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

NVDA
Nvidia Corp
stock NASDAQ

At Close
Dec 5, 2025 3:59:59 PM EST
182.33USD-0.573%(-1.05)143,637,787
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 5, 2025 9:28:30 AM EST
183.90USD+0.284%(+0.52)2,419,935
After-hours
Dec 5, 2025 4:58:30 PM EST
182.39USD+0.033%(+0.06)1,205,229
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 5, 2025Dec 12, 2025Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Feb 20, 2026Mar 20, 2026Apr 17, 2026May 15, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Jan 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,248,1411,105,804174,3762,056,009


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 @ $135.00

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%522,53412-04NVDA260116C00420000
415.00 C769.72+14.71%112806-03NVDA260116C00415000
410.00 C0.010.00%105,34912-01NVDA260116C00410000
405.00 C843.42+70.91%212306-07NVDA260116C00405000
400.00 C0.010.00%75,48712-03NVDA260116C00400000
395.00 C737.48-3.41%24505-31NVDA260116C00395000
390.00 C0.010.00%1173,97812-04NVDA260116C00390000
385.00 C782.00+27.20%23705-31NVDA260116C00385000
380.00 C0.010.00%1156,77812-04NVDA260116C00380000
375.00 C596.39+32.30%13803-07NVDA260116C00375000
370.00 C0.01-50.00%149,93912-04NVDA260116C00370000
365.00 C787.39+44.14%21105-28NVDA260116C00365000
360.00 C0.010.00%2556,84912-04NVDA260116C00360000
355.00 C570.00+11.91%102203-08NVDA260116C00355000
350.00 C0.020.00%869,06512-04NVDA260116C00350000
345.00 C560.79+36.11%11603-11NVDA260116C00345000
340.00 C0.020.00%88,35612-04NVDA260116C00340000
335.00 C379.20-14.74%21502-21NVDA260116C00335000
330.00 C0.02-33.33%2104,34212-04NVDA260116C00330000
325.00 C333.36+47.64%88001-26NVDA260116C00325000
320.00 C0.02-33.33%1546,11212-04NVDA260116C00320000
315.00 C501.00+47.41%11202-22NVDA260116C00315000
310.00 C0.030.00%177,39312-04NVDA260116C00310000
300.00 C0.060.00%23255,04512-04NVDA260116C00300000
290.00 C0.070.00%107,02012-04NVDA260116C00290000
280.00 C0.10+11.11%23225,84312-04NVDA260116C00280000
275.00 C0.11-8.33%2713,93812-04NVDA260116C00275000
270.00 C0.120.00%11317,97212-04NVDA260116C00270000
265.00 C0.15-6.25%526,68612-04NVDA260116C00265000
260.00 C0.19+5.56%13512,57712-04NVDA260116C00260000
255.00 C0.23+9.52%326,15112-04NVDA260116C00255000
250.00 C0.27+3.85%1,24935,72212-04NVDA260116C00250000
245.00 C0.33+6.45%19518,02512-04NVDA260116C00245000
240.00 C0.42+13.51%39826,84712-04NVDA260116C00240000
235.00 C0.53+15.22%71814,37912-04NVDA260116C00235000
230.00 C0.67+19.64%40343,74012-04NVDA260116C00230000
228.00 C0.74+19.35%643,51212-04NVDA260116C00228000
227.00 C0.78+14.71%542,40212-04NVDA260116C00227000
226.00 C0.82+17.14%2103,86212-04NVDA260116C00226000
225.00 C0.89+25.35%64129,97612-04NVDA260116C00225000
224.00 C0.88+10.00%112,29912-04NVDA260116C00224000
223.00 C0.98+20.99%1,2843,41212-04NVDA260116C00223000
222.00 C1.02+17.24%7210,64912-04NVDA260116C00222000
221.00 C1.08+16.13%328,66112-04NVDA260116C00221000
220.00 C1.18+25.53%2,06947,48112-04NVDA260116C00220000
219.00 C1.22+22.00%203,50112-04NVDA260116C00219000
218.00 C1.29+20.56%702,28312-04NVDA260116C00218000
217.00 C1.40+15.70%1114,84412-04NVDA260116C00217000
216.00 C1.48+16.54%8203,90912-04NVDA260116C00216000
215.00 C1.60+25.98%1,28020,34212-04NVDA260116C00215000
214.00 C1.66+14.48%6785,32912-04NVDA260116C00214000
213.00 C1.79+21.77%1653,29012-04NVDA260116C00213000
212.00 C1.80+20.00%1,4568,07112-04NVDA260116C00212000
210.00 C2.18+26.74%3,95751,57912-04NVDA260116C00210000
205.00 C2.96+26.50%3,84439,82512-04NVDA260116C00205000
200.00 C4.10+26.15%13,695144,53012-04NVDA260116C00200000
195.00 C5.50+23.60%2,01783,55112-04NVDA260116C00195000
194.00 C5.53+17.66%29610,03712-04NVDA260116C00194000
193.00 C6.12+22.40%6345,71512-04NVDA260116C00193000
192.00 C6.53+23.91%3982,68712-04NVDA260116C00192000
191.00 C6.90+23.43%3495,51112-04NVDA260116C00191000
190.00 C7.33+22.78%6,90142,31412-04NVDA260116C00190000
189.00 C7.70+21.26%6333,72112-04NVDA260116C00189000
188.00 C8.05+20.15%1,0285,27812-04NVDA260116C00188000
187.00 C8.55+20.42%1,1796,56412-04NVDA260116C00187000
186.00 C9.10+21.33%2,4075,44512-04NVDA260116C00186000
185.00 C9.55+20.89%4,00443,33012-04NVDA260116C00185000
184.00 C10.04+20.96%1,4184,66212-04NVDA260116C00184000
183.00 C10.65+21.71%1,2617,97112-04NVDA260116C00183000
182.00 C11.04+19.35%1,0568,09012-04NVDA260116C00182000
181.00 C11.62+18.69%5246,52312-04NVDA260116C00181000
180.00 C12.30+19.53%9,91272,81612-04NVDA260116C00180000
179.00 C12.90+19.44%2637,98212-04NVDA260116C00179000
178.00 C13.45+18.50%2915,89712-04NVDA260116C00178000
177.00 C14.00+17.65%2533,91712-04NVDA260116C00177000
176.00 C14.20+13.24%3874,64512-04NVDA260116C00176000
175.00 C15.50+18.32%1,49422,91412-04NVDA260116C00175000
174.00 C16.03+17.01%4172,25712-04NVDA260116C00174000
173.00 C16.75+16.32%6347,23912-04NVDA260116C00173000
172.00 C17.35+15.74%1013,55612-04NVDA260116C00172000
171.00 C17.95+14.70%342,91112-04NVDA260116C00171000
170.00 C18.80+15.20%77935,61212-04NVDA260116C00170000
169.00 C19.65+12.41%1172,52912-04NVDA260116C00169000
168.00 C20.20+7.73%603,72512-04NVDA260116C00168000
167.00 C20.76+10.43%55,36612-04NVDA260116C00167000
166.00 C21.91+14.29%82,16512-04NVDA260116C00166000
165.00 C22.50+13.24%24115,11712-04NVDA260116C00165000
164.00 C22.80+6.29%533,24912-04NVDA260116C00164000
162.00 C24.15+8.78%344,98812-04NVDA260116C00162000
160.00 C26.63+11.66%32446,13912-04NVDA260116C00160000
158.00 C27.90+8.94%604,28412-04NVDA260116C00158000
156.00 C30.16+11.62%1978,28012-04NVDA260116C00156000
155.00 C30.39+5.52%978,21312-04NVDA260116C00155000
154.00 C32.30+12.00%242,72712-04NVDA260116C00154000
152.00 C32.60+6.05%711,25612-04NVDA260116C00152000
150.00 C34.66+7.37%32939,53012-04NVDA260116C00150000
148.00 C37.20+6.44%810,42012-04NVDA260116C00148000
146.00 C38.75+7.88%143,81312-04NVDA260116C00146000
145.00 C40.07+9.48%5720,41812-04NVDA260116C00145000
144.00 C38.56-8.52%16,22712-04NVDA260116C00144000
142.00 C42.77+7.30%253,47512-04NVDA260116C00142000
140.00 C43.62+5.41%33764,45012-04NVDA260116C00140000
138.00 C46.77+5.10%345,62112-04NVDA260116C00138000
136.00 C48.80+4.27%24,59812-04NVDA260116C00136000
135.00 C48.87+6.01%3818,47312-04NVDA260116C00135000
134.00 C50.35+4.57%13,84912-04NVDA260116C00134000
132.00 C50.30+2.44%15,24612-03NVDA260116C00132000
130.00 C54.50+6.47%1831,29312-04NVDA260116C00130000
129.00 C53.50-4.24%112,95712-03NVDA260116C00129000
128.00 C55.92+4.29%22,81012-04NVDA260116C00128000
127.00 C57.40+4.19%62,58312-04NVDA260116C00127000
126.00 C56.34+0.54%23,87712-04NVDA260116C00126000
125.00 C58.65+4.98%6419,45712-04NVDA260116C00125000
124.00 C60.70+4.82%402,98112-04NVDA260116C00124000
123.00 C60.40+4.14%12,55012-04NVDA260116C00123000
122.00 C60.37-0.21%52,17512-04NVDA260116C00122000
121.00 C59.15-0.40%3023,06812-01NVDA260116C00121000
120.00 C64.14+5.75%5653,85712-04NVDA260116C00120000
119.00 C66.12+8.27%21,54212-02NVDA260116C00119000
118.00 C65.62+4.16%24,66512-04NVDA260116C00118000
117.00 C65.50+3.95%24,34512-02NVDA260116C00117000
116.00 C66.95+4.04%12,08112-04NVDA260116C00116000
115.00 C68.00+3.63%2017,85012-04NVDA260116C00115000
114.00 C67.79+1.56%34,24412-03NVDA260116C00114000
113.00 C63.59-7.77%52,14211-25NVDA260116C00113000
112.00 C70.15+2.33%21,79312-02NVDA260116C00112000
111.00 C72.78+5.10%102,75512-04NVDA260116C00111000
110.00 C74.47+4.39%719,19712-04NVDA260116C00110000
109.00 C72.75+0.32%15,24312-04NVDA260116C00109000
108.00 C74.31+7.26%41,39912-02NVDA260116C00108000
107.00 C73.89+15.56%21,29012-01NVDA260116C00107000
106.00 C78.17+4.59%201,18212-04NVDA260116C00106000
105.00 C78.44+2.39%188,09512-04NVDA260116C00105000
104.00 C76.50+6.49%12,45712-01NVDA260116C00104000
103.00 C78.82+0.48%92,89212-03NVDA260116C00103000
102.00 C79.25-1.06%52,57412-04NVDA260116C00102000
101.00 C82.69-2.56%203,00012-04NVDA260116C00101000
100.00 C83.25+3.54%15381,48612-04NVDA260116C00100000
99.00 C79.16-1.11%13,13912-01NVDA260116C00099000
98.00 C77.71-0.91%52,73511-25NVDA260116C00098000
97.00 C78.48-7.83%51,59911-25NVDA260116C00097000
96.00 C82.35+1.14%12,83711-28NVDA260116C00096000
95.00 C88.81+3.58%174,31712-04NVDA260116C00095000
94.00 C90.54+2.54%24,72512-04NVDA260116C00094000
93.00 C84.55+2.27%52,08911-28NVDA260116C00093000
92.00 C90.50+2.20%28,65412-03NVDA260116C00092000
91.00 C90.27-0.98%11,51112-03NVDA260116C00091000
90.00 C93.70+2.07%2014,01612-04NVDA260116C00090000
89.00 C110.89+6.63%11,40310-28NVDA260116C00089000
88.00 C87.62-14.95%14,72911-21NVDA260116C00088000
87.00 C96.83+2.74%13,13512-04NVDA260116C00087000
86.00 C97.86-1.80%135,02512-04NVDA260116C00086000
85.00 C98.85+2.55%123,45612-04NVDA260116C00085000
84.00 C103.48-5.08%13,75111-07NVDA260116C00084000
83.00 C100.13-14.42%22,54611-20NVDA260116C00083000
82.00 C100.00-10.19%102,06111-21NVDA260116C00082000
81.00 C100.40+0.11%5109,28712-03NVDA260116C00081000
80.00 C103.75+2.33%3630,36612-04NVDA260116C00080000
79.00 C103.00-9.65%11,65212-04NVDA260116C00079000
78.00 C103.95-1.10%12,84611-26NVDA260116C00078000
77.00 C104.92-12.84%104,72411-21NVDA260116C00077000
76.00 C127.00+20.48%21,56011-04NVDA260116C00076000
75.00 C106.00+1.11%154,26512-03NVDA260116C00075000
74.00 C107.60+0.89%21,35112-02NVDA260116C00074000
73.00 C135.09+23.26%8005,84310-29NVDA260116C00073000
72.00 C121.04+9.38%112,37911-12NVDA260116C00072000
71.00 C112.77-4.44%15,26211-18NVDA260116C00071000
70.00 C112.50+1.37%310,32112-04NVDA260116C00070000
69.00 C112.20+0.54%36,11912-04NVDA260116C00069000
68.00 C119.20-15.77%18,52111-17NVDA260116C00068000
67.00 C125.17-7.62%12,15011-12NVDA260116C00067000
66.00 C118.85+8.76%201,35012-04NVDA260116C00066000
65.00 C116.28-3.20%254,43212-03NVDA260116C00065000
64.00 C117.71-3.89%23,64811-21NVDA260116C00064000
63.00 C135.15+12.39%31,61111-10NVDA260116C00063000
62.00 C145.72+21.01%8402,39710-29NVDA260116C00062000
61.00 C120.03-3.47%11,11411-18NVDA260116C00061000
60.50 C123.55-1.30%155011-20NVDA260116C00060500
60.00 C120.74-2.23%607,39612-03NVDA260116C00060000
59.50 C124.00-0.56%187312-02NVDA260116C00059500
59.00 C126.65-0.08%143311-19NVDA260116C00059000
58.50 C132.20+4.61%545710-13NVDA260116C00058500
58.00 C135.53-7.42%403,42911-20NVDA260116C00058000
57.50 C117.48-8.22%542411-25NVDA260116C00057500
57.00 C147.56+13.95%285710-31NVDA260116C00057000
56.50 C147.80+16.15%216410-30NVDA260116C00056500
56.00 C127.05-4.08%503,35711-26NVDA260116C00056000
55.50 C116.98-9.09%595509-02NVDA260116C00055500
55.00 C126.84+0.99%1158,91512-02NVDA260116C00055000
54.50 C133.62+0.09%11,30611-14NVDA260116C00054500
54.00 C128.05-6.40%165910-21NVDA260116C00054000
53.50 C145.15+17.55%21,66810-28NVDA260116C00053500
53.00 C127.74+2.84%1001,08412-03NVDA260116C00053000
52.50 C127.99-13.43%176912-03NVDA260116C00052500
52.00 C129.44-5.38%11,50510-14NVDA260116C00052000
51.50 C133.71-4.08%1034111-18NVDA260116C00051500
51.00 C125.17-5.51%1054611-25NVDA260116C00051000
50.50 C133.60-15.43%1010,80012-04NVDA260116C00050500
50.00 C131.31+0.97%1729,92912-04NVDA260116C00050000
49.50 C135.45+2.03%3810,18311-18NVDA260116C00049500
49.00 C130.99-0.35%472811-24NVDA260116C00049000
48.50 C151.83+7.76%38,40311-04NVDA260116C00048500
48.00 C145.42+11.11%408,02411-20NVDA260116C00048000
47.50 C129.42-6.13%11,00711-25NVDA260116C00047500
47.00 C128.92-9.29%1101,02511-21NVDA260116C00047000
46.50 C135.46+3.95%171211-26NVDA260116C00046500
46.00 C133.90-9.72%102,18311-26NVDA260116C00046000
45.50 C139.95+1.05%21,04609-30NVDA260116C00045500
45.00 C138.55+0.97%18,03912-04NVDA260116C00045000
44.50 C142.00+2.56%21,42111-07NVDA260116C00044500
44.00 C134.50+0.98%41,53212-01NVDA260116C00044000
43.50 C142.60-1.14%102,63511-19NVDA260116C00043500
43.00 C137.45+1.46%83,00912-03NVDA260116C00043000
42.50 C139.53+3.36%162,02912-04NVDA260116C00042500
42.00 C138.70+0.94%33,11112-03NVDA260116C00042000
41.50 C140.88-1.77%101,27312-02NVDA260116C00041500
41.00 C138.23+1.30%21,99412-01NVDA260116C00041000
40.50 C141.90-2.91%101,09611-24NVDA260116C00040500
40.00 C141.00-1.10%95,94612-03NVDA260116C00040000
39.50 C156.95+20.31%2043011-10NVDA260116C00039500
39.00 C147.11-12.68%1065611-13NVDA260116C00039000
38.50 C149.52-10.03%1034511-17NVDA260116C00038500
38.00 C142.30-8.08%570212-03NVDA260116C00038000
37.50 C155.24+6.69%533911-12NVDA260116C00037500
37.00 C146.22-6.37%159911-14NVDA260116C00037000
36.50 C146.05-6.44%210412-02NVDA260116C00036500
36.00 C146.29-9.86%1082911-18NVDA260116C00036000
35.50 C144.99-1.70%1022011-26NVDA260116C00035500
35.00 C146.38+0.36%51,22912-04NVDA260116C00035000
34.50 C145.93-4.86%1025311-26NVDA260116C00034500
34.00 C147.38-7.00%523212-04NVDA260116C00034000
33.50 C146.98-0.22%2013012-03NVDA260116C00033500
33.00 C147.28+3.35%1044511-26NVDA260116C00033000
32.50 C152.85-4.50%1077011-20NVDA260116C00032500
32.00 C152.50-2.24%221011-19NVDA260116C00032000
31.50 C149.65-2.64%239111-26NVDA260116C00031500
31.00 C157.10-3.14%825811-13NVDA260116C00031000
30.00 C151.37+0.64%63,02012-03NVDA260116C00030000
29.00 C156.23+1.86%41664211-17NVDA260116C00029000
28.00 C155.81+1.01%137011-19NVDA260116C00028000
27.00 C157.15-2.33%178911-20NVDA260116C00027000
26.00 C161.85-2.75%219711-17NVDA260116C00026000
25.00 C156.53+6.61%11,11012-02NVDA260116C00025000
24.00 C158.41-4.69%121,07611-18NVDA260116C00024000
23.00 C157.31-4.05%1846612-03NVDA260116C00023000
22.00 C159.00-7.70%528211-26NVDA260116C00022000
21.00 C156.81-0.78%4044611-28NVDA260116C00021000
20.00 C163.30+2.31%51,12412-04NVDA260116C00020000
19.00 C167.32+5.79%236711-14NVDA260116C00019000
18.00 C170.95+1.63%8851711-14NVDA260116C00018000
17.00 C158.43+3.58%447009-16NVDA260116C00017000
16.00 C166.89-5.99%21,46310-17NVDA260116C00016000
15.00 C168.65+1.65%35781612-04NVDA260116C00015000
14.00 C141.65+8.88%5029206-26NVDA260116C00014000
13.00 C178.28+37.32%120810-27NVDA260116C00013000
12.00 C162.80-3.95%115511-25NVDA260116C00012000
11.00 C170.40+2.59%23611-26NVDA260116C00011000
10.00 C173.22+1.26%515,55012-04NVDA260116C00010000
9.00 C185.55+7.97%1021211-11NVDA260116C00009000
8.00 C180.11+12.28%113610-10NVDA260116C00008000
7.00 C187.04+6.27%112211-11NVDA260116C00007000
6.00 C179.80+9.76%147110-07NVDA260116C00006000
5.50 C172.510%117108-19NVDA260116C00005500
5.00 C177.84+4.30%498912-04NVDA260116C00005000
4.50 C173.280%1108-19NVDA260116C00004500
4.00 C179.18+3.33%15012-04NVDA260116C00004000
3.50 C189.40+10.64%3510-09NVDA260116C00003500
3.00 C179.80+0.67%12,06111-24NVDA260116C00003000
2.50 C187.37+2.19%166310-27NVDA260116C00002500
2.00 C181.01+1.52%116,14112-04NVDA260116C00002000
1.50 C179.88-0.14%51,65112-03NVDA260116C00001500
1.00 C179.71-0.28%3416,81012-03NVDA260116C00001000
0.50 C179.95+0.06%360,02412-04NVDA260116C00000500
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 P9.15-2.66%51,04806-06NVDA260116P00420000
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 P108.00+4.85%3311-12NVDA260116P00300000
290.00 P79.70-5.62%3810311-03NVDA260116P00290000
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 P70.72-11.38%1211-20NVDA260116P00265000
260.00 P77.85-3.41%41612-04NVDA260116P00260000
255.00 P60.81-12.94%15611-20NVDA260116P00255000
250.00 P70.35+3.29%39711-26NVDA260116P00250000
245.00 P62.90+22.16%314211-24NVDA260116P00245000
240.00 P57.05-4.76%18712-04NVDA260116P00240000
235.00 P51.32-7.76%116412-02NVDA260116P00235000
230.00 P47.08-4.31%11,31912-04NVDA260116P00230000
228.00 P51.30+20.56%817911-21NVDA260116P00228000
227.00 P49.95-4.68%117511-24NVDA260116P00227000
226.00 P46.05-0.88%118211-26NVDA260116P00226000
225.00 P41.70-5.12%1659312-04NVDA260116P00225000
224.00 P44.05-14.23%2018011-26NVDA260116P00224000
223.00 P41.75+9.87%124511-26NVDA260116P00223000
222.00 P41.22-4.14%213012-04NVDA260116P00222000
221.00 P36.50-7.71%110212-02NVDA260116P00221000
220.00 P37.06-7.93%493,26112-04NVDA260116P00220000
219.00 P34.95-14.76%236012-02NVDA260116P00219000
218.00 P34.82-5.89%20415912-04NVDA260116P00218000
217.00 P34.30-8.78%139012-02NVDA260116P00217000
216.00 P33.40-9.90%2225512-02NVDA260116P00216000
215.00 P32.44-6.57%184412-04NVDA260116P00215000
214.00 P31.55-8.55%2432112-04NVDA260116P00214000
213.00 P33.90-1.17%1089012-03NVDA260116P00213000
212.00 P28.81-6.61%965612-04NVDA260116P00212000
210.00 P29.15-2.74%457,79412-04NVDA260116P00210000
205.00 P23.60-7.81%418,25712-04NVDA260116P00205000
200.00 P19.79-12.63%35722,95312-04NVDA260116P00200000
195.00 P16.71-7.22%1317,09712-04NVDA260116P00195000
194.00 P16.30-8.43%571,98012-04NVDA260116P00194000
193.00 P15.40-6.33%3896912-04NVDA260116P00193000
192.00 P14.65-5.18%7281612-04NVDA260116P00192000
191.00 P13.75-11.00%612,36012-04NVDA260116P00191000
190.00 P13.10-15.48%34628,95512-04NVDA260116P00190000
189.00 P12.50-9.42%242,72512-04NVDA260116P00189000
188.00 P12.20-6.51%762,38812-04NVDA260116P00188000
187.00 P11.25-13.19%1063,55712-04NVDA260116P00187000
186.00 P11.12-9.22%1734,63912-04NVDA260116P00186000
185.00 P10.25-17.00%65920,76212-04NVDA260116P00185000
184.00 P9.70-15.28%2733,30212-04NVDA260116P00184000
183.00 P9.25-16.97%6353,48112-04NVDA260116P00183000
182.00 P8.70-18.00%1,1185,12312-04NVDA260116P00182000
181.00 P8.40-16.67%3934,67412-04NVDA260116P00181000
180.00 P7.90-18.89%1,78749,46912-04NVDA260116P00180000
179.00 P7.60-17.39%2466,23712-04NVDA260116P00179000
178.00 P7.11-18.74%1986,52612-04NVDA260116P00178000
177.00 P6.80-17.48%17811,37212-04NVDA260116P00177000
176.00 P6.40-18.47%2722,90012-04NVDA260116P00176000
175.00 P6.09-18.15%4,26221,86012-04NVDA260116P00175000
174.00 P5.85-16.43%1753,25712-04NVDA260116P00174000
173.00 P5.64-15.19%2483,81912-04NVDA260116P00173000
172.00 P5.10-20.93%3484,55612-04NVDA260116P00172000
171.00 P4.85-19.17%1003,13212-04NVDA260116P00171000
170.00 P4.50-21.88%10,62048,06712-04NVDA260116P00170000
169.00 P4.30-20.37%3764,24112-04NVDA260116P00169000
168.00 P4.02-20.40%2904,65312-04NVDA260116P00168000
167.00 P3.77-20.63%1274,83112-04NVDA260116P00167000
166.00 P3.70-17.78%2009,20512-04NVDA260116P00166000
165.00 P3.35-21.91%1,39631,54712-04NVDA260116P00165000
164.00 P3.13-21.36%1996,94112-04NVDA260116P00164000
162.00 P2.73-23.74%4567,46412-04NVDA260116P00162000
160.00 P2.41-21.75%2,26975,56612-04NVDA260116P00160000
158.00 P2.11-22.71%1,5217,32512-04NVDA260116P00158000
156.00 P1.84-22.69%7866,30412-04NVDA260116P00156000
155.00 P1.70-24.44%67324,33012-04NVDA260116P00155000
154.00 P1.71-19.34%2,0768,32012-04NVDA260116P00154000
152.00 P1.43-21.43%1,24015,99912-04NVDA260116P00152000
150.00 P1.23-24.07%2,24467,04212-04NVDA260116P00150000
148.00 P1.09-23.24%2,49613,55912-04NVDA260116P00148000
146.00 P0.96-23.81%597,04212-04NVDA260116P00146000
145.00 P0.90-23.73%18824,63412-04NVDA260116P00145000
144.00 P0.85-21.30%6029,06812-04NVDA260116P00144000
142.00 P0.74-23.71%40412,02612-04NVDA260116P00142000
140.00 P0.70-19.54%40260,82512-04NVDA260116P00140000
138.00 P0.62-11.43%7815,70412-04NVDA260116P00138000
136.00 P0.55-14.06%3110,50612-04NVDA260116P00136000
135.00 P0.51-19.05%12517,50812-04NVDA260116P00135000
134.00 P0.49-18.33%266,71512-04NVDA260116P00134000
132.00 P0.43-12.24%175,27612-04NVDA260116P00132000
130.00 P0.37-17.78%24353,26212-04NVDA260116P00130000
129.00 P0.35-14.63%156,97112-04NVDA260116P00129000
128.00 P0.34-17.07%44,10812-04NVDA260116P00128000
127.00 P0.31-13.89%57,74612-04NVDA260116P00127000
126.00 P0.28-22.22%654,74212-04NVDA260116P00126000
125.00 P0.28-20.00%40122,25812-04NVDA260116P00125000
124.00 P0.25-19.35%263,36812-04NVDA260116P00124000
123.00 P0.24-20.00%13,79612-04NVDA260116P00123000
122.00 P0.29+3.57%925,95012-03NVDA260116P00122000
121.00 P0.30+11.11%406,87312-03NVDA260116P00121000
120.00 P0.21-16.00%18876,02912-04NVDA260116P00120000
119.00 P0.20-13.04%13,11912-04NVDA260116P00119000
118.00 P0.19-13.64%18,84412-04NVDA260116P00118000
117.00 P0.220.00%1474,78412-03NVDA260116P00117000
116.00 P0.17-15.00%22,64812-04NVDA260116P00116000
115.00 P0.17-10.53%4,66125,98912-04NVDA260116P00115000
114.00 P0.16-11.11%322,70112-04NVDA260116P00114000
113.00 P0.17-32.00%12,95312-03NVDA260116P00113000
112.00 P0.140.00%3,0028,31512-04NVDA260116P00112000
111.00 P0.14-6.67%353,43812-04NVDA260116P00111000
110.00 P0.13-13.33%3643,10112-04NVDA260116P00110000
109.00 P0.13+18.18%3,0335,94812-04NVDA260116P00109000
108.00 P0.11-15.38%36,93812-04NVDA260116P00108000
107.00 P0.11-8.33%1002,42912-04NVDA260116P00107000
106.00 P0.11+10.00%32,93812-04NVDA260116P00106000
105.00 P0.12+9.09%826,47212-04NVDA260116P00105000
104.00 P0.100.00%157,57012-04NVDA260116P00104000
103.00 P0.100.00%2311,41112-04NVDA260116P00103000
102.00 P0.10+11.11%1424,22212-04NVDA260116P00102000
101.00 P0.08-20.00%18,21212-04NVDA260116P00101000
100.00 P0.090.00%28793,73812-04NVDA260116P00100000
99.00 P0.10+11.11%105,70712-03NVDA260116P00099000
98.00 P0.08-20.00%14,65612-02NVDA260116P00098000
97.00 P0.07-12.50%508,78212-04NVDA260116P00097000
96.00 P0.09+12.50%1125,01912-04NVDA260116P00096000
95.00 P0.06-25.00%435,92212-04NVDA260116P00095000
94.00 P0.07-12.50%3754,31812-02NVDA260116P00094000
93.00 P0.07-41.67%14,27812-02NVDA260116P00093000
92.00 P0.070.00%208,55712-02NVDA260116P00092000
91.00 P0.070.00%1524,30812-04NVDA260116P00091000
90.00 P0.07+16.67%4067,85512-04NVDA260116P00090000
89.00 P0.07-36.36%1146,17512-01NVDA260116P00089000
88.00 P0.070.00%1623,39712-04NVDA260116P00088000
87.00 P0.06-40.00%1755,16912-02NVDA260116P00087000
86.00 P0.060.00%1373,72212-03NVDA260116P00086000
85.00 P0.060.00%64726,17512-04NVDA260116P00085000
84.00 P0.060.00%1923,70912-04NVDA260116P00084000
83.00 P0.23+15.00%36,16811-21NVDA260116P00083000
82.00 P0.060.00%19014,51012-02NVDA260116P00082000
81.00 P0.06-25.00%984,30512-02NVDA260116P00081000
80.00 P0.05-16.67%25041,82712-04NVDA260116P00080000
79.00 P0.05-16.67%2203,82912-04NVDA260116P00079000
78.00 P0.050.00%2513,85412-04NVDA260116P00078000
77.00 P0.050.00%16,85112-02NVDA260116P00077000
76.00 P0.05-37.50%2182,55712-02NVDA260116P00076000
75.00 P0.04-20.00%329,45412-03NVDA260116P00075000
74.00 P0.05-54.55%2003,02912-01NVDA260116P00074000
73.00 P0.040.00%206,07712-04NVDA260116P00073000
72.00 P0.040.00%4222,08312-04NVDA260116P00072000
71.00 P0.050.00%312,24212-01NVDA260116P00071000
70.00 P0.03-40.00%10127,70012-04NVDA260116P00070000
69.00 P0.030.00%2442,27912-04NVDA260116P00069000
68.00 P0.03-25.00%3203,62412-04NVDA260116P00068000
67.00 P0.030.00%282,99412-04NVDA260116P00067000
66.00 P0.03-25.00%483,92012-02NVDA260116P00066000
65.00 P0.03+50.00%1510,47212-04NVDA260116P00065000
64.00 P0.030.00%2191,38612-02NVDA260116P00064000
63.00 P0.02-33.33%36,06712-04NVDA260116P00063000
62.00 P0.03-40.00%5513,41412-01NVDA260116P00062000
61.00 P0.030.00%11,37412-04NVDA260116P00061000
60.50 P0.03-40.00%804,80811-26NVDA260116P00060500
60.00 P0.020.00%421,75112-02NVDA260116P00060000
59.50 P0.03+50.00%542,01712-04NVDA260116P00059500
59.00 P0.02-33.33%1391,64112-02NVDA260116P00059000
58.50 P0.020.00%22,14212-03NVDA260116P00058500
58.00 P0.02-50.00%753,45312-04NVDA260116P00058000
57.50 P0.030.00%11,48112-01NVDA260116P00057500
57.00 P0.02-50.00%13,19111-26NVDA260116P00057000
56.50 P0.05-16.67%187911-25NVDA260116P00056500
56.00 P0.05-28.57%185,21911-25NVDA260116P00056000
55.50 P0.05-28.57%4483,39511-24NVDA260116P00055500
55.00 P0.020.00%518,32712-04NVDA260116P00055000
54.50 P0.02-60.00%12,69512-01NVDA260116P00054500
54.00 P0.040.00%233,54411-25NVDA260116P00054000
53.50 P0.02-60.00%32,09211-28NVDA260116P00053500
53.00 P0.02-60.00%21,95911-26NVDA260116P00053000
52.50 P0.050.00%1754,19411-14NVDA260116P00052500
52.00 P0.02-50.00%2054,71411-26NVDA260116P00052000
51.50 P0.02-33.33%11,59411-26NVDA260116P00051500
51.00 P0.02-50.00%1405,79911-26NVDA260116P00051000
50.50 P0.01-50.00%18,58112-02NVDA260116P00050500
50.00 P0.010.00%2518,20912-04NVDA260116P00050000
49.50 P0.01-50.00%22,83212-02NVDA260116P00049500
49.00 P0.03-25.00%1158,14211-24NVDA260116P00049000
48.50 P0.02-60.00%122,33511-26NVDA260116P00048500
48.00 P0.04+33.33%142,97811-19NVDA260116P00048000
47.50 P0.01-50.00%105,00812-02NVDA260116P00047500
47.00 P0.05+150.00%144,15811-07NVDA260116P00047000
46.50 P0.03-50.00%12,93011-28NVDA260116P00046500
46.00 P0.09+350.00%12,08512-03NVDA260116P00046000
45.50 P0.01-75.00%57512,36811-25NVDA260116P00045500
45.00 P0.01-66.67%215,10412-02NVDA260116P00045000
44.50 P0.010.00%123,88412-04NVDA260116P00044500
44.00 P0.01-66.67%283,34612-04NVDA260116P00044000
43.50 P0.03-40.00%31,36110-16NVDA260116P00043500
43.00 P0.03+50.00%191,44711-21NVDA260116P00043000
42.50 P0.010.00%11,93411-04NVDA260116P00042500
42.00 P0.020.00%18,00911-17NVDA260116P00042000
41.50 P0.02-33.33%153,61511-25NVDA260116P00041500
41.00 P0.04-20.00%101,52710-27NVDA260116P00041000
40.50 P0.03+50.00%121,85711-21NVDA260116P00040500
40.00 P0.010.00%218,84712-04NVDA260116P00040000
39.50 P0.01-50.00%5006,17411-20NVDA260116P00039500
39.00 P0.010.00%12,62111-12NVDA260116P00039000
38.50 P0.010.00%503,79611-26NVDA260116P00038500
38.00 P0.020.00%23,29111-19NVDA260116P00038000
37.50 P0.020.00%203,03312-01NVDA260116P00037500
37.00 P0.02+100.00%53,24411-19NVDA260116P00037000
36.50 P0.020.00%34,57611-19NVDA260116P00036500
36.00 P0.020.00%692,79311-21NVDA260116P00036000
35.50 P0.020.00%453,18411-21NVDA260116P00035500
35.00 P0.020.00%2016,44511-20NVDA260116P00035000
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 P0.01-50.00%5003,21611-26NVDA260116P00032500
32.00 P0.02-33.33%102,36311-07NVDA260116P00032000
31.50 P0.010.00%658611-21NVDA260116P00031500
31.00 P0.03+200.00%597711-21NVDA260116P00031000
30.00 P0.010.00%52018,88711-26NVDA260116P00030000
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%1,20039,45711-26NVDA260116P00025000
24.00 P0.010.00%5015,04011-19NVDA260116P00024000
23.00 P0.010.00%4802,05011-26NVDA260116P00023000
22.00 P0.010.00%51,58511-24NVDA260116P00022000
21.00 P0.010.00%41,40111-17NVDA260116P00021000
20.00 P0.010.00%5309,25711-19NVDA260116P00020000
19.00 P0.010.00%1,6353,87911-19NVDA260116P00019000
18.00 P0.010.00%1002,96211-19NVDA260116P00018000
17.00 P0.01-50.00%142,13208-20NVDA260116P00017000
16.00 P0.010.00%66,79611-19NVDA260116P00016000
15.00 P0.010.00%2,3009,57011-19NVDA260116P00015000
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 P0.02+100.00%12,82408-13NVDA260116P00011000
10.00 P0.010.00%413,89111-05NVDA260116P00010000
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 P0.01-50.00%56,08206-11NVDA260116P00004500
4.00 P0.02+100.00%1,2799,12404-09NVDA260116P00004000
3.50 P0.020.00%597,26203-10NVDA260116P00003500
3.00 P0.01-50.00%107,77604-09NVDA260116P00003000
2.50 P0.010.00%702,08210-24NVDA260116P00002500
2.00 P0.010.00%5001,75508-25NVDA260116P00002000
1.50 P0.010.00%11,74509-10NVDA260116P00001500
1.00 P0.010.00%1016,41311-11NVDA260116P00001000
0.50 P0.010.00%1025,04309-02NVDA260116P00000500


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 - 2025 ChartExchange LLC