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

Market Open
Jan 15, 2026 11:35:40 AM EST
187.43USD+2.342%(+4.29)85,042,763
187.40Bid   187.44Ask   0.04Spread
Pre-market
Jan 15, 2026 9:28:30 AM EST
186.55USD+1.862%(+3.41)2,248,716
After-hours
Jan 14, 2026 4:58:30 PM EST
182.87USD-0.158%(-0.29)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 6, 2026Feb 13, 2026Feb 20, 2026Feb 27, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,306,9021,421,465134,1352,462,022


NVDA Jan 16, 2026 Exp. - Volume by Strike
Puts
Calls

NVDA Jan 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

NVDA Jan 16, 2026 Exp. - Max Pain @ $150.00

Puts
Calls


NVDA Jan 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,500.00 C72.000%281106-07NVDA260116C02500000
2,450.00 C75.880%6306-07NVDA260116C02450000
2,400.00 C81.49-1.28%61706-07NVDA260116C02400000
2,350.00 C00%0NVDA260116C02350000
2,300.00 C90.550%10506-07NVDA260116C02300000
2,280.00 C91.40-0.65%104506-07NVDA260116C02280000
2,270.00 C94.80+48.13%87106-05NVDA260116C02270000
2,260.00 C74.65-4.11%42205-30NVDA260116C02260000
2,250.00 C90.15-7.92%30322106-06NVDA260116C02250000
2,240.00 C80.030%2105-29NVDA260116C02240000
2,230.00 C95.25+14.94%2406-07NVDA260116C02230000
2,220.00 C83.18+4.17%14906-04NVDA260116C02220000
2,210.00 C82.65+7.69%62906-04NVDA260116C02210000
2,200.00 C98.20-3.73%47206-07NVDA260116C02200000
2,190.00 C00%0NVDA260116C02190000
2,180.00 C86.830%2106-04NVDA260116C02180000
2,170.00 C84.180%1105-30NVDA260116C02170000
2,160.00 C107.50+1.42%2206-07NVDA260116C02160000
2,150.00 C109.57+28.36%41206-05NVDA260116C02150000
2,140.00 C109.38+25.36%47106-05NVDA260116C02140000
2,130.00 C90.300%432105-29NVDA260116C02130000
2,120.00 C113.20+7.32%118906-06NVDA260116C02120000
2,100.00 C108.63-5.74%1912506-06NVDA260116C02100000
2,050.00 C115.65+14.13%73406-06NVDA260116C02050000
2,000.00 C125.40-1.57%68476606-07NVDA260116C02000000
1,950.00 C133.15+23.78%14212806-07NVDA260116C01950000
1,940.00 C130.98-4.98%1770806-06NVDA260116C01940000
1,930.00 C132.56+15.45%315506-06NVDA260116C01930000
1,920.00 C102.00+30.43%19005-28NVDA260116C01920000
1,910.00 C141.60+20.06%16606-06NVDA260116C01910000
1,900.00 C140.92-6.23%410206-07NVDA260116C01900000
1,890.00 C144.87+19.12%54306-05NVDA260116C01890000
1,880.00 C144.02-3.17%22706-07NVDA260116C01880000
1,870.00 C145.75+22.63%13506-05NVDA260116C01870000
1,860.00 C120.04+10.53%784505-29NVDA260116C01860000
1,850.00 C104.03-17.04%27605-31NVDA260116C01850000
1,840.00 C89.50+30.75%27305-24NVDA260116C01840000
1,830.00 C112.75+63.88%362005-28NVDA260116C01830000
1,820.00 C91.02+31.91%44805-23NVDA260116C01820000
1,810.00 C92.26+24.68%22505-23NVDA260116C01810000
1,800.00 C158.49+3.10%462906-07NVDA260116C01800000
1,790.00 C160.80+0.43%216806-07NVDA260116C01790000
1,780.00 C162.08+3.94%212006-07NVDA260116C01780000
1,770.00 C74.85+0.39%13005-22NVDA260116C01770000
1,760.00 C117.70+54.24%2805-31NVDA260116C01760000
1,750.00 C171.00+1.73%55306-06NVDA260116C01750000
1,740.00 C103.06+33.19%45205-24NVDA260116C01740000
1,730.00 C147.16+3.78%21806-04NVDA260116C01730000
1,720.00 C137.16-10.53%22205-31NVDA260116C01720000
1,710.00 C174.84+112.99%21406-05NVDA260116C01710000
1,700.00 C173.80+1.25%1870306-07NVDA260116C01700000
1,690.00 C185.66+120.79%2706-05NVDA260116C01690000
1,680.00 C149.58+11.71%11606-03NVDA260116C01680000
1,670.00 C183.81+21.29%22406-07NVDA260116C01670000
1,660.00 C186.52+36.10%22706-07NVDA260116C01660000
1,650.00 C184.75-5.32%1014006-06NVDA260116C01650000
1,640.00 C188.37-4.34%1236806-06NVDA260116C01640000
1,620.00 C193.30+40.63%24806-05NVDA260116C01620000
1,600.00 C201.09-4.11%4042106-07NVDA260116C01600000
1,580.00 C202.00+1.03%119206-06NVDA260116C01580000
1,560.00 C212.000.00%15506-06NVDA260116C01560000
1,540.00 C203.70+29.17%48906-05NVDA260116C01540000
1,520.00 C221.05+1.98%640006-07NVDA260116C01520000
1,500.00 C226.00+0.63%581,35806-07NVDA260116C01500000
1,480.00 C228.66-2.88%660206-06NVDA260116C01480000
1,460.00 C237.48-3.85%24706-07NVDA260116C01460000
1,440.00 C242.00-0.31%223406-07NVDA260116C01440000
1,420.00 C257.25+17.66%13506-05NVDA260116C01420000
1,400.00 C263.00+0.19%3057306-07NVDA260116C01400000
1,380.00 C263.00-2.84%721206-06NVDA260116C01380000
1,360.00 C264.47+11.63%311606-06NVDA260116C01360000
1,340.00 C278.74+16.34%38306-06NVDA260116C01340000
1,320.00 C284.00-1.05%18706-06NVDA260116C01320000
1,300.00 C289.86-1.27%11094206-07NVDA260116C01300000
1,290.00 C287.80-8.30%24106-07NVDA260116C01290000
1,280.00 C332.45+13.71%16506-06NVDA260116C01280000
1,270.00 C298.50-11.29%42906-07NVDA260116C01270000
1,260.00 C340.40+7.97%24806-06NVDA260116C01260000
1,250.00 C316.11+1.97%847906-07NVDA260116C01250000
1,240.00 C311.23-1.82%82806-07NVDA260116C01240000
1,230.00 C321.77+26.90%13006-06NVDA260116C01230000
1,220.00 C327.45+2.68%63106-07NVDA260116C01220000
1,210.00 C326.83+3.32%418106-07NVDA260116C01210000
1,200.00 C332.00+0.96%481,52706-07NVDA260116C01200000
1,190.00 C327.80-0.33%23006-07NVDA260116C01190000
1,180.00 C328.30+10.28%39006-06NVDA260116C01180000
1,170.00 C354.73+5.42%213906-06NVDA260116C01170000
1,160.00 C348.20+9.84%33106-05NVDA260116C01160000
1,150.00 C358.00+2.11%161,21506-07NVDA260116C01150000
1,140.00 C358.60-5.70%414906-07NVDA260116C01140000
1,130.00 C372.00+14.93%128906-05NVDA260116C01130000
1,120.00 C365.86-2.95%25306-07NVDA260116C01120000
1,110.00 C368.50-2.71%239306-06NVDA260116C01110000
1,100.00 C375.50-1.18%15675406-07NVDA260116C01100000
1,090.00 C386.14-1.24%9811606-07NVDA260116C01090000
1,080.00 C395.79+12.55%55006-05NVDA260116C01080000
1,070.00 C393.83-1.05%109106-07NVDA260116C01070000
1,060.00 C405.66+12.41%96306-05NVDA260116C01060000
1,050.00 C399.95+0.82%1047806-07NVDA260116C01050000
1,040.00 C387.74-1.86%215806-06NVDA260116C01040000
1,030.00 C416.50+3.81%16506-06NVDA260116C01030000
1,020.00 C417.80+1.64%414106-06NVDA260116C01020000
1,010.00 C426.19+11.05%114106-05NVDA260116C01010000
1,000.00 C429.99+0.58%182,59206-07NVDA260116C01000000
990.00 C420.86+7.14%223806-07NVDA260116C00990000
980.00 C393.00+4.02%1225906-04NVDA260116C00980000
970.00 C442.00+12.58%27806-07NVDA260116C00970000
960.00 C442.50+10.05%223306-07NVDA260116C00960000
950.00 C451.47+0.50%1496906-07NVDA260116C00950000
940.00 C407.69+0.03%276306-04NVDA260116C00940000
930.00 C450.00-3.85%330406-06NVDA260116C00930000
920.00 C470.00+4.60%654806-07NVDA260116C00920000
910.00 C418.20+23.51%1610005-28NVDA260116C00910000
900.00 C487.00+0.67%121,46106-07NVDA260116C00900000
890.00 C495.75+26.99%110606-06NVDA260116C00890000
880.00 C484.00+9.50%247906-05NVDA260116C00880000
870.00 C490.68+14.11%144606-05NVDA260116C00870000
860.00 C495.00+9.25%453606-07NVDA260116C00860000
850.00 C514.30+2.48%425406-07NVDA260116C00850000
840.00 C457.60+1.50%634906-03NVDA260116C00840000
830.00 C452.57-0.47%127906-03NVDA260116C00830000
820.00 C527.80-1.07%614006-07NVDA260116C00820000
810.00 C541.02+16.84%21,26806-07NVDA260116C00810000
800.00 C543.45+0.83%41,82906-07NVDA260116C00800000
790.00 C551.00+2.05%612306-07NVDA260116C00790000
780.00 C504.97+1.44%110206-03NVDA260116C00780000
770.00 C554.22+6.54%147606-05NVDA260116C00770000
760.00 C559.00-3.21%212506-07NVDA260116C00760000
750.00 C584.11+1.74%457506-07NVDA260116C00750000
740.00 C525.25+3.41%212505-30NVDA260116C00740000
730.00 C590.00+0.99%461706-07NVDA260116C00730000
720.00 C543.62+6.13%222706-04NVDA260116C00720000
710.00 C589.00+0.23%248706-07NVDA260116C00710000
700.00 C600.16-2.25%221,12306-07NVDA260116C00700000
690.00 C607.27+8.67%267906-07NVDA260116C00690000
680.00 C562.65-1.63%189306-03NVDA260116C00680000
670.00 C632.98+11.83%129506-06NVDA260116C00670000
660.00 C628.78-1.88%213406-07NVDA260116C00660000
650.00 C631.14-3.49%268106-07NVDA260116C00650000
640.00 C697.03+34.05%134106-06NVDA260116C00640000
630.00 C665.28+4.20%116506-06NVDA260116C00630000
620.00 C676.05+11.52%631906-07NVDA260116C00620000
610.00 C690.82+8.14%311906-05NVDA260116C00610000
605.00 C673.83+15.94%16006-05NVDA260116C00605000
600.00 C687.20+0.56%5871606-07NVDA260116C00600000
595.00 C578.00+47.36%29005-31NVDA260116C00595000
590.00 C705.08+8.99%34706-06NVDA260116C00590000
585.00 C417.60-1.42%55704-02NVDA260116C00585000
580.00 C651.00+2.01%233206-04NVDA260116C00580000
575.00 C462.00+7.99%14205-22NVDA260116C00575000
570.00 C718.30-0.03%17706-06NVDA260116C00570000
565.00 C625.44+81.98%62705-28NVDA260116C00565000
560.00 C645.73+2.60%135105-30NVDA260116C00560000
555.00 C463.05+2.69%49205-17NVDA260116C00555000
550.00 C731.05-0.14%252706-07NVDA260116C00550000
545.00 C716.00-1.96%8013406-06NVDA260116C00545000
540.00 C724.63+55.23%37606-05NVDA260116C00540000
535.00 C567.45+14.95%117205-23NVDA260116C00535000
530.00 C485.68+0.87%111005-21NVDA260116C00530000
525.00 C674.08+41.48%14106-03NVDA260116C00525000
520.00 C751.55+17.69%115906-06NVDA260116C00520000
515.00 C492.50+12.78%43505-17NVDA260116C00515000
510.00 C608.00+23.80%15005-23NVDA260116C00510000
505.00 C596.68+19.46%517705-23NVDA260116C00505000
500.00 C760.00-0.75%61,28006-07NVDA260116C00500000
495.00 C722.10+2.93%109806-04NVDA260116C00495000
490.00 C786.35+11.08%112806-05NVDA260116C00490000
485.00 C725.68+40.62%191005-29NVDA260116C00485000
480.00 C795.93+9.08%295306-05NVDA260116C00480000
475.00 C629.00+20.29%613905-24NVDA260116C00475000
470.00 C640.00+21.05%514405-23NVDA260116C00470000
465.00 C532.90+7.54%89205-17NVDA260116C00465000
460.00 C802.85+9.87%329806-05NVDA260116C00460000
455.00 C639.50+20.21%326405-23NVDA260116C00455000
450.00 C805.67+0.82%141,02406-07NVDA260116C00450000
445.00 C547.90+10.57%2415005-17NVDA260116C00445000
440.00 C809.00+43.57%219606-07NVDA260116C00440000
435.00 C819.69+43.94%229906-06NVDA260116C00435000
430.00 C823.72+11.31%622006-07NVDA260116C00430000
425.00 C741.76+30.13%123205-28NVDA260116C00425000
420.00 C0.010.00%222,54601-14NVDA260116C00420000
415.00 C769.72+14.71%112806-03NVDA260116C00415000
410.00 C0.010.00%55,35401-12NVDA260116C00410000
405.00 C843.42+70.91%212306-07NVDA260116C00405000
400.00 C0.010.00%15,48701-08NVDA260116C00400000
395.00 C737.48-3.41%24505-31NVDA260116C00395000
390.00 C0.010.00%24,38801-12NVDA260116C00390000
385.00 C782.00+27.20%23705-31NVDA260116C00385000
380.00 C0.010.00%16,80201-12NVDA260116C00380000
375.00 C596.39+32.30%13803-07NVDA260116C00375000
370.00 C0.010.00%810,53801-14NVDA260116C00370000
365.00 C787.39+44.14%21105-28NVDA260116C00365000
360.00 C0.010.00%358,15101-14NVDA260116C00360000
355.00 C570.00+11.91%102203-08NVDA260116C00355000
350.00 C0.010.00%5210,40801-14NVDA260116C00350000
345.00 C560.79+36.11%11603-11NVDA260116C00345000
340.00 C0.010.00%18,37801-12NVDA260116C00340000
335.00 C379.20-14.74%21502-21NVDA260116C00335000
330.00 C0.010.00%114,60801-14NVDA260116C00330000
325.00 C333.36+47.64%88001-26NVDA260116C00325000
320.00 C0.010.00%16,60201-14NVDA260116C00320000
315.00 C501.00+47.41%11202-22NVDA260116C00315000
310.00 C0.010.00%897,35201-08NVDA260116C00310000
300.00 C0.010.00%1554,25901-14NVDA260116C00300000
290.00 C0.010.00%937,24601-08NVDA260116C00290000
285.00 C0.010%1101-08NVDA260116C00285000
280.00 C0.010.00%10525,18701-14NVDA260116C00280000
275.00 C0.010.00%2614,55001-14NVDA260116C00275000
270.00 C0.010.00%117,91101-14NVDA260116C00270000
265.00 C0.010.00%66,88301-08NVDA260116C00265000
260.00 C0.010.00%112,44501-14NVDA260116C00260000
255.00 C0.010.00%218,48901-13NVDA260116C00255000
250.00 C0.010.00%12134,23701-14NVDA260116C00250000
245.00 C0.010.00%1119,06701-14NVDA260116C00245000
240.00 C0.010.00%127,50001-14NVDA260116C00240000
235.00 C0.010.00%21310,12901-14NVDA260116C00235000
230.00 C0.010.00%29136,80501-14NVDA260116C00230000
228.00 C0.010.00%265,32701-14NVDA260116C00228000
227.00 C0.010.00%9212,99901-13NVDA260116C00227000
226.00 C0.02+100.00%13,43401-14NVDA260116C00226000
225.00 C0.010.00%3119,35601-14NVDA260116C00225000
224.00 C0.010.00%312,46401-14NVDA260116C00224000
223.00 C0.010.00%123,15401-14NVDA260116C00223000
222.00 C0.010.00%420,79001-14NVDA260116C00222000
221.00 C0.010.00%38,98101-14NVDA260116C00221000
220.00 C0.010.00%15639,57701-14NVDA260116C00220000
219.00 C0.010.00%134,55101-13NVDA260116C00219000
218.00 C0.010.00%33,80001-14NVDA260116C00218000
217.00 C0.010.00%94,70001-14NVDA260116C00217000
216.00 C0.010.00%258,20601-14NVDA260116C00216000
215.00 C0.010.00%1,38128,65501-14NVDA260116C00215000
214.00 C0.010.00%2,3576,73801-14NVDA260116C00214000
213.00 C0.01-50.00%1,8045,32801-14NVDA260116C00213000
212.50 C0.010.00%1,9711,60701-14NVDA260116C00212500
212.00 C0.01-50.00%32212,21701-14NVDA260116C00212000
210.00 C0.01-50.00%2,63848,54701-14NVDA260116C00210000
207.50 C0.020.00%2564,77001-14NVDA260116C00207500
205.00 C0.020.00%2,51842,25701-14NVDA260116C00205000
202.50 C0.02-50.00%1,20718,66301-14NVDA260116C00202500
200.00 C0.03-40.00%14,449167,12701-14NVDA260116C00200000
197.50 C0.04-60.00%13,23933,26701-14NVDA260116C00197500
195.00 C0.06-66.67%17,18690,52101-14NVDA260116C00195000
194.00 C0.07-70.83%5,11843,47701-14NVDA260116C00194000
193.00 C0.09-71.88%6,47828,26001-14NVDA260116C00193000
192.50 C0.10-72.97%9,83615,68701-14NVDA260116C00192500
192.00 C0.12-72.09%7,17815,60401-14NVDA260116C00192000
191.00 C0.16-72.41%9,77819,50701-14NVDA260116C00191000
190.00 C0.22-72.50%60,55891,77001-14NVDA260116C00190000
189.00 C0.30-72.48%9,61174,05301-14NVDA260116C00189000
188.00 C0.43-69.72%13,47138,06501-14NVDA260116C00188000
187.50 C0.51-68.32%15,75023,54901-14NVDA260116C00187500
187.00 C0.63-65.95%19,48328,21001-14NVDA260116C00187000
186.00 C0.90-61.37%19,41716,36701-14NVDA260116C00186000
185.00 C1.23-57.14%76,01559,69701-14NVDA260116C00185000
184.00 C1.68-51.30%24,16513,01601-14NVDA260116C00184000
183.00 C2.16-48.57%30,67710,87201-14NVDA260116C00183000
182.50 C2.47-45.47%36,03110,00101-14NVDA260116C00182500
182.00 C2.76-43.09%48,58513,76601-14NVDA260116C00182000
181.00 C3.40-40.35%15,4628,66401-14NVDA260116C00181000
180.00 C4.20-35.88%15,19073,60601-14NVDA260116C00180000
179.00 C5.05-30.82%1,68910,30701-14NVDA260116C00179000
178.00 C5.90-26.25%1,0457,29501-14NVDA260116C00178000
177.50 C6.20-29.14%2,7273,53201-14NVDA260116C00177500
177.00 C6.60-22.35%4515,08601-14NVDA260116C00177000
176.00 C7.49-24.72%4605,73901-14NVDA260116C00176000
175.00 C8.55-22.27%2,32425,81801-14NVDA260116C00175000
174.00 C9.15-19.74%5562,45101-14NVDA260116C00174000
173.00 C10.30-17.86%3557,71701-14NVDA260116C00173000
172.50 C10.70-17.50%54438401-14NVDA260116C00172500
172.00 C11.30-17.82%1903,35301-14NVDA260116C00172000
171.00 C11.75-20.61%712,87301-14NVDA260116C00171000
170.00 C13.27-17.06%8,52133,42201-14NVDA260116C00170000
169.00 C13.55-17.23%2762,34301-14NVDA260116C00169000
168.00 C14.70-17.88%863,72501-14NVDA260116C00168000
167.50 C14.68-16.83%2313101-14NVDA260116C00167500
167.00 C15.50-15.07%485,28401-14NVDA260116C00167000
166.00 C16.75-10.19%1322,19901-14NVDA260116C00166000
165.00 C18.22-12.86%87713,60501-14NVDA260116C00165000
164.00 C17.45-17.10%323,37801-14NVDA260116C00164000
162.50 C18.87-22.51%186801-14NVDA260116C00162500
162.00 C20.15-11.82%2404,55401-14NVDA260116C00162000
160.00 C23.25-10.20%3,01443,94401-14NVDA260116C00160000
158.00 C24.53-12.08%404,20101-14NVDA260116C00158000
157.50 C24.10-18.53%13701-14NVDA260116C00157500
156.00 C27.20-4.73%508,09101-14NVDA260116C00156000
155.00 C27.23-9.38%7547,47601-14NVDA260116C00155000
154.00 C28.37-8.19%252,69001-14NVDA260116C00154000
152.00 C30.80-6.58%4910,97301-14NVDA260116C00152000
150.00 C33.35-6.97%6,85734,55401-14NVDA260116C00150000
148.00 C34.50-7.63%12410,18601-14NVDA260116C00148000
146.00 C36.25-5.60%133,40201-14NVDA260116C00146000
145.00 C37.98-5.52%90918,98401-14NVDA260116C00145000
144.00 C38.85-5.24%1646,00701-14NVDA260116C00144000
142.00 C40.70-4.35%1273,24101-14NVDA260116C00142000
140.00 C43.00-6.11%2,00657,84401-14NVDA260116C00140000
138.00 C44.38-5.07%54,06501-14NVDA260116C00138000
136.00 C46.50-8.79%154,45301-14NVDA260116C00136000
135.00 C47.50-6.62%85217,73501-14NVDA260116C00135000
134.00 C49.00-9.26%123,71201-14NVDA260116C00134000
132.00 C52.62-4.33%1,0465,03001-13NVDA260116C00132000
130.00 C53.20-4.83%15325,83901-14NVDA260116C00130000
129.00 C53.17-3.87%52,81801-14NVDA260116C00129000
128.00 C53.90-10.17%332,68401-14NVDA260116C00128000
127.00 C54.85-6.81%422,48201-14NVDA260116C00127000
126.00 C56.47-3.70%653,63101-14NVDA260116C00126000
125.00 C57.97-4.50%4018,42701-14NVDA260116C00125000
124.00 C58.39-5.52%22,87001-14NVDA260116C00124000
123.00 C60.00-4.00%132,40201-14NVDA260116C00123000
122.00 C62.85-3.53%82,14001-13NVDA260116C00122000
121.00 C61.30-7.74%43,00001-14NVDA260116C00121000
120.00 C63.25-2.69%36850,70601-14NVDA260116C00120000
119.00 C62.99-8.71%111,47401-14NVDA260116C00119000
118.00 C65.30-2.32%214,58501-14NVDA260116C00118000
117.00 C65.10-4.26%44,30301-14NVDA260116C00117000
116.00 C67.00-2.06%322,08401-14NVDA260116C00116000
115.00 C67.67-2.91%5917,36901-14NVDA260116C00115000
114.00 C68.10-6.35%83,58101-14NVDA260116C00114000
113.00 C70.00-2.85%102,10301-14NVDA260116C00113000
112.00 C71.26-3.64%71,69701-14NVDA260116C00112000
111.00 C70.55-5.69%582,74301-14NVDA260116C00111000
110.00 C72.40-3.26%15418,17401-14NVDA260116C00110000
109.00 C72.18-4.89%67,89801-14NVDA260116C00109000
108.00 C75.00-3.44%561,35401-14NVDA260116C00108000
107.00 C75.01-4.40%31,30401-14NVDA260116C00107000
106.00 C76.08-6.14%311,15101-14NVDA260116C00106000
105.00 C77.50-2.44%157,43101-14NVDA260116C00105000
104.00 C80.36-1.63%22,41901-13NVDA260116C00104000
103.00 C78.90-2.88%62,79801-14NVDA260116C00103000
102.00 C79.94-5.84%342,51501-14NVDA260116C00102000
101.00 C82.15-2.55%12,98101-14NVDA260116C00101000
100.00 C82.92-3.39%79346,73701-14NVDA260116C00100000
99.00 C84.50-4.65%202,78201-14NVDA260116C00099000
98.00 C83.97-3.48%1502,66701-14NVDA260116C00098000
97.00 C84.57-5.40%41,57501-14NVDA260116C00097000
96.00 C86.71-1.47%112,77201-14NVDA260116C00096000
95.00 C86.83-3.18%123,84801-14NVDA260116C00095000
94.00 C94.150.00%14,71201-06NVDA260116C00094000
93.00 C87.95-5.46%91,83001-14NVDA260116C00093000
92.00 C92.94-6.26%208,60901-08NVDA260116C00092000
91.00 C94.60-0.35%21,40501-12NVDA260116C00091000
90.00 C93.00-2.70%38012,40501-14NVDA260116C00090000
89.00 C97.59-5.85%11,40301-12NVDA260116C00089000
88.00 C94.25-5.75%304,70701-14NVDA260116C00088000
87.00 C98.00+0.93%73,12601-13NVDA260116C00087000
86.00 C98.76-3.24%265,00601-13NVDA260116C00086000
85.00 C97.00-2.56%1363,28601-14NVDA260116C00085000
84.00 C100.85+0.55%153,68701-13NVDA260116C00084000
83.00 C100.13-14.42%22,54611-20NVDA260116C00083000
82.00 C102.21-1.77%12,05401-13NVDA260116C00082000
81.00 C100.75-4.14%5006,21201-14NVDA260116C00081000
80.00 C102.35-2.52%55926,78901-14NVDA260116C00080000
79.00 C103.50-2.35%731,63801-14NVDA260116C00079000
78.00 C103.80-2.81%82,64601-14NVDA260116C00078000
77.00 C114.95+16.70%1404,72401-06NVDA260116C00077000
76.00 C105.78-7.82%1001,44901-14NVDA260116C00076000
75.00 C107.00-2.51%1074,95701-14NVDA260116C00075000
74.00 C107.95-2.25%81,32201-14NVDA260116C00074000
73.00 C112.65-1.12%65,72501-13NVDA260116C00073000
72.00 C112.65-0.44%12,38501-13NVDA260116C00072000
71.00 C113.89-0.10%205,17201-13NVDA260116C00071000
70.00 C112.80-1.91%2999,89801-14NVDA260116C00070000
69.00 C112.65-4.15%115,84001-14NVDA260116C00069000
68.00 C120.00+2.21%508,52001-13NVDA260116C00068000
67.00 C117.10-1.63%12,13701-12NVDA260116C00067000
66.00 C118.75+0.02%101,29801-13NVDA260116C00066000
65.00 C117.10-2.18%44,30001-14NVDA260116C00065000
64.00 C122.26+3.87%53,64301-12NVDA260116C00064000
63.00 C121.50+1.32%21,60901-13NVDA260116C00063000
62.00 C122.30-2.32%502,35001-13NVDA260116C00062000
61.00 C123.65-1.06%521,01901-13NVDA260116C00061000
60.50 C124.89+1.00%146901-13NVDA260116C00060500
60.00 C122.33-2.14%87,13001-14NVDA260116C00060000
59.50 C132.34+5.01%4086312-26NVDA260116C00059500
59.00 C129.25+2.05%1543312-24NVDA260116C00059000
58.50 C130.92+0.34%245401-07NVDA260116C00058500
58.00 C126.37-3.57%83,42601-08NVDA260116C00058000
57.50 C125.00-2.40%542701-14NVDA260116C00057500
57.00 C128.20-2.88%285501-09NVDA260116C00057000
56.50 C147.80+16.15%216410-30NVDA260116C00056500
56.00 C135.45+6.38%63,35701-06NVDA260116C00056000
55.50 C131.22+1.09%5089001-12NVDA260116C00055500
55.00 C127.33-2.05%958,62701-14NVDA260116C00055000
54.50 C130.50-1.38%131,29101-08NVDA260116C00054500
54.00 C126.85-5.79%361201-14NVDA260116C00054000
53.50 C139.03-4.22%51,66301-02NVDA260116C00053500
53.00 C128.10-2.21%27099301-14NVDA260116C00053000
52.50 C132.29-4.90%40074701-08NVDA260116C00052500
52.00 C135.48+4.67%41,50512-31NVDA260116C00052000
51.50 C134.11+6.65%228101-13NVDA260116C00051500
51.00 C135.60-0.29%840801-13NVDA260116C00051000
50.50 C132.00-2.71%2010,59001-14NVDA260116C00050500
50.00 C132.92-1.98%15029,52301-14NVDA260116C00050000
49.50 C138.65-2.19%1310,14601-05NVDA260116C00049500
49.00 C132.98-1.86%1003,16601-14NVDA260116C00049000
48.50 C136.19-5.52%3,9008,13101-08NVDA260116C00048500
48.00 C135.10-2.34%1407,14101-14NVDA260116C00048000
47.50 C134.50-3.41%179401-14NVDA260116C00047500
47.00 C134.85-2.28%178901-14NVDA260116C00047000
46.50 C134.97-2.48%1069301-14NVDA260116C00046500
46.00 C138.77+0.54%22,14301-13NVDA260116C00046000
45.50 C144.79+1.38%10079601-07NVDA260116C00045500
45.00 C138.00-1.43%477,42201-14NVDA260116C00045000
44.50 C143.58+1.11%1601,42101-05NVDA260116C00044500
44.00 C138.17-2.01%301,39601-14NVDA260116C00044000
43.50 C142.82-2.18%52,60701-12NVDA260116C00043500
43.00 C145.00+0.69%92,98701-13NVDA260116C00043000
42.50 C147.34+1.20%12,02901-07NVDA260116C00042500
42.00 C140.36-1.89%4182,68201-14NVDA260116C00042000
41.50 C144.50+6.96%301,20201-12NVDA260116C00041500
41.00 C141.90-1.46%171,96001-14NVDA260116C00041000
40.50 C141.07-2.74%21,08701-14NVDA260116C00040500
40.00 C141.46-2.07%1735,74001-14NVDA260116C00040000
39.50 C137.23+0.31%243012-16NVDA260116C00039500
39.00 C142.90-1.71%18058501-14NVDA260116C00039000
38.50 C146.38+1.11%534501-13NVDA260116C00038500
38.00 C146.60+0.48%670701-13NVDA260116C00038000
37.50 C147.25-3.33%1033301-08NVDA260116C00037500
37.00 C150.20+4.55%456901-06NVDA260116C00037000
36.50 C146.05-6.44%210412-02NVDA260116C00036500
36.00 C146.22-1.48%783101-14NVDA260116C00036000
35.50 C149.73+3.27%1022012-08NVDA260116C00035500
35.00 C147.50-2.43%21,24501-14NVDA260116C00035000
34.50 C150.55-1.17%1322401-08NVDA260116C00034500
34.00 C153.68+2.05%1023212-30NVDA260116C00034000
33.50 C154.63+0.08%1013101-06NVDA260116C00033500
33.00 C148.75-1.49%244901-14NVDA260116C00033000
32.50 C157.35+2.94%1076501-07NVDA260116C00032500
32.00 C154.30-0.29%420501-13NVDA260116C00032000
31.50 C153.25-1.07%6038301-13NVDA260116C00031500
31.00 C150.88-1.80%120801-14NVDA260116C00031000
30.00 C154.33-1.13%383,02701-13NVDA260116C00030000
29.00 C159.71+2.23%264212-31NVDA260116C00029000
28.00 C157.00-0.99%437001-13NVDA260116C00028000
27.00 C157.70+0.35%178901-13NVDA260116C00027000
26.00 C156.17-4.40%619601-14NVDA260116C00026000
25.00 C157.15-1.74%131,37801-14NVDA260116C00025000
24.00 C167.98+2.85%101,04101-06NVDA260116C00024000
23.00 C158.10-2.06%539001-14NVDA260116C00023000
22.00 C163.25-1.29%528101-12NVDA260116C00022000
21.00 C163.65-0.39%1932801-13NVDA260116C00021000
20.00 C165.15-1.05%451,06501-13NVDA260116C00020000
19.00 C168.30-0.12%137112-30NVDA260116C00019000
18.00 C163.50-2.17%552001-14NVDA260116C00018000
17.00 C165.43-1.51%245701-14NVDA260116C00017000
16.00 C169.60+1.48%101,46301-13NVDA260116C00016000
15.00 C170.23+0.64%1077201-13NVDA260116C00015000
14.00 C168.20-1.23%128001-14NVDA260116C00014000
13.00 C172.11-3.46%321001-12NVDA260116C00013000
12.00 C169.00-2.10%1014301-14NVDA260116C00012000
11.00 C170.37-1.79%54601-14NVDA260116C00011000
10.00 C172.10-1.52%31015,30701-14NVDA260116C00010000
9.00 C173.07-6.73%11011601-14NVDA260116C00009000
8.00 C182.71+9.08%210612-26NVDA260116C00008000
7.00 C173.25-7.37%612212-11NVDA260116C00007000
6.00 C179.80+9.76%147110-07NVDA260116C00006000
5.50 C177.25+2.75%217312-10NVDA260116C00005500
5.00 C176.13-2.39%45294501-14NVDA260116C00005000
4.50 C180.03-2.76%117401-13NVDA260116C00004500
4.00 C185.59+1.16%7624912-30NVDA260116C00004000
3.50 C183.99+0.01%677412-30NVDA260116C00003500
3.00 C182.11-1.13%1014,45701-12NVDA260116C00003000
2.50 C179.20-2.04%351,04301-14NVDA260116C00002500
2.00 C180.47-1.33%516,80701-14NVDA260116C00002000
1.50 C180.94-1.50%51,82401-14NVDA260116C00001500
1.00 C184.15-0.57%1417,69501-13NVDA260116C00001000
0.50 C181.41-1.07%18938,72301-14NVDA260116C00000500
Puts
StrikePriceChangeVolOILastContract Name
2,500.00 P00%0NVDA260116P02500000
2,450.00 P00%0NVDA260116P02450000
2,400.00 P1,199.360%2006-06NVDA260116P02400000
2,350.00 P00%0NVDA260116P02350000
2,300.00 P1,102.560%2006-06NVDA260116P02300000
2,280.00 P1,141.100%2005-30NVDA260116P02280000
2,270.00 P00%0NVDA260116P02270000
2,260.00 P00%0NVDA260116P02260000
2,250.00 P00%0NVDA260116P02250000
2,240.00 P00%0NVDA260116P02240000
2,230.00 P00%0NVDA260116P02230000
2,220.00 P00%0NVDA260116P02220000
2,210.00 P00%0NVDA260116P02210000
2,200.00 P1,050.19-1.19%2106-04NVDA260116P02200000
2,190.00 P00%0NVDA260116P02190000
2,180.00 P00%0NVDA260116P02180000
2,170.00 P00%0NVDA260116P02170000
2,160.00 P00%0NVDA260116P02160000
2,150.00 P00%0NVDA260116P02150000
2,140.00 P00%0NVDA260116P02140000
2,130.00 P00%0NVDA260116P02130000
2,120.00 P00%0NVDA260116P02120000
2,100.00 P1,010.74+5.27%81005-31NVDA260116P02100000
2,050.00 P00%0NVDA260116P02050000
2,000.00 P856.50-2.55%3206-04NVDA260116P02000000
1,950.00 P00%0NVDA260116P01950000
1,940.00 P999.95-3.67%1005-22NVDA260116P01940000
1,930.00 P00%0NVDA260116P01930000
1,920.00 P00%0NVDA260116P01920000
1,910.00 P00%0NVDA260116P01910000
1,900.00 P773.18-9.34%4506-04NVDA260116P01900000
1,890.00 P949.55-6.29%101103-26NVDA260116P01890000
1,880.00 P1,003.450%2103-14NVDA260116P01880000
1,870.00 P00%0NVDA260116P01870000
1,860.00 P00%0NVDA260116P01860000
1,850.00 P956.500%2004-02NVDA260116P01850000
1,840.00 P939.630%2005-08NVDA260116P01840000
1,830.00 P00%0NVDA260116P01830000
1,820.00 P906.540%2003-21NVDA260116P01820000
1,810.00 P00%0NVDA260116P01810000
1,800.00 P687.47-6.25%2306-04NVDA260116P01800000
1,790.00 P891.400%8403-08NVDA260116P01790000
1,780.00 P882.100%4203-08NVDA260116P01780000
1,770.00 P872.70+1.04%6403-08NVDA260116P01770000
1,760.00 P861.750%2103-08NVDA260116P01760000
1,750.00 P853.900%2103-08NVDA260116P01750000
1,740.00 P844.55+1.02%4203-08NVDA260116P01740000
1,730.00 P00%0NVDA260116P01730000
1,720.00 P625.00-24.35%1105-30NVDA260116P01720000
1,710.00 P816.900%2103-08NVDA260116P01710000
1,700.00 P612.27-9.02%303006-03NVDA260116P01700000
1,690.00 P785.550%4003-07NVDA260116P01690000
1,680.00 P656.94-15.30%4105-23NVDA260116P01680000
1,670.00 P00%0NVDA260116P01670000
1,660.00 P00%0NVDA260116P01660000
1,650.00 P00%0NVDA260116P01650000
1,640.00 P749.850%2105-08NVDA260116P01640000
1,620.00 P751.87+0.43%13804-16NVDA260116P01620000
1,600.00 P493.00-5.17%210906-05NVDA260116P01600000
1,580.00 P710.05+4.46%21105-09NVDA260116P01580000
1,560.00 P467.30-33.96%47406-05NVDA260116P01560000
1,540.00 P678.45-1.00%628503-15NVDA260116P01540000
1,520.00 P667.98-0.07%541403-15NVDA260116P01520000
1,500.00 P425.02+1.66%117606-06NVDA260116P01500000
1,480.00 P451.60+3.20%15305-30NVDA260116P01480000
1,460.00 P669.51+11.88%558304-22NVDA260116P01460000
1,440.00 P377.75+0.02%101806-06NVDA260116P01440000
1,420.00 P579.35+5.92%2503-14NVDA260116P01420000
1,400.00 P355.62+1.17%104506-06NVDA260116P01400000
1,380.00 P582.02+1.07%171805-01NVDA260116P01380000
1,360.00 P339.95-41.24%25606-07NVDA260116P01360000
1,340.00 P449.37-9.32%4405-21NVDA260116P01340000
1,320.00 P331.27-33.64%1105-28NVDA260116P01320000
1,300.00 P300.13+1.75%206906-07NVDA260116P01300000
1,290.00 P344.50-21.92%63905-31NVDA260116P01290000
1,280.00 P337.60+11.74%69105-31NVDA260116P01280000
1,270.00 P269.30-18.60%111706-05NVDA260116P01270000
1,260.00 P264.10-8.32%213606-05NVDA260116P01260000
1,250.00 P260.65-1.64%4610706-07NVDA260116P01250000
1,240.00 P250.15-19.38%2915806-06NVDA260116P01240000
1,230.00 P296.70-43.07%49405-31NVDA260116P01230000
1,220.00 P241.51-8.07%55106-05NVDA260116P01220000
1,210.00 P236.11-10.97%820106-05NVDA260116P01210000
1,200.00 P233.50-1.10%361,03706-07NVDA260116P01200000
1,190.00 P223.49-1.39%286006-06NVDA260116P01190000
1,180.00 P222.27-17.42%310606-05NVDA260116P01180000
1,170.00 P241.50-9.69%86205-28NVDA260116P01170000
1,160.00 P217.00+2.85%13306-06NVDA260116P01160000
1,150.00 P216.00+0.02%26406-07NVDA260116P01150000
1,140.00 P203.38-2.01%22306-07NVDA260116P01140000
1,130.00 P202.10-6.49%53806-05NVDA260116P01130000
1,120.00 P200.00+1.01%13206-06NVDA260116P01120000
1,110.00 P185.45-9.73%34206-05NVDA260116P01110000
1,100.00 P183.15-2.05%1981,17606-07NVDA260116P01100000
1,090.00 P272.45-9.65%45305-21NVDA260116P01090000
1,080.00 P212.65+7.56%810605-31NVDA260116P01080000
1,070.00 P207.20+10.62%107505-31NVDA260116P01070000
1,060.00 P167.00+0.01%23706-07NVDA260116P01060000
1,050.00 P159.64-0.77%2321,04906-07NVDA260116P01050000
1,040.00 P155.16+0.44%18834806-07NVDA260116P01040000
1,030.00 P156.53+5.18%21,62006-06NVDA260116P01030000
1,020.00 P153.40+5.43%48206-06NVDA260116P01020000
1,010.00 P142.55-2.99%986006-07NVDA260116P01010000
1,000.00 P141.49+0.38%11486406-07NVDA260116P01000000
990.00 P134.60-1.74%17414706-07NVDA260116P00990000
980.00 P131.40-3.45%2210306-07NVDA260116P00980000
970.00 P125.64-11.37%227306-05NVDA260116P00970000
960.00 P128.50+1.25%43406-07NVDA260116P00960000
950.00 P122.64+1.57%20473306-06NVDA260116P00950000
940.00 P137.50+9.55%147605-31NVDA260116P00940000
930.00 P137.08+11.86%218405-31NVDA260116P00930000
920.00 P108.45-11.09%244006-05NVDA260116P00920000
910.00 P104.50-7.23%17506-05NVDA260116P00910000
900.00 P101.45-2.68%20675106-07NVDA260116P00900000
890.00 P92.73-4.11%23506-06NVDA260116P00890000
880.00 P96.50+4.32%925506-06NVDA260116P00880000
870.00 P93.10-20.43%28806-05NVDA260116P00870000
860.00 P87.29-2.87%1219706-07NVDA260116P00860000
850.00 P88.15+1.56%1220106-06NVDA260116P00850000
840.00 P83.52+2.35%124406-06NVDA260116P00840000
830.00 P82.75-8.06%13806-06NVDA260116P00830000
820.00 P75.55-2.14%413406-07NVDA260116P00820000
810.00 P76.10+1.47%412106-07NVDA260116P00810000
800.00 P70.00-1.95%241,44906-07NVDA260116P00800000
790.00 P67.50-2.03%1014306-07NVDA260116P00790000
780.00 P65.04-13.74%39606-05NVDA260116P00780000
770.00 P62.00-4.76%612206-07NVDA260116P00770000
760.00 P60.20-1.63%1628706-07NVDA260116P00760000
750.00 P58.75-3.45%644906-07NVDA260116P00750000
740.00 P55.25-1.52%1612706-07NVDA260116P00740000
730.00 P55.25+3.17%431906-07NVDA260116P00730000
720.00 P49.80-4.14%3882,08206-07NVDA260116P00720000
710.00 P47.92+0.84%87406-07NVDA260116P00710000
700.00 P45.50-4.21%161,97006-07NVDA260116P00700000
690.00 P42.90-3.16%113806-06NVDA260116P00690000
680.00 P41.75-19.87%313406-05NVDA260116P00680000
670.00 P39.35-15.23%914806-05NVDA260116P00670000
660.00 P40.30+3.87%831606-07NVDA260116P00660000
650.00 P36.12-3.16%81,04106-07NVDA260116P00650000
640.00 P36.20+6.47%109506-07NVDA260116P00640000
630.00 P32.30-10.28%2267606-05NVDA260116P00630000
620.00 P32.60-6.19%122706-06NVDA260116P00620000
610.00 P31.00+3.33%410006-07NVDA260116P00610000
605.00 P29.25-18.93%4316906-05NVDA260116P00605000
600.00 P28.00-1.41%4283306-07NVDA260116P00600000
595.00 P27.90-12.81%18206-05NVDA260116P00595000
590.00 P27.35-22.41%55706-05NVDA260116P00590000
585.00 P29.70-36.40%11905-30NVDA260116P00585000
580.00 P26.60+6.40%615706-07NVDA260116P00580000
575.00 P24.40-12.07%184506-05NVDA260116P00575000
570.00 P26.00-2.44%810906-04NVDA260116P00570000
565.00 P28.90-32.79%13005-23NVDA260116P00565000
560.00 P22.15-17.50%2313406-05NVDA260116P00560000
555.00 P21.75-9.00%188406-05NVDA260116P00555000
550.00 P21.10+0.96%657106-07NVDA260116P00550000
545.00 P21.54+0.65%22606-06NVDA260116P00545000
540.00 P19.95-7.21%2018206-05NVDA260116P00540000
535.00 P20.85-36.72%113005-28NVDA260116P00535000
530.00 P19.65+3.69%1015406-07NVDA260116P00530000
525.00 P18.90-7.80%139306-05NVDA260116P00525000
520.00 P17.70-2.75%3426906-07NVDA260116P00520000
515.00 P17.50+1.74%67706-07NVDA260116P00515000
510.00 P16.70-3.19%2849806-07NVDA260116P00510000
505.00 P16.50+1.23%2435006-07NVDA260116P00505000
500.00 P15.80-1.86%1281,52006-07NVDA260116P00500000
495.00 P14.78-3.08%323406-06NVDA260116P00495000
490.00 P15.40-0.96%871106-07NVDA260116P00490000
485.00 P15.05-5.94%49306-07NVDA260116P00485000
480.00 P14.00+0.36%421706-06NVDA260116P00480000
475.00 P14.10-38.43%1212106-07NVDA260116P00475000
470.00 P13.70+1.48%1442506-07NVDA260116P00470000
465.00 P13.050.00%23006-07NVDA260116P00465000
460.00 P12.55+5.02%2214506-07NVDA260116P00460000
455.00 P13.00+4.00%11,10605-29NVDA260116P00455000
450.00 P12.00+6.67%261,51706-07NVDA260116P00450000
445.00 P11.45+1.33%137506-05NVDA260116P00445000
440.00 P11.10-0.89%434006-07NVDA260116P00440000
435.00 P11.75+8.60%28305-31NVDA260116P00435000
430.00 P10.30+3.00%215606-07NVDA260116P00430000
425.00 P9.85-13.22%15905-28NVDA260116P00425000
420.00 P231.78+2,433.11%101,04812-24NVDA260116P00420000
415.00 P9.20+2.79%230206-07NVDA260116P00415000
410.00 P8.62-3.15%612306-07NVDA260116P00410000
405.00 P8.60-4.44%111506-06NVDA260116P00405000
400.00 P8.00-3.61%201,64706-07NVDA260116P00400000
395.00 P8.05+4.27%145506-06NVDA260116P00395000
390.00 P7.70+3.36%4028306-07NVDA260116P00390000
385.00 P8.50+18.88%122905-30NVDA260116P00385000
380.00 P6.90-52.67%516205-28NVDA260116P00380000
375.00 P7.00+1.45%616906-07NVDA260116P00375000
370.00 P6.54-8.53%219406-05NVDA260116P00370000
365.00 P6.30-10.00%220006-05NVDA260116P00365000
360.00 P177.80+7.17%1110-14NVDA260116P00360000
355.00 P6.00+3.45%218106-07NVDA260116P00355000
350.00 P160.81-4.97%51,85610-02NVDA260116P00350000
345.00 P6.00+9.09%29105-31NVDA260116P00345000
340.00 P163.07+1.41%1109-26NVDA260116P00340000
335.00 P5.30+2.91%19405-30NVDA260116P00335000
330.00 P124.40-1.32%96710-31NVDA260116P00330000
325.00 P4.50-10.89%312806-05NVDA260116P00325000
320.00 P128.00+2.40%2211-12NVDA260116P00320000
315.00 P4.28-46.16%15406-06NVDA260116P00315000
310.00 P106.00+3.67%1110-31NVDA260116P00310000
300.00 P127.07+17.66%1312-17NVDA260116P00300000
290.00 P106.00+33.00%210301-09NVDA260116P00290000
285.00 P00%0NVDA260116P00285000
280.00 P78.25+8.08%913811-05NVDA260116P00280000
275.00 P67.60+4.24%12211-03NVDA260116P00275000
270.00 P85.00+8.70%5052311-17NVDA260116P00270000
265.00 P76.07-15.07%1212-24NVDA260116P00265000
260.00 P73.10+5.94%1101-08NVDA260116P00260000
255.00 P73.25+9.21%25601-14NVDA260116P00255000
250.00 P67.73+2.95%12201-14NVDA260116P00250000
245.00 P54.00-16.21%214212-26NVDA260116P00245000
240.00 P59.00+6.02%5501-14NVDA260116P00240000
235.00 P46.07-13.73%3912-24NVDA260116P00235000
230.00 P47.30+4.79%8201-14NVDA260116P00230000
228.00 P47.70-10.76%4904412-19NVDA260116P00228000
227.00 P46.55-10.74%4945512-19NVDA260116P00227000
226.00 P52.35-2.88%7112-18NVDA260116P00226000
225.00 P36.70+13.45%3101-06NVDA260116P00225000
224.00 P43.45-11.42%4908112-19NVDA260116P00224000
223.00 P32.00-29.41%628512-26NVDA260116P00223000
222.00 P39.70+7.59%401201-14NVDA260116P00222000
221.00 P39.85-13.09%10812-19NVDA260116P00221000
220.00 P37.72+7.46%711901-14NVDA260116P00220000
219.00 P45.35+0.78%8112-18NVDA260116P00219000
218.00 P28.85+8.87%1101-08NVDA260116P00218000
217.00 P32.59+35.79%1201-13NVDA260116P00217000
216.00 P33.65+8.16%48901-14NVDA260116P00216000
215.00 P32.76+8.84%30801-14NVDA260116P00215000
214.00 P27.88+0.11%10201-12NVDA260116P00214000
213.00 P30.76+9.47%1,9406501-14NVDA260116P00213000
212.50 P29.50+2.50%1101-14NVDA260116P00212500
212.00 P29.83+10.07%1,8802601-14NVDA260116P00212000
210.00 P27.75+10.12%3,61720801-14NVDA260116P00210000
207.50 P25.27+12.31%22701-14NVDA260116P00207500
205.00 P22.77+12.72%3,92649301-14NVDA260116P00205000
202.50 P20.20+13.36%51601-14NVDA260116P00202500
200.00 P16.95+18.95%3147,91301-14NVDA260116P00200000
197.50 P15.55+28.51%2427201-14NVDA260116P00197500
195.00 P12.39+32.51%6613,74801-14NVDA260116P00195000
194.00 P11.58+31.59%312,24401-14NVDA260116P00194000
193.00 P10.80+30.91%861,21801-14NVDA260116P00193000
192.50 P9.35+30.77%59211,39601-14NVDA260116P00192500
192.00 P9.58+39.65%3862,02301-14NVDA260116P00192000
191.00 P8.90+36.09%2945,53801-14NVDA260116P00191000
190.00 P7.00+42.86%6,06340,98601-14NVDA260116P00190000
189.00 P6.20+45.88%4055,23601-14NVDA260116P00189000
188.00 P5.90+66.20%7934,54601-14NVDA260116P00188000
187.50 P5.25+54.41%8045,43501-14NVDA260116P00187500
187.00 P4.65+58.70%2,44620,74201-14NVDA260116P00187000
186.00 P3.68+50.82%1,12910,00201-14NVDA260116P00186000
185.00 P2.88+44.72%9,49533,77901-14NVDA260116P00185000
184.00 P2.32+45.00%5,93612,42101-14NVDA260116P00184000
183.00 P1.80+38.46%14,2999,16801-14NVDA260116P00183000
182.50 P1.59+38.26%15,2708,32301-14NVDA260116P00182500
182.00 P1.47+41.35%44,96810,81401-14NVDA260116P00182000
181.00 P1.10+32.53%32,44711,82701-14NVDA260116P00181000
180.00 P0.84+29.23%44,92566,85001-14NVDA260116P00180000
179.00 P0.64+25.49%10,95314,08401-14NVDA260116P00179000
178.00 P0.49+13.95%18,40026,52201-14NVDA260116P00178000
177.50 P0.44+15.79%8,1749,27701-14NVDA260116P00177500
177.00 P0.40+14.29%4,94619,33501-14NVDA260116P00177000
176.00 P0.30+7.14%4,4836,07401-14NVDA260116P00176000
175.00 P0.24+4.35%19,61738,78901-14NVDA260116P00175000
174.00 P0.21+10.53%2,5258,17001-14NVDA260116P00174000
173.00 P0.16-5.88%1,0678,17301-14NVDA260116P00173000
172.50 P0.160.00%1,6006,28301-14NVDA260116P00172500
172.00 P0.13-27.78%1,2459,59601-14NVDA260116P00172000
171.00 P0.11-15.38%1,3248,01501-14NVDA260116P00171000
170.00 P0.10-9.09%16,08060,83201-14NVDA260116P00170000
169.00 P0.090.00%3,95414,25101-14NVDA260116P00169000
168.00 P0.08-20.00%3926,18001-14NVDA260116P00168000
167.50 P0.07-22.22%1,7383,09801-14NVDA260116P00167500
167.00 P0.07-12.50%9858,99901-14NVDA260116P00167000
166.00 P0.07-12.50%22810,34301-14NVDA260116P00166000
165.00 P0.060.00%2,77236,85601-14NVDA260116P00165000
164.00 P0.05-16.67%3859,63801-14NVDA260116P00164000
162.50 P0.040.00%5364,34601-14NVDA260116P00162500
162.00 P0.05+25.00%1,14311,32801-14NVDA260116P00162000
160.00 P0.02-50.00%4,53478,54501-14NVDA260116P00160000
158.00 P0.030.00%34521,79601-14NVDA260116P00158000
157.50 P0.04+33.33%5613,84001-14NVDA260116P00157500
156.00 P0.030.00%4746,87001-14NVDA260116P00156000
155.00 P0.020.00%1,63629,33001-14NVDA260116P00155000
154.00 P0.02-33.33%17210,20501-14NVDA260116P00154000
152.00 P0.02-33.33%10112,59901-14NVDA260116P00152000
150.00 P0.020.00%7,88064,30401-14NVDA260116P00150000
148.00 P0.02-33.33%86813,11401-14NVDA260116P00148000
146.00 P0.020.00%5487,36301-14NVDA260116P00146000
145.00 P0.03+200.00%17225,28801-14NVDA260116P00145000
144.00 P0.020.00%41912,22501-14NVDA260116P00144000
142.00 P0.02+100.00%55813,98101-14NVDA260116P00142000
140.00 P0.02+100.00%21954,22801-14NVDA260116P00140000
138.00 P0.010.00%60417,45801-14NVDA260116P00138000
136.00 P0.010.00%1,45611,29201-14NVDA260116P00136000
135.00 P0.010.00%1,70421,12901-14NVDA260116P00135000
134.00 P0.010.00%1389,07701-14NVDA260116P00134000
132.00 P0.010.00%1895,24001-14NVDA260116P00132000
130.00 P0.010.00%39156,99201-14NVDA260116P00130000
129.00 P0.010.00%1517,64101-14NVDA260116P00129000
128.00 P0.010.00%2918,12501-14NVDA260116P00128000
127.00 P0.01-50.00%45910,25801-12NVDA260116P00127000
126.00 P0.010.00%45,90701-14NVDA260116P00126000
125.00 P0.010.00%6522,42001-14NVDA260116P00125000
124.00 P0.01-50.00%5564,94701-12NVDA260116P00124000
123.00 P0.010.00%7334,72101-12NVDA260116P00123000
122.00 P0.010.00%16,87101-14NVDA260116P00122000
121.00 P0.010.00%1197,27401-12NVDA260116P00121000
120.00 P0.010.00%2573,91201-14NVDA260116P00120000
119.00 P0.010.00%13,34201-14NVDA260116P00119000
118.00 P0.010.00%39,45701-12NVDA260116P00118000
117.00 P0.010.00%566,05201-09NVDA260116P00117000
116.00 P0.010.00%302,77001-12NVDA260116P00116000
115.00 P0.010.00%3127,80201-14NVDA260116P00115000
114.00 P0.010.00%754,75401-12NVDA260116P00114000
113.00 P0.010.00%11116,79901-12NVDA260116P00113000
112.00 P0.010.00%1014,31601-12NVDA260116P00112000
111.00 P0.010.00%2,5047,12401-09NVDA260116P00111000
110.00 P0.010.00%142,89601-14NVDA260116P00110000
109.00 P0.010.00%1116,77201-12NVDA260116P00109000
108.00 P0.010.00%528,75601-08NVDA260116P00108000
107.00 P0.01-50.00%112,95801-07NVDA260116P00107000
106.00 P0.010.00%395,93501-12NVDA260116P00106000
105.00 P0.010.00%5229,53201-14NVDA260116P00105000
104.00 P0.010.00%7506,58801-08NVDA260116P00104000
103.00 P0.010.00%3413,34401-12NVDA260116P00103000
102.00 P0.010.00%286,58701-06NVDA260116P00102000
101.00 P0.010.00%19,12001-12NVDA260116P00101000
100.00 P0.010.00%122102,69801-14NVDA260116P00100000
99.00 P0.01-50.00%147,97201-06NVDA260116P00099000
98.00 P0.01-50.00%1,9647,07401-05NVDA260116P00098000
97.00 P0.010.00%1310,48901-08NVDA260116P00097000
96.00 P0.010.00%35,32201-09NVDA260116P00096000
95.00 P0.010.00%334,55101-14NVDA260116P00095000
94.00 P0.010.00%54,89401-08NVDA260116P00094000
93.00 P0.010.00%17,90301-09NVDA260116P00093000
92.00 P0.010.00%348,72401-02NVDA260116P00092000
91.00 P0.010.00%14,77801-14NVDA260116P00091000
90.00 P0.010.00%12166,67401-13NVDA260116P00090000
89.00 P0.010.00%18,97601-09NVDA260116P00089000
88.00 P0.010.00%133,71901-14NVDA260116P00088000
87.00 P0.01-50.00%205,28612-31NVDA260116P00087000
86.00 P0.010.00%993,90001-09NVDA260116P00086000
85.00 P0.010.00%2025,85501-14NVDA260116P00085000
84.00 P0.01-50.00%133,47801-05NVDA260116P00084000
83.00 P0.010.00%36,88401-14NVDA260116P00083000
82.00 P0.010.00%6514,57901-02NVDA260116P00082000
81.00 P0.010.00%225,73301-08NVDA260116P00081000
80.00 P0.010.00%541,87201-07NVDA260116P00080000
79.00 P0.010.00%54,06301-05NVDA260116P00079000
78.00 P0.010.00%73,98201-05NVDA260116P00078000
77.00 P0.01-50.00%46,86601-05NVDA260116P00077000
76.00 P0.010.00%12,60301-09NVDA260116P00076000
75.00 P0.010.00%510,44301-09NVDA260116P00075000
74.00 P0.010.00%13,05701-08NVDA260116P00074000
73.00 P0.010.00%86,19901-05NVDA260116P00073000
72.00 P0.010.00%122,16501-02NVDA260116P00072000
71.00 P0.010.00%12,34001-02NVDA260116P00071000
70.00 P0.010.00%3128,44001-12NVDA260116P00070000
69.00 P0.010.00%102,60601-12NVDA260116P00069000
68.00 P0.010.00%7875,69601-02NVDA260116P00068000
67.00 P0.010.00%83,78401-05NVDA260116P00067000
66.00 P0.010.00%75,50501-05NVDA260116P00066000
65.00 P0.02+100.00%3011,05101-02NVDA260116P00065000
64.00 P0.01-66.67%71,34301-05NVDA260116P00064000
63.00 P0.010.00%26,08801-05NVDA260116P00063000
62.00 P0.010.00%143,29701-08NVDA260116P00062000
61.00 P0.02+100.00%61,35012-24NVDA260116P00061000
60.50 P0.010.00%514,68012-29NVDA260116P00060500
60.00 P0.010.00%121,84801-14NVDA260116P00060000
59.50 P0.010.00%572,01312-24NVDA260116P00059500
59.00 P0.010.00%41,68501-05NVDA260116P00059000
58.50 P0.010.00%22,14201-05NVDA260116P00058500
58.00 P0.010.00%103,44512-26NVDA260116P00058000
57.50 P0.010.00%11,49001-14NVDA260116P00057500
57.00 P0.010.00%13,18512-31NVDA260116P00057000
56.50 P0.01-80.00%6087912-26NVDA260116P00056500
56.00 P0.010.00%15,19401-02NVDA260116P00056000
55.50 P0.010.00%13,41401-05NVDA260116P00055500
55.00 P0.010.00%1218,50301-09NVDA260116P00055000
54.50 P0.01-50.00%582,72612-23NVDA260116P00054500
54.00 P0.010.00%233,53212-17NVDA260116P00054000
53.50 P0.02+100.00%232,09212-18NVDA260116P00053500
53.00 P0.01-66.67%11,94901-09NVDA260116P00053000
52.50 P0.010.00%24,19401-05NVDA260116P00052500
52.00 P0.01-50.00%24,71401-05NVDA260116P00052000
51.50 P0.010.00%151,61912-12NVDA260116P00051500
51.00 P0.010.00%2005,87912-11NVDA260116P00051000
50.50 P0.010.00%5798,12212-10NVDA260116P00050500
50.00 P0.010.00%2022,38301-08NVDA260116P00050000
49.50 P0.010.00%62,81601-05NVDA260116P00049500
49.00 P0.010.00%58,43701-08NVDA260116P00049000
48.50 P0.010.00%12,44012-23NVDA260116P00048500
48.00 P0.010.00%33,00701-05NVDA260116P00048000
47.50 P0.010.00%35,10101-05NVDA260116P00047500
47.00 P0.010.00%104,16501-02NVDA260116P00047000
46.50 P0.01-66.67%32,93012-05NVDA260116P00046500
46.00 P0.010.00%12,08612-31NVDA260116P00046000
45.50 P0.010.00%412,36801-05NVDA260116P00045500
45.00 P0.010.00%115,41701-05NVDA260116P00045000
44.50 P0.010.00%123,88412-04NVDA260116P00044500
44.00 P0.010.00%513,34012-23NVDA260116P00044000
43.50 P0.04+33.33%101,36101-05NVDA260116P00043500
43.00 P0.01-66.67%461,44712-24NVDA260116P00043000
42.50 P0.010.00%201,92812-23NVDA260116P00042500
42.00 P0.01-50.00%28,00901-05NVDA260116P00042000
41.50 P0.01-50.00%413,61512-24NVDA260116P00041500
41.00 P0.04-20.00%101,52710-27NVDA260116P00041000
40.50 P0.03+50.00%121,85711-21NVDA260116P00040500
40.00 P0.010.00%1018,81712-31NVDA260116P00040000
39.50 P0.010.00%26,17301-05NVDA260116P00039500
39.00 P0.010.00%12,62111-12NVDA260116P00039000
38.50 P0.010.00%503,79611-26NVDA260116P00038500
38.00 P0.010.00%23,29101-02NVDA260116P00038000
37.50 P0.01-50.00%103,02612-23NVDA260116P00037500
37.00 P0.02+100.00%53,24411-19NVDA260116P00037000
36.50 P0.020.00%34,57611-19NVDA260116P00036500
36.00 P0.010.00%102,78412-11NVDA260116P00036000
35.50 P0.010.00%23,19412-29NVDA260116P00035500
35.00 P0.010.00%1016,43512-24NVDA260116P00035000
34.50 P0.02+100.00%11,71711-20NVDA260116P00034500
34.00 P0.01-50.00%699211-19NVDA260116P00034000
33.50 P0.010.00%501,74011-19NVDA260116P00033500
33.00 P0.01-50.00%12,18911-24NVDA260116P00033000
32.50 P0.010.00%203,08812-23NVDA260116P00032500
32.00 P0.01-50.00%202,34312-17NVDA260116P00032000
31.50 P0.010.00%658611-21NVDA260116P00031500
31.00 P0.03+200.00%597711-21NVDA260116P00031000
30.00 P0.010.00%1018,45001-06NVDA260116P00030000
29.00 P0.01-50.00%104,71011-19NVDA260116P00029000
28.00 P0.010.00%1,0003,40811-26NVDA260116P00028000
27.00 P0.010.00%108,70011-28NVDA260116P00027000
26.00 P0.010.00%1,2337,53311-19NVDA260116P00026000
25.00 P0.010.00%5039,45712-23NVDA260116P00025000
24.00 P0.010.00%55,04912-29NVDA260116P00024000
23.00 P0.010.00%4802,05011-26NVDA260116P00023000
22.00 P0.010.00%11,58501-13NVDA260116P00022000
21.00 P0.010.00%41,40111-17NVDA260116P00021000
20.00 P0.010.00%19,23901-14NVDA260116P00020000
19.00 P0.010.00%1,6353,87911-19NVDA260116P00019000
18.00 P0.010.00%402,95512-23NVDA260116P00018000
17.00 P0.01-50.00%142,13208-20NVDA260116P00017000
16.00 P0.010.00%66,79611-19NVDA260116P00016000
15.00 P0.010.00%19,57101-13NVDA260116P00015000
14.00 P0.010.00%52,48711-24NVDA260116P00014000
13.00 P0.03+50.00%4015,44405-23NVDA260116P00013000
12.00 P0.01-50.00%24,04108-08NVDA260116P00012000
11.00 P0.010.00%12,82212-29NVDA260116P00011000
10.00 P0.010.00%113,89212-22NVDA260116P00010000
9.00 P0.010.00%5003,13311-25NVDA260116P00009000
8.00 P0.010.00%217,78011-10NVDA260116P00008000
7.00 P0.010.00%12,82611-26NVDA260116P00007000
6.00 P0.010.00%12,93608-28NVDA260116P00006000
5.50 P0.01-50.00%54,93903-31NVDA260116P00005500
5.00 P0.010.00%906,40911-10NVDA260116P00005000
4.50 P0.010.00%16,08212-22NVDA260116P00004500
4.00 P0.01-50.00%19,01212-22NVDA260116P00004000
3.50 P0.020.00%597,26203-10NVDA260116P00003500
3.00 P0.010.00%17,77612-29NVDA260116P00003000
2.50 P0.010.00%12,08312-17NVDA260116P00002500
2.00 P0.010.00%31,75801-12NVDA260116P00002000
1.50 P0.010.00%11,74509-10NVDA260116P00001500
1.00 P0.010.00%216,41401-12NVDA260116P00001000
0.50 P0.010.00%125,04412-23NVDA260116P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC