Dark

NVDA
Nvidia Corp
stock NASDAQ

At Close

May 9, 2025 3:59:59 PM EDT

116.61USD-0.648%(-0.76)132,972,189

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

117.30USD-0.060%(-0.07)2,527,547

After-hours

May 9, 2025 4:58:30 PM EDT

116.33USD-0.240%(-0.28)1,847,810

Overview

Option Chain

Historical

Exchanges

Shorts

May 9, 2025 May 16, 2025 May 23, 2025 May 30, 2025 Jun 6, 2025 Jun 13, 2025 Jun 20, 2025 Jun 27, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Oct 17, 2025 Nov 21, 2025 Dec 19, 2025 Jan 16, 2026 Mar 20, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jun 17, 2027 Dec 17, 2027

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
608,807	756,983	260,330	1,139,222

NVDA Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

Σ 28 Calls 28 Puts 0

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

Puts

Calls

Σ 11 Calls 11 Puts 0

NVDA Jan 16, 2026 Exp. - Max Pain @ $100.00

Puts

Calls

Σ 320.30B Calls 320.30B Puts 0

NVDA Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
2,500.00 C	72.00	0%	28	11	06-07	NVDA260116C02500000
2,450.00 C	75.88	0%	6	3	06-07	NVDA260116C02450000
2,400.00 C	81.49	-1.28%	6	17	06-07	NVDA260116C02400000
2,350.00 C	0	0%	0			NVDA260116C02350000
2,300.00 C	90.55	0%	10	5	06-07	NVDA260116C02300000
2,280.00 C	91.40	-0.65%	10	45	06-07	NVDA260116C02280000
2,270.00 C	94.80	+48.13%	8	71	06-05	NVDA260116C02270000
2,260.00 C	74.65	-4.11%	4	22	05-30	NVDA260116C02260000
2,250.00 C	90.15	-7.92%	303	221	06-06	NVDA260116C02250000
2,240.00 C	80.03	0%	2	1	05-29	NVDA260116C02240000
2,230.00 C	95.25	+14.94%	2	4	06-07	NVDA260116C02230000
2,220.00 C	83.18	+4.17%	14	9	06-04	NVDA260116C02220000
2,210.00 C	82.65	+7.69%	6	29	06-04	NVDA260116C02210000
2,200.00 C	98.20	-3.73%	4	72	06-07	NVDA260116C02200000
2,190.00 C	0	0%	0			NVDA260116C02190000
2,180.00 C	86.83	0%	2	1	06-04	NVDA260116C02180000
2,170.00 C	84.18	0%	1	1	05-30	NVDA260116C02170000
2,160.00 C	107.50	+1.42%	2	2	06-07	NVDA260116C02160000
2,150.00 C	109.57	+28.36%	4	12	06-05	NVDA260116C02150000
2,140.00 C	109.38	+25.36%	4	71	06-05	NVDA260116C02140000
2,130.00 C	90.30	0%	43	21	05-29	NVDA260116C02130000
2,120.00 C	113.20	+7.32%	1	189	06-06	NVDA260116C02120000
2,100.00 C	108.63	-5.74%	19	125	06-06	NVDA260116C02100000
2,050.00 C	115.65	+14.13%	7	34	06-06	NVDA260116C02050000
2,000.00 C	125.40	-1.57%	684	766	06-07	NVDA260116C02000000
1,950.00 C	133.15	+23.78%	142	128	06-07	NVDA260116C01950000
1,940.00 C	130.98	-4.98%	17	708	06-06	NVDA260116C01940000
1,930.00 C	132.56	+15.45%	3	155	06-06	NVDA260116C01930000
1,920.00 C	102.00	+30.43%	1	90	05-28	NVDA260116C01920000
1,910.00 C	141.60	+20.06%	1	66	06-06	NVDA260116C01910000
1,900.00 C	140.92	-6.23%	4	102	06-07	NVDA260116C01900000
1,890.00 C	144.87	+19.12%	5	43	06-05	NVDA260116C01890000
1,880.00 C	144.02	-3.17%	2	27	06-07	NVDA260116C01880000
1,870.00 C	145.75	+22.63%	1	35	06-05	NVDA260116C01870000
1,860.00 C	120.04	+10.53%	78	45	05-29	NVDA260116C01860000
1,850.00 C	104.03	-17.04%	2	76	05-31	NVDA260116C01850000
1,840.00 C	89.50	+30.75%	2	73	05-24	NVDA260116C01840000
1,830.00 C	112.75	+63.88%	36	20	05-28	NVDA260116C01830000
1,820.00 C	91.02	+31.91%	4	48	05-23	NVDA260116C01820000
1,810.00 C	92.26	+24.68%	2	25	05-23	NVDA260116C01810000
1,800.00 C	158.49	+3.10%	4	629	06-07	NVDA260116C01800000
1,790.00 C	160.80	+0.43%	2	168	06-07	NVDA260116C01790000
1,780.00 C	162.08	+3.94%	2	120	06-07	NVDA260116C01780000
1,770.00 C	74.85	+0.39%	1	30	05-22	NVDA260116C01770000
1,760.00 C	117.70	+54.24%	2	8	05-31	NVDA260116C01760000
1,750.00 C	171.00	+1.73%	5	53	06-06	NVDA260116C01750000
1,740.00 C	103.06	+33.19%	4	52	05-24	NVDA260116C01740000
1,730.00 C	147.16	+3.78%	2	18	06-04	NVDA260116C01730000
1,720.00 C	137.16	-10.53%	2	22	05-31	NVDA260116C01720000
1,710.00 C	174.84	+112.99%	2	14	06-05	NVDA260116C01710000
1,700.00 C	173.80	+1.25%	18	703	06-07	NVDA260116C01700000
1,690.00 C	185.66	+120.79%	2	7	06-05	NVDA260116C01690000
1,680.00 C	149.58	+11.71%	1	16	06-03	NVDA260116C01680000
1,670.00 C	183.81	+21.29%	2	24	06-07	NVDA260116C01670000
1,660.00 C	186.52	+36.10%	2	27	06-07	NVDA260116C01660000
1,650.00 C	184.75	-5.32%	10	140	06-06	NVDA260116C01650000
1,640.00 C	188.37	-4.34%	12	368	06-06	NVDA260116C01640000
1,620.00 C	193.30	+40.63%	2	48	06-05	NVDA260116C01620000
1,600.00 C	201.09	-4.11%	40	421	06-07	NVDA260116C01600000
1,580.00 C	202.00	+1.03%	1	192	06-06	NVDA260116C01580000
1,560.00 C	212.00	0.00%	1	55	06-06	NVDA260116C01560000
1,540.00 C	203.70	+29.17%	4	89	06-05	NVDA260116C01540000
1,520.00 C	221.05	+1.98%	6	400	06-07	NVDA260116C01520000
1,500.00 C	226.00	+0.63%	58	1,358	06-07	NVDA260116C01500000
1,480.00 C	228.66	-2.88%	6	602	06-06	NVDA260116C01480000
1,460.00 C	237.48	-3.85%	2	47	06-07	NVDA260116C01460000
1,440.00 C	242.00	-0.31%	2	234	06-07	NVDA260116C01440000
1,420.00 C	257.25	+17.66%	1	35	06-05	NVDA260116C01420000
1,400.00 C	263.00	+0.19%	30	573	06-07	NVDA260116C01400000
1,380.00 C	263.00	-2.84%	7	212	06-06	NVDA260116C01380000
1,360.00 C	264.47	+11.63%	3	116	06-06	NVDA260116C01360000
1,340.00 C	278.74	+16.34%	3	83	06-06	NVDA260116C01340000
1,320.00 C	284.00	-1.05%	1	87	06-06	NVDA260116C01320000
1,300.00 C	289.86	-1.27%	110	942	06-07	NVDA260116C01300000
1,290.00 C	287.80	-8.30%	2	41	06-07	NVDA260116C01290000
1,280.00 C	332.45	+13.71%	1	65	06-06	NVDA260116C01280000
1,270.00 C	298.50	-11.29%	4	29	06-07	NVDA260116C01270000
1,260.00 C	340.40	+7.97%	2	48	06-06	NVDA260116C01260000
1,250.00 C	316.11	+1.97%	8	479	06-07	NVDA260116C01250000
1,240.00 C	311.23	-1.82%	8	28	06-07	NVDA260116C01240000
1,230.00 C	321.77	+26.90%	1	30	06-06	NVDA260116C01230000
1,220.00 C	327.45	+2.68%	6	31	06-07	NVDA260116C01220000
1,210.00 C	326.83	+3.32%	4	181	06-07	NVDA260116C01210000
1,200.00 C	332.00	+0.96%	48	1,527	06-07	NVDA260116C01200000
1,190.00 C	327.80	-0.33%	2	30	06-07	NVDA260116C01190000
1,180.00 C	328.30	+10.28%	3	90	06-06	NVDA260116C01180000
1,170.00 C	354.73	+5.42%	2	139	06-06	NVDA260116C01170000
1,160.00 C	348.20	+9.84%	3	31	06-05	NVDA260116C01160000
1,150.00 C	358.00	+2.11%	16	1,215	06-07	NVDA260116C01150000
1,140.00 C	358.60	-5.70%	4	149	06-07	NVDA260116C01140000
1,130.00 C	372.00	+14.93%	12	89	06-05	NVDA260116C01130000
1,120.00 C	365.86	-2.95%	2	53	06-07	NVDA260116C01120000
1,110.00 C	368.50	-2.71%	2	393	06-06	NVDA260116C01110000
1,100.00 C	375.50	-1.18%	156	754	06-07	NVDA260116C01100000
1,090.00 C	386.14	-1.24%	98	116	06-07	NVDA260116C01090000
1,080.00 C	395.79	+12.55%	5	50	06-05	NVDA260116C01080000
1,070.00 C	393.83	-1.05%	10	91	06-07	NVDA260116C01070000
1,060.00 C	405.66	+12.41%	9	63	06-05	NVDA260116C01060000
1,050.00 C	399.95	+0.82%	10	478	06-07	NVDA260116C01050000
1,040.00 C	387.74	-1.86%	2	158	06-06	NVDA260116C01040000
1,030.00 C	416.50	+3.81%	1	65	06-06	NVDA260116C01030000
1,020.00 C	417.80	+1.64%	4	141	06-06	NVDA260116C01020000
1,010.00 C	426.19	+11.05%	1	141	06-05	NVDA260116C01010000
1,000.00 C	429.99	+0.58%	18	2,592	06-07	NVDA260116C01000000
990.00 C	420.86	+7.14%	2	238	06-07	NVDA260116C00990000
980.00 C	393.00	+4.02%	12	259	06-04	NVDA260116C00980000
970.00 C	442.00	+12.58%	2	78	06-07	NVDA260116C00970000
960.00 C	442.50	+10.05%	2	233	06-07	NVDA260116C00960000
950.00 C	451.47	+0.50%	14	969	06-07	NVDA260116C00950000
940.00 C	407.69	+0.03%	2	763	06-04	NVDA260116C00940000
930.00 C	450.00	-3.85%	3	304	06-06	NVDA260116C00930000
920.00 C	470.00	+4.60%	6	548	06-07	NVDA260116C00920000
910.00 C	418.20	+23.51%	16	100	05-28	NVDA260116C00910000
900.00 C	487.00	+0.67%	12	1,461	06-07	NVDA260116C00900000
890.00 C	495.75	+26.99%	1	106	06-06	NVDA260116C00890000
880.00 C	484.00	+9.50%	2	479	06-05	NVDA260116C00880000
870.00 C	490.68	+14.11%	1	446	06-05	NVDA260116C00870000
860.00 C	495.00	+9.25%	4	536	06-07	NVDA260116C00860000
850.00 C	514.30	+2.48%	4	254	06-07	NVDA260116C00850000
840.00 C	457.60	+1.50%	6	349	06-03	NVDA260116C00840000
830.00 C	452.57	-0.47%	1	279	06-03	NVDA260116C00830000
820.00 C	527.80	-1.07%	6	140	06-07	NVDA260116C00820000
810.00 C	541.02	+16.84%	2	1,268	06-07	NVDA260116C00810000
800.00 C	543.45	+0.83%	4	1,829	06-07	NVDA260116C00800000
790.00 C	551.00	+2.05%	6	123	06-07	NVDA260116C00790000
780.00 C	504.97	+1.44%	1	102	06-03	NVDA260116C00780000
770.00 C	554.22	+6.54%	1	476	06-05	NVDA260116C00770000
760.00 C	559.00	-3.21%	2	125	06-07	NVDA260116C00760000
750.00 C	584.11	+1.74%	4	575	06-07	NVDA260116C00750000
740.00 C	525.25	+3.41%	2	125	05-30	NVDA260116C00740000
730.00 C	590.00	+0.99%	4	617	06-07	NVDA260116C00730000
720.00 C	543.62	+6.13%	2	227	06-04	NVDA260116C00720000
710.00 C	589.00	+0.23%	2	487	06-07	NVDA260116C00710000
700.00 C	600.16	-2.25%	22	1,123	06-07	NVDA260116C00700000
690.00 C	607.27	+8.67%	2	679	06-07	NVDA260116C00690000
680.00 C	562.65	-1.63%	1	893	06-03	NVDA260116C00680000
670.00 C	632.98	+11.83%	1	295	06-06	NVDA260116C00670000
660.00 C	628.78	-1.88%	2	134	06-07	NVDA260116C00660000
650.00 C	631.14	-3.49%	2	681	06-07	NVDA260116C00650000
640.00 C	697.03	+34.05%	1	341	06-06	NVDA260116C00640000
630.00 C	665.28	+4.20%	1	165	06-06	NVDA260116C00630000
620.00 C	676.05	+11.52%	6	319	06-07	NVDA260116C00620000
610.00 C	690.82	+8.14%	3	119	06-05	NVDA260116C00610000
605.00 C	673.83	+15.94%	1	60	06-05	NVDA260116C00605000
600.00 C	687.20	+0.56%	58	716	06-07	NVDA260116C00600000
595.00 C	578.00	+47.36%	2	90	05-31	NVDA260116C00595000
590.00 C	705.08	+8.99%	3	47	06-06	NVDA260116C00590000
585.00 C	417.60	-1.42%	5	57	04-02	NVDA260116C00585000
580.00 C	651.00	+2.01%	2	332	06-04	NVDA260116C00580000
575.00 C	462.00	+7.99%	1	42	05-22	NVDA260116C00575000
570.00 C	718.30	-0.03%	1	77	06-06	NVDA260116C00570000
565.00 C	625.44	+81.98%	6	27	05-28	NVDA260116C00565000
560.00 C	645.73	+2.60%	1	351	05-30	NVDA260116C00560000
555.00 C	463.05	+2.69%	4	92	05-17	NVDA260116C00555000
550.00 C	731.05	-0.14%	2	527	06-07	NVDA260116C00550000
545.00 C	716.00	-1.96%	80	134	06-06	NVDA260116C00545000
540.00 C	724.63	+55.23%	3	76	06-05	NVDA260116C00540000
535.00 C	567.45	+14.95%	1	172	05-23	NVDA260116C00535000
530.00 C	485.68	+0.87%	1	110	05-21	NVDA260116C00530000
525.00 C	674.08	+41.48%	1	41	06-03	NVDA260116C00525000
520.00 C	751.55	+17.69%	1	159	06-06	NVDA260116C00520000
515.00 C	492.50	+12.78%	4	35	05-17	NVDA260116C00515000
510.00 C	608.00	+23.80%	1	50	05-23	NVDA260116C00510000
505.00 C	596.68	+19.46%	5	177	05-23	NVDA260116C00505000
500.00 C	760.00	-0.75%	6	1,280	06-07	NVDA260116C00500000
495.00 C	722.10	+2.93%	10	98	06-04	NVDA260116C00495000
490.00 C	786.35	+11.08%	1	128	06-05	NVDA260116C00490000
485.00 C	725.68	+40.62%	1	910	05-29	NVDA260116C00485000
480.00 C	795.93	+9.08%	2	953	06-05	NVDA260116C00480000
475.00 C	629.00	+20.29%	6	139	05-24	NVDA260116C00475000
470.00 C	640.00	+21.05%	5	144	05-23	NVDA260116C00470000
465.00 C	532.90	+7.54%	8	92	05-17	NVDA260116C00465000
460.00 C	802.85	+9.87%	3	298	06-05	NVDA260116C00460000
455.00 C	639.50	+20.21%	3	264	05-23	NVDA260116C00455000
450.00 C	805.67	+0.82%	14	1,024	06-07	NVDA260116C00450000
445.00 C	547.90	+10.57%	24	150	05-17	NVDA260116C00445000
440.00 C	809.00	+43.57%	2	196	06-07	NVDA260116C00440000
435.00 C	819.69	+43.94%	2	299	06-06	NVDA260116C00435000
430.00 C	823.72	+11.31%	6	220	06-07	NVDA260116C00430000
425.00 C	741.76	+30.13%	1	232	05-28	NVDA260116C00425000
420.00 C	821.50	+7.07%	10	455	06-05	NVDA260116C00420000
415.00 C	769.72	+14.71%	1	128	06-03	NVDA260116C00415000
410.00 C	844.85	+8.78%	3	209	06-05	NVDA260116C00410000
405.00 C	843.42	+70.91%	2	123	06-07	NVDA260116C00405000
400.00 C	852.56	+1.15%	6	874	06-07	NVDA260116C00400000
395.00 C	737.48	-3.41%	2	45	05-31	NVDA260116C00395000
390.00 C	849.54	+7.11%	1	102	06-05	NVDA260116C00390000
385.00 C	782.00	+27.20%	2	37	05-31	NVDA260116C00385000
380.00 C	715.75	+12.87%	2	86	05-23	NVDA260116C00380000
375.00 C	596.39	+32.30%	1	38	03-07	NVDA260116C00375000
370.00 C	871.11	+51.37%	1	54	06-06	NVDA260116C00370000
365.00 C	787.39	+44.14%	2	11	05-28	NVDA260116C00365000
360.00 C	610.96	-2.40%	2	89	05-17	NVDA260116C00360000
355.00 C	570.00	+11.91%	10	22	03-08	NVDA260116C00355000
350.00 C	890.86	+8.77%	4	143	06-06	NVDA260116C00350000
345.00 C	560.79	+36.11%	1	16	03-11	NVDA260116C00345000
340.00 C	814.25	+43.04%	5	24	05-28	NVDA260116C00340000
335.00 C	379.20	-14.74%	2	15	02-21	NVDA260116C00335000
330.00 C	898.00	+82.00%	2	33	06-07	NVDA260116C00330000
325.00 C	333.36	+47.64%	8	80	01-26	NVDA260116C00325000
320.00 C	914.18	+62.32%	1	24	06-05	NVDA260116C00320000
315.00 C	501.00	+47.41%	1	12	02-22	NVDA260116C00315000
310.00 C	921.73	+87.23%	1	12	06-06	NVDA260116C00310000
300.00 C	0.48	0.00%	641	18,483	05-08	NVDA260116C00300000
290.00 C	0.53	+8.16%	16	1,150	05-08	NVDA260116C00290000
280.00 C	0.63	+3.28%	51	22,188	05-08	NVDA260116C00280000
275.00 C	0.67	+17.54%	1	8,560	05-08	NVDA260116C00275000
270.00 C	0.72	+20.00%	14	5,217	05-08	NVDA260116C00270000
265.00 C	0.77	+18.46%	33	1,683	05-08	NVDA260116C00265000
260.00 C	0.83	+22.06%	9	2,869	05-08	NVDA260116C00260000
255.00 C	0.89	+1.14%	144	2,378	05-08	NVDA260116C00255000
250.00 C	0.97	+4.30%	463	8,051	05-08	NVDA260116C00250000
245.00 C	1.05	+23.53%	11	2,563	05-08	NVDA260116C00245000
240.00 C	1.13	+0.89%	6	1,579	05-08	NVDA260116C00240000
235.00 C	1.26	+22.33%	29	2,726	05-08	NVDA260116C00235000
230.00 C	1.37	+23.42%	23	4,083	05-08	NVDA260116C00230000
228.00 C	1.39	+19.83%	1	545	05-08	NVDA260116C00228000
227.00 C	1.16	+11.54%	13	916	05-06	NVDA260116C00227000
226.00 C	1.18	-9.92%	1	573	05-06	NVDA260116C00226000
225.00 C	1.49	+10.37%	4	4,908	05-08	NVDA260116C00225000
224.00 C	1.25	-8.76%	1	546	05-07	NVDA260116C00224000
223.00 C	1.44	+10.77%	1	323	05-08	NVDA260116C00223000
222.00 C	1.27	-4.51%	1	1,140	05-06	NVDA260116C00222000
221.00 C	1.32	-2.94%	43	772	05-06	NVDA260116C00221000
220.00 C	1.67	+3.09%	21	8,544	05-08	NVDA260116C00220000
219.00 C	1.34	-11.26%	1	416	05-06	NVDA260116C00219000
218.00 C	1.40	+2.19%	11	627	05-07	NVDA260116C00218000
217.00 C	1.73	+23.57%	1	386	05-08	NVDA260116C00217000
216.00 C	1.82	+28.17%	6	883	05-08	NVDA260116C00216000
215.00 C	1.88	+16.05%	10	1,324	05-08	NVDA260116C00215000
214.00 C	1.86	+22.37%	1	1,009	05-08	NVDA260116C00214000
213.00 C	1.82	+21.33%	1	429	05-07	NVDA260116C00213000
212.00 C	1.55	+19.23%	1	2,288	05-06	NVDA260116C00212000
210.00 C	2.09	+29.01%	5	11,956	05-08	NVDA260116C00210000
205.00 C	2.25	+1.81%	8	3,186	05-08	NVDA260116C00205000
200.00 C	2.49	+1.22%	673	38,261	05-08	NVDA260116C00200000
195.00 C	2.84	+25.66%	3	3,950	05-08	NVDA260116C00195000
194.00 C	2.94	+21.49%	1	7,942	05-08	NVDA260116C00194000
193.00 C	2.38	+0.42%	125	2,851	05-07	NVDA260116C00193000
192.00 C	2.86	+11.28%	100	1,091	05-08	NVDA260116C00192000
191.00 C	2.70	+39.18%	3	1,418	05-01	NVDA260116C00191000
190.00 C	3.30	+10.37%	222	8,814	05-08	NVDA260116C00190000
189.00 C	3.05	+19.61%	2	1,040	05-07	NVDA260116C00189000
188.00 C	3.35	+8.06%	4	904	05-08	NVDA260116C00188000
187.00 C	3.40	+22.30%	1	1,135	05-08	NVDA260116C00187000
186.00 C	2.89	-3.99%	3	1,091	05-07	NVDA260116C00186000
185.00 C	3.46	+9.84%	5	4,296	05-08	NVDA260116C00185000
184.00 C	3.62	+18.69%	4	1,337	05-08	NVDA260116C00184000
183.00 C	2.98	-5.40%	31	691	05-06	NVDA260116C00183000
182.00 C	3.85	+20.31%	3	1,196	05-08	NVDA260116C00182000
181.00 C	3.90	+20.00%	4	2,629	05-08	NVDA260116C00181000
180.00 C	4.10	+3.02%	952	37,475	05-08	NVDA260116C00180000
179.00 C	3.95	+17.91%	1	1,397	05-07	NVDA260116C00179000
178.00 C	4.35	+24.29%	18	2,431	05-08	NVDA260116C00178000
177.00 C	3.60	+18.03%	8	856	05-01	NVDA260116C00177000
176.00 C	4.10	+10.81%	25	434	05-08	NVDA260116C00176000
175.00 C	4.70	+6.82%	38	18,493	05-08	NVDA260116C00175000
174.00 C	4.70	+20.51%	4	695	05-08	NVDA260116C00174000
173.00 C	4.10	-5.75%	10	732	05-05	NVDA260116C00173000
172.00 C	4.90	+20.99%	1	1,467	05-08	NVDA260116C00172000
171.00 C	4.84	+19.51%	31	774	05-08	NVDA260116C00171000
170.00 C	5.15	+3.00%	428	20,977	05-08	NVDA260116C00170000
169.00 C	4.27	-5.11%	1	1,112	05-06	NVDA260116C00169000
168.00 C	5.50	+18.28%	3	1,405	05-08	NVDA260116C00168000
167.00 C	5.70	+23.91%	90	2,822	05-08	NVDA260116C00167000
166.00 C	5.85	+23.68%	12	1,481	05-08	NVDA260116C00166000
165.00 C	5.90	+2.79%	153	9,929	05-08	NVDA260116C00165000
164.00 C	6.15	+9.82%	56	3,343	05-08	NVDA260116C00164000
162.00 C	6.50	+19.27%	12	3,762	05-08	NVDA260116C00162000
160.00 C	6.70	+0.75%	419	44,404	05-08	NVDA260116C00160000
158.00 C	7.10	+21.37%	69	4,447	05-08	NVDA260116C00158000
156.00 C	6.40	-3.76%	2	1,984	05-07	NVDA260116C00156000
155.00 C	8.05	+6.62%	42	5,954	05-08	NVDA260116C00155000
154.00 C	8.25	+9.27%	222	3,189	05-08	NVDA260116C00154000
152.00 C	8.70	+7.41%	25	11,372	05-08	NVDA260116C00152000
150.00 C	8.71	-0.34%	2,634	49,590	05-08	NVDA260116C00150000
148.00 C	9.64	+4.78%	35	6,501	05-08	NVDA260116C00148000
146.00 C	9.75	+1.04%	6	2,316	05-08	NVDA260116C00146000
145.00 C	10.00	+2.04%	400	18,642	05-08	NVDA260116C00145000
144.00 C	10.50	+3.96%	26	6,440	05-08	NVDA260116C00144000
142.00 C	11.09	+3.94%	10	3,033	05-08	NVDA260116C00142000
140.00 C	11.40	+0.44%	709	60,385	05-08	NVDA260116C00140000
138.00 C	12.15	+1.25%	106	5,251	05-08	NVDA260116C00138000
136.00 C	13.05	+9.21%	13	7,368	05-08	NVDA260116C00136000
135.00 C	13.20	+2.72%	963	11,475	05-08	NVDA260116C00135000
134.00 C	13.88	+20.70%	77	5,109	05-08	NVDA260116C00134000
132.00 C	13.96	+0.72%	15	8,858	05-08	NVDA260116C00132000
130.00 C	14.80	+1.02%	1,347	41,225	05-08	NVDA260116C00130000
129.00 C	15.50	+5.30%	8	3,028	05-08	NVDA260116C00129000
128.00 C	15.90	+7.07%	29	3,600	05-08	NVDA260116C00128000
127.00 C	16.15	+2.87%	30	2,663	05-08	NVDA260116C00127000
126.00 C	16.70	+4.57%	18	4,705	05-08	NVDA260116C00126000
125.00 C	16.70	+2.02%	452	23,204	05-08	NVDA260116C00125000
124.00 C	17.10	+12.87%	18	3,155	05-08	NVDA260116C00124000
123.00 C	17.55	+0.57%	169	4,632	05-08	NVDA260116C00123000
122.00 C	18.40	+5.81%	69	2,656	05-08	NVDA260116C00122000
121.00 C	18.47	+2.61%	50	3,199	05-08	NVDA260116C00121000
120.00 C	18.80	+0.80%	2,781	33,815	05-08	NVDA260116C00120000
119.00 C	19.40	+2.92%	93	2,054	05-08	NVDA260116C00119000
118.00 C	19.80	+0.76%	230	5,695	05-08	NVDA260116C00118000
117.00 C	20.20	+0.25%	430	5,263	05-08	NVDA260116C00117000
116.00 C	21.45	+6.19%	153	3,035	05-08	NVDA260116C00116000
115.00 C	21.20	+0.47%	3,103	21,556	05-08	NVDA260116C00115000
114.00 C	22.05	+3.13%	166	5,358	05-08	NVDA260116C00114000
113.00 C	22.75	+3.41%	382	2,604	05-08	NVDA260116C00113000
112.00 C	23.42	+6.70%	30	2,511	05-08	NVDA260116C00112000
111.00 C	23.80	+3.25%	38	3,895	05-08	NVDA260116C00111000
110.00 C	23.75	+1.93%	1,059	23,824	05-08	NVDA260116C00110000
109.00 C	24.90	+3.11%	26	1,164	05-08	NVDA260116C00109000
108.00 C	25.45	+3.75%	19	1,628	05-08	NVDA260116C00108000
107.00 C	25.96	+13.12%	3	2,092	05-08	NVDA260116C00107000
106.00 C	26.60	+4.52%	4	1,361	05-08	NVDA260116C00106000
105.00 C	27.15	+3.90%	90	12,407	05-08	NVDA260116C00105000
104.00 C	28.00	+5.46%	10	2,031	05-08	NVDA260116C00104000
103.00 C	28.10	+1.26%	47	3,258	05-08	NVDA260116C00103000
102.00 C	28.70	+3.24%	15	2,533	05-08	NVDA260116C00102000
101.00 C	29.60	+14.37%	287	3,135	05-08	NVDA260116C00101000
100.00 C	29.73	+1.29%	443	82,295	05-08	NVDA260116C00100000
99.00 C	30.33	+12.13%	1	3,419	05-08	NVDA260116C00099000
98.00 C	31.47	+14.56%	72	2,793	05-08	NVDA260116C00098000
97.00 C	30.51	-1.58%	4	1,591	05-08	NVDA260116C00097000
96.00 C	32.40	+13.29%	3	2,682	05-08	NVDA260116C00096000
95.00 C	33.39	+2.11%	14	5,150	05-08	NVDA260116C00095000
94.00 C	34.04	+12.34%	4	4,802	05-08	NVDA260116C00094000
93.00 C	34.94	+9.36%	11	2,307	05-08	NVDA260116C00093000
92.00 C	35.33	+10.06%	4	9,140	05-08	NVDA260116C00092000
91.00 C	35.35	+2.76%	1	1,430	05-08	NVDA260116C00091000
90.00 C	36.74	+2.77%	65	15,003	05-08	NVDA260116C00090000
89.00 C	37.65	+9.54%	1	1,411	05-08	NVDA260116C00089000
88.00 C	38.40	+3.64%	2	4,798	05-08	NVDA260116C00088000
87.00 C	39.25	+9.06%	6	3,587	05-08	NVDA260116C00087000
86.00 C	39.09	+5.93%	10	5,066	05-07	NVDA260116C00086000
85.00 C	40.55	+10.97%	54	3,256	05-08	NVDA260116C00085000
84.00 C	41.10	+9.31%	3	3,819	05-08	NVDA260116C00084000
83.00 C	41.09	+9.02%	3	2,600	05-08	NVDA260116C00083000
82.00 C	42.85	+10.87%	2	2,063	05-08	NVDA260116C00082000
81.00 C	43.65	+3.56%	20	13,246	05-08	NVDA260116C00081000
80.00 C	43.92	+1.67%	151	20,849	05-08	NVDA260116C00080000
79.00 C	44.40	+7.07%	2	1,730	05-08	NVDA260116C00079000
78.00 C	45.85	+11.29%	6	2,454	05-08	NVDA260116C00078000
77.00 C	46.50	+9.00%	1	4,795	05-08	NVDA260116C00077000
76.00 C	43.15	-1.26%	9	1,668	05-06	NVDA260116C00076000
75.00 C	47.83	+10.28%	15	4,587	05-08	NVDA260116C00075000
74.00 C	49.50	+11.74%	1	1,505	05-08	NVDA260116C00074000
73.00 C	50.20	+7.17%	6	6,086	05-08	NVDA260116C00073000
72.00 C	50.90	+7.16%	22	2,554	05-08	NVDA260116C00072000
71.00 C	51.85	+4.33%	1	5,233	05-08	NVDA260116C00071000
70.00 C	51.99	+0.56%	20	11,683	05-08	NVDA260116C00070000
69.00 C	53.15	+9.47%	1	6,268	05-08	NVDA260116C00069000
68.00 C	54.05	+27.96%	19	8,573	05-08	NVDA260116C00068000
67.00 C	54.94	+6.12%	11	2,226	05-08	NVDA260116C00067000
66.00 C	51.67	+12.42%	1	1,487	05-07	NVDA260116C00066000
65.00 C	57.03	+2.52%	1	4,579	05-08	NVDA260116C00065000
64.00 C	57.60	+3.71%	1	3,698	05-08	NVDA260116C00064000
63.00 C	44.90	+8.72%	12	1,621	04-23	NVDA260116C00063000
62.00 C	55.60	-0.89%	2	3,120	05-05	NVDA260116C00062000
61.00 C	55.72	+17.75%	10	1,203	05-01	NVDA260116C00061000
60.50 C	50.05	+1.07%	5	544	04-28	NVDA260116C00060500
60.00 C	61.23	+3.25%	6	8,909	05-08	NVDA260116C00060000
59.50 C	58.08	+14.17%	10	918	05-02	NVDA260116C00059500
59.00 C	58.45	+32.09%	1	448	05-06	NVDA260116C00059000
58.50 C	45.95	-10.17%	2	497	04-09	NVDA260116C00058500
58.00 C	59.86	+11.28%	10	3,503	05-02	NVDA260116C00058000
57.50 C	43.30	-13.83%	6	416	04-04	NVDA260116C00057500
57.00 C	44.04	+4.11%	100	881	04-08	NVDA260116C00057000
56.50 C	46.75	-17.18%	5	158	04-21	NVDA260116C00056500
56.00 C	50.20	-4.56%	1	3,360	04-09	NVDA260116C00056000
55.50 C	51.20	-6.60%	2	982	04-23	NVDA260116C00055500
55.00 C	65.50	+3.46%	12	9,238	05-08	NVDA260116C00055000
54.50 C	60.42	+20.84%	4	1,310	04-25	NVDA260116C00054500
54.00 C	63.80	+7.23%	600	1,049	05-02	NVDA260116C00054000
53.50 C	63.00	-9.27%	2	1,693	04-09	NVDA260116C00053500
53.00 C	63.13	-1.79%	1	1,023	05-05	NVDA260116C00053000
52.50 C	58.84	+18.87%	2	398	04-28	NVDA260116C00052500
52.00 C	55.33	+17.05%	1	1,529	04-23	NVDA260116C00052000
51.50 C	65.00	+15.72%	1	388	05-07	NVDA260116C00051500
51.00 C	64.97	+2.64%	1	520	05-01	NVDA260116C00051000
50.50 C	56.75	-5.34%	6	10,912	04-16	NVDA260116C00050500
50.00 C	70.78	+6.52%	1	30,193	05-08	NVDA260116C00050000
49.50 C	67.00	+0.30%	12	10,231	05-07	NVDA260116C00049500
49.00 C	72.00	+19.11%	2	811	05-08	NVDA260116C00049000
48.50 C	52.10	-8.24%	5	8,832	04-07	NVDA260116C00048500
48.00 C	68.80	+28.14%	12	8,196	05-02	NVDA260116C00048000
47.50 C	61.71	+20.69%	2	1,116	04-10	NVDA260116C00047500
47.00 C	67.30	-1.03%	8	1,153	04-15	NVDA260116C00047000
46.50 C	59.50	-15.00%	1	716	04-16	NVDA260116C00046500
46.00 C	53.00	-7.83%	300	2,208	04-21	NVDA260116C00046000
45.50 C	62.30	-8.38%	50	1,176	04-16	NVDA260116C00045500
45.00 C	71.20	+7.91%	1	8,295	05-01	NVDA260116C00045000
44.50 C	71.69	+31.06%	1	1,478	05-05	NVDA260116C00044500
44.00 C	72.50	+1.30%	101	1,705	05-05	NVDA260116C00044000
43.50 C	72.00	+20.64%	1	2,864	05-06	NVDA260116C00043500
43.00 C	66.67	-5.74%	202	3,014	04-25	NVDA260116C00043000
42.50 C	73.39	+7.30%	1	2,078	05-05	NVDA260116C00042500
42.00 C	69.09	+0.66%	1	4,346	04-29	NVDA260116C00042000
41.50 C	70.00	+13.82%	10	1,323	04-11	NVDA260116C00041500
41.00 C	67.50	-3.13%	1	2,066	04-24	NVDA260116C00041000
40.50 C	75.21	+20.59%	2	1,095	05-05	NVDA260116C00040500
40.00 C	76.00	-0.31%	8	7,404	05-06	NVDA260116C00040000
39.50 C	57.87	-45.48%	10	450	04-07	NVDA260116C00039500
39.00 C	76.80	+9.03%	10	1,093	05-02	NVDA260116C00039000
38.50 C	66.50	-12.29%	1	335	04-23	NVDA260116C00038500
38.00 C	76.15	+4.10%	6	760	04-15	NVDA260116C00038000
37.50 C	67.05	+9.11%	50	334	04-16	NVDA260116C00037500
37.00 C	75.00	-5.12%	2	637	03-28	NVDA260116C00037000
36.50 C	78.75	+25.20%	4	112	05-06	NVDA260116C00036500
36.00 C	68.47	-3.56%	1	852	04-16	NVDA260116C00036000
35.50 C	59.45	-39.15%	1	201	04-07	NVDA260116C00035500
35.00 C	80.08	+4.00%	21	1,287	05-01	NVDA260116C00035000
34.50 C	96.20	-10.84%	2	148	02-07	NVDA260116C00034500
34.00 C	92.95	-20.70%	40	274	01-27	NVDA260116C00034000
33.50 C	61.40	-24.75%	7	139	04-07	NVDA260116C00033500
33.00 C	85.44	+4.67%	8	407	05-08	NVDA260116C00033000
32.50 C	79.05	-4.54%	3	743	04-29	NVDA260116C00032500
32.00 C	62.80	-1.34%	7	214	04-07	NVDA260116C00032000
31.50 C	77.22	+22.09%	10	187	04-10	NVDA260116C00031500
31.00 C	67.95	-23.08%	1	271	04-07	NVDA260116C00031000
30.00 C	89.06	+5.52%	6	1,872	05-08	NVDA260116C00030000
29.00 C	86.90	-3.42%	2	200	05-02	NVDA260116C00029000
28.00 C	79.49	-6.60%	2	268	04-24	NVDA260116C00028000
27.00 C	87.77	+13.62%	10	877	05-05	NVDA260116C00027000
26.00 C	88.32	+5.75%	20	193	05-01	NVDA260116C00026000
25.00 C	89.55	+7.96%	2	911	05-01	NVDA260116C00025000
24.00 C	97.35	+10.50%	4	1,245	03-14	NVDA260116C00024000
23.00 C	96.33	+3.47%	10	588	05-08	NVDA260116C00023000
22.00 C	97.45	+6.39%	1	543	05-08	NVDA260116C00022000
21.00 C	82.02	+9.65%	9	573	04-09	NVDA260116C00021000
20.00 C	89.55	+17.81%	20	1,237	04-28	NVDA260116C00020000
19.00 C	87.69	+1.38%	1	364	04-16	NVDA260116C00019000
18.00 C	97.10	+12.91%	12	747	05-01	NVDA260116C00018000
17.00 C	83.49	-11.13%	8	503	04-08	NVDA260116C00017000
16.00 C	97.90	-2.93%	5	1,499	04-14	NVDA260116C00016000
15.00 C	96.09	+7.29%	2	573	04-25	NVDA260116C00015000
14.00 C	89.35	-27.00%	1	257	04-16	NVDA260116C00014000
13.00 C	104.35	+3.68%	1	210	05-08	NVDA260116C00013000
12.00 C	95.99	-1.42%	1	157	04-30	NVDA260116C00012000
11.00 C	97.85	+6.76%	1	36	04-28	NVDA260116C00011000
10.00 C	105.85	+6.65%	2	15,367	05-02	NVDA260116C00010000
9.00 C	105.25	+4.78%	1	226	05-06	NVDA260116C00009000
8.00 C	97.94	+12.32%	2	180	04-16	NVDA260116C00008000
7.00 C	96.67	+4.46%	2	309	04-23	NVDA260116C00007000
6.00 C	98.47	-6.54%	3	518	04-23	NVDA260116C00006000
5.50 C	0	0%	0			NVDA260116C00005500
5.00 C	110.85	+1.42%	1	902	05-07	NVDA260116C00005000
4.50 C	0	0%	0			NVDA260116C00004500
4.00 C	114.15	+3.35%	4	22	05-08	NVDA260116C00004000
3.50 C	105.50	+12.23%	2	3	04-25	NVDA260116C00003500
3.00 C	115.56	+3.91%	7	733	05-08	NVDA260116C00003000
2.50 C	93.00	-13.08%	2	48	04-07	NVDA260116C00002500
2.00 C	108.35	-7.79%	2	802	03-11	NVDA260116C00002000
1.50 C	94.00	-31.30%	2	238	04-04	NVDA260116C00001500
1.00 C	116.45	+6.77%	1	1,129	05-08	NVDA260116C00001000
0.50 C	114.17	+0.11%	3	59,288	05-06	NVDA260116C00000500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
2,500.00 P	0	0%	0			NVDA260116P02500000
2,450.00 P	0	0%	0			NVDA260116P02450000
2,400.00 P	1,199.36	0%	2	0	06-06	NVDA260116P02400000
2,350.00 P	0	0%	0			NVDA260116P02350000
2,300.00 P	1,102.56	0%	2	0	06-06	NVDA260116P02300000
2,280.00 P	1,141.10	0%	2	0	05-30	NVDA260116P02280000
2,270.00 P	0	0%	0			NVDA260116P02270000
2,260.00 P	0	0%	0			NVDA260116P02260000
2,250.00 P	0	0%	0			NVDA260116P02250000
2,240.00 P	0	0%	0			NVDA260116P02240000
2,230.00 P	0	0%	0			NVDA260116P02230000
2,220.00 P	0	0%	0			NVDA260116P02220000
2,210.00 P	0	0%	0			NVDA260116P02210000
2,200.00 P	1,050.19	-1.19%	2	1	06-04	NVDA260116P02200000
2,190.00 P	0	0%	0			NVDA260116P02190000
2,180.00 P	0	0%	0			NVDA260116P02180000
2,170.00 P	0	0%	0			NVDA260116P02170000
2,160.00 P	0	0%	0			NVDA260116P02160000
2,150.00 P	0	0%	0			NVDA260116P02150000
2,140.00 P	0	0%	0			NVDA260116P02140000
2,130.00 P	0	0%	0			NVDA260116P02130000
2,120.00 P	0	0%	0			NVDA260116P02120000
2,100.00 P	1,010.74	+5.27%	8	10	05-31	NVDA260116P02100000
2,050.00 P	0	0%	0			NVDA260116P02050000
2,000.00 P	856.50	-2.55%	3	2	06-04	NVDA260116P02000000
1,950.00 P	0	0%	0			NVDA260116P01950000
1,940.00 P	999.95	-3.67%	1	0	05-22	NVDA260116P01940000
1,930.00 P	0	0%	0			NVDA260116P01930000
1,920.00 P	0	0%	0			NVDA260116P01920000
1,910.00 P	0	0%	0			NVDA260116P01910000
1,900.00 P	773.18	-9.34%	4	5	06-04	NVDA260116P01900000
1,890.00 P	949.55	-6.29%	10	11	03-26	NVDA260116P01890000
1,880.00 P	1,003.45	0%	2	1	03-14	NVDA260116P01880000
1,870.00 P	0	0%	0			NVDA260116P01870000
1,860.00 P	0	0%	0			NVDA260116P01860000
1,850.00 P	956.50	0%	2	0	04-02	NVDA260116P01850000
1,840.00 P	939.63	0%	2	0	05-08	NVDA260116P01840000
1,830.00 P	0	0%	0			NVDA260116P01830000
1,820.00 P	906.54	0%	2	0	03-21	NVDA260116P01820000
1,810.00 P	0	0%	0			NVDA260116P01810000
1,800.00 P	687.47	-6.25%	2	3	06-04	NVDA260116P01800000
1,790.00 P	891.40	0%	8	4	03-08	NVDA260116P01790000
1,780.00 P	882.10	0%	4	2	03-08	NVDA260116P01780000
1,770.00 P	872.70	+1.04%	6	4	03-08	NVDA260116P01770000
1,760.00 P	861.75	0%	2	1	03-08	NVDA260116P01760000
1,750.00 P	853.90	0%	2	1	03-08	NVDA260116P01750000
1,740.00 P	844.55	+1.02%	4	2	03-08	NVDA260116P01740000
1,730.00 P	0	0%	0			NVDA260116P01730000
1,720.00 P	625.00	-24.35%	1	1	05-30	NVDA260116P01720000
1,710.00 P	816.90	0%	2	1	03-08	NVDA260116P01710000
1,700.00 P	612.27	-9.02%	30	30	06-03	NVDA260116P01700000
1,690.00 P	785.55	0%	4	0	03-07	NVDA260116P01690000
1,680.00 P	656.94	-15.30%	4	1	05-23	NVDA260116P01680000
1,670.00 P	0	0%	0			NVDA260116P01670000
1,660.00 P	0	0%	0			NVDA260116P01660000
1,650.00 P	0	0%	0			NVDA260116P01650000
1,640.00 P	749.85	0%	2	1	05-08	NVDA260116P01640000
1,620.00 P	751.87	+0.43%	1	38	04-16	NVDA260116P01620000
1,600.00 P	493.00	-5.17%	2	109	06-05	NVDA260116P01600000
1,580.00 P	710.05	+4.46%	2	11	05-09	NVDA260116P01580000
1,560.00 P	467.30	-33.96%	4	74	06-05	NVDA260116P01560000
1,540.00 P	678.45	-1.00%	62	85	03-15	NVDA260116P01540000
1,520.00 P	667.98	-0.07%	54	14	03-15	NVDA260116P01520000
1,500.00 P	425.02	+1.66%	1	176	06-06	NVDA260116P01500000
1,480.00 P	451.60	+3.20%	1	53	05-30	NVDA260116P01480000
1,460.00 P	669.51	+11.88%	55	83	04-22	NVDA260116P01460000
1,440.00 P	377.75	+0.02%	10	18	06-06	NVDA260116P01440000
1,420.00 P	579.35	+5.92%	2	5	03-14	NVDA260116P01420000
1,400.00 P	355.62	+1.17%	10	45	06-06	NVDA260116P01400000
1,380.00 P	582.02	+1.07%	17	18	05-01	NVDA260116P01380000
1,360.00 P	339.95	-41.24%	2	56	06-07	NVDA260116P01360000
1,340.00 P	449.37	-9.32%	4	4	05-21	NVDA260116P01340000
1,320.00 P	331.27	-33.64%	1	1	05-28	NVDA260116P01320000
1,300.00 P	300.13	+1.75%	20	69	06-07	NVDA260116P01300000
1,290.00 P	344.50	-21.92%	6	39	05-31	NVDA260116P01290000
1,280.00 P	337.60	+11.74%	6	91	05-31	NVDA260116P01280000
1,270.00 P	269.30	-18.60%	1	117	06-05	NVDA260116P01270000
1,260.00 P	264.10	-8.32%	2	136	06-05	NVDA260116P01260000
1,250.00 P	260.65	-1.64%	46	107	06-07	NVDA260116P01250000
1,240.00 P	250.15	-19.38%	29	158	06-06	NVDA260116P01240000
1,230.00 P	296.70	-43.07%	4	94	05-31	NVDA260116P01230000
1,220.00 P	241.51	-8.07%	5	51	06-05	NVDA260116P01220000
1,210.00 P	236.11	-10.97%	8	201	06-05	NVDA260116P01210000
1,200.00 P	233.50	-1.10%	36	1,037	06-07	NVDA260116P01200000
1,190.00 P	223.49	-1.39%	28	60	06-06	NVDA260116P01190000
1,180.00 P	222.27	-17.42%	3	106	06-05	NVDA260116P01180000
1,170.00 P	241.50	-9.69%	8	62	05-28	NVDA260116P01170000
1,160.00 P	217.00	+2.85%	1	33	06-06	NVDA260116P01160000
1,150.00 P	216.00	+0.02%	2	64	06-07	NVDA260116P01150000
1,140.00 P	203.38	-2.01%	2	23	06-07	NVDA260116P01140000
1,130.00 P	202.10	-6.49%	5	38	06-05	NVDA260116P01130000
1,120.00 P	200.00	+1.01%	1	32	06-06	NVDA260116P01120000
1,110.00 P	185.45	-9.73%	3	42	06-05	NVDA260116P01110000
1,100.00 P	183.15	-2.05%	198	1,176	06-07	NVDA260116P01100000
1,090.00 P	272.45	-9.65%	4	53	05-21	NVDA260116P01090000
1,080.00 P	212.65	+7.56%	8	106	05-31	NVDA260116P01080000
1,070.00 P	207.20	+10.62%	10	75	05-31	NVDA260116P01070000
1,060.00 P	167.00	+0.01%	2	37	06-07	NVDA260116P01060000
1,050.00 P	159.64	-0.77%	232	1,049	06-07	NVDA260116P01050000
1,040.00 P	155.16	+0.44%	188	348	06-07	NVDA260116P01040000
1,030.00 P	156.53	+5.18%	2	1,620	06-06	NVDA260116P01030000
1,020.00 P	153.40	+5.43%	4	82	06-06	NVDA260116P01020000
1,010.00 P	142.55	-2.99%	98	60	06-07	NVDA260116P01010000
1,000.00 P	141.49	+0.38%	114	864	06-07	NVDA260116P01000000
990.00 P	134.60	-1.74%	174	147	06-07	NVDA260116P00990000
980.00 P	131.40	-3.45%	22	103	06-07	NVDA260116P00980000
970.00 P	125.64	-11.37%	22	73	06-05	NVDA260116P00970000
960.00 P	128.50	+1.25%	4	34	06-07	NVDA260116P00960000
950.00 P	122.64	+1.57%	204	733	06-06	NVDA260116P00950000
940.00 P	137.50	+9.55%	14	76	05-31	NVDA260116P00940000
930.00 P	137.08	+11.86%	2	184	05-31	NVDA260116P00930000
920.00 P	108.45	-11.09%	2	440	06-05	NVDA260116P00920000
910.00 P	104.50	-7.23%	1	75	06-05	NVDA260116P00910000
900.00 P	101.45	-2.68%	206	751	06-07	NVDA260116P00900000
890.00 P	92.73	-4.11%	2	35	06-06	NVDA260116P00890000
880.00 P	96.50	+4.32%	9	255	06-06	NVDA260116P00880000
870.00 P	93.10	-20.43%	2	88	06-05	NVDA260116P00870000
860.00 P	87.29	-2.87%	12	197	06-07	NVDA260116P00860000
850.00 P	88.15	+1.56%	12	201	06-06	NVDA260116P00850000
840.00 P	83.52	+2.35%	12	44	06-06	NVDA260116P00840000
830.00 P	82.75	-8.06%	1	38	06-06	NVDA260116P00830000
820.00 P	75.55	-2.14%	4	134	06-07	NVDA260116P00820000
810.00 P	76.10	+1.47%	4	121	06-07	NVDA260116P00810000
800.00 P	70.00	-1.95%	24	1,449	06-07	NVDA260116P00800000
790.00 P	67.50	-2.03%	10	143	06-07	NVDA260116P00790000
780.00 P	65.04	-13.74%	3	96	06-05	NVDA260116P00780000
770.00 P	62.00	-4.76%	6	122	06-07	NVDA260116P00770000
760.00 P	60.20	-1.63%	16	287	06-07	NVDA260116P00760000
750.00 P	58.75	-3.45%	6	449	06-07	NVDA260116P00750000
740.00 P	55.25	-1.52%	16	127	06-07	NVDA260116P00740000
730.00 P	55.25	+3.17%	4	319	06-07	NVDA260116P00730000
720.00 P	49.80	-4.14%	388	2,082	06-07	NVDA260116P00720000
710.00 P	47.92	+0.84%	8	74	06-07	NVDA260116P00710000
700.00 P	45.50	-4.21%	16	1,970	06-07	NVDA260116P00700000
690.00 P	42.90	-3.16%	1	138	06-06	NVDA260116P00690000
680.00 P	41.75	-19.87%	3	134	06-05	NVDA260116P00680000
670.00 P	39.35	-15.23%	9	148	06-05	NVDA260116P00670000
660.00 P	40.30	+3.87%	8	316	06-07	NVDA260116P00660000
650.00 P	36.12	-3.16%	8	1,041	06-07	NVDA260116P00650000
640.00 P	36.20	+6.47%	10	95	06-07	NVDA260116P00640000
630.00 P	32.30	-10.28%	22	676	06-05	NVDA260116P00630000
620.00 P	32.60	-6.19%	1	227	06-06	NVDA260116P00620000
610.00 P	31.00	+3.33%	4	100	06-07	NVDA260116P00610000
605.00 P	29.25	-18.93%	43	169	06-05	NVDA260116P00605000
600.00 P	28.00	-1.41%	42	833	06-07	NVDA260116P00600000
595.00 P	27.90	-12.81%	1	82	06-05	NVDA260116P00595000
590.00 P	27.35	-22.41%	5	57	06-05	NVDA260116P00590000
585.00 P	29.70	-36.40%	1	19	05-30	NVDA260116P00585000
580.00 P	26.60	+6.40%	6	157	06-07	NVDA260116P00580000
575.00 P	24.40	-12.07%	18	45	06-05	NVDA260116P00575000
570.00 P	26.00	-2.44%	8	109	06-04	NVDA260116P00570000
565.00 P	28.90	-32.79%	1	30	05-23	NVDA260116P00565000
560.00 P	22.15	-17.50%	23	134	06-05	NVDA260116P00560000
555.00 P	21.75	-9.00%	18	84	06-05	NVDA260116P00555000
550.00 P	21.10	+0.96%	6	571	06-07	NVDA260116P00550000
545.00 P	21.54	+0.65%	2	26	06-06	NVDA260116P00545000
540.00 P	19.95	-7.21%	20	182	06-05	NVDA260116P00540000
535.00 P	20.85	-36.72%	1	130	05-28	NVDA260116P00535000
530.00 P	19.65	+3.69%	10	154	06-07	NVDA260116P00530000
525.00 P	18.90	-7.80%	13	93	06-05	NVDA260116P00525000
520.00 P	17.70	-2.75%	34	269	06-07	NVDA260116P00520000
515.00 P	17.50	+1.74%	6	77	06-07	NVDA260116P00515000
510.00 P	16.70	-3.19%	28	498	06-07	NVDA260116P00510000
505.00 P	16.50	+1.23%	24	350	06-07	NVDA260116P00505000
500.00 P	15.80	-1.86%	128	1,520	06-07	NVDA260116P00500000
495.00 P	14.78	-3.08%	3	234	06-06	NVDA260116P00495000
490.00 P	15.40	-0.96%	8	711	06-07	NVDA260116P00490000
485.00 P	15.05	-5.94%	4	93	06-07	NVDA260116P00485000
480.00 P	14.00	+0.36%	4	217	06-06	NVDA260116P00480000
475.00 P	14.10	-38.43%	12	121	06-07	NVDA260116P00475000
470.00 P	13.70	+1.48%	14	425	06-07	NVDA260116P00470000
465.00 P	13.05	0.00%	2	30	06-07	NVDA260116P00465000
460.00 P	12.55	+5.02%	22	145	06-07	NVDA260116P00460000
455.00 P	13.00	+4.00%	1	1,106	05-29	NVDA260116P00455000
450.00 P	12.00	+6.67%	26	1,517	06-07	NVDA260116P00450000
445.00 P	11.45	+1.33%	1	375	06-05	NVDA260116P00445000
440.00 P	11.10	-0.89%	4	340	06-07	NVDA260116P00440000
435.00 P	11.75	+8.60%	2	83	05-31	NVDA260116P00435000
430.00 P	10.30	+3.00%	2	156	06-07	NVDA260116P00430000
425.00 P	9.85	-13.22%	1	59	05-28	NVDA260116P00425000
420.00 P	9.15	-2.66%	5	1,048	06-06	NVDA260116P00420000
415.00 P	9.20	+2.79%	2	302	06-07	NVDA260116P00415000
410.00 P	8.62	-3.15%	6	123	06-07	NVDA260116P00410000
405.00 P	8.60	-4.44%	1	115	06-06	NVDA260116P00405000
400.00 P	8.00	-3.61%	20	1,647	06-07	NVDA260116P00400000
395.00 P	8.05	+4.27%	1	455	06-06	NVDA260116P00395000
390.00 P	7.70	+3.36%	40	283	06-07	NVDA260116P00390000
385.00 P	8.50	+18.88%	1	229	05-30	NVDA260116P00385000
380.00 P	6.90	-52.67%	5	162	05-28	NVDA260116P00380000
375.00 P	7.00	+1.45%	6	169	06-07	NVDA260116P00375000
370.00 P	6.54	-8.53%	2	194	06-05	NVDA260116P00370000
365.00 P	6.30	-10.00%	2	200	06-05	NVDA260116P00365000
360.00 P	6.15	+2.50%	1	133	06-06	NVDA260116P00360000
355.00 P	6.00	+3.45%	2	181	06-07	NVDA260116P00355000
350.00 P	5.50	-2.65%	12	1,856	06-07	NVDA260116P00350000
345.00 P	6.00	+9.09%	2	91	05-31	NVDA260116P00345000
340.00 P	5.50	+5.77%	1	88	05-30	NVDA260116P00340000
335.00 P	5.30	+2.91%	1	94	05-30	NVDA260116P00335000
330.00 P	5.00	-8.26%	1	67	06-04	NVDA260116P00330000
325.00 P	4.50	-10.89%	3	128	06-05	NVDA260116P00325000
320.00 P	4.35	-13.00%	1	218	06-05	NVDA260116P00320000
315.00 P	4.28	-46.16%	1	54	06-06	NVDA260116P00315000
310.00 P	4.00	-33.33%	2	79	06-06	NVDA260116P00310000
300.00 P	190.53	-1.55%	20	0	04-25	NVDA260116P00300000
290.00 P	171.83	-3.44%	1	1	05-08	NVDA260116P00290000
280.00 P	161.81	-3.25%	1	1	05-08	NVDA260116P00280000
275.00 P	138.70	+5.32%	2	26	12-27	NVDA260116P00275000
270.00 P	155.23	+11.65%	20	19	03-04	NVDA260116P00270000
265.00 P	137.05	+14.49%	4	3	02-25	NVDA260116P00265000
260.00 P	131.85	+3.20%	12	64	02-25	NVDA260116P00260000
255.00 P	110.10	-7.52%	14	47	01-23	NVDA260116P00255000
250.00 P	141.34	+5.40%	2	5	04-29	NVDA260116P00250000
245.00 P	124.25	+8.14%	1	2	02-27	NVDA260116P00245000
240.00 P	127.75	-3.22%	10	5	05-01	NVDA260116P00240000
235.00 P	110.40	+19.99%	40	46	01-29	NVDA260116P00235000
230.00 P	112.55	-0.86%	5	72	03-05	NVDA260116P00230000
228.00 P	95.70	-6.13%	1	36	02-26	NVDA260116P00228000
227.00 P	102.65	+10.67%	10	31	01-29	NVDA260116P00227000
226.00 P	97.70	-10.33%	2	39	02-25	NVDA260116P00226000
225.00 P	111.00	+0.06%	14	56	04-14	NVDA260116P00225000
224.00 P	113.40	+1.80%	10	44	03-07	NVDA260116P00224000
223.00 P	89.30	-5.10%	3	6	11-04	NVDA260116P00223000
222.00 P	95.25	+2.64%	13	27	12-17	NVDA260116P00222000
221.00 P	102.30	+17.38%	4	0	01-30	NVDA260116P00221000
220.00 P	112.00	+1.08%	7	97	04-09	NVDA260116P00220000
219.00 P	99.45	-2.69%	12	38	01-31	NVDA260116P00219000
218.00 P	106.29	+19.83%	1	4	03-27	NVDA260116P00218000
217.00 P	99.76	+3.43%	24	53	01-30	NVDA260116P00217000
216.00 P	98.05	+18.29%	2	13	01-31	NVDA260116P00216000
215.00 P	93.80	+21.35%	40	23	02-28	NVDA260116P00215000
214.00 P	105.50	+3.33%	4	5	04-09	NVDA260116P00214000
213.00 P	112.15	+10.60%	30	1	04-08	NVDA260116P00213000
212.00 P	96.05	+15.44%	4	4	02-03	NVDA260116P00212000
210.00 P	95.80	-12.83%	5	5	04-09	NVDA260116P00210000
205.00 P	88.44	+4.66%	40	101	03-26	NVDA260116P00205000
200.00 P	93.20	-1.64%	2	2	04-28	NVDA260116P00200000
195.00 P	100.25	+17.76%	60	39	04-04	NVDA260116P00195000
194.00 P	88.60	+9.45%	1	813	03-31	NVDA260116P00194000
193.00 P	63.30	-3.58%	2	23	11-26	NVDA260116P00193000
192.00 P	82.40	+6.12%	224	59	03-28	NVDA260116P00192000
191.00 P	79.80	+3.27%	5	70	03-06	NVDA260116P00191000
190.00 P	91.80	+3.42%	2	458	04-22	NVDA260116P00190000
189.00 P	84.50	-8.85%	5	6	04-30	NVDA260116P00189000
188.00 P	57.75	-3.67%	1	264	01-02	NVDA260116P00188000
187.00 P	52.70	+2.93%	20	324	01-24	NVDA260116P00187000
186.00 P	78.35	+3.16%	2	13	03-11	NVDA260116P00186000
185.00 P	78.47	-8.94%	3	75	04-30	NVDA260116P00185000
184.00 P	75.55	+34.91%	8	165	03-11	NVDA260116P00184000
183.00 P	75.66	+12.01%	2	23	04-28	NVDA260116P00183000
182.00 P	68.50	+36.32%	1	12	03-06	NVDA260116P00182000
181.00 P	53.61	+7.22%	2	107	02-21	NVDA260116P00181000
180.00 P	66.07	-6.22%	5	2,014	05-05	NVDA260116P00180000
179.00 P	70.41	-0.41%	1	9	04-29	NVDA260116P00179000
178.00 P	65.63	+17.20%	250	724	03-26	NVDA260116P00178000
177.00 P	50.95	+11.49%	6	35	12-27	NVDA260116P00177000
176.00 P	77.50	-2.39%	1	195	04-09	NVDA260116P00176000
175.00 P	59.90	-7.13%	1	558	05-07	NVDA260116P00175000
174.00 P	44.20	-9.52%	2	30	02-21	NVDA260116P00174000
173.00 P	78.85	+36.30%	12	37	04-07	NVDA260116P00173000
172.00 P	66.30	-12.36%	2	106	04-24	NVDA260116P00172000
171.00 P	57.55	+3.32%	4	47	05-02	NVDA260116P00171000
170.00 P	54.05	-6.71%	171	2,014	05-08	NVDA260116P00170000
169.00 P	58.49	+55.97%	2	54	02-03	NVDA260116P00169000
168.00 P	70.70	+33.65%	1	53	04-07	NVDA260116P00168000
167.00 P	51.30	+17.93%	100	136	05-08	NVDA260116P00167000
166.00 P	67.05	+22.47%	2	46	04-08	NVDA260116P00166000
165.00 P	50.45	-22.02%	100	449	05-08	NVDA260116P00165000
164.00 P	49.28	-4.88%	15	43	05-08	NVDA260116P00164000
162.00 P	50.15	-1.76%	200	408	05-02	NVDA260116P00162000
160.00 P	45.45	-3.36%	492	18,935	05-08	NVDA260116P00160000
158.00 P	49.60	-20.32%	80	272	04-25	NVDA260116P00158000
156.00 P	61.00	+8.73%	2	839	04-21	NVDA260116P00156000
155.00 P	41.15	-8.56%	2	1,198	05-08	NVDA260116P00155000
154.00 P	40.35	-8.50%	2	1,562	05-08	NVDA260116P00154000
152.00 P	42.70	+3.09%	40	3,120	05-06	NVDA260116P00152000
150.00 P	37.20	-3.75%	30	10,438	05-08	NVDA260116P00150000
148.00 P	36.81	-6.34%	20	1,149	05-08	NVDA260116P00148000
146.00 P	34.10	-9.16%	3	1,031	05-08	NVDA260116P00146000
145.00 P	34.45	-7.04%	3	4,566	05-08	NVDA260116P00145000
144.00 P	32.69	-25.19%	2	6,720	05-08	NVDA260116P00144000
142.00 P	31.10	-8.66%	3	2,112	05-08	NVDA260116P00142000
140.00 P	29.70	-3.10%	2,013	22,913	05-08	NVDA260116P00140000
138.00 P	30.90	+0.55%	7	11,183	05-05	NVDA260116P00138000
136.00 P	27.05	-8.77%	3	1,637	05-08	NVDA260116P00136000
135.00 P	26.48	-3.00%	12	6,140	05-08	NVDA260116P00135000
134.00 P	27.65	-1.64%	30	1,282	05-02	NVDA260116P00134000
132.00 P	24.45	-9.21%	12	3,611	05-08	NVDA260116P00132000
130.00 P	23.79	-1.29%	178	24,690	05-08	NVDA260116P00130000
129.00 P	25.05	-2.15%	130	2,976	05-02	NVDA260116P00129000
128.00 P	24.30	+0.83%	354	3,226	05-06	NVDA260116P00128000
127.00 P	23.55	-3.68%	24	2,840	05-02	NVDA260116P00127000
126.00 P	20.73	-11.97%	2	1,616	05-08	NVDA260116P00126000
125.00 P	20.50	-2.94%	221	12,329	05-08	NVDA260116P00125000
124.00 P	20.06	-9.31%	4	2,380	05-08	NVDA260116P00124000
123.00 P	19.25	-5.41%	3	3,211	05-08	NVDA260116P00123000
122.00 P	18.65	-6.28%	133	4,761	05-08	NVDA260116P00122000
121.00 P	18.05	-10.20%	118	5,930	05-08	NVDA260116P00121000
120.00 P	17.96	-1.32%	742	29,922	05-08	NVDA260116P00120000
119.00 P	17.35	-5.71%	58	3,042	05-08	NVDA260116P00119000
118.00 P	16.85	-0.30%	157	9,626	05-08	NVDA260116P00118000
117.00 P	16.40	-1.50%	56	3,048	05-08	NVDA260116P00117000
116.00 P	15.59	-5.80%	9	3,096	05-08	NVDA260116P00116000
115.00 P	15.35	-2.04%	310	28,443	05-08	NVDA260116P00115000
114.00 P	14.52	-4.22%	31	3,216	05-08	NVDA260116P00114000
113.00 P	14.15	-5.35%	1	2,952	05-08	NVDA260116P00113000
112.00 P	13.79	-1.50%	21	3,137	05-08	NVDA260116P00112000
111.00 P	13.90	+0.72%	12	4,121	05-08	NVDA260116P00111000
110.00 P	12.91	-3.66%	1,728	43,166	05-08	NVDA260116P00110000
109.00 P	12.25	-10.91%	7	4,343	05-08	NVDA260116P00109000
108.00 P	12.00	-5.88%	40	6,116	05-08	NVDA260116P00108000
107.00 P	11.55	-6.10%	27	2,304	05-08	NVDA260116P00107000
106.00 P	12.40	-1.59%	1	2,706	05-07	NVDA260116P00106000
105.00 P	10.75	-3.59%	44	29,233	05-08	NVDA260116P00105000
104.00 P	10.25	-11.64%	35	7,511	05-08	NVDA260116P00104000
103.00 P	10.00	-11.11%	51	11,019	05-08	NVDA260116P00103000
102.00 P	9.65	-10.65%	29	3,740	05-08	NVDA260116P00102000
101.00 P	9.15	-12.02%	28	8,762	05-08	NVDA260116P00101000
100.00 P	8.95	-3.66%	240	74,946	05-08	NVDA260116P00100000
99.00 P	8.50	-6.59%	36	3,165	05-08	NVDA260116P00099000
98.00 P	8.25	-10.81%	8	4,016	05-08	NVDA260116P00098000
97.00 P	7.90	-6.40%	17	11,178	05-08	NVDA260116P00097000
96.00 P	7.50	-12.28%	29	6,544	05-08	NVDA260116P00096000
95.00 P	7.30	-3.57%	558	41,762	05-08	NVDA260116P00095000
94.00 P	6.95	-12.03%	18	4,367	05-08	NVDA260116P00094000
93.00 P	6.60	-12.58%	250	6,003	05-08	NVDA260116P00093000
92.00 P	6.35	-13.01%	19	22,414	05-08	NVDA260116P00092000
91.00 P	6.90	-2.13%	32	5,534	05-07	NVDA260116P00091000
90.00 P	6.00	-1.64%	201	71,619	05-08	NVDA260116P00090000
89.00 P	5.55	-4.80%	23	4,142	05-08	NVDA260116P00089000
88.00 P	5.30	-5.36%	118	4,267	05-08	NVDA260116P00088000
87.00 P	5.05	-12.93%	101	4,736	05-08	NVDA260116P00087000
86.00 P	5.00	-10.71%	13	4,247	05-08	NVDA260116P00086000
85.00 P	4.60	-5.15%	16	29,863	05-08	NVDA260116P00085000
84.00 P	4.45	-4.30%	4	3,356	05-08	NVDA260116P00084000
83.00 P	4.25	-12.37%	58	7,441	05-08	NVDA260116P00083000
82.00 P	3.95	-8.14%	1	11,583	05-08	NVDA260116P00082000
81.00 P	3.80	-5.00%	4	4,266	05-08	NVDA260116P00081000
80.00 P	3.76	-1.05%	444	33,575	05-08	NVDA260116P00080000
79.00 P	3.42	-13.42%	29	3,608	05-08	NVDA260116P00079000
78.00 P	3.25	-14.47%	12	3,856	05-08	NVDA260116P00078000
77.00 P	3.15	-12.50%	1	5,475	05-08	NVDA260116P00077000
76.00 P	3.35	-2.90%	2	2,985	05-07	NVDA260116P00076000
75.00 P	2.91	-0.68%	18	11,715	05-08	NVDA260116P00075000
74.00 P	3.10	+2.31%	24	3,317	05-07	NVDA260116P00074000
73.00 P	2.92	-0.68%	2	8,058	05-07	NVDA260116P00073000
72.00 P	2.41	-12.04%	71	20,850	05-08	NVDA260116P00072000
71.00 P	2.60	-0.38%	2	2,450	05-07	NVDA260116P00071000
70.00 P	2.20	-1.79%	91	36,115	05-08	NVDA260116P00070000
69.00 P	2.32	-1.28%	3	2,247	05-07	NVDA260116P00069000
68.00 P	2.21	-2.21%	4	2,947	05-07	NVDA260116P00068000
67.00 P	2.09	-0.48%	5	2,705	05-07	NVDA260116P00067000
66.00 P	2.00	+2.04%	3	4,256	05-07	NVDA260116P00066000
65.00 P	1.63	-13.76%	4	14,136	05-08	NVDA260116P00065000
64.00 P	1.81	-23.31%	3	1,267	05-01	NVDA260116P00064000
63.00 P	1.48	-11.90%	4	5,133	05-08	NVDA260116P00063000
62.00 P	1.67	-7.73%	1	2,832	05-07	NVDA260116P00062000
61.00 P	1.54	-12.50%	5	1,040	05-01	NVDA260116P00061000
60.50 P	1.35	-10.00%	1	1,901	05-07	NVDA260116P00060500
60.00 P	1.26	-0.79%	15	19,177	05-08	NVDA260116P00060000
59.50 P	1.35	-6.25%	6	762	05-02	NVDA260116P00059500
59.00 P	1.29	-1.53%	10	706	05-05	NVDA260116P00059000
58.50 P	1.34	-54.27%	2	970	05-01	NVDA260116P00058500
58.00 P	1.31	-14.38%	3	2,945	05-01	NVDA260116P00058000
57.50 P	1.27	-8.63%	2	856	05-01	NVDA260116P00057500
57.00 P	1.23	-16.33%	2	2,086	05-01	NVDA260116P00057000
56.50 P	1.02	-15.00%	1	467	05-08	NVDA260116P00056500
56.00 P	1.06	-7.83%	1	1,679	05-08	NVDA260116P00056000
55.50 P	1.00	-12.28%	5	2,214	05-07	NVDA260116P00055500
55.00 P	0.98	-8.41%	1	18,396	05-08	NVDA260116P00055000
54.50 P	1.02	-4.67%	4	397	05-05	NVDA260116P00054500
54.00 P	0.91	-9.00%	2	3,443	05-08	NVDA260116P00054000
53.50 P	1.90	+6.15%	20	1,496	04-17	NVDA260116P00053500
53.00 P	0.99	-2.94%	26	1,613	05-01	NVDA260116P00053000
52.50 P	0.84	-8.70%	12	984	05-08	NVDA260116P00052500
52.00 P	0.81	-8.99%	2	2,736	05-08	NVDA260116P00052000
51.50 P	1.00	0.00%	10	838	04-30	NVDA260116P00051500
51.00 P	0.79	-8.14%	10	5,078	05-08	NVDA260116P00051000
50.50 P	0.87	-16.35%	34	3,444	04-25	NVDA260116P00050500
50.00 P	0.74	-1.33%	656	21,038	05-08	NVDA260116P00050000
49.50 P	0.80	-13.98%	2	2,759	05-01	NVDA260116P00049500
49.00 P	1.10	-26.17%	20	7,986	04-23	NVDA260116P00049000
48.50 P	0.71	-6.58%	4	461	05-02	NVDA260116P00048500
48.00 P	0.70	-1.41%	5	2,680	05-07	NVDA260116P00048000
47.50 P	0.99	-28.26%	25	2,468	04-23	NVDA260116P00047500
47.00 P	0.72	-6.49%	14	3,390	04-29	NVDA260116P00047000
46.50 P	1.18	-1.67%	50	1,202	04-22	NVDA260116P00046500
46.00 P	0.60	-9.09%	10	1,112	05-07	NVDA260116P00046000
45.50 P	1.10	-15.38%	1	11,624	04-22	NVDA260116P00045500
45.00 P	0.55	-6.78%	3	13,895	05-08	NVDA260116P00045000
44.50 P	1.04	-1.89%	20	3,762	04-16	NVDA260116P00044500
44.00 P	0.56	-30.00%	2	2,895	05-02	NVDA260116P00044000
43.50 P	0.63	-37.62%	1	821	04-30	NVDA260116P00043500
43.00 P	0.50	-1.96%	1	1,375	05-07	NVDA260116P00043000
42.50 P	0.49	-12.50%	20	1,551	05-02	NVDA260116P00042500
42.00 P	0.50	-21.88%	13	8,046	05-07	NVDA260116P00042000
41.50 P	0.84	-10.64%	1	3,008	04-22	NVDA260116P00041500
41.00 P	0.90	+2.27%	1	982	04-21	NVDA260116P00041000
40.50 P	0.46	-40.26%	2	1,115	04-25	NVDA260116P00040500
40.00 P	0.38	-5.00%	4	18,433	05-08	NVDA260116P00040000
39.50 P	0.42	-16.00%	1	4,381	05-01	NVDA260116P00039500
39.00 P	0.46	+2.22%	1	2,595	04-28	NVDA260116P00039000
38.50 P	0.47	-44.71%	3	2,162	04-28	NVDA260116P00038500
38.00 P	0.40	-11.11%	1	2,994	04-29	NVDA260116P00038000
37.50 P	0.70	-30.00%	10	1,423	04-10	NVDA260116P00037500
37.00 P	0.77	-34.75%	13	2,460	04-10	NVDA260116P00037000
36.50 P	0.31	-58.11%	10	2,023	05-08	NVDA260116P00036500
36.00 P	0.32	+6.67%	20	1,321	05-06	NVDA260116P00036000
35.50 P	0.55	+27.91%	1	2,260	04-22	NVDA260116P00035500
35.00 P	0.27	-3.57%	35	16,365	05-08	NVDA260116P00035000
34.50 P	0.34	-19.05%	2	912	04-25	NVDA260116P00034500
34.00 P	0.35	-28.57%	1	831	04-24	NVDA260116P00034000
33.50 P	0.29	-53.97%	4	873	04-25	NVDA260116P00033500
33.00 P	0.55	+14.58%	13	555	04-21	NVDA260116P00033000
32.50 P	0.76	+123.53%	7	1,244	04-07	NVDA260116P00032500
32.00 P	0.51	+59.38%	4	2,222	04-21	NVDA260116P00032000
31.50 P	0.27	-15.63%	10	465	04-30	NVDA260116P00031500
31.00 P	0.24	-54.72%	4	707	04-25	NVDA260116P00031000
30.00 P	0.17	-5.56%	20	17,982	05-08	NVDA260116P00030000
29.00 P	0.20	0.00%	20	5,146	04-30	NVDA260116P00029000
28.00 P	0.13	-13.33%	1	2,747	05-08	NVDA260116P00028000
27.00 P	0.28	+12.00%	1	5,703	04-22	NVDA260116P00027000
26.00 P	0.31	-29.55%	1	4,290	04-08	NVDA260116P00026000
25.00 P	0.13	-13.33%	20	36,518	05-02	NVDA260116P00025000
24.00 P	0.21	+5.00%	4	3,750	04-22	NVDA260116P00024000
23.00 P	0.20	-50.00%	10	1,524	04-21	NVDA260116P00023000
22.00 P	0.08	-11.11%	80	1,680	05-08	NVDA260116P00022000
21.00 P	0.23	+91.67%	100	1,357	04-11	NVDA260116P00021000
20.00 P	0.06	-25.00%	80	5,772	05-08	NVDA260116P00020000
19.00 P	0.10	-16.67%	1	1,682	04-24	NVDA260116P00019000
18.00 P	0.07	0.00%	10	2,770	04-25	NVDA260116P00018000
17.00 P	0.05	-76.19%	2	2,047	05-02	NVDA260116P00017000
16.00 P	0.05	0.00%	120	6,791	05-02	NVDA260116P00016000
15.00 P	0.04	-20.00%	5	6,906	05-06	NVDA260116P00015000
14.00 P	0.04	-33.33%	1	2,450	04-29	NVDA260116P00014000
13.00 P	0.02	-60.00%	300	15,444	05-07	NVDA260116P00013000
12.00 P	0.03	-25.00%	18	4,122	05-07	NVDA260116P00012000
11.00 P	0.05	+66.67%	24	1,825	04-25	NVDA260116P00011000
10.00 P	0.01	-50.00%	6	12,745	05-08	NVDA260116P00010000
9.00 P	0.01	-50.00%	50	3,195	05-05	NVDA260116P00009000
8.00 P	0.05	+66.67%	40	13,489	04-09	NVDA260116P00008000
7.00 P	0.06	0.00%	20	2,711	04-11	NVDA260116P00007000
6.00 P	0.01	-50.00%	110	2,935	05-06	NVDA260116P00006000
5.50 P	0.01	-50.00%	5	4,939	03-31	NVDA260116P00005500
5.00 P	0.01	0.00%	1	6,336	04-30	NVDA260116P00005000
4.50 P	0.02	+100.00%	1	5,897	04-08	NVDA260116P00004500
4.00 P	0.02	+100.00%	1,279	9,124	04-09	NVDA260116P00004000
3.50 P	0.02	0.00%	59	7,262	03-10	NVDA260116P00003500
3.00 P	0.01	-50.00%	10	7,776	04-09	NVDA260116P00003000
2.50 P	0.01	-50.00%	228	1,517	04-07	NVDA260116P00002500
2.00 P	0.01	0.00%	51	1,274	03-04	NVDA260116P00002000
1.50 P	0.01	0.00%	500	1,744	02-05	NVDA260116P00001500
1.00 P	0.01	-50.00%	6	16,368	04-16	NVDA260116P00001000
0.50 P	0.01	0.00%	20	24,939	04-25	NVDA260116P00000500

document.getElementById("rn92kM").onerror = function(){this.style.display='none';}; .dark-mode .MWBRWZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MWBRWZ{ color: #333333; background-color: white; border: 2px solid #333333; }NVDANvidia Corpstock NASDAQ

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

NVDA Jan 16, 2026 Exp. - Max Pain @ $100.00

NVDA
Nvidia Corp
stock NASDAQ