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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
476,977365,21172,305523,388


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

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

Puts
Calls

NVDA Dec 18, 2026 Exp. - Max Pain @ $88.00

Puts
Calls


NVDA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,500.00 C139.770%1847606-07NVDA261218C02500000
2,450.00 C145.120%281406-07NVDA261218C02450000
2,400.00 C151.00-1.45%2610806-07NVDA261218C02400000
2,350.00 C154.05-2.51%2506-07NVDA261218C02350000
2,300.00 C163.70+0.24%1648206-07NVDA261218C02300000
2,280.00 C165.00-1.79%3404,46906-07NVDA261218C02280000
2,270.00 C162.30+12.83%423106-07NVDA261218C02270000
2,260.00 C170.50+26.39%2306-06NVDA261218C02260000
2,250.00 C166.86+2.16%805606-07NVDA261218C02250000
2,240.00 C125.000%8105-31NVDA261218C02240000
2,230.00 C137.800%2105-30NVDA261218C02230000
2,220.00 C184.70+7.93%1106-06NVDA261218C02220000
2,210.00 C173.55-0.63%1906-06NVDA261218C02210000
2,200.00 C176.05+1.50%48806-07NVDA261218C02200000
2,190.00 C00%0NVDA261218C02190000
2,180.00 C170.500%1106-05NVDA261218C02180000
2,170.00 C150.360%1105-29NVDA261218C02170000
2,160.00 C00%0NVDA261218C02160000
2,150.00 C147.00-4.55%2106-03NVDA261218C02150000
2,140.00 C00%0NVDA261218C02140000
2,130.00 C186.65+3.69%5606-06NVDA261218C02130000
2,120.00 C190.00+2.48%212906-07NVDA261218C02120000
2,100.00 C186.40-0.62%86106-07NVDA261218C02100000
2,050.00 C198.83+0.42%4506-07NVDA261218C02050000
2,000.00 C206.64-1.97%42446206-07NVDA261218C02000000
1,950.00 C217.01+15.43%7806-05NVDA261218C01950000
1,940.00 C217.00+2.84%101,89406-07NVDA261218C01940000
1,930.00 C181.40+10.01%210106-03NVDA261218C01930000
1,920.00 C188.70+10.54%17405-29NVDA261218C01920000
1,910.00 C220.97-2.18%32006-06NVDA261218C01910000
1,900.00 C224.00+1.54%6637206-07NVDA261218C01900000
1,890.00 C220.65-1.23%13706-06NVDA261218C01890000
1,880.00 C230.00+0.85%25306-07NVDA261218C01880000
1,870.00 C235.37+14.48%96706-05NVDA261218C01870000
1,860.00 C232.850.00%103806-07NVDA261218C01860000
1,850.00 C232.00+0.45%13606-06NVDA261218C01850000
1,840.00 C234.85-1.80%410206-07NVDA261218C01840000
1,830.00 C227.74+10.21%24006-05NVDA261218C01830000
1,820.00 C241.55+6.39%87106-07NVDA261218C01820000
1,810.00 C116.85+53.81%21805-07NVDA261218C01810000
1,800.00 C241.93+0.05%14272406-07NVDA261218C01800000
1,790.00 C239.00-2.12%624206-07NVDA261218C01790000
1,780.00 C247.71-1.74%108206-06NVDA261218C01780000
1,770.00 C252.60+20.06%63206-05NVDA261218C01770000
1,760.00 C256.85+14.59%101,62406-05NVDA261218C01760000
1,750.00 C259.95+13.29%368906-05NVDA261218C01750000
1,740.00 C250.06-3.10%425406-07NVDA261218C01740000
1,730.00 C256.21+23.18%123406-05NVDA261218C01730000
1,720.00 C262.55+0.83%2606-06NVDA261218C01720000
1,710.00 C258.30-0.97%4206-07NVDA261218C01710000
1,700.00 C265.62+0.61%2214106-07NVDA261218C01700000
1,690.00 C259.20-2.92%21806-07NVDA261218C01690000
1,680.00 C262.92+17.10%49506-05NVDA261218C01680000
1,670.00 C190.46+112.26%34305-23NVDA261218C01670000
1,660.00 C219.12+18.85%106705-28NVDA261218C01660000
1,650.00 C280.50+2.68%163506-07NVDA261218C01650000
1,640.00 C280.00+1.30%103,19006-07NVDA261218C01640000
1,620.00 C289.05-0.67%210306-07NVDA261218C01620000
1,600.00 C292.00+1.74%3216406-07NVDA261218C01600000
1,580.00 C294.32-0.57%84206-06NVDA261218C01580000
1,560.00 C297.94-0.69%836506-06NVDA261218C01560000
1,540.00 C305.77-0.63%16015506-07NVDA261218C01540000
1,520.00 C312.57-0.29%164806-07NVDA261218C01520000
1,500.00 C318.00-0.63%4875006-07NVDA261218C01500000
1,480.00 C309.00-3.74%2759706-06NVDA261218C01480000
1,460.00 C328.00-0.46%316406-06NVDA261218C01460000
1,440.00 C335.07+1.54%211506-07NVDA261218C01440000
1,420.00 C341.32+3.95%88606-07NVDA261218C01420000
1,400.00 C346.75+0.65%5488006-07NVDA261218C01400000
1,380.00 C349.08+1.29%724706-06NVDA261218C01380000
1,360.00 C361.20+1.54%45406-07NVDA261218C01360000
1,340.00 C365.23-0.67%216506-07NVDA261218C01340000
1,320.00 C371.45-1.03%618606-07NVDA261218C01320000
1,300.00 C385.00+2.31%503,77506-07NVDA261218C01300000
1,290.00 C369.28+9.50%49306-06NVDA261218C01290000
1,280.00 C389.00+0.91%45006-06NVDA261218C01280000
1,270.00 C382.61+0.30%33506-06NVDA261218C01270000
1,260.00 C394.28+0.99%3410906-07NVDA261218C01260000
1,250.00 C398.05-1.29%6268406-07NVDA261218C01250000
1,240.00 C405.00+0.57%305406-07NVDA261218C01240000
1,230.00 C394.52-3.00%41,77206-07NVDA261218C01230000
1,220.00 C411.05+1.49%3236106-07NVDA261218C01220000
1,210.00 C413.47-0.26%13615006-07NVDA261218C01210000
1,200.00 C415.92-0.34%1101,23706-07NVDA261218C01200000
1,190.00 C424.72+3.21%209006-07NVDA261218C01190000
1,180.00 C414.38-1.40%215006-07NVDA261218C01180000
1,170.00 C428.05+0.94%5213906-07NVDA261218C01170000
1,160.00 C430.45-0.13%26206-07NVDA261218C01160000
1,150.00 C436.00+0.09%1218106-07NVDA261218C01150000
1,140.00 C436.75+1.31%18506-06NVDA261218C01140000
1,130.00 C440.00-2.42%427706-07NVDA261218C01130000
1,120.00 C447.72+2.38%619806-07NVDA261218C01120000
1,110.00 C453.90+1.01%87706-07NVDA261218C01110000
1,100.00 C458.14+1.31%861,79806-07NVDA261218C01100000
1,090.00 C460.46+1.24%43606-07NVDA261218C01090000
1,080.00 C464.85-1.72%214706-07NVDA261218C01080000
1,070.00 C473.53+0.54%210906-07NVDA261218C01070000
1,060.00 C466.00-3.07%15106-06NVDA261218C01060000
1,050.00 C475.32+0.07%101,16006-07NVDA261218C01050000
1,040.00 C483.88+15.25%25706-05NVDA261218C01040000
1,030.00 C477.00-2.84%45906-07NVDA261218C01030000
1,020.00 C484.00-2.39%1416006-07NVDA261218C01020000
1,010.00 C483.70-1.64%108406-07NVDA261218C01010000
1,000.00 C500.00+1.01%581,87706-07NVDA261218C01000000
990.00 C494.62-2.53%213106-07NVDA261218C00990000
980.00 C496.14-3.15%26006-07NVDA261218C00980000
970.00 C500.86-4.44%443206-07NVDA261218C00970000
960.00 C505.85-2.91%28906-07NVDA261218C00960000
950.00 C520.00+1.11%230606-07NVDA261218C00950000
940.00 C534.68+2.33%419706-07NVDA261218C00940000
930.00 C529.60+2.59%420806-07NVDA261218C00930000
920.00 C525.15-1.97%225506-07NVDA261218C00920000
910.00 C529.62-3.71%230906-07NVDA261218C00910000
900.00 C548.77-0.40%321,86606-07NVDA261218C00900000
890.00 C553.40+0.99%7014606-07NVDA261218C00890000
880.00 C557.00+0.54%471906-07NVDA261218C00880000
870.00 C563.49-2.20%224706-07NVDA261218C00870000
860.00 C573.00-1.20%1426406-07NVDA261218C00860000
850.00 C572.00-0.81%458506-07NVDA261218C00850000
840.00 C584.48-0.95%723006-06NVDA261218C00840000
830.00 C572.66-2.79%430206-07NVDA261218C00830000
820.00 C582.10-3.42%226306-07NVDA261218C00820000
810.00 C582.67+0.83%623606-07NVDA261218C00810000
800.00 C591.15-1.76%101,71306-07NVDA261218C00800000
790.00 C596.47-0.31%414806-07NVDA261218C00790000
780.00 C602.47-2.99%49306-07NVDA261218C00780000
770.00 C621.53+0.74%621006-07NVDA261218C00770000
760.00 C631.55+4.22%25906-07NVDA261218C00760000
750.00 C638.00+0.93%463906-07NVDA261218C00750000
740.00 C627.20-2.64%254006-07NVDA261218C00740000
730.00 C538.35+11.58%48105-31NVDA261218C00730000
720.00 C595.96+3.83%114106-04NVDA261218C00720000
710.00 C658.00+16.36%320706-06NVDA261218C00710000
700.00 C650.41-1.36%476006-07NVDA261218C00700000
690.00 C671.94-4.84%482506-07NVDA261218C00690000
680.00 C684.02+12.60%212906-05NVDA261218C00680000
670.00 C680.00+3.05%412806-07NVDA261218C00670000
660.00 C675.89-1.90%128606-07NVDA261218C00660000
650.00 C696.13+0.75%1631606-07NVDA261218C00650000
640.00 C692.30+1.90%211506-07NVDA261218C00640000
630.00 C709.50+8.99%1025606-07NVDA261218C00630000
620.00 C712.57+9.92%1219306-07NVDA261218C00620000
610.00 C718.00+11.92%17606-06NVDA261218C00610000
600.00 C710.00-2.08%259306-07NVDA261218C00600000
590.00 C670.00-1.57%11,16706-03NVDA261218C00590000
580.00 C727.94-3.34%610206-07NVDA261218C00580000
570.00 C739.64+6.78%16906-06NVDA261218C00570000
560.00 C755.00+26.74%29606-06NVDA261218C00560000
550.00 C749.95-5.43%239006-07NVDA261218C00550000
540.00 C762.35+0.27%17106-06NVDA261218C00540000
530.00 C692.05-4.31%211405-31NVDA261218C00530000
520.00 C726.86+2.37%113206-03NVDA261218C00520000
510.00 C793.70+0.12%621006-07NVDA261218C00510000
500.00 C797.00+0.13%1452406-07NVDA261218C00500000
490.00 C806.28-0.03%227706-07NVDA261218C00490000
480.00 C813.20-1.43%68206-07NVDA261218C00480000
470.00 C810.30+12.14%23906-06NVDA261218C00470000
460.00 C809.35+13.75%110706-06NVDA261218C00460000
450.00 C847.63+13.11%17006-05NVDA261218C00450000
440.00 C833.17+6.18%19206-06NVDA261218C00440000
430.00 C792.57+8.32%48306-04NVDA261218C00430000
420.00 C791.58+6.34%38406-03NVDA261218C00420000
410.00 C857.02+6.14%28806-05NVDA261218C00410000
400.00 C869.14-0.90%534906-06NVDA261218C00400000
390.00 C870.41-0.15%116206-06NVDA261218C00390000
380.00 C882.00+0.23%22106-06NVDA261218C00380000
370.00 C896.67+6.11%22806-07NVDA261218C00370000
360.00 C810.00+12.06%12905-28NVDA261218C00360000
350.00 C899.00+7.38%1027806-07NVDA261218C00350000
340.00 C844.94-2.22%64206-03NVDA261218C00340000
330.00 C760.61-0.92%23305-24NVDA261218C00330000
320.00 C928.82+20.12%128406-05NVDA261218C00320000
310.00 C878.98+40.93%28905-28NVDA261218C00310000
300.00 C5.29-3.82%1694,03005-15NVDA261218C00300000
290.00 C5.95-0.83%1751,21605-15NVDA261218C00290000
280.00 C6.67+2.14%3716,39505-15NVDA261218C00280000
275.00 C7.05+1.44%2223,93705-15NVDA261218C00275000
270.00 C7.17+93.78%3332,53605-14NVDA261218C00270000
265.00 C7.70+1.99%184805-15NVDA261218C00265000
260.00 C8.25+1.85%71,13005-15NVDA261218C00260000
255.00 C6.96+63.76%5098405-13NVDA261218C00255000
250.00 C9.05+2.61%44,78905-15NVDA261218C00250000
245.00 C9.15+6.52%111,18305-15NVDA261218C00245000
240.00 C9.55+37.41%691,57005-14NVDA261218C00240000
235.00 C10.25+14.27%7969305-15NVDA261218C00235000
230.00 C10.80-0.28%151,82005-15NVDA261218C00230000
228.00 C11.55+1.76%8038,98505-15NVDA261218C00228000
227.00 C11.45+67.15%601,28605-14NVDA261218C00227000
226.00 C6.25+27.55%192205-01NVDA261218C00226000
225.00 C11.00+8.91%32,40405-14NVDA261218C00225000
224.00 C6.20+17.42%313605-01NVDA261218C00224000
223.00 C11.70+129.41%66198605-14NVDA261218C00223000
222.00 C12.10+16.91%18031905-14NVDA261218C00222000
221.00 C11.45+6.31%2633205-14NVDA261218C00221000
220.00 C12.45+18.01%384,37505-14NVDA261218C00220000
219.00 C6.97+19.35%19904-14NVDA261218C00219000
218.00 C10.00+15.74%112005-13NVDA261218C00218000
217.00 C7.00+32.08%25704-15NVDA261218C00217000
216.00 C6.82+58.24%55805-01NVDA261218C00216000
215.00 C12.63+12.37%11,15605-14NVDA261218C00215000
214.00 C5.85-23.03%113604-28NVDA261218C00214000
213.00 C13.15+44.66%3032005-15NVDA261218C00213000
212.00 C13.60+15.74%683305-14NVDA261218C00212000
210.00 C13.77+15.91%791,66005-14NVDA261218C00210000
205.00 C14.66+16.44%802,20605-14NVDA261218C00205000
200.00 C15.30-2.55%1,46314,56905-15NVDA261218C00200000
195.00 C16.33+13.01%401,65705-14NVDA261218C00195000
194.00 C16.03-5.71%113,71905-15NVDA261218C00194000
193.00 C14.50+72.41%181,01105-13NVDA261218C00193000
192.00 C17.48+18.35%176805-15NVDA261218C00192000
191.00 C17.40+110.91%1424405-14NVDA261218C00191000
190.00 C17.20-1.99%13,59905-15NVDA261218C00190000
189.00 C8.50+11.99%13,04904-28NVDA261218C00189000
188.00 C8.60-2.27%11,60604-28NVDA261218C00188000
187.00 C17.70-3.28%182605-15NVDA261218C00187000
186.00 C16.00+21.77%143605-13NVDA261218C00186000
185.00 C19.27+4.16%1064605-15NVDA261218C00185000
184.00 C18.91+107.80%31,02105-14NVDA261218C00184000
183.00 C19.15+11.01%1285105-14NVDA261218C00183000
182.00 C18.85+9.78%141,00605-14NVDA261218C00182000
181.00 C19.67+11.13%578305-14NVDA261218C00181000
180.00 C19.38-3.10%21126,63605-15NVDA261218C00180000
179.00 C20.55+1.99%12,18005-15NVDA261218C00179000
178.00 C20.52+69.45%31,38005-14NVDA261218C00178000
177.00 C20.80+13.66%581605-14NVDA261218C00177000
176.00 C20.57-0.63%115,65905-15NVDA261218C00176000
175.00 C20.45-2.62%82,17305-15NVDA261218C00175000
174.00 C19.00+80.95%12,74205-13NVDA261218C00174000
173.00 C18.20+15.92%4431905-13NVDA261218C00173000
172.00 C18.40+16.53%668305-13NVDA261218C00172000
171.00 C21.60+96.36%11,15705-15NVDA261218C00171000
170.00 C22.40-0.44%24,28605-15NVDA261218C00170000
169.00 C20.65+27.31%1766205-13NVDA261218C00169000
168.00 C22.97+5.85%11,52405-15NVDA261218C00168000
167.00 C23.00+97.42%10246905-15NVDA261218C00167000
166.00 C20.85+43.79%695705-13NVDA261218C00166000
165.00 C23.08-3.63%591,25505-15NVDA261218C00165000
164.00 C24.75+1.52%1634,28105-15NVDA261218C00164000
162.00 C24.90-0.99%348305-15NVDA261218C00162000
160.00 C25.60+0.99%138,63305-15NVDA261218C00160000
158.00 C23.07+47.41%6367905-13NVDA261218C00158000
156.00 C27.44+15.78%22,23805-15NVDA261218C00156000
155.00 C26.30-1.65%2483805-15NVDA261218C00155000
154.00 C27.85+0.72%21,30305-15NVDA261218C00154000
152.00 C28.65+2.39%811,00105-15NVDA261218C00152000
150.00 C28.30-1.91%48220,87905-15NVDA261218C00150000
148.00 C30.37+4.72%16,29005-15NVDA261218C00148000
146.00 C29.92-0.43%12,32505-15NVDA261218C00146000
145.00 C30.29-1.75%204,12905-15NVDA261218C00145000
144.00 C30.80+45.97%61,13105-14NVDA261218C00144000
142.00 C31.95+0.69%121,55905-15NVDA261218C00142000
140.00 C32.25-1.95%4914,30005-15NVDA261218C00140000
138.00 C32.95-1.44%53,18505-15NVDA261218C00138000
136.00 C33.72-1.60%402,02505-15NVDA261218C00136000
135.00 C34.20-1.58%262,46805-15NVDA261218C00135000
134.00 C34.48-1.77%112,50305-15NVDA261218C00134000
132.00 C36.80+2.22%42,49405-15NVDA261218C00132000
130.00 C36.70-0.94%13149,13805-15NVDA261218C00130000
129.00 C38.30+2.54%1011,28405-15NVDA261218C00129000
128.00 C37.75+9.33%101,62405-14NVDA261218C00128000
127.00 C38.11+9.67%82,01505-14NVDA261218C00127000
126.00 C38.48-1.33%26,16305-15NVDA261218C00126000
125.00 C39.63+1.88%4317,09105-15NVDA261218C00125000
124.00 C39.01-2.01%1093305-15NVDA261218C00124000
123.00 C40.88+1.57%221,32305-15NVDA261218C00123000
122.00 C41.50+1.77%112,97305-15NVDA261218C00122000
121.00 C41.35+10.06%201,19205-14NVDA261218C00121000
120.00 C41.19-1.93%2110,87905-15NVDA261218C00120000
119.00 C41.45-2.36%31,45505-15NVDA261218C00119000
118.00 C42.22-1.70%32,29205-15NVDA261218C00118000
117.00 C43.00+7.80%1011,58005-14NVDA261218C00117000
116.00 C44.42+2.11%480305-15NVDA261218C00116000
115.00 C45.28+3.03%852,58405-15NVDA261218C00115000
114.00 C44.56+3.68%593805-15NVDA261218C00114000
113.00 C44.30-2.85%12,58905-15NVDA261218C00113000
112.00 C46.82+1.52%31,50605-15NVDA261218C00112000
111.00 C47.45+1.67%272505-15NVDA261218C00111000
110.00 C47.80+1.29%1115,29005-15NVDA261218C00110000
109.00 C41.95+10.54%155505-13NVDA261218C00109000
108.00 C48.63+1.57%31,41905-15NVDA261218C00108000
107.00 C44.50+16.04%161,10905-13NVDA261218C00107000
106.00 C49.96+1.03%596805-15NVDA261218C00106000
105.00 C50.000.00%912,68505-15NVDA261218C00105000
104.00 C48.55+15.87%169605-14NVDA261218C00104000
103.00 C49.42-3.16%411,99105-15NVDA261218C00103000
102.00 C52.55+8.46%51,33705-15NVDA261218C00102000
101.00 C50.71-3.26%112,70705-15NVDA261218C00101000
100.00 C52.36-1.67%12019,06305-15NVDA261218C00100000
99.00 C53.60+7.20%151,90305-14NVDA261218C00099000
98.00 C40.70+0.02%1477705-09NVDA261218C00098000
97.00 C53.73+4.96%14,30505-14NVDA261218C00097000
96.00 C53.50+2.88%287105-14NVDA261218C00096000
95.00 C56.47+0.66%12,10905-15NVDA261218C00095000
94.00 C46.05+31.80%181,43205-12NVDA261218C00094000
93.00 C41.05+29.29%23,44305-02NVDA261218C00093000
92.00 C57.40+20.46%11,55805-14NVDA261218C00092000
91.00 C59.18+45.23%12,77305-15NVDA261218C00091000
90.00 C59.80+1.24%8516,79805-15NVDA261218C00090000
89.00 C60.94+23.44%201,39405-15NVDA261218C00089000
88.00 C60.10+7.13%16,80405-14NVDA261218C00088000
87.00 C44.25+3.15%162,09805-02NVDA261218C00087000
86.00 C61.27+6.30%12,16405-15NVDA261218C00086000
85.00 C63.25+0.16%223,59705-15NVDA261218C00085000
84.00 C51.37+11.92%82,00205-12NVDA261218C00084000
83.00 C48.90+8.28%22,42505-08NVDA261218C00083000
82.00 C52.90+12.67%302,21005-12NVDA261218C00082000
81.00 C65.60+39.13%12,05005-14NVDA261218C00081000
80.00 C66.30+0.76%1116,53605-15NVDA261218C00080000
79.00 C66.42+6.87%11,47205-14NVDA261218C00079000
78.00 C65.90+54.91%1087005-14NVDA261218C00078000
77.00 C64.53+21.18%11,79405-13NVDA261218C00077000
76.00 C50.65+0.30%2545705-07NVDA261218C00076000
75.00 C70.42+1.47%104,93805-15NVDA261218C00075000
74.00 C70.25+6.20%195,09905-14NVDA261218C00074000
73.00 C67.00+46.61%182205-13NVDA261218C00073000
72.00 C60.91+6.88%11,24205-12NVDA261218C00072000
71.00 C68.50+12.66%11,82205-13NVDA261218C00071000
70.00 C73.40-0.64%505,00305-15NVDA261218C00070000
69.00 C74.10+32.32%55,55105-14NVDA261218C00069000
68.00 C72.48+1.94%121,95605-14NVDA261218C00068000
67.00 C58.94+24.08%293505-09NVDA261218C00067000
66.00 C60.54+20.29%294105-08NVDA261218C00066000
65.00 C77.50-0.64%42,66705-15NVDA261218C00065000
64.00 C79.78+35.40%261,24505-15NVDA261218C00064000
63.00 C52.23+1.71%52,20304-17NVDA261218C00063000
62.00 C60.50+5.58%11,06405-07NVDA261218C00062000
61.00 C68.99+17.27%262405-12NVDA261218C00061000
60.00 C81.11-1.36%54,71005-15NVDA261218C00060000
59.00 C71.65+15.66%3111,56405-12NVDA261218C00059000
58.00 C72.25+9.49%2094105-12NVDA261218C00058000
57.00 C72.00+9.59%883305-12NVDA261218C00057000
56.00 C81.40+36.33%1093005-13NVDA261218C00056000
55.00 C81.40+21.13%13,15505-13NVDA261218C00055000
54.00 C86.00+13.68%260305-15NVDA261218C00054000
53.00 C88.75+55.29%11,10705-15NVDA261218C00053000
52.00 C89.72+15.77%101,11105-15NVDA261218C00052000
51.00 C54.68-25.35%1201,88404-04NVDA261218C00051000
50.00 C89.25-1.05%26,87905-15NVDA261218C00050000
49.00 C92.36+70.72%302,88805-15NVDA261218C00049000
48.00 C72.42+16.77%287005-02NVDA261218C00048000
47.00 C88.56+20.95%135805-13NVDA261218C00047000
46.00 C89.48+18.66%11,20505-13NVDA261218C00046000
45.00 C76.28+4.02%671105-09NVDA261218C00045000
44.00 C91.04+18.07%585305-13NVDA261218C00044000
43.00 C94.50+3.93%1799505-15NVDA261218C00043000
42.00 C62.95-4.29%11,64004-09NVDA261218C00042000
41.00 C67.05-0.42%1291504-23NVDA261218C00041000
40.00 C96.50+3.49%42,50905-14NVDA261218C00040000
39.00 C77.88+23.80%11,28605-06NVDA261218C00039000
38.00 C98.97+57.60%296405-15NVDA261218C00038000
37.00 C99.89+23.93%231605-15NVDA261218C00037000
36.00 C103.60+27.12%227805-15NVDA261218C00036000
35.00 C74.42-3.86%22,20604-30NVDA261218C00035000
34.00 C72.60+8.04%543404-23NVDA261218C00034000
33.00 C73.75+9.96%332304-23NVDA261218C00033000
32.00 C89.20+27.79%102,53105-08NVDA261218C00032000
31.00 C101.89+34.15%189405-13NVDA261218C00031000
30.00 C106.10+37.83%451,87405-14NVDA261218C00030000
29.00 C88.35+14.81%156705-05NVDA261218C00029000
28.00 C88.07+13.42%344705-01NVDA261218C00028000
27.00 C89.09+13.13%1092505-05NVDA261218C00027000
26.00 C99.75+10.28%135005-12NVDA261218C00026000
25.00 C112.22+0.51%21,13405-15NVDA261218C00025000
24.00 C113.15+34.06%273205-15NVDA261218C00024000
23.00 C114.32+21.29%1923705-14NVDA261218C00023000
22.00 C89.15+13.92%2092804-25NVDA261218C00022000
21.00 C102.80+18.05%19083905-12NVDA261218C00021000
20.00 C117.27+16.87%11,16405-14NVDA261218C00020000
19.00 C99.75+13.64%264305-09NVDA261218C00019000
18.00 C116.34+25.68%123705-14NVDA261218C00018000
17.00 C101.90+0.89%429605-09NVDA261218C00017000
16.00 C120.65+11.20%463305-14NVDA261218C00016000
15.00 C90.73+10.20%163504-23NVDA261218C00015000
14.00 C92.75+4.06%14404-16NVDA261218C00014000
13.00 C95.30-20.78%48063203-10NVDA261218C00013000
12.00 C94.84-4.64%124004-03NVDA261218C00012000
11.00 C92.85-6.06%122704-23NVDA261218C00011000
10.00 C120.05+21.82%2501,45705-13NVDA261218C00010000
9.00 C125.57+17.81%26105-15NVDA261218C00009000
8.00 C102.19-7.10%578504-29NVDA261218C00008000
7.00 C99.85+2.53%245004-24NVDA261218C00007000
6.00 C117.43+18.84%61,55705-12NVDA261218C00006000
5.00 C126.06+15.81%12,76405-13NVDA261218C00005000
4.50 C99.87-2.52%32004-23NVDA261218C00004500
4.00 C105.60+0.19%18,47304-28NVDA261218C00004000
3.50 C113.00+7.37%221205-02NVDA261218C00003500
3.00 C111.00+7.20%19,29505-07NVDA261218C00003000
2.50 C133.45+16.04%3884605-14NVDA261218C00002500
2.00 C125.91+4.02%113,96105-13NVDA261218C00002000
1.50 C119.97+2.67%127,50805-12NVDA261218C00001500
1.00 C121.76+4.52%31,31305-12NVDA261218C00001000
0.50 C133.89+0.40%2547,27205-15NVDA261218C00000500
Puts
StrikePriceChangeVolOILastContract Name
2,500.00 P00%0NVDA261218P02500000
2,450.00 P00%0NVDA261218P02450000
2,400.00 P1,209.780%6106-06NVDA261218P02400000
2,350.00 P00%0NVDA261218P02350000
2,300.00 P1,117.230%6106-06NVDA261218P02300000
2,280.00 P1,083.000%10110106-06NVDA261218P02280000
2,270.00 P1,091.720%2206-06NVDA261218P02270000
2,260.00 P1,082.970%10210206-06NVDA261218P02260000
2,250.00 P00%0NVDA261218P02250000
2,240.00 P00%0NVDA261218P02240000
2,230.00 P00%0NVDA261218P02230000
2,220.00 P00%0NVDA261218P02220000
2,210.00 P00%0NVDA261218P02210000
2,200.00 P00%0NVDA261218P02200000
2,190.00 P00%0NVDA261218P02190000
2,180.00 P00%0NVDA261218P02180000
2,170.00 P00%0NVDA261218P02170000
2,160.00 P1,001.030%1106-05NVDA261218P02160000
2,150.00 P00%0NVDA261218P02150000
2,140.00 P00%0NVDA261218P02140000
2,130.00 P00%0NVDA261218P02130000
2,120.00 P00%0NVDA261218P02120000
2,100.00 P00%0NVDA261218P02100000
2,050.00 P00%0NVDA261218P02050000
2,000.00 P821.10-6.31%11606-06NVDA261218P02000000
1,950.00 P806.050%4206-07NVDA261218P01950000
1,940.00 P778.86-3.16%1106-06NVDA261218P01940000
1,930.00 P1,060.61+0.65%21304-08NVDA261218P01930000
1,920.00 P1,043.900%6303-11NVDA261218P01920000
1,910.00 P1,053.00+6.58%22804-18NVDA261218P01910000
1,900.00 P1,064.00+9.13%10304-23NVDA261218P01900000
1,890.00 P999.00+0.40%2205-14NVDA261218P01890000
1,880.00 P1,019.000%6303-11NVDA261218P01880000
1,870.00 P791.760%1105-28NVDA261218P01870000
1,860.00 P974.00-1.62%2303-12NVDA261218P01860000
1,850.00 P720.00-1.73%3506-06NVDA261218P01850000
1,840.00 P759.10-22.46%1106-03NVDA261218P01840000
1,830.00 P00%0NVDA261218P01830000
1,820.00 P00%0NVDA261218P01820000
1,810.00 P00%0NVDA261218P01810000
1,800.00 P718.00-0.97%1306-04NVDA261218P01800000
1,790.00 P899.70-1.45%4103-12NVDA261218P01790000
1,780.00 P700.85-1.75%57205-29NVDA261218P01780000
1,770.00 P917.640%2004-18NVDA261218P01770000
1,760.00 P750.220%8005-24NVDA261218P01760000
1,750.00 P642.94-4.00%105906-05NVDA261218P01750000
1,740.00 P668.85-1.79%57305-29NVDA261218P01740000
1,730.00 P00%0NVDA261218P01730000
1,720.00 P716.700%8005-24NVDA261218P01720000
1,710.00 P612.54-4.03%105906-05NVDA261218P01710000
1,700.00 P607.33-4.36%23106-07NVDA261218P01700000
1,690.00 P00%0NVDA261218P01690000
1,680.00 P00%0NVDA261218P01680000
1,670.00 P675.30-12.13%1105-23NVDA261218P01670000
1,660.00 P667.030%12005-24NVDA261218P01660000
1,650.00 P565.33-24.72%2206-05NVDA261218P01650000
1,640.00 P558.06-13.10%22506-05NVDA261218P01640000
1,620.00 P634.81-16.44%12105-24NVDA261218P01620000
1,600.00 P540.00+0.85%610106-06NVDA261218P01600000
1,580.00 P510.82-24.26%1001206-06NVDA261218P01580000
1,560.00 P496.98-24.54%100706-06NVDA261218P01560000
1,540.00 P677.55-10.97%4103-06NVDA261218P01540000
1,520.00 P489.00+5.20%282606-07NVDA261218P01520000
1,500.00 P475.43+3.35%267006-06NVDA261218P01500000
1,480.00 P460.85+0.84%220506-07NVDA261218P01480000
1,460.00 P511.29-11.25%410405-24NVDA261218P01460000
1,440.00 P454.22-8.32%2105-29NVDA261218P01440000
1,420.00 P425.00+1.80%362206-07NVDA261218P01420000
1,400.00 P397.00-0.75%388006-06NVDA261218P01400000
1,380.00 P412.78-7.86%121906-03NVDA261218P01380000
1,360.00 P396.70-0.42%14106-04NVDA261218P01360000
1,340.00 P369.00+0.99%405106-06NVDA261218P01340000
1,320.00 P373.72-26.58%12506-03NVDA261218P01320000
1,300.00 P348.50+0.96%166906-07NVDA261218P01300000
1,290.00 P335.30-1.09%2706-06NVDA261218P01290000
1,280.00 P337.00+0.96%38406-06NVDA261218P01280000
1,270.00 P344.51+2.40%16605-30NVDA261218P01270000
1,260.00 P324.90-4.82%16806-06NVDA261218P01260000
1,250.00 P316.94+2.20%43006-07NVDA261218P01250000
1,240.00 P293.10-1.73%13006-06NVDA261218P01240000
1,230.00 P296.85-1.28%2906-07NVDA261218P01230000
1,220.00 P294.00-0.92%210406-07NVDA261218P01220000
1,210.00 P285.37-1.08%24206-07NVDA261218P01210000
1,200.00 P280.36-0.99%5225506-07NVDA261218P01200000
1,190.00 P272.80-2.57%282206-07NVDA261218P01190000
1,180.00 P276.73+1.33%224006-07NVDA261218P01180000
1,170.00 P271.37+1.41%2306-07NVDA261218P01170000
1,160.00 P260.37-0.53%6306-07NVDA261218P01160000
1,150.00 P254.66+3.71%1612206-07NVDA261218P01150000
1,140.00 P249.98-2.59%82906-07NVDA261218P01140000
1,130.00 P245.58-2.28%425606-07NVDA261218P01130000
1,120.00 P231.27-2.83%119406-06NVDA261218P01120000
1,110.00 P234.00+0.86%123706-07NVDA261218P01110000
1,100.00 P229.60-2.09%433606-07NVDA261218P01100000
1,090.00 P224.53-1.26%6506-07NVDA261218P01090000
1,080.00 P212.80-2.05%11606-06NVDA261218P01080000
1,070.00 P214.95+3.92%10906-07NVDA261218P01070000
1,060.00 P234.33+2.79%22005-31NVDA261218P01060000
1,050.00 P204.22+2.08%89806-07NVDA261218P01050000
1,040.00 P200.62-1.26%43306-07NVDA261218P01040000
1,030.00 P197.80-2.08%21906-07NVDA261218P01030000
1,020.00 P194.00-0.06%21806-06NVDA261218P01020000
1,010.00 P190.00-4.94%22806-06NVDA261218P01010000
1,000.00 P182.00-2.07%2444106-07NVDA261218P01000000
990.00 P178.45+1.31%413306-07NVDA261218P00990000
980.00 P174.74-4.64%23006-05NVDA261218P00980000
970.00 P172.50+3.26%537006-06NVDA261218P00970000
960.00 P164.74+1.60%24506-07NVDA261218P00960000
950.00 P160.28-1.37%214906-07NVDA261218P00950000
940.00 P161.00+0.53%25906-07NVDA261218P00940000
930.00 P154.25-4.19%3212706-05NVDA261218P00930000
920.00 P152.00-0.65%111106-06NVDA261218P00920000
910.00 P147.80+0.65%410606-07NVDA261218P00910000
900.00 P139.00-3.52%2231906-07NVDA261218P00900000
890.00 P138.40-5.41%611406-06NVDA261218P00890000
880.00 P137.00+4.35%27906-07NVDA261218P00880000
870.00 P133.00+2.14%25406-07NVDA261218P00870000
860.00 P124.00-2.59%45906-07NVDA261218P00860000
850.00 P124.75-0.16%1419006-07NVDA261218P00850000
840.00 P122.23+4.51%106206-07NVDA261218P00840000
830.00 P112.93+2.62%214206-07NVDA261218P00830000
820.00 P110.60-8.78%2413006-07NVDA261218P00820000
810.00 P107.18-1.85%1622106-07NVDA261218P00810000
800.00 P102.78-2.58%4041006-07NVDA261218P00800000
790.00 P100.25+1.11%27806-07NVDA261218P00790000
780.00 P97.00-2.41%1615606-07NVDA261218P00780000
770.00 P92.80-2.83%612006-07NVDA261218P00770000
760.00 P93.40-0.95%419006-07NVDA261218P00760000
750.00 P87.25-0.06%2440706-07NVDA261218P00750000
740.00 P84.61-2.98%1212306-07NVDA261218P00740000
730.00 P84.65+7.45%403706-07NVDA261218P00730000
720.00 P81.85+2.83%401,68706-07NVDA261218P00720000
710.00 P74.69-9.14%127706-05NVDA261218P00710000
700.00 P73.05-2.92%482606-07NVDA261218P00700000
690.00 P72.90+1.96%228006-07NVDA261218P00690000
680.00 P68.80+1.03%218206-06NVDA261218P00680000
670.00 P65.00-3.42%211006-07NVDA261218P00670000
660.00 P68.38+3.56%59605-30NVDA261218P00660000
650.00 P60.60-0.66%82,04106-07NVDA261218P00650000
640.00 P58.90-6.14%35006-05NVDA261218P00640000
630.00 P54.66+1.15%411606-07NVDA261218P00630000
620.00 P54.47-0.06%420906-07NVDA261218P00620000
610.00 P50.02-2.67%429106-07NVDA261218P00610000
600.00 P47.70-3.64%441,78506-07NVDA261218P00600000
590.00 P46.26-1.47%14606-06NVDA261218P00590000
580.00 P51.50+7.49%6068505-31NVDA261218P00580000
570.00 P42.75-1.66%453206-07NVDA261218P00570000
560.00 P47.87+11.40%414805-31NVDA261218P00560000
550.00 P38.00+2.98%629506-07NVDA261218P00550000
540.00 P36.20-6.77%124206-05NVDA261218P00540000
530.00 P35.45+3.90%27906-06NVDA261218P00530000
520.00 P33.80-6.96%188506-06NVDA261218P00520000
510.00 P30.60-3.07%417706-07NVDA261218P00510000
500.00 P28.80-4.00%221,25006-07NVDA261218P00500000
490.00 P28.10-9.30%47606-06NVDA261218P00490000
480.00 P26.25-0.68%411106-07NVDA261218P00480000
470.00 P25.19-4.76%514206-05NVDA261218P00470000
460.00 P23.35-1.06%29906-07NVDA261218P00460000
450.00 P22.10-1.12%301,62106-07NVDA261218P00450000
440.00 P20.99-8.14%511706-05NVDA261218P00440000
430.00 P22.05+2.89%19205-30NVDA261218P00430000
420.00 P18.75+6.84%15806-06NVDA261218P00420000
410.00 P18.45+5.43%26706-07NVDA261218P00410000
400.00 P15.75-1.25%1267606-07NVDA261218P00400000
390.00 P15.32+2.13%25706-07NVDA261218P00390000
380.00 P14.15+2.09%69706-06NVDA261218P00380000
370.00 P12.85-1.08%27606-07NVDA261218P00370000
360.00 P12.35+1.31%44506-07NVDA261218P00360000
350.00 P11.20+0.90%1633806-07NVDA261218P00350000
340.00 P10.21-0.87%219406-06NVDA261218P00340000
330.00 P9.67+6.85%412606-07NVDA261218P00330000
320.00 P9.05+0.89%211506-07NVDA261218P00320000
310.00 P8.40-4.00%28706-07NVDA261218P00310000
300.00 P188.73+5.38%2104-14NVDA261218P00300000
290.00 P168.91+0.07%1103-17NVDA261218P00290000
280.00 P140.65-12.32%12002-19NVDA261218P00280000
275.00 P136.10-5.16%12302-18NVDA261218P00275000
270.00 P155.28-10.78%811505-02NVDA261218P00270000
265.00 P170.70+26.54%807904-04NVDA261218P00265000
260.00 P122.70-5.69%23302-18NVDA261218P00260000
255.00 P121.85+0.25%206001-16NVDA261218P00255000
250.00 P130.20-3.97%1505-08NVDA261218P00250000
245.00 P118.11+2.37%1023702-26NVDA261218P00245000
240.00 P123.20+9.57%28703-05NVDA261218P00240000
235.00 P98.86-5.67%25101-03NVDA261218P00235000
230.00 P120.50-11.00%38304-14NVDA261218P00230000
228.00 P119.00+2.42%8001,57504-11NVDA261218P00228000
227.00 P89.45-7.94%804901-23NVDA261218P00227000
226.00 P126.93+27.38%10098504-04NVDA261218P00226000
225.00 P87.78-6.46%1015701-23NVDA261218P00225000
224.00 P102.15+4.39%121205-12NVDA261218P00224000
223.00 P101.80+18.23%101005-12NVDA261218P00223000
222.00 P100.70-10.92%101005-12NVDA261218P00222000
221.00 P100.70-12.59%101005-12NVDA261218P00221000
220.00 P98.35-20.58%212105-12NVDA261218P00220000
219.00 P97.25+8.42%101005-12NVDA261218P00219000
218.00 P90.09+1.34%2105-13NVDA261218P00218000
217.00 P96.35-5.03%102105-12NVDA261218P00217000
216.00 P95.85+18.61%101005-12NVDA261218P00216000
215.00 P95.40-6.70%102705-12NVDA261218P00215000
214.00 P94.00-2.69%106305-12NVDA261218P00214000
213.00 P92.60-9.59%10905-12NVDA261218P00213000
212.00 P90.70-9.12%101405-12NVDA261218P00212000
210.00 P83.67-6.77%118805-13NVDA261218P00210000
205.00 P76.12-10.55%57905-14NVDA261218P00205000
200.00 P71.04-4.31%644105-14NVDA261218P00200000
195.00 P76.65-5.43%3825505-12NVDA261218P00195000
194.00 P75.80-12.97%119405-12NVDA261218P00194000
193.00 P73.80-10.22%23505-12NVDA261218P00193000
192.00 P81.300%2003-12NVDA261218P00192000
191.00 P79.65-17.07%23205-06NVDA261218P00191000
190.00 P71.40-10.25%1029305-12NVDA261218P00190000
189.00 P78.65-16.95%12705-06NVDA261218P00189000
188.00 P70.19-13.56%25505-12NVDA261218P00188000
187.00 P76.10+18.44%62105-06NVDA261218P00187000
186.00 P71.90-4.77%102105-08NVDA261218P00186000
185.00 P67.20-5.42%111105-12NVDA261218P00185000
184.00 P85.60-3.44%205304-09NVDA261218P00184000
183.00 P72.80-0.75%22705-07NVDA261218P00183000
182.00 P55.10-16.26%11801-06NVDA261218P00182000
181.00 P88.15+6.32%5404-07NVDA261218P00181000
180.00 P55.45-6.02%325705-15NVDA261218P00180000
179.00 P69.20-19.30%114305-06NVDA261218P00179000
178.00 P85.75+39.89%7683304-07NVDA261218P00178000
177.00 P81.60+21.85%4604-07NVDA261218P00177000
176.00 P52.95-22.59%11805-14NVDA261218P00176000
175.00 P52.15-20.20%370905-14NVDA261218P00175000
174.00 P62.00-6.06%1672305-08NVDA261218P00174000
173.00 P57.47-12.26%182005-12NVDA261218P00173000
172.00 P64.00-0.93%365205-06NVDA261218P00172000
171.00 P55.94-13.41%1859005-12NVDA261218P00171000
170.00 P48.38-0.72%203,24005-15NVDA261218P00170000
169.00 P62.90-2.10%75804-15NVDA261218P00169000
168.00 P62.00-0.96%146004-15NVDA261218P00168000
167.00 P60.05-4.38%22405-01NVDA261218P00167000
166.00 P61.95-0.96%58904-14NVDA261218P00166000
165.00 P46.97-9.41%5078205-13NVDA261218P00165000
164.00 P72.85+7.45%122004-08NVDA261218P00164000
162.00 P43.05-13.90%129005-15NVDA261218P00162000
160.00 P41.48+0.31%1113,50705-15NVDA261218P00160000
158.00 P39.95-6.11%132,82505-14NVDA261218P00158000
156.00 P57.40-8.53%113804-23NVDA261218P00156000
155.00 P38.06-0.26%299005-15NVDA261218P00155000
154.00 P60.80+5.65%619704-09NVDA261218P00154000
152.00 P36.10-20.22%1554605-14NVDA261218P00152000
150.00 P34.94-0.74%915,89305-15NVDA261218P00150000
148.00 P36.01-16.55%182,04705-13NVDA261218P00148000
146.00 P32.45-29.23%541,78305-14NVDA261218P00146000
145.00 P31.60-0.94%759505-15NVDA261218P00145000
144.00 P32.86-22.68%124005-13NVDA261218P00144000
142.00 P30.15-0.33%768005-15NVDA261218P00142000
140.00 P29.100.00%52,74205-15NVDA261218P00140000
138.00 P28.00-5.28%182,43605-14NVDA261218P00138000
136.00 P26.60-0.75%497105-15NVDA261218P00136000
135.00 P26.25+0.11%2041,18005-15NVDA261218P00135000
134.00 P26.15+1.36%10756405-15NVDA261218P00134000
132.00 P24.95+0.20%81,49805-15NVDA261218P00132000
130.00 P23.89+1.23%1422,59705-15NVDA261218P00130000
129.00 P22.95-1.29%10549205-15NVDA261218P00129000
128.00 P22.50-1.88%20184005-15NVDA261218P00128000
127.00 P22.73+2.39%11,17205-15NVDA261218P00127000
126.00 P21.79+0.55%32,03205-15NVDA261218P00126000
125.00 P21.15-0.42%4711,77805-15NVDA261218P00125000
124.00 P20.70-0.72%203,16905-15NVDA261218P00124000
123.00 P20.47+1.04%31,46805-15NVDA261218P00123000
122.00 P20.10+0.60%31,41205-15NVDA261218P00122000
121.00 P19.18-2.94%773905-15NVDA261218P00121000
120.00 P19.17+0.74%5210,92205-15NVDA261218P00120000
119.00 P18.85-4.99%111,18305-14NVDA261218P00119000
118.00 P18.28+1.27%81,18005-15NVDA261218P00118000
117.00 P17.49-1.46%11,16505-15NVDA261218P00117000
116.00 P17.31-1.09%282405-15NVDA261218P00116000
115.00 P16.95+0.12%316,71005-15NVDA261218P00115000
114.00 P16.42-4.81%41,99105-15NVDA261218P00114000
113.00 P15.80-7.60%12,80405-15NVDA261218P00113000
112.00 P16.65-9.90%22,30805-13NVDA261218P00112000
111.00 P15.20-5.47%357305-15NVDA261218P00111000
110.00 P15.13+2.09%1615,81005-15NVDA261218P00110000
109.00 P14.34-7.06%2040705-15NVDA261218P00109000
108.00 P14.40+1.84%12,40105-15NVDA261218P00108000
107.00 P13.70-5.84%121,48105-14NVDA261218P00107000
106.00 P13.32-1.84%276405-15NVDA261218P00106000
105.00 P13.05+1.40%794,91205-15NVDA261218P00105000
104.00 P12.62-6.52%286105-15NVDA261218P00104000
103.00 P12.25+0.99%13,59405-15NVDA261218P00103000
102.00 P11.86-0.75%1070905-15NVDA261218P00102000
101.00 P11.40-1.72%255,71105-15NVDA261218P00101000
100.00 P11.15-0.89%22123,19505-15NVDA261218P00100000
99.00 P11.00+0.92%22,58305-15NVDA261218P00099000
98.00 P10.45-0.67%291205-15NVDA261218P00098000
97.00 P10.32-5.58%61,29505-14NVDA261218P00097000
96.00 P10.00-16.67%191,17505-14NVDA261218P00096000
95.00 P9.71+0.10%67,97305-15NVDA261218P00095000
94.00 P9.34-3.71%287305-15NVDA261218P00094000
93.00 P9.00-2.39%72,21105-15NVDA261218P00093000
92.00 P8.75-8.28%922,63705-14NVDA261218P00092000
91.00 P8.52+0.71%52,27405-15NVDA261218P00091000
90.00 P8.31+1.09%18523,85905-15NVDA261218P00090000
89.00 P8.150.00%917,31805-15NVDA261218P00089000
88.00 P7.62-7.07%499005-14NVDA261218P00088000
87.00 P7.50-17.04%779805-14NVDA261218P00087000
86.00 P7.15-18.84%14,04405-14NVDA261218P00086000
85.00 P6.87-0.72%9945,79805-15NVDA261218P00085000
84.00 P6.75+0.75%31,03705-15NVDA261218P00084000
83.00 P6.53-6.71%31,41205-15NVDA261218P00083000
82.00 P6.23-0.16%23,11305-15NVDA261218P00082000
81.00 P5.95-1.82%72,00205-15NVDA261218P00081000
80.00 P5.65-0.88%1111,26905-15NVDA261218P00080000
79.00 P5.60+1.82%3087905-15NVDA261218P00079000
78.00 P5.45-3.54%101,71505-15NVDA261218P00078000
77.00 P5.70-24.30%12,10905-13NVDA261218P00077000
76.00 P4.95-6.25%2382,91405-14NVDA261218P00076000
75.00 P4.85+3.19%26,97305-15NVDA261218P00075000
74.00 P4.55-17.27%2221,08405-14NVDA261218P00074000
73.00 P5.60-18.25%1062305-12NVDA261218P00073000
72.00 P4.23+1.44%516,79105-15NVDA261218P00072000
71.00 P6.45+6.26%12,71005-06NVDA261218P00071000
70.00 P3.90+1.30%3810,18005-15NVDA261218P00070000
69.00 P3.64-7.61%11,77705-15NVDA261218P00069000
68.00 P3.65-6.41%1004,52305-14NVDA261218P00068000
67.00 P4.23-20.19%21,54705-12NVDA261218P00067000
66.00 P3.45-12.44%251005-13NVDA261218P00066000
65.00 P3.10-6.06%818,04905-14NVDA261218P00065000
64.00 P3.87-12.84%11,76305-12NVDA261218P00064000
63.00 P2.87-41.43%164905-15NVDA261218P00063000
62.00 P2.68-1.11%301,47605-15NVDA261218P00062000
61.00 P3.14-19.90%132,15405-12NVDA261218P00061000
60.00 P2.47-0.40%4216,75005-15NVDA261218P00060000
59.00 P2.90-21.62%3036405-12NVDA261218P00059000
58.00 P3.85-12.50%116,58704-28NVDA261218P00058000
57.00 P2.66-25.07%105,27705-12NVDA261218P00057000
56.00 P3.04-5.00%41,96005-02NVDA261218P00056000
55.00 P1.99-7.44%308,78205-15NVDA261218P00055000
54.00 P2.82-7.54%151,79105-01NVDA261218P00054000
53.00 P2.92-4.26%1171904-29NVDA261218P00053000
52.00 P1.75-4.89%51,08505-14NVDA261218P00052000
51.00 P1.80-24.69%201,78805-13NVDA261218P00051000
50.00 P1.61+0.63%110,57405-15NVDA261218P00050000
49.00 P1.57-28.96%51,37105-14NVDA261218P00049000
48.00 P2.28-3.39%371,45604-28NVDA261218P00048000
47.00 P2.34+4.93%442,28604-30NVDA261218P00047000
46.00 P2.26-7.76%11,08104-24NVDA261218P00046000
45.00 P1.29-5.84%517,63505-14NVDA261218P00045000
44.00 P2.13-18.70%61,41404-23NVDA261218P00044000
43.00 P1.83-9.41%182904-24NVDA261218P00043000
42.00 P1.12-43.15%674005-14NVDA261218P00042000
41.00 P2.30+20.42%11,27804-16NVDA261218P00041000
40.00 P0.99-1.00%27,61705-15NVDA261218P00040000
39.00 P1.10-17.91%272605-12NVDA261218P00039000
38.00 P0.90-5.26%299505-14NVDA261218P00038000
37.00 P0.87-1.14%259705-15NVDA261218P00037000
36.00 P0.93-13.08%146205-12NVDA261218P00036000
35.00 P0.79+1.28%23,86905-15NVDA261218P00035000
34.00 P0.92-2.13%31,27105-08NVDA261218P00034000
33.00 P0.85-32.54%11,20805-12NVDA261218P00033000
32.00 P0.68-15.00%51,13705-14NVDA261218P00032000
31.00 P1.12-13.85%193804-15NVDA261218P00031000
30.00 P0.60-6.25%113,76505-15NVDA261218P00030000
29.00 P1.04-16.13%381604-22NVDA261218P00029000
28.00 P0.61-24.69%15,05405-12NVDA261218P00028000
27.00 P1.00-8.26%11,51404-21NVDA261218P00027000
26.00 P0.62-1.59%175205-07NVDA261218P00026000
25.00 P0.42-8.70%1428,60205-14NVDA261218P00025000
24.00 P0.42-20.75%375205-14NVDA261218P00024000
23.00 P0.38-13.64%193205-15NVDA261218P00023000
22.00 P0.35-7.89%22,02805-15NVDA261218P00022000
21.00 P0.35-5.41%250305-13NVDA261218P00021000
20.00 P0.32-5.88%14,47705-14NVDA261218P00020000
19.00 P0.37-28.85%439605-01NVDA261218P00019000
18.00 P0.42-12.50%31,66804-23NVDA261218P00018000
17.00 P0.53+60.61%12,35404-07NVDA261218P00017000
16.00 P0.27-55.00%224305-09NVDA261218P00016000
15.00 P0.20-9.09%10016,88805-15NVDA261218P00015000
14.00 P0.17-32.00%10028605-13NVDA261218P00014000
13.00 P0.21-4.55%19,78813,00504-25NVDA261218P00013000
12.00 P0.18-30.77%3022304-29NVDA261218P00012000
11.00 P0.160.00%102,34604-30NVDA261218P00011000
10.00 P0.07-41.67%5011,78805-15NVDA261218P00010000
9.00 P0.09-10.00%201,39505-14NVDA261218P00009000
8.00 P0.11+37.50%8469504-25NVDA261218P00008000
7.00 P0.08-42.86%11,02905-12NVDA261218P00007000
6.00 P0.05-44.44%172705-13NVDA261218P00006000
5.00 P0.08+33.33%11,87804-30NVDA261218P00005000
4.50 P0.03-25.00%5841,03505-02NVDA261218P00004500
4.00 P0.05+150.00%1471905-05NVDA261218P00004000
3.50 P0.030.00%6715505-14NVDA261218P00003500
3.00 P0.05+66.67%163005-01NVDA261218P00003000
2.50 P0.01-75.00%634,62405-01NVDA261218P00002500
2.00 P0.020.00%282,97905-05NVDA261218P00002000
1.50 P0.020.00%4044504-21NVDA261218P00001500
1.00 P0.010.00%24,88105-01NVDA261218P00001000
0.50 P0.010.00%220,77205-15NVDA261218P00000500


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