0.090.00%1655,82405-15NVDA251219P00030000
29.50 P0.15-73.21%198205-05NVDA251219P00029500
29.00 P0.10-64.29%102,16405-12NVDA251219P00029000
28.50 P0.260.00%221,47404-22NVDA251219P00028500
28.00 P0.16+6.67%122,57004-30NVDA251219P00028000
27.50 P0.06-60.00%222,25005-13NVDA251219P00027500
27.00 P0.10-78.26%2284105-06NVDA251219P00027000
26.50 P0.42+16.67%1001,32804-07NVDA251219P00026500
26.00 P0.18-14.29%66,30504-14NVDA251219P00026000
25.50 P0.44+193.33%53,61804-09NVDA251219P00025500
25.00 P0.060.00%124,10405-15NVDA251219P00025000
24.50 P0.13+30.00%661,80904-02NVDA251219P00024500
24.00 P0.06-14.29%22,83705-13NVDA251219P00024000
23.50 P0.06-25.00%101,56605-12NVDA251219P00023500
23.00 P0.040.00%52,79205-14NVDA251219P00023000
22.50 P0.07-36.36%12,97705-12NVDA251219P00022500
22.00 P0.040.00%312,21605-13NVDA251219P00022000
21.50 P0.180.00%1,2601,79304-04NVDA251219P00021500
21.00 P0.05-28.57%22,12405-09NVDA251219P00021000
20.50 P0.04-63.64%32,06805-15NVDA251219P00020500
20.00 P0.040.00%817,51305-15NVDA251219P00020000
19.50 P0.12+50.00%305,74604-21NVDA251219P00019500
19.00 P0.06-25.00%119,71304-29NVDA251219P00019000
18.50 P0.04-60.00%63,16205-13NVDA251219P00018500
18.00 P0.03-50.00%1243,96405-15NVDA251219P00018000
17.50 P0.03-25.00%3591,95005-15NVDA251219P00017500
17.00 P0.03-25.00%4832,96605-15NVDA251219P00017000
16.50 P0.05-16.67%56,08604-30NVDA251219P00016500
16.00 P0.05-28.57%707,53004-24NVDA251219P00016000
15.50 P0.04-50.00%51,39804-29NVDA251219P00015500
15.00 P0.04-33.33%56,29204-30NVDA251219P00015000
14.50 P0.05-58.33%201,69304-22NVDA251219P00014500
14.00 P0.020.00%52,87805-15NVDA251219P00014000
13.50 P0.020.00%407,55505-09NVDA251219P00013500
13.00 P0.03-50.00%101,20405-01NVDA251219P00013000
12.50 P0.06-33.33%2610604-17NVDA251219P00012500
12.00 P0.030.00%101,54504-28NVDA251219P00012000
11.50 P0.06+100.00%4542204-10NVDA251219P00011500
11.00 P0.08+33.33%866904-11NVDA251219P00011000
10.50 P0.06+20.00%435304-11NVDA251219P00010500
10.00 P0.04+33.33%13,87304-22NVDA251219P00010000
9.50 P0.05-16.67%833104-11NVDA251219P00009500
9.00 P0.03-40.00%131904-14NVDA251219P00009000
8.50 P0.05-16.67%1885404-11NVDA251219P00008500
8.00 P0.050.00%5215704-11NVDA251219P00008000
7.50 P0.01-75.00%203,37805-07NVDA251219P00007500
7.00 P0.040.00%7710304-09NVDA251219P00007000
6.50 P0.040%101007-31NVDA251219P00006500
6.00 P0.01-66.67%15,66505-14NVDA251219P00006000
5.50 P0.02+100.00%104804-09NVDA251219P00005500
5.00 P0.02+100.00%53,32904-23NVDA251219P00005000
4.50 P0.01-50.00%1005,68202-06NVDA251219P00004500
4.00 P0.010.00%136,33402-04NVDA251219P00004000
3.50 P0.010.00%123212-12NVDA251219P00003500
3.00 P0.010.00%1041,29704-09NVDA251219P00003000
2.50 P0.01-50.00%2031705-12NVDA251219P00002500
2.00 P0.02+100.00%2014103-17NVDA251219P00002000
1.50 P0.010.00%103011-18NVDA251219P00001500
1.00 P0.010.00%11,65004-24NVDA251219P00001000
0.50 P0.010.00%23,70805-09NVDA251219P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC