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

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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
323,957230,30455,660613,524


NVDA Jun 18, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Jun 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jun 18, 2026 Exp. - Max Pain @ $100.00

Puts
Calls


NVDA Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,500.00 C104.050%12506-07NVDA260618C02500000
2,450.00 C108.650%4206-07NVDA260618C02450000
2,400.00 C111.00+0.91%402306-07NVDA260618C02400000
2,350.00 C117.650%2106-07NVDA260618C02350000
2,300.00 C00%0NVDA260618C02300000
2,280.00 C125.50-0.87%222206-07NVDA260618C02280000
2,270.00 C00%0NVDA260618C02270000
2,260.00 C131.22+49.11%121406-05NVDA260618C02260000
2,250.00 C125.00+30.22%1206-05NVDA260618C02250000
2,240.00 C00%0NVDA260618C02240000
2,230.00 C108.25+6.71%1206-03NVDA260618C02230000
2,220.00 C134.71+33.09%2406-06NVDA260618C02220000
2,210.00 C113.880%1106-04NVDA260618C02210000
2,200.00 C136.10-1.82%9510806-06NVDA260618C02200000
2,190.00 C135.000%2106-07NVDA260618C02190000
2,180.00 C113.28+12.60%1206-03NVDA260618C02180000
2,170.00 C00%0NVDA260618C02170000
2,160.00 C00%0NVDA260618C02160000
2,150.00 C143.780%2106-06NVDA260618C02150000
2,140.00 C118.080%2005-29NVDA260618C02140000
2,130.00 C123.00+1.23%1105-30NVDA260618C02130000
2,120.00 C150.00+30.37%32306-05NVDA260618C02120000
2,100.00 C147.60+0.41%21506-07NVDA260618C02100000
2,050.00 C159.43+6.29%6306-07NVDA260618C02050000
2,000.00 C163.00-2.35%15006-06NVDA260618C02000000
1,950.00 C172.23-0.19%1306-06NVDA260618C01950000
1,940.00 C169.82-0.59%256206-07NVDA260618C01940000
1,930.00 C171.52+18.58%24106-07NVDA260618C01930000
1,920.00 C143.45+25.87%378905-28NVDA260618C01920000
1,910.00 C153.74+220.09%11006-04NVDA260618C01910000
1,900.00 C175.08+10.09%913306-05NVDA260618C01900000
1,890.00 C153.00+15.12%16005-30NVDA260618C01890000
1,880.00 C183.81+22.19%44706-05NVDA260618C01880000
1,870.00 C187.50+25.00%15406-06NVDA260618C01870000
1,860.00 C150.50+28.97%38805-28NVDA260618C01860000
1,850.00 C186.50+0.87%12106-06NVDA260618C01850000
1,840.00 C193.85+0.96%16906-06NVDA260618C01840000
1,830.00 C70.89-15.36%71404-18NVDA260618C01830000
1,820.00 C126.06+3.45%42205-24NVDA260618C01820000
1,810.00 C126.78+33.17%4305-23NVDA260618C01810000
1,800.00 C198.00-1.19%423106-07NVDA260618C01800000
1,790.00 C186.35+10.12%119606-05NVDA260618C01790000
1,780.00 C202.95+21.35%43306-05NVDA260618C01780000
1,770.00 C204.70+16.61%31406-05NVDA260618C01770000
1,760.00 C198.00+22.83%1706-05NVDA260618C01760000
1,750.00 C210.38+1.92%26906-06NVDA260618C01750000
1,740.00 C140.36+5.36%9811805-24NVDA260618C01740000
1,730.00 C139.07+130.90%31405-23NVDA260618C01730000
1,720.00 C166.02+17.43%13305-28NVDA260618C01720000
1,710.00 C142.46-1.23%84305-24NVDA260618C01710000
1,700.00 C235.00+4.68%410206-06NVDA260618C01700000
1,690.00 C222.45+123.88%41306-07NVDA260618C01690000
1,680.00 C224.02+51.46%12406-06NVDA260618C01680000
1,670.00 C114.80+32.41%2705-21NVDA260618C01670000
1,660.00 C234.22+190.09%22606-05NVDA260618C01660000
1,650.00 C230.50+14.68%20011006-07NVDA260618C01650000
1,640.00 C228.10+17.01%13706-05NVDA260618C01640000
1,620.00 C237.00+2.53%61706-07NVDA260618C01620000
1,600.00 C236.45-4.89%415906-07NVDA260618C01600000
1,580.00 C241.05+16.20%21706-07NVDA260618C01580000
1,560.00 C250.60+1.05%25706-07NVDA260618C01560000
1,540.00 C259.31+1.83%24806-07NVDA260618C01540000
1,520.00 C259.31+17.20%214506-06NVDA260618C01520000
1,500.00 C271.05-1.96%1232706-07NVDA260618C01500000
1,480.00 C277.32-2.44%26806-07NVDA260618C01480000
1,460.00 C276.41-4.77%121606-07NVDA260618C01460000
1,440.00 C296.05+5.09%12906-06NVDA260618C01440000
1,420.00 C289.84+28.56%123006-06NVDA260618C01420000
1,400.00 C300.13-1.60%214006-07NVDA260618C01400000
1,380.00 C311.78+3.43%46006-07NVDA260618C01380000
1,360.00 C309.20-3.38%11806-06NVDA260618C01360000
1,340.00 C284.27+18.64%12606-04NVDA260618C01340000
1,320.00 C330.00+15.55%12506-06NVDA260618C01320000
1,300.00 C333.79+2.05%1016806-07NVDA260618C01300000
1,290.00 C335.00+1.06%42006-07NVDA260618C01290000
1,280.00 C335.29-1.22%33906-06NVDA260618C01280000
1,270.00 C302.77+1.05%12306-04NVDA260618C01270000
1,260.00 C342.57+0.73%24106-07NVDA260618C01260000
1,250.00 C352.76-1.19%619506-07NVDA260618C01250000
1,240.00 C362.35+1.79%43406-07NVDA260618C01240000
1,230.00 C352.88-4.31%16106-06NVDA260618C01230000
1,220.00 C371.40+0.16%44806-07NVDA260618C01220000
1,210.00 C371.00-1.64%35006-06NVDA260618C01210000
1,200.00 C371.50-1.65%1451906-07NVDA260618C01200000
1,190.00 C383.85-0.10%41106-07NVDA260618C01190000
1,180.00 C364.60-1.03%22206-07NVDA260618C01180000
1,170.00 C377.55+0.34%12606-06NVDA260618C01170000
1,160.00 C385.89-2.93%11506-06NVDA260618C01160000
1,150.00 C394.13+2.68%24706-07NVDA260618C01150000
1,140.00 C388.07+12.48%115906-06NVDA260618C01140000
1,130.00 C406.59+3.08%275506-06NVDA260618C01130000
1,120.00 C316.94-6.51%44405-31NVDA260618C01120000
1,110.00 C419.91+15.36%165506-05NVDA260618C01110000
1,100.00 C414.75+0.79%422506-07NVDA260618C01100000
1,090.00 C418.00+26.07%811406-07NVDA260618C01090000
1,080.00 C330.00-11.56%42805-31NVDA260618C01080000
1,070.00 C380.19+0.77%13006-03NVDA260618C01070000
1,060.00 C430.13+14.68%24506-07NVDA260618C01060000
1,050.00 C438.98+5.52%215506-06NVDA260618C01050000
1,040.00 C478.45+23.12%12506-06NVDA260618C01040000
1,030.00 C350.57-11.67%24505-31NVDA260618C01030000
1,020.00 C430.33+8.34%27506-05NVDA260618C01020000
1,010.00 C462.35+10.08%13906-06NVDA260618C01010000
1,000.00 C462.38+2.39%1288606-07NVDA260618C01000000
990.00 C405.00-2.45%31806-03NVDA260618C00990000
980.00 C481.27+14.64%14406-05NVDA260618C00980000
970.00 C480.88+11.20%213906-05NVDA260618C00970000
960.00 C470.55+14.52%21,10006-07NVDA260618C00960000
950.00 C490.70-0.27%3028706-07NVDA260618C00950000
940.00 C481.52+10.23%68206-07NVDA260618C00940000
930.00 C451.05+13.31%423506-04NVDA260618C00930000
920.00 C493.61-1.64%215606-07NVDA260618C00920000
910.00 C500.51+10.93%144506-05NVDA260618C00910000
900.00 C508.44-1.85%11,11006-06NVDA260618C00900000
890.00 C456.90-1.03%110805-29NVDA260618C00890000
880.00 C522.65+19.33%48606-06NVDA260618C00880000
870.00 C541.55+13.39%219606-05NVDA260618C00870000
860.00 C533.13-0.23%29706-07NVDA260618C00860000
850.00 C527.95-2.23%223506-07NVDA260618C00850000
840.00 C493.38+1.37%63405-29NVDA260618C00840000
830.00 C514.77+2.20%114506-04NVDA260618C00830000
820.00 C495.28-1.77%24206-03NVDA260618C00820000
810.00 C465.00-10.20%210005-31NVDA260618C00810000
800.00 C571.03+1.07%877406-07NVDA260618C00800000
790.00 C583.60+2.50%13717206-06NVDA260618C00790000
780.00 C525.90+4.58%116005-30NVDA260618C00780000
770.00 C487.00+7.37%411905-31NVDA260618C00770000
760.00 C497.13-4.22%43905-31NVDA260618C00760000
750.00 C611.90+12.90%1051706-05NVDA260618C00750000
740.00 C504.52-9.46%45805-31NVDA260618C00740000
730.00 C565.25+21.30%227206-04NVDA260618C00730000
720.00 C477.27+19.68%113605-23NVDA260618C00720000
710.00 C574.25+10.61%15506-04NVDA260618C00710000
700.00 C674.35+4.66%142106-06NVDA260618C00700000
690.00 C554.68+12.56%123105-28NVDA260618C00690000
680.00 C540.76-7.44%419605-31NVDA260618C00680000
670.00 C590.57+38.69%49305-28NVDA260618C00670000
660.00 C688.12+12.81%222606-06NVDA260618C00660000
650.00 C652.95-1.07%68306-06NVDA260618C00650000
640.00 C574.00+47.10%23005-31NVDA260618C00640000
630.00 C721.20+3.98%23406-06NVDA260618C00630000
620.00 C693.15+9.64%66206-06NVDA260618C00620000
610.00 C630.48-1.72%12806-03NVDA260618C00610000
600.00 C697.50+14.72%516006-05NVDA260618C00600000
590.00 C601.50-4.25%22405-31NVDA260618C00590000
580.00 C359.58-12.13%46304-19NVDA260618C00580000
570.00 C736.39-0.10%13906-06NVDA260618C00570000
560.00 C718.28+2.05%24606-06NVDA260618C00560000
550.00 C748.88+16.86%105106-07NVDA260618C00550000
540.00 C658.89+40.57%12405-28NVDA260618C00540000
530.00 C674.21-4.57%214105-31NVDA260618C00530000
520.00 C711.59+0.75%15105-30NVDA260618C00520000
510.00 C699.35+14.80%17305-29NVDA260618C00510000
500.00 C777.50+21.96%213506-06NVDA260618C00500000
490.00 C775.51+10.16%26906-07NVDA260618C00490000
480.00 C799.10+6.57%110106-05NVDA260618C00480000
470.00 C718.65+61.69%29305-31NVDA260618C00470000
460.00 C433.95-13.92%24104-24NVDA260618C00460000
450.00 C755.35-1.48%110005-30NVDA260618C00450000
440.00 C751.34+30.06%83905-28NVDA260618C00440000
430.00 C843.15+11.32%23206-07NVDA260618C00430000
420.00 C765.34+61.40%210805-28NVDA260618C00420000
410.00 C843.92+50.38%21406-05NVDA260618C00410000
400.00 C743.48-3.16%249905-31NVDA260618C00400000
390.00 C566.15+1.96%12604-04NVDA260618C00390000
380.00 C810.00+1.72%116005-29NVDA260618C00380000
370.00 C790.31+11.03%14405-28NVDA260618C00370000
360.00 C596.57+0.99%11405-13NVDA260618C00360000
350.00 C830.76+40.37%14906-03NVDA260618C00350000
340.00 C742.00+12.93%11105-23NVDA260618C00340000
330.00 C910.38+53.26%1606-05NVDA260618C00330000
320.00 C755.00+27.88%12905-23NVDA260618C00320000
310.00 C871.18+46.66%127105-28NVDA260618C00310000
300.00 C2.46-1.99%8287,06905-15NVDA260618C00300000
290.00 C2.92+2.46%72,89305-15NVDA260618C00290000
280.00 C3.05-6.73%16,50405-15NVDA260618C00280000
275.00 C2.78+37.62%1761,22805-13NVDA260618C00275000
270.00 C3.60-2.44%171,63205-15NVDA260618C00270000
265.00 C3.75-3.85%592005-15NVDA260618C00265000
260.00 C4.12+19.42%10681005-14NVDA260618C00260000
255.00 C4.35+30.63%122,50705-14NVDA260618C00255000
250.00 C4.85+4.30%204,44505-15NVDA260618C00250000
245.00 C4.69-6.20%455805-15NVDA260618C00245000
240.00 C5.55+1.83%31,32705-15NVDA260618C00240000
235.00 C5.84+22.95%485,69505-14NVDA260618C00235000
230.00 C6.35+25.74%281,08805-14NVDA260618C00230000
228.00 C6.28-3.98%224005-15NVDA260618C00228000
227.00 C6.25-2.34%814105-15NVDA260618C00227000
226.00 C6.65+19.82%146905-14NVDA260618C00226000
225.00 C6.25-5.30%121,32805-15NVDA260618C00225000
224.00 C6.85+22.32%114805-14NVDA260618C00224000
223.00 C6.90+130.00%2517105-15NVDA260618C00223000
222.00 C6.93-2.67%132005-15NVDA260618C00222000
221.00 C7.10+21.37%316605-15NVDA260618C00221000
220.00 C7.45+2.05%92,55105-15NVDA260618C00220000
219.00 C4.45+47.84%128505-12NVDA260618C00219000
218.00 C2.70+12.50%134804-24NVDA260618C00218000
217.00 C6.05+30.11%15505-13NVDA260618C00217000
216.00 C7.80+26.83%314005-14NVDA260618C00216000
215.00 C7.35-4.55%10635505-15NVDA260618C00215000
214.00 C6.35+32.29%266105-13NVDA260618C00214000
213.00 C6.65+37.11%122105-13NVDA260618C00213000
212.00 C6.94+43.39%439505-13NVDA260618C00212000
210.00 C8.05-5.85%1011,29005-15NVDA260618C00210000
205.00 C9.35+6.25%1032,03205-15NVDA260618C00205000
200.00 C9.60-4.00%84916,67105-15NVDA260618C00200000
195.00 C11.10+2.02%291,53505-15NVDA260618C00195000
194.00 C9.05+34.07%185,36105-13NVDA260618C00194000
193.00 C10.45-5.86%157105-15NVDA260618C00193000
192.00 C11.60+4.04%11,35505-15NVDA260618C00192000
191.00 C11.69+3.91%246805-15NVDA260618C00191000
190.00 C11.48+0.70%2854,60105-15NVDA260618C00190000
189.00 C7.65+37.84%911,01305-12NVDA260618C00189000
188.00 C11.72-1.84%377505-15NVDA260618C00188000
187.00 C10.11+32.16%2773505-13NVDA260618C00187000
186.00 C12.47+18.76%141,67405-14NVDA260618C00186000
185.00 C12.90+4.79%931,83605-15NVDA260618C00185000
184.00 C12.87+21.42%11,61305-14NVDA260618C00184000
183.00 C12.20-5.43%127805-15NVDA260618C00183000
182.00 C13.32+18.93%62,24305-14NVDA260618C00182000
181.00 C13.07+14.15%712405-14NVDA260618C00181000
180.00 C13.45-0.74%985,34705-15NVDA260618C00180000
179.00 C13.37+11.51%12,22805-14NVDA260618C00179000
178.00 C13.65+4.36%861905-15NVDA260618C00178000
177.00 C13.92-0.85%56189205-15NVDA260618C00177000
176.00 C14.400.00%370605-15NVDA260618C00176000
175.00 C15.30+3.31%83,85505-15NVDA260618C00175000
174.00 C14.95+21.54%121,06605-14NVDA260618C00174000
173.00 C12.95+30.81%1234305-13NVDA260618C00173000
172.00 C15.55+1.24%1768205-15NVDA260618C00172000
171.00 C15.97+0.44%31,48105-15NVDA260618C00171000
170.00 C15.48-3.85%45510,67105-15NVDA260618C00170000
169.00 C16.30+18.98%145405-14NVDA260618C00169000
168.00 C17.12+1.54%6247005-15NVDA260618C00168000
167.00 C17.29+3.53%2060605-15NVDA260618C00167000
166.00 C16.60-3.21%11,17405-15NVDA260618C00166000
165.00 C16.95-3.14%226,38505-15NVDA260618C00165000
164.00 C17.85+16.67%101,01205-14NVDA260618C00164000
162.00 C17.59-2.66%6078105-15NVDA260618C00162000
160.00 C18.46-2.43%18011,41905-15NVDA260618C00160000
158.00 C19.19-3.23%8498905-15NVDA260618C00158000
156.00 C20.87+2.05%631,23705-15NVDA260618C00156000
155.00 C20.31-1.41%96,47405-15NVDA260618C00155000
154.00 C20.75+12.10%2471,45205-14NVDA260618C00154000
152.00 C21.07-0.66%292,90005-15NVDA260618C00152000
150.00 C21.90-3.10%1,67325,39205-15NVDA260618C00150000
148.00 C22.00-3.30%51,39205-15NVDA260618C00148000
146.00 C24.51+3.90%81,06905-15NVDA260618C00146000
145.00 C23.76-1.98%417,96805-15NVDA260618C00145000
144.00 C24.63+11.70%791,53205-14NVDA260618C00144000
142.00 C24.82-2.86%1293,99605-15NVDA260618C00142000
140.00 C26.00-1.29%26812,18205-15NVDA260618C00140000
138.00 C26.55-2.75%223,53805-15NVDA260618C00138000
136.00 C27.08-3.53%153,71505-15NVDA260618C00136000
135.00 C27.75-3.65%1174,31305-15NVDA260618C00135000
134.00 C28.40-2.17%564,12305-15NVDA260618C00134000
132.00 C29.39-0.20%9913,29505-15NVDA260618C00132000
130.00 C30.40-2.25%18124,25805-15NVDA260618C00130000
129.00 C32.03+4.33%1101,44305-15NVDA260618C00129000
128.00 C30.68-2.60%71,20105-15NVDA260618C00128000
127.00 C32.26+0.34%867805-15NVDA260618C00127000
126.00 C32.34-1.70%871905-15NVDA260618C00126000
125.00 C32.83-0.06%11610,20205-15NVDA260618C00125000
124.00 C34.20+1.39%1394305-15NVDA260618C00124000
123.00 C34.81+1.93%71,05305-15NVDA260618C00123000
122.00 C33.47-3.90%61,07205-15NVDA260618C00122000
121.00 C35.95+2.86%11,25105-15NVDA260618C00121000
120.00 C35.00-2.78%6320,38005-15NVDA260618C00120000
119.00 C36.10-0.82%844705-15NVDA260618C00119000
118.00 C36.64-0.16%5076505-15NVDA260618C00118000
117.00 C37.90+0.53%267905-15NVDA260618C00117000
116.00 C38.54+1.42%4272705-15NVDA260618C00116000
115.00 C38.50-0.77%5310,21305-15NVDA260618C00115000
114.00 C38.68-1.33%112,42505-15NVDA260618C00114000
113.00 C39.550.00%11,23505-15NVDA260618C00113000
112.00 C40.15+2.03%491705-15NVDA260618C00112000
111.00 C40.05-2.20%91,01105-15NVDA260618C00111000
110.00 C41.30-0.96%52816,70705-15NVDA260618C00110000
109.00 C42.00+2.94%363,37105-15NVDA260618C00109000
108.00 C43.90+1.83%231,10605-15NVDA260618C00108000
107.00 C43.98+1.57%32,21705-15NVDA260618C00107000
106.00 C44.10-0.61%1279105-15NVDA260618C00106000
105.00 C44.25-0.67%722,00605-15NVDA260618C00105000
104.00 C46.36+1.60%1244305-15NVDA260618C00104000
103.00 C46.97+1.71%2558205-15NVDA260618C00103000
102.00 C47.40+1.96%31,02605-15NVDA260618C00102000
101.00 C48.32+2.37%1257705-15NVDA260618C00101000
100.00 C47.70-0.27%6720,14005-15NVDA260618C00100000
99.00 C49.83+2.11%230405-15NVDA260618C00099000
98.00 C48.93-1.03%81,12105-15NVDA260618C00098000
97.00 C50.20+9.13%351,53205-14NVDA260618C00097000
96.00 C50.32-0.75%86,95405-15NVDA260618C00096000
95.00 C51.20-0.29%142,80305-15NVDA260618C00095000
94.00 C50.58-2.36%166705-15NVDA260618C00094000
93.00 C51.65+4.45%52,44305-15NVDA260618C00093000
92.00 C54.55+2.15%13,13505-15NVDA260618C00092000
91.00 C53.20-1.15%14,43805-15NVDA260618C00091000
90.00 C56.07+1.85%24712,82605-15NVDA260618C00090000
89.00 C51.45+15.10%21,09905-13NVDA260618C00089000
88.00 C57.51+1.16%392005-15NVDA260618C00088000
87.00 C55.45-1.63%11,95305-15NVDA260618C00087000
86.00 C58.85+8.08%285105-15NVDA260618C00086000
85.00 C58.81+7.22%613,42605-14NVDA260618C00085000
84.00 C58.35+4.59%136205-14NVDA260618C00084000
83.00 C60.20+3.26%21,35505-15NVDA260618C00083000
82.00 C50.20+11.56%6293705-12NVDA260618C00082000
81.00 C63.05+1.89%688105-15NVDA260618C00081000
80.00 C62.00-0.40%418,05505-15NVDA260618C00080000
79.00 C52.49+39.42%41,67005-12NVDA260618C00079000
78.00 C59.05+13.78%263205-13NVDA260618C00078000
77.00 C62.39+3.38%21,18005-14NVDA260618C00077000
76.00 C54.75+10.38%447705-12NVDA260618C00076000
75.00 C67.12+1.16%535,36305-15NVDA260618C00075000
74.00 C66.20+10.43%152305-15NVDA260618C00074000
73.00 C68.75+68.38%12,72705-14NVDA260618C00073000
72.00 C52.50+6.17%21,17305-09NVDA260618C00072000
71.00 C57.50+6.58%255905-12NVDA260618C00071000
70.00 C71.48+0.53%344,50805-15NVDA260618C00070000
69.00 C68.00+23.86%62,28605-13NVDA260618C00069000
68.00 C73.00+0.65%51,95305-15NVDA260618C00068000
67.00 C49.57+10.03%1170704-29NVDA260618C00067000
66.00 C72.00+18.03%12,27005-14NVDA260618C00066000
65.00 C75.67+3.09%1299805-15NVDA260618C00065000
64.00 C52.00+2.56%130204-29NVDA260618C00064000
63.00 C60.48+12.02%129705-08NVDA260618C00063000
62.00 C60.42+20.77%6260405-09NVDA260618C00062000
61.00 C58.40+13.69%429405-07NVDA260618C00061000
60.00 C78.36-1.62%26,05705-15NVDA260618C00060000
59.00 C79.00-1.27%15,35805-15NVDA260618C00059000
58.00 C54.15+6.18%1263604-25NVDA260618C00058000
57.00 C61.20+24.90%119805-07NVDA260618C00057000
56.00 C49.54+7.49%542004-22NVDA260618C00056000
55.00 C79.28+9.35%570405-13NVDA260618C00055000
54.00 C74.35+24.56%520105-12NVDA260618C00054000
53.00 C64.95+12.08%61,07405-07NVDA260618C00053000
52.00 C60.15-0.73%146804-30NVDA260618C00052000
51.00 C61.80+2.66%163104-29NVDA260618C00051000
50.00 C88.13-0.47%12,04205-15NVDA260618C00050000
49.00 C77.20+29.31%301,47105-12NVDA260618C00049000
48.00 C71.65+2.07%391905-07NVDA260618C00048000
47.00 C59.35+5.70%170704-16NVDA260618C00047000
46.00 C65.91+11.33%2042104-25NVDA260618C00046000
45.00 C72.55+1.47%3592005-05NVDA260618C00045000
44.00 C63.56+14.56%242504-23NVDA260618C00044000
43.00 C73.30+11.91%129805-06NVDA260618C00043000
42.00 C64.77+12.12%21,04304-23NVDA260618C00042000
41.00 C79.43+12.13%111805-08NVDA260618C00041000
40.00 C97.33+26.40%14,87205-14NVDA260618C00040000
39.00 C97.59+19.92%124905-15NVDA260618C00039000
38.00 C62.13-19.41%21,61304-21NVDA260618C00038000
37.00 C79.45+8.96%435705-06NVDA260618C00037000
36.00 C62.05-39.27%219704-04NVDA260618C00036000
35.00 C90.41+10.55%1055005-12NVDA260618C00035000
34.00 C64.99+3.54%59404-21NVDA260618C00034000
33.00 C91.48-9.50%2014102-28NVDA260618C00033000
32.00 C83.64-4.85%128105-06NVDA260618C00032000
31.00 C105.02+6.05%402,63405-15NVDA260618C00031000
30.00 C102.00+14.86%12084005-13NVDA260618C00030000
29.00 C81.96+14.73%69804-10NVDA260618C00029000
28.00 C78.59-10.69%554604-08NVDA260618C00028000
27.00 C78.80-21.20%9023404-03NVDA260618C00027000
26.00 C106.71+27.22%119205-13NVDA260618C00026000
25.00 C111.53+4.04%20143805-14NVDA260618C00025000
24.00 C112.45+45.57%129205-15NVDA260618C00024000
23.00 C85.61-2.16%128204-28NVDA260618C00023000
22.00 C85.94-3.31%124204-30NVDA260618C00022000
21.00 C93.19+1.29%116504-14NVDA260618C00021000
20.00 C95.07+8.71%1033405-06NVDA260618C00020000
19.00 C77.09-27.62%127404-04NVDA260618C00019000
18.00 C91.57-5.73%128804-10NVDA260618C00018000
17.00 C91.40-12.30%12014008-02NVDA260618C00017000
16.00 C107.000%21201-29NVDA260618C00016000
15.00 C90.65+6.15%13404-23NVDA260618C00015000
14.00 C95.41-6.07%1303-31NVDA260618C00014000
13.00 C124.25+1.59%128702-18NVDA260618C00013000
12.00 C88.38-2.84%167304-22NVDA260618C00012000
11.00 C97.36-6.01%60057503-10NVDA260618C00011000
10.00 C126.85+20.67%125405-15NVDA260618C00010000
9.00 C100.15+0.08%41604-28NVDA260618C00009000
8.00 C91.77-7.29%213204-22NVDA260618C00008000
7.00 C92.70+3.87%36504-22NVDA260618C00007000
6.00 C102.08+9.33%13904-28NVDA260618C00006000
5.00 C107.99+5.37%21,55705-01NVDA260618C00005000
4.50 C110.53+5.65%94505-05NVDA260618C00004500
4.00 C111.03+5.64%990205-05NVDA260618C00004000
3.50 C129.24+7.75%434205-14NVDA260618C00003500
3.00 C113.90-1.64%29,41605-09NVDA260618C00003000
2.50 C109.00-7.80%115003-27NVDA260618C00002500
2.00 C105.70+5.07%110,89204-24NVDA260618C00002000
1.50 C131.54+16.63%82,69905-14NVDA260618C00001500
1.00 C132.04+8.57%819705-14NVDA260618C00001000
0.50 C133.83+3.29%819,50205-15NVDA260618C00000500
Puts
StrikePriceChangeVolOILastContract Name
2,500.00 P00%0NVDA260618P02500000
2,450.00 P00%0NVDA260618P02450000
2,400.00 P00%0NVDA260618P02400000
2,350.00 P00%0NVDA260618P02350000
2,300.00 P00%0NVDA260618P02300000
2,280.00 P00%0NVDA260618P02280000
2,270.00 P00%0NVDA260618P02270000
2,260.00 P00%0NVDA260618P02260000
2,250.00 P00%0NVDA260618P02250000
2,240.00 P00%0NVDA260618P02240000
2,230.00 P00%0NVDA260618P02230000
2,220.00 P00%0NVDA260618P02220000
2,210.00 P00%0NVDA260618P02210000
2,200.00 P00%0NVDA260618P02200000
2,190.00 P00%0NVDA260618P02190000
2,180.00 P00%0NVDA260618P02180000
2,170.00 P00%0NVDA260618P02170000
2,160.00 P00%0NVDA260618P02160000
2,150.00 P00%0NVDA260618P02150000
2,140.00 P00%0NVDA260618P02140000
2,130.00 P00%0NVDA260618P02130000
2,120.00 P00%0NVDA260618P02120000
2,100.00 P00%0NVDA260618P02100000
2,050.00 P00%0NVDA260618P02050000
2,000.00 P00%0NVDA260618P02000000
1,950.00 P00%0NVDA260618P01950000
1,940.00 P900.54-13.27%4005-23NVDA260618P01940000
1,930.00 P00%0NVDA260618P01930000
1,920.00 P00%0NVDA260618P01920000
1,910.00 P00%0NVDA260618P01910000
1,900.00 P756.63-11.50%4406-05NVDA260618P01900000
1,890.00 P1,044.790%6004-18NVDA260618P01890000
1,880.00 P870.16-7.04%1105-23NVDA260618P01880000
1,870.00 P00%0NVDA260618P01870000
1,860.00 P00%0NVDA260618P01860000
1,850.00 P00%0NVDA260618P01850000
1,840.00 P805.60-14.47%4005-23NVDA260618P01840000
1,830.00 P00%0NVDA260618P01830000
1,820.00 P00%0NVDA260618P01820000
1,810.00 P00%0NVDA260618P01810000
1,800.00 P764.82-0.59%12505-24NVDA260618P01800000
1,790.00 P946.18+5.76%6404-18NVDA260618P01790000
1,780.00 P777.03-7.71%1105-23NVDA260618P01780000
1,770.00 P876.150%4203-08NVDA260618P01770000
1,760.00 P856.950%4103-07NVDA260618P01760000
1,750.00 P671.57-8.45%545205-28NVDA260618P01750000
1,740.00 P717.22-15.47%2205-23NVDA260618P01740000
1,730.00 P839.500%2103-08NVDA260618P01730000
1,720.00 P686.92-17.26%24105-24NVDA260618P01720000
1,710.00 P639.06-8.58%545805-28NVDA260618P01710000
1,700.00 P595.95-30.99%4906-05NVDA260618P01700000
1,690.00 P00%0NVDA260618P01690000
1,680.00 P00%0NVDA260618P01680000
1,670.00 P799.00+1.80%1104-02NVDA260618P01670000
1,660.00 P636.530%24005-24NVDA260618P01660000
1,650.00 P796.65+1.99%2104-05NVDA260618P01650000
1,640.00 P758.200%241203-08NVDA260618P01640000
1,620.00 P828.000%4002-27NVDA260618P01620000
1,600.00 P582.25+6.81%21105-31NVDA260618P01600000
1,580.00 P721.08+2.17%41203-13NVDA260618P01580000
1,560.00 P707.730%4103-13NVDA260618P01560000
1,540.00 P690.900%8203-13NVDA260618P01540000
1,520.00 P675.200%14303-13NVDA260618P01520000
1,500.00 P449.96-24.99%21106-05NVDA260618P01500000
1,480.00 P748.40-1.40%4002-14NVDA260618P01480000
1,460.00 P653.35-12.61%585804-25NVDA260618P01460000
1,440.00 P635.94-8.05%71204-25NVDA260618P01440000
1,420.00 P00%0NVDA260618P01420000
1,400.00 P384.46+1.28%1417206-06NVDA260618P01400000
1,380.00 P583.46-11.86%585804-25NVDA260618P01380000
1,360.00 P348.90-38.42%512606-05NVDA260618P01360000
1,340.00 P365.03+0.08%214106-03NVDA260618P01340000
1,320.00 P352.71+2.18%19506-03NVDA260618P01320000
1,300.00 P336.64-22.72%34206-04NVDA260618P01300000
1,290.00 P333.57-45.81%14406-03NVDA260618P01290000
1,280.00 P350.10-17.92%89005-31NVDA260618P01280000
1,270.00 P428.51-0.75%48605-15NVDA260618P01270000
1,260.00 P311.97-23.29%13206-04NVDA260618P01260000
1,250.00 P304.65-3.19%27705-29NVDA260618P01250000
1,240.00 P324.60-22.14%48005-31NVDA260618P01240000
1,230.00 P301.16-0.12%71505-30NVDA260618P01230000
1,220.00 P288.04-0.52%544105-29NVDA260618P01220000
1,210.00 P261.45-7.59%1706-05NVDA260618P01210000
1,200.00 P258.00-1.71%43306-07NVDA260618P01200000
1,190.00 P250.45-8.41%123706-05NVDA260618P01190000
1,180.00 P255.42-4.82%2506-07NVDA260618P01180000
1,170.00 P250.85-31.58%1706-06NVDA260618P01170000
1,160.00 P235.81-7.19%13406-06NVDA260618P01160000
1,150.00 P234.32-1.49%217206-07NVDA260618P01150000
1,140.00 P234.60-4.63%2606-05NVDA260618P01140000
1,130.00 P237.66-29.01%2705-29NVDA260618P01130000
1,120.00 P447.91-4.10%2902-05NVDA260618P01120000
1,110.00 P247.55-45.96%11005-28NVDA260618P01110000
1,100.00 P213.29+4.42%23706-07NVDA260618P01100000
1,090.00 P214.43-1.69%2906-04NVDA260618P01090000
1,080.00 P304.39-6.97%4505-14NVDA260618P01080000
1,070.00 P211.98-32.95%61905-28NVDA260618P01070000
1,060.00 P204.05-9.20%31006-03NVDA260618P01060000
1,050.00 P214.45+7.57%47405-31NVDA260618P01050000
1,040.00 P176.39-10.44%2806-05NVDA260618P01040000
1,030.00 P298.20-29.57%71203-19NVDA260618P01030000
1,020.00 P184.19-11.07%24005-30NVDA260618P01020000
1,010.00 P168.65-13.84%28006-06NVDA260618P01010000
1,000.00 P160.25-3.52%645206-07NVDA260618P01000000
990.00 P156.59-5.95%10010606-06NVDA260618P00990000
980.00 P155.00-7.85%52906-06NVDA260618P00980000
970.00 P146.80-37.24%112006-05NVDA260618P00970000
960.00 P156.95+1.26%41305-29NVDA260618P00960000
950.00 P141.20+1.95%22016106-06NVDA260618P00950000
940.00 P137.84-1.49%22906-07NVDA260618P00940000
930.00 P132.94-15.54%4906-07NVDA260618P00930000
920.00 P129.86-7.21%61506-07NVDA260618P00920000
910.00 P134.50-1.01%52506-04NVDA260618P00910000
900.00 P122.85-2.03%218606-07NVDA260618P00900000
890.00 P129.25-11.62%11005-28NVDA260618P00890000
880.00 P121.00-3.97%103106-04NVDA260618P00880000
870.00 P131.80-23.95%86205-24NVDA260618P00870000
860.00 P108.32-7.77%34506-05NVDA260618P00860000
850.00 P114.55-7.32%23505-28NVDA260618P00850000
840.00 P101.52+1.49%123906-06NVDA260618P00840000
830.00 P154.65-3.94%12605-17NVDA260618P00830000
820.00 P92.06-10.56%28206-05NVDA260618P00820000
810.00 P98.25-0.90%22305-29NVDA260618P00810000
800.00 P91.00+0.55%426206-07NVDA260618P00800000
790.00 P88.23+3.46%22606-07NVDA260618P00790000
780.00 P82.18-13.91%103906-05NVDA260618P00780000
770.00 P77.13-22.00%211606-05NVDA260618P00770000
760.00 P74.80-0.28%41,45406-07NVDA260618P00760000
750.00 P73.25-0.61%147,72406-07NVDA260618P00750000
740.00 P68.87-8.54%13106-05NVDA260618P00740000
730.00 P73.47-9.11%101,38205-28NVDA260618P00730000
720.00 P67.23-4.50%65906-07NVDA260618P00720000
710.00 P64.86-3.17%21906-07NVDA260618P00710000
700.00 P58.93-4.95%86,83706-07NVDA260618P00700000
690.00 P57.05-1.81%25506-07NVDA260618P00690000
680.00 P60.05-14.15%34205-28NVDA260618P00680000
670.00 P57.30-10.75%174005-28NVDA260618P00670000
660.00 P53.68-12.29%212405-29NVDA260618P00660000
650.00 P50.14+0.28%1014706-07NVDA260618P00650000
640.00 P47.21-22.86%16406-05NVDA260618P00640000
630.00 P44.25-8.82%116206-05NVDA260618P00630000
620.00 P74.68-2.63%15305-13NVDA260618P00620000
610.00 P40.00-0.92%37106-06NVDA260618P00610000
600.00 P40.10+2.95%263506-07NVDA260618P00600000
590.00 P36.61-6.56%25406-05NVDA260618P00590000
580.00 P41.62+12.49%67905-31NVDA260618P00580000
570.00 P39.70-28.27%147505-23NVDA260618P00570000
560.00 P32.75-13.01%22006-07NVDA260618P00560000
550.00 P30.15+1.17%2516806-06NVDA260618P00550000
540.00 P27.52-22.22%14206-05NVDA260618P00540000
530.00 P26.68-6.88%311806-05NVDA260618P00530000
520.00 P24.70-2.60%1263806-07NVDA260618P00520000
510.00 P28.35-44.14%23605-24NVDA260618P00510000
500.00 P22.35-2.53%1032106-07NVDA260618P00500000
490.00 P21.17-16.16%18106-05NVDA260618P00490000
480.00 P20.50-16.84%28206-06NVDA260618P00480000
470.00 P19.65-13.32%312405-29NVDA260618P00470000
460.00 P19.90-3.63%103405-31NVDA260618P00460000
450.00 P16.70-1.76%138306-06NVDA260618P00450000
440.00 P15.50-3.73%1014606-05NVDA260618P00440000
430.00 P17.80-22.61%25505-23NVDA260618P00430000
420.00 P13.85-9.48%33806-04NVDA260618P00420000
410.00 P13.12-10.01%43905-28NVDA260618P00410000
400.00 P12.30+3.80%217106-07NVDA260618P00400000
390.00 P11.09+0.45%58306-06NVDA260618P00390000
380.00 P12.00+10.60%407605-31NVDA260618P00380000
370.00 P10.16+6.17%22606-07NVDA260618P00370000
360.00 P9.00-7.22%18206-06NVDA260618P00360000
350.00 P8.250.00%15027106-06NVDA260618P00350000
340.00 P8.00-3.61%12806-06NVDA260618P00340000
330.00 P7.00-1.41%213006-06NVDA260618P00330000
320.00 P6.66-10.00%27506-07NVDA260618P00320000
310.00 P6.00-6.25%18006-06NVDA260618P00310000
300.00 P177.46-8.54%5005-12NVDA260618P00300000
290.00 P183.50-0.30%402004-25NVDA260618P00290000
280.00 P147.70-6.22%5505-14NVDA260618P00280000
275.00 P130.10+0.25%49801-24NVDA260618P00275000
270.00 P150.40+20.34%2103-14NVDA260618P00270000
265.00 P142.36-16.18%2205-12NVDA260618P00265000
260.00 P138.92-0.98%2203-17NVDA260618P00260000
255.00 P111.26-0.22%21901-23NVDA260618P00255000
250.00 P115.78+3.42%1105-14NVDA260618P00250000
245.00 P137.00+34.04%202803-31NVDA260618P00245000
240.00 P124.62+11.97%27603-12NVDA260618P00240000
235.00 P100.97-13.11%1105-14NVDA260618P00235000
230.00 P102.75+6.37%31902-26NVDA260618P00230000
228.00 P112.00+2.69%2202-03NVDA260618P00228000
227.00 P93.52-5.39%25605-15NVDA260618P00227000
226.00 P108.50+29.65%1201-27NVDA260618P00226000
225.00 P96.300%1102-12NVDA260618P00225000
224.00 P105.670%2109-24NVDA260618P00224000
223.00 P104.200%2108-29NVDA260618P00223000
222.00 P87.55-27.37%361911-15NVDA260618P00222000
221.00 P107.490%2005-07NVDA260618P00221000
220.00 P103.09-2.05%21603-13NVDA260618P00220000
219.00 P00%0NVDA260618P00219000
218.00 P86.84+1.39%4912-27NVDA260618P00218000
217.00 P86.000%4112-27NVDA260618P00217000
216.00 P83.58-2.15%83012-30NVDA260618P00216000
215.00 P101.94-2.87%1405-01NVDA260618P00215000
214.00 P102.200%2009-11NVDA260618P00214000
213.00 P93.35+17.57%153501-29NVDA260618P00213000
212.00 P91.900%2203-24NVDA260618P00212000
210.00 P77.25-0.77%9018205-15NVDA260618P00210000
205.00 P73.15-15.09%404005-15NVDA260618P00205000
200.00 P69.45-4.86%1313405-14NVDA260618P00200000
195.00 P74.05-12.85%189205-12NVDA260618P00195000
194.00 P100.11+22.23%401804-04NVDA260618P00194000
193.00 P79.55+6.14%51003-26NVDA260618P00193000
192.00 P79.90-18.39%1805-01NVDA260618P00192000
191.00 P67.300%10610610-31NVDA260618P00191000
190.00 P70.35-8.46%54505-12NVDA260618P00190000
189.00 P68.55-14.14%608705-12NVDA260618P00189000
188.00 P76.55+14.60%11503-26NVDA260618P00188000
187.00 P77.09-13.28%6420604-14NVDA260618P00187000
186.00 P74.45-16.07%3705-06NVDA260618P00186000
185.00 P60.60-6.48%50053805-13NVDA260618P00185000
184.00 P74.29-13.77%6420804-14NVDA260618P00184000
183.00 P72.10+5.18%1703-26NVDA260618P00183000
182.00 P58.000%2112-27NVDA260618P00182000
181.00 P83.950%373704-07NVDA260618P00181000
180.00 P51.35-4.20%4117705-15NVDA260618P00180000
179.00 P68.50+27.80%1303-26NVDA260618P00179000
178.00 P81.15+19.43%335804-07NVDA260618P00178000
177.00 P65.90-18.74%37205-06NVDA260618P00177000
176.00 P49.35-37.73%23505-15NVDA260618P00176000
175.00 P49.80-20.70%1371005-14NVDA260618P00175000
174.00 P71.60+15.21%152504-10NVDA260618P00174000
173.00 P70.65-10.80%11804-23NVDA260618P00173000
172.00 P61.10-17.32%929505-06NVDA260618P00172000
171.00 P73.00-6.77%157904-08NVDA260618P00171000
170.00 P44.64-31.92%124905-14NVDA260618P00170000
169.00 P44.40-23.84%29305-14NVDA260618P00169000
168.00 P72.00+25.74%9313504-07NVDA260618P00168000
167.00 P42.50-42.57%124405-14NVDA260618P00167000
166.00 P71.25+17.67%6320504-07NVDA260618P00166000
165.00 P41.21-2.39%1061705-15NVDA260618P00165000
164.00 P40.90-24.55%813905-14NVDA260618P00164000
162.00 P39.27+0.05%119505-15NVDA260618P00162000
160.00 P37.48-0.45%13,66505-15NVDA260618P00160000
158.00 P51.05-3.22%1615204-14NVDA260618P00158000
156.00 P35.35-31.62%1713705-14NVDA260618P00156000
155.00 P34.42-15.53%5438405-14NVDA260618P00155000
154.00 P33.80-43.16%3191,32605-14NVDA260618P00154000
152.00 P32.80-16.54%236405-14NVDA260618P00152000
150.00 P30.94-0.90%213,23305-15NVDA260618P00150000
148.00 P29.85-31.69%1064305-14NVDA260618P00148000
146.00 P28.55-27.99%371,34805-14NVDA260618P00146000
145.00 P27.56-2.10%3211,48005-15NVDA260618P00145000
144.00 P27.30-17.40%11062005-14NVDA260618P00144000
142.00 P26.15-0.57%1252,49205-15NVDA260618P00142000
140.00 P25.300.00%2323,04205-15NVDA260618P00140000
138.00 P23.60-1.46%272,15405-15NVDA260618P00138000
136.00 P23.42+1.83%122,61905-15NVDA260618P00136000
135.00 P22.87+1.24%513,11105-15NVDA260618P00135000
134.00 P22.12+1.33%72,14005-15NVDA260618P00134000
132.00 P20.55-1.72%212,50805-15NVDA260618P00132000
130.00 P19.98+1.06%67214,49405-15NVDA260618P00130000
129.00 P19.39-7.22%11860805-14NVDA260618P00129000
128.00 P19.05-6.57%3421,28405-14NVDA260618P00128000
127.00 P18.10-1.90%280605-15NVDA260618P00127000
126.00 P18.00-9.68%41,89205-14NVDA260618P00126000
125.00 P17.52+0.11%5178,22405-15NVDA260618P00125000
124.00 P16.80-2.61%21,62905-15NVDA260618P00124000
123.00 P16.88+1.99%185905-15NVDA260618P00123000
122.00 P16.07-0.50%351,08405-15NVDA260618P00122000
121.00 P15.85+1.28%501,26805-15NVDA260618P00121000
120.00 P15.50+1.97%12013,84705-15NVDA260618P00120000
119.00 P14.95-6.27%2063605-14NVDA260618P00119000
118.00 P14.25-0.90%31,99905-15NVDA260618P00118000
117.00 P14.12-7.71%870405-14NVDA260618P00117000
116.00 P13.80+0.36%679405-15NVDA260618P00116000
115.00 P13.39+1.06%3910,74705-15NVDA260618P00115000
114.00 P12.95+0.08%472,01505-15NVDA260618P00114000
113.00 P12.28-1.37%51,26905-15NVDA260618P00113000
112.00 P11.95-1.24%11,00305-15NVDA260618P00112000
111.00 P11.57-1.95%996205-15NVDA260618P00111000
110.00 P11.60+0.87%20515,94405-15NVDA260618P00110000
109.00 P11.28+1.17%1360205-15NVDA260618P00109000
108.00 P10.88+1.49%301,65205-15NVDA260618P00108000
107.00 P10.21-2.11%384805-15NVDA260618P00107000
106.00 P10.20+2.00%81,50105-15NVDA260618P00106000
105.00 P9.700.00%295,00505-15NVDA260618P00105000
104.00 P9.50+1.60%21,43805-15NVDA260618P00104000
103.00 P8.95-3.87%41,77705-15NVDA260618P00103000
102.00 P8.90-8.90%1281,84305-14NVDA260618P00102000
101.00 P8.58-5.71%21,21205-14NVDA260618P00101000
100.00 P8.40+2.69%6240,06505-15NVDA260618P00100000
99.00 P8.21-7.13%12,07005-14NVDA260618P00099000
98.00 P7.88+0.13%21,78505-15NVDA260618P00098000
97.00 P7.40-6.92%13,71905-14NVDA260618P00097000
96.00 P7.25+2.55%8264,14605-15NVDA260618P00096000
95.00 P6.90+1.47%1847,05805-15NVDA260618P00095000
94.00 P6.71+2.44%511,93205-15NVDA260618P00094000
93.00 P6.47-5.55%11,02005-14NVDA260618P00093000
92.00 P6.30+4.13%11,36005-15NVDA260618P00092000
91.00 P5.95+1.71%1079605-15NVDA260618P00091000
90.00 P5.59-0.53%734,67305-15NVDA260618P00090000
89.00 P5.75-1.71%24585305-14NVDA260618P00089000
88.00 P5.20-0.95%31,44605-15NVDA260618P00088000
87.00 P5.05+2.02%12,54605-15NVDA260618P00087000
86.00 P4.70-10.48%231,30005-15NVDA260618P00086000
85.00 P4.70+1.08%224,04105-15NVDA260618P00085000
84.00 P4.65-2.11%21,01005-14NVDA260618P00084000
83.00 P4.21-7.47%261,61405-14NVDA260618P00083000
82.00 P4.20+5.00%32,29605-15NVDA260618P00082000
81.00 P3.86-8.10%111,88305-14NVDA260618P00081000
80.00 P3.70+1.37%5227,44305-15NVDA260618P00080000
79.00 P3.60-14.08%11,26505-15NVDA260618P00079000
78.00 P3.35-9.46%211,49805-14NVDA260618P00078000
77.00 P3.49-17.88%21,55905-13NVDA260618P00077000
76.00 P3.35-17.28%5514,87705-13NVDA260618P00076000
75.00 P3.02+3.07%31187,17405-15NVDA260618P00075000
74.00 P2.84+0.71%442,04305-15NVDA260618P00074000
73.00 P2.91-37.42%2115,95905-13NVDA260618P00073000
72.00 P2.53-1.17%214,10105-15NVDA260618P00072000
71.00 P2.46-7.52%3895405-15NVDA260618P00071000
70.00 P2.39+3.91%24369,91105-15NVDA260618P00070000
69.00 P2.19-3.10%43,58805-15NVDA260618P00069000
68.00 P2.13+0.95%22294705-15NVDA260618P00068000
67.00 P2.12-2.75%1069205-15NVDA260618P00067000
66.00 P2.08-20.00%3031,18105-13NVDA260618P00066000
65.00 P1.88-4.57%74,37705-14NVDA260618P00065000
64.00 P2.36-22.62%91,48805-12NVDA260618P00064000
63.00 P2.83-39.14%274105-02NVDA260618P00063000
62.00 P1.76-36.00%1050905-13NVDA260618P00062000
61.00 P1.53-3.16%197205-15NVDA260618P00061000
60.00 P1.53+5.52%158,13805-15NVDA260618P00060000
59.00 P1.43-36.16%1041005-15NVDA260618P00059000
58.00 P1.31-25.57%271,18905-14NVDA260618P00058000
57.00 P1.97-0.51%41,50405-09NVDA260618P00057000
56.00 P1.21-40.69%31,44305-15NVDA260618P00056000
55.00 P1.25-16.11%24,92305-13NVDA260618P00055000
54.00 P1.10-38.20%2830705-15NVDA260618P00054000
53.00 P1.38-28.87%574605-12NVDA260618P00053000
52.00 P1.31-22.49%306,21305-12NVDA260618P00052000
51.00 P0.96-4.95%2784605-15NVDA260618P00051000
50.00 P0.94+2.17%394,20005-15NVDA260618P00050000
49.00 P0.88-5.38%371,93505-15NVDA260618P00049000
48.00 P0.84-2.33%3876405-14NVDA260618P00048000
47.00 P1.66-17.00%151,42904-23NVDA260618P00047000
46.00 P0.93-19.83%287105-12NVDA260618P00046000
45.00 P0.72-4.00%254,76305-15NVDA260618P00045000
44.00 P1.00-8.26%31,50505-08NVDA260618P00044000
43.00 P0.81-25.69%31,52005-12NVDA260618P00043000
42.00 P1.07+7.00%10038904-30NVDA260618P00042000
41.00 P0.90-7.22%219705-02NVDA260618P00041000
40.00 P0.57-16.18%82,80405-15NVDA260618P00040000
39.00 P0.59-11.94%194705-13NVDA260618P00039000
38.00 P1.36-21.84%11,85004-21NVDA260618P00038000
37.00 P0.78-22.77%232004-25NVDA260618P00037000
36.00 P0.760.00%1073804-30NVDA260618P00036000
35.00 P0.42-6.67%1203,24205-14NVDA260618P00035000
34.00 P0.73-14.12%217304-24NVDA260618P00034000
33.00 P0.39-13.33%41,17405-13NVDA260618P00033000
32.00 P0.96+43.28%1063104-04NVDA260618P00032000
31.00 P0.65-13.33%281104-23NVDA260618P00031000
30.00 P0.320.00%5010,89705-14NVDA260618P00030000
29.00 P0.37-19.57%1027305-12NVDA260618P00029000
28.00 P0.28-41.67%201,08605-15NVDA260618P00028000
27.00 P0.32-13.51%109005-12NVDA260618P00027000
26.00 P0.43-25.86%1202,16504-25NVDA260618P00026000
25.00 P0.22-8.33%15118,69505-14NVDA260618P00025000
24.00 P0.66+26.92%161004-10NVDA260618P00024000
23.00 P0.33-29.79%129904-28NVDA260618P00023000
22.00 P0.41-4.65%1029904-16NVDA260618P00022000
21.00 P0.40+21.21%3019004-09NVDA260618P00021000
20.00 P0.18-10.00%11,70505-12NVDA260618P00020000
19.00 P0.36+56.52%4027704-04NVDA260618P00019000
18.00 P0.47+56.67%131004-09NVDA260618P00018000
17.00 P0.12-66.67%1056605-15NVDA260618P00017000
16.00 P0.11-50.00%124505-13NVDA260618P00016000
15.00 P0.09-10.00%167805-14NVDA260618P00015000
14.00 P0.28+27.27%1812904-07NVDA260618P00014000
13.00 P0.25+13.64%13924204-07NVDA260618P00013000
12.00 P0.08-63.64%294405-02NVDA260618P00012000
11.00 P0.12-36.84%1027804-21NVDA260618P00011000
10.00 P0.07-58.82%3403,35504-25NVDA260618P00010000
9.00 P0.09+28.57%101,36504-21NVDA260618P00009000
8.00 P0.04+33.33%27046205-15NVDA260618P00008000
7.00 P0.03-25.00%129105-15NVDA260618P00007000
6.00 P0.030.00%9953005-15NVDA260618P00006000
5.00 P0.04+33.33%12,48905-06NVDA260618P00005000
4.50 P0.02-60.00%261,05804-24NVDA260618P00004500
4.00 P0.03-40.00%2088504-25NVDA260618P00004000
3.50 P0.01-80.00%286205-02NVDA260618P00003500
3.00 P0.03+50.00%581,73604-09NVDA260618P00003000
2.50 P0.010.00%3675205-05NVDA260618P00002500
2.00 P0.01-50.00%27202-24NVDA260618P00002000
1.50 P0.020.00%290004-09NVDA260618P00001500
1.00 P0.010.00%272904-11NVDA260618P00001000
0.50 P0.010.00%269,48104-08NVDA260618P00000500


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