Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jun 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
536,374423,06060,895947,001


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

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

Puts
Calls

NVDA Jun 18, 2026 Exp. - Max Pain @ $130.00

Puts
Calls


NVDA Jun 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,500.00 C104.050%12506-07NVDA260618C02500000
2,450.00 C108.650%4206-07NVDA260618C02450000
2,400.00 C111.00+0.91%402306-07NVDA260618C02400000
2,350.00 C117.650%2106-07NVDA260618C02350000
2,300.00 C00%0NVDA260618C02300000
2,280.00 C125.50-0.87%222206-07NVDA260618C02280000
2,270.00 C00%0NVDA260618C02270000
2,260.00 C131.22+49.11%121406-05NVDA260618C02260000
2,250.00 C125.00+30.22%1206-05NVDA260618C02250000
2,240.00 C00%0NVDA260618C02240000
2,230.00 C108.25+6.71%1206-03NVDA260618C02230000
2,220.00 C134.71+33.09%2406-06NVDA260618C02220000
2,210.00 C113.880%1106-04NVDA260618C02210000
2,200.00 C136.10-1.82%9510806-06NVDA260618C02200000
2,190.00 C135.000%2106-07NVDA260618C02190000
2,180.00 C113.28+12.60%1206-03NVDA260618C02180000
2,170.00 C00%0NVDA260618C02170000
2,160.00 C00%0NVDA260618C02160000
2,150.00 C143.780%2106-06NVDA260618C02150000
2,140.00 C118.080%2005-29NVDA260618C02140000
2,130.00 C123.00+1.23%1105-30NVDA260618C02130000
2,120.00 C150.00+30.37%32306-05NVDA260618C02120000
2,100.00 C147.60+0.41%21506-07NVDA260618C02100000
2,050.00 C159.43+6.29%6306-07NVDA260618C02050000
2,000.00 C163.00-2.35%15006-06NVDA260618C02000000
1,950.00 C172.23-0.19%1306-06NVDA260618C01950000
1,940.00 C169.82-0.59%256206-07NVDA260618C01940000
1,930.00 C171.52+18.58%24106-07NVDA260618C01930000
1,920.00 C143.45+25.87%378905-28NVDA260618C01920000
1,910.00 C153.74+220.09%11006-04NVDA260618C01910000
1,900.00 C175.08+10.09%913306-05NVDA260618C01900000
1,890.00 C153.00+15.12%16005-30NVDA260618C01890000
1,880.00 C183.81+22.19%44706-05NVDA260618C01880000
1,870.00 C187.50+25.00%15406-06NVDA260618C01870000
1,860.00 C150.50+28.97%38805-28NVDA260618C01860000
1,850.00 C186.50+0.87%12106-06NVDA260618C01850000
1,840.00 C193.85+0.96%16906-06NVDA260618C01840000
1,830.00 C70.89-15.36%71404-18NVDA260618C01830000
1,820.00 C126.06+3.45%42205-24NVDA260618C01820000
1,810.00 C126.78+33.17%4305-23NVDA260618C01810000
1,800.00 C198.00-1.19%423106-07NVDA260618C01800000
1,790.00 C186.35+10.12%119606-05NVDA260618C01790000
1,780.00 C202.95+21.35%43306-05NVDA260618C01780000
1,770.00 C204.70+16.61%31406-05NVDA260618C01770000
1,760.00 C198.00+22.83%1706-05NVDA260618C01760000
1,750.00 C210.38+1.92%26906-06NVDA260618C01750000
1,740.00 C140.36+5.36%9811805-24NVDA260618C01740000
1,730.00 C139.07+130.90%31405-23NVDA260618C01730000
1,720.00 C166.02+17.43%13305-28NVDA260618C01720000
1,710.00 C142.46-1.23%84305-24NVDA260618C01710000
1,700.00 C235.00+4.68%410206-06NVDA260618C01700000
1,690.00 C222.45+123.88%41306-07NVDA260618C01690000
1,680.00 C224.02+51.46%12406-06NVDA260618C01680000
1,670.00 C114.80+32.41%2705-21NVDA260618C01670000
1,660.00 C234.22+190.09%22606-05NVDA260618C01660000
1,650.00 C230.50+14.68%20011006-07NVDA260618C01650000
1,640.00 C228.10+17.01%13706-05NVDA260618C01640000
1,620.00 C237.00+2.53%61706-07NVDA260618C01620000
1,600.00 C236.45-4.89%415906-07NVDA260618C01600000
1,580.00 C241.05+16.20%21706-07NVDA260618C01580000
1,560.00 C250.60+1.05%25706-07NVDA260618C01560000
1,540.00 C259.31+1.83%24806-07NVDA260618C01540000
1,520.00 C259.31+17.20%214506-06NVDA260618C01520000
1,500.00 C271.05-1.96%1232706-07NVDA260618C01500000
1,480.00 C277.32-2.44%26806-07NVDA260618C01480000
1,460.00 C276.41-4.77%121606-07NVDA260618C01460000
1,440.00 C296.05+5.09%12906-06NVDA260618C01440000
1,420.00 C289.84+28.56%123006-06NVDA260618C01420000
1,400.00 C300.13-1.60%214006-07NVDA260618C01400000
1,380.00 C311.78+3.43%46006-07NVDA260618C01380000
1,360.00 C309.20-3.38%11806-06NVDA260618C01360000
1,340.00 C284.27+18.64%12606-04NVDA260618C01340000
1,320.00 C330.00+15.55%12506-06NVDA260618C01320000
1,300.00 C333.79+2.05%1016806-07NVDA260618C01300000
1,290.00 C335.00+1.06%42006-07NVDA260618C01290000
1,280.00 C335.29-1.22%33906-06NVDA260618C01280000
1,270.00 C302.77+1.05%12306-04NVDA260618C01270000
1,260.00 C342.57+0.73%24106-07NVDA260618C01260000
1,250.00 C352.76-1.19%619506-07NVDA260618C01250000
1,240.00 C362.35+1.79%43406-07NVDA260618C01240000
1,230.00 C352.88-4.31%16106-06NVDA260618C01230000
1,220.00 C371.40+0.16%44806-07NVDA260618C01220000
1,210.00 C371.00-1.64%35006-06NVDA260618C01210000
1,200.00 C371.50-1.65%1451906-07NVDA260618C01200000
1,190.00 C383.85-0.10%41106-07NVDA260618C01190000
1,180.00 C364.60-1.03%22206-07NVDA260618C01180000
1,170.00 C377.55+0.34%12606-06NVDA260618C01170000
1,160.00 C385.89-2.93%11506-06NVDA260618C01160000
1,150.00 C394.13+2.68%24706-07NVDA260618C01150000
1,140.00 C388.07+12.48%115906-06NVDA260618C01140000
1,130.00 C406.59+3.08%275506-06NVDA260618C01130000
1,120.00 C316.94-6.51%44405-31NVDA260618C01120000
1,110.00 C419.91+15.36%165506-05NVDA260618C01110000
1,100.00 C414.75+0.79%422506-07NVDA260618C01100000
1,090.00 C418.00+26.07%811406-07NVDA260618C01090000
1,080.00 C330.00-11.56%42805-31NVDA260618C01080000
1,070.00 C380.19+0.77%13006-03NVDA260618C01070000
1,060.00 C430.13+14.68%24506-07NVDA260618C01060000
1,050.00 C438.98+5.52%215506-06NVDA260618C01050000
1,040.00 C478.45+23.12%12506-06NVDA260618C01040000
1,030.00 C350.57-11.67%24505-31NVDA260618C01030000
1,020.00 C430.33+8.34%27506-05NVDA260618C01020000
1,010.00 C462.35+10.08%13906-06NVDA260618C01010000
1,000.00 C462.38+2.39%1288606-07NVDA260618C01000000
990.00 C405.00-2.45%31806-03NVDA260618C00990000
980.00 C481.27+14.64%14406-05NVDA260618C00980000
970.00 C480.88+11.20%213906-05NVDA260618C00970000
960.00 C470.55+14.52%21,10006-07NVDA260618C00960000
950.00 C490.70-0.27%3028706-07NVDA260618C00950000
940.00 C481.52+10.23%68206-07NVDA260618C00940000
930.00 C451.05+13.31%423506-04NVDA260618C00930000
920.00 C493.61-1.64%215606-07NVDA260618C00920000
910.00 C500.51+10.93%144506-05NVDA260618C00910000
900.00 C508.44-1.85%11,11006-06NVDA260618C00900000
890.00 C456.90-1.03%110805-29NVDA260618C00890000
880.00 C522.65+19.33%48606-06NVDA260618C00880000
870.00 C541.55+13.39%219606-05NVDA260618C00870000
860.00 C533.13-0.23%29706-07NVDA260618C00860000
850.00 C527.95-2.23%223506-07NVDA260618C00850000
840.00 C493.38+1.37%63405-29NVDA260618C00840000
830.00 C514.77+2.20%114506-04NVDA260618C00830000
820.00 C495.28-1.77%24206-03NVDA260618C00820000
810.00 C465.00-10.20%210005-31NVDA260618C00810000
800.00 C571.03+1.07%877406-07NVDA260618C00800000
790.00 C583.60+2.50%13717206-06NVDA260618C00790000
780.00 C525.90+4.58%116005-30NVDA260618C00780000
770.00 C487.00+7.37%411905-31NVDA260618C00770000
760.00 C497.13-4.22%43905-31NVDA260618C00760000
750.00 C611.90+12.90%1051706-05NVDA260618C00750000
740.00 C504.52-9.46%45805-31NVDA260618C00740000
730.00 C565.25+21.30%227206-04NVDA260618C00730000
720.00 C477.27+19.68%113605-23NVDA260618C00720000
710.00 C574.25+10.61%15506-04NVDA260618C00710000
700.00 C674.35+4.66%142106-06NVDA260618C00700000
690.00 C554.68+12.56%123105-28NVDA260618C00690000
680.00 C540.76-7.44%419605-31NVDA260618C00680000
670.00 C590.57+38.69%49305-28NVDA260618C00670000
660.00 C688.12+12.81%222606-06NVDA260618C00660000
650.00 C652.95-1.07%68306-06NVDA260618C00650000
640.00 C574.00+47.10%23005-31NVDA260618C00640000
630.00 C721.20+3.98%23406-06NVDA260618C00630000
620.00 C693.15+9.64%66206-06NVDA260618C00620000
610.00 C630.48-1.72%12806-03NVDA260618C00610000
600.00 C697.50+14.72%516006-05NVDA260618C00600000
590.00 C601.50-4.25%22405-31NVDA260618C00590000
580.00 C359.58-12.13%46304-19NVDA260618C00580000
570.00 C736.39-0.10%13906-06NVDA260618C00570000
560.00 C718.28+2.05%24606-06NVDA260618C00560000
550.00 C748.88+16.86%105106-07NVDA260618C00550000
540.00 C658.89+40.57%12405-28NVDA260618C00540000
530.00 C674.21-4.57%214105-31NVDA260618C00530000
520.00 C711.59+0.75%15105-30NVDA260618C00520000
510.00 C699.35+14.80%17305-29NVDA260618C00510000
500.00 C777.50+21.96%213506-06NVDA260618C00500000
490.00 C775.51+10.16%26906-07NVDA260618C00490000
480.00 C799.10+6.57%110106-05NVDA260618C00480000
470.00 C718.65+61.69%29305-31NVDA260618C00470000
460.00 C433.95-13.92%24104-24NVDA260618C00460000
450.00 C755.35-1.48%110005-30NVDA260618C00450000
440.00 C751.34+30.06%83905-28NVDA260618C00440000
430.00 C843.15+11.32%23206-07NVDA260618C00430000
420.00 C0.37+2.78%2406,72612-04NVDA260618C00420000
410.00 C0.48+20.00%31,05212-04NVDA260618C00410000
400.00 C0.55+22.22%83,12412-04NVDA260618C00400000
390.00 C0.63+10.53%192,46012-04NVDA260618C00390000
380.00 C0.69+4.55%1414,51112-04NVDA260618C00380000
370.00 C0.74-2.63%101,52912-03NVDA260618C00370000
360.00 C1.00+17.65%394,86812-04NVDA260618C00360000
350.00 C1.16+13.73%171,74112-04NVDA260618C00350000
340.00 C1.38+16.95%111,16412-04NVDA260618C00340000
330.00 C1.55+8.39%275,77712-04NVDA260618C00330000
320.00 C1.82+8.33%331,56512-04NVDA260618C00320000
310.00 C2.27+13.50%22,63512-04NVDA260618C00310000
300.00 C2.59+12.12%68013,85312-04NVDA260618C00300000
290.00 C3.16+9.34%263,73512-04NVDA260618C00290000
280.00 C3.73+11.34%7316,85912-04NVDA260618C00280000
275.00 C4.10+9.33%722,37112-04NVDA260618C00275000
270.00 C4.75+14.46%329,07212-04NVDA260618C00270000
265.00 C5.05+10.99%345,98712-04NVDA260618C00265000
260.00 C5.57+12.30%2689,80712-04NVDA260618C00260000
255.00 C6.35+12.39%187,07812-04NVDA260618C00255000
250.00 C6.80+11.48%1,36736,35912-04NVDA260618C00250000
245.00 C7.46+8.12%354,98412-04NVDA260618C00245000
240.00 C8.40+12.00%24210,58512-04NVDA260618C00240000
235.00 C9.30+11.51%10610,75912-04NVDA260618C00235000
230.00 C10.30+11.35%9118,15612-04NVDA260618C00230000
228.00 C10.47+1.95%11,38012-04NVDA260618C00228000
227.00 C11.00+6.28%153912-04NVDA260618C00227000
226.00 C10.25-4.21%969012-03NVDA260618C00226000
225.00 C11.60+12.29%506,37612-04NVDA260618C00225000
224.00 C11.65+8.88%201,18112-04NVDA260618C00224000
223.00 C12.25+11.36%270612-04NVDA260618C00223000
222.00 C12.15+8.97%61,19812-04NVDA260618C00222000
221.00 C12.40+8.30%81,59712-04NVDA260618C00221000
220.00 C12.65+10.96%47225,49412-04NVDA260618C00220000
219.00 C13.40+8.06%4663312-04NVDA260618C00219000
218.00 C13.15+9.04%4194112-04NVDA260618C00218000
217.00 C13.95+12.50%101,02912-04NVDA260618C00217000
216.00 C14.00+5.66%101,32912-04NVDA260618C00216000
215.00 C14.40+11.89%372,68012-04NVDA260618C00215000
214.00 C14.80+10.78%2268512-04NVDA260618C00214000
213.00 C15.10+14.31%2375012-04NVDA260618C00213000
212.00 C14.81+2.49%541,55512-04NVDA260618C00212000
210.00 C15.30+8.51%62131,83412-04NVDA260618C00210000
205.00 C17.25+10.22%604,97112-04NVDA260618C00205000
200.00 C19.15+10.57%1,66356,44912-04NVDA260618C00200000
195.00 C20.74+8.30%527,38512-04NVDA260618C00195000
194.00 C21.35+9.49%904,83412-04NVDA260618C00194000
193.00 C21.80+10.10%591,68912-04NVDA260618C00193000
192.00 C22.65+9.95%482,02312-04NVDA260618C00192000
191.00 C22.60+5.81%10495912-04NVDA260618C00191000
190.00 C23.10+10.00%49230,43112-04NVDA260618C00190000
189.00 C23.54+8.83%81,44312-04NVDA260618C00189000
188.00 C23.55+7.05%512,32112-04NVDA260618C00188000
187.00 C24.45+6.77%121,43712-04NVDA260618C00187000
186.00 C24.65+5.39%21,55512-04NVDA260618C00186000
185.00 C25.30+9.05%1839,44712-04NVDA260618C00185000
184.00 C25.85+8.39%512,10212-04NVDA260618C00184000
183.00 C26.21+8.53%1881,85912-04NVDA260618C00183000
182.00 C26.90+9.13%1012,59212-04NVDA260618C00182000
181.00 C27.38+9.52%2494312-04NVDA260618C00181000
180.00 C27.85+8.58%1,05128,93912-04NVDA260618C00180000
179.00 C28.70+9.84%62,28212-04NVDA260618C00179000
178.00 C29.00+4.43%201,11312-04NVDA260618C00178000
177.00 C29.90+7.94%63,78012-04NVDA260618C00177000
176.00 C29.40+6.72%11,07912-04NVDA260618C00176000
175.00 C30.10+7.89%1366,52012-04NVDA260618C00175000
174.00 C31.00+6.90%211,79812-04NVDA260618C00174000
173.00 C31.80+9.24%141,42212-04NVDA260618C00173000
172.00 C31.61+6.57%271,45612-04NVDA260618C00172000
171.00 C32.34+6.73%133,02012-04NVDA260618C00171000
170.00 C33.35+8.63%14715,12512-04NVDA260618C00170000
169.00 C31.85+6.52%369512-04NVDA260618C00169000
168.00 C34.15+5.83%2195512-04NVDA260618C00168000
167.00 C32.85-6.68%21,08512-03NVDA260618C00167000
166.00 C34.00+5.59%101,73612-02NVDA260618C00166000
165.00 C35.60+4.12%3211,50412-04NVDA260618C00165000
164.00 C36.42+1.31%171,53612-04NVDA260618C00164000
162.00 C37.75+5.36%171,30712-04NVDA260618C00162000
160.00 C38.73+6.11%11510,70412-04NVDA260618C00160000
158.00 C40.55+6.29%451,04412-04NVDA260618C00158000
156.00 C39.43-4.18%161,19812-03NVDA260618C00156000
155.00 C42.79+7.70%37,52712-04NVDA260618C00155000
154.00 C42.00+2.56%21,80112-04NVDA260618C00154000
152.00 C40.90+2.45%13,14312-01NVDA260618C00152000
150.00 C45.85+7.13%12826,63612-04NVDA260618C00150000
148.00 C47.30+7.01%201,98512-04NVDA260618C00148000
146.00 C45.60-2.75%101,08112-03NVDA260618C00146000
145.00 C49.92+7.24%96,24712-04NVDA260618C00145000
144.00 C48.80+4.95%21,72412-02NVDA260618C00144000
142.00 C51.50+2.34%117,17712-04NVDA260618C00142000
140.00 C53.30+5.65%1715,82912-04NVDA260618C00140000
138.00 C56.20+9.44%104,30412-02NVDA260618C00138000
136.00 C50.85-8.13%213,65711-25NVDA260618C00136000
135.00 C56.70+3.56%154,51512-04NVDA260618C00135000
134.00 C55.20-1.06%1004,35612-03NVDA260618C00134000
132.00 C60.50+6.61%213,43912-02NVDA260618C00132000
130.00 C61.10+4.98%1919,79812-04NVDA260618C00130000
129.00 C59.10-1.83%101,28212-03NVDA260618C00129000
128.00 C60.30-0.64%241,15712-03NVDA260618C00128000
127.00 C61.15-0.31%1253712-03NVDA260618C00127000
126.00 C61.90+5.90%1079212-03NVDA260618C00126000
125.00 C65.57+4.49%118,59512-04NVDA260618C00125000
124.00 C63.37-1.90%1281512-03NVDA260618C00124000
123.00 C66.33+3.21%4589312-04NVDA260618C00123000
122.00 C65.10+5.08%41,49912-03NVDA260618C00122000
121.00 C64.94-0.85%61,04012-03NVDA260618C00121000
120.00 C69.42+3.43%7725,73612-04NVDA260618C00120000
119.00 C67.62-3.26%649112-03NVDA260618C00119000
118.00 C68.61-4.11%256112-03NVDA260618C00118000
117.00 C69.95+12.55%258012-03NVDA260618C00117000
116.00 C70.55+10.32%555612-03NVDA260618C00116000
115.00 C73.98+4.45%310,57112-04NVDA260618C00115000
114.00 C72.35+1.01%12,30612-04NVDA260618C00114000
113.00 C73.13+0.95%21,01512-04NVDA260618C00113000
112.00 C73.83+0.54%690812-04NVDA260618C00112000
111.00 C74.73-1.41%61,01712-03NVDA260618C00111000
110.00 C77.50+3.15%1815,76312-04NVDA260618C00110000
109.00 C75.93-1.76%63,22912-03NVDA260618C00109000
108.00 C76.86-1.20%11,10812-04NVDA260618C00108000
107.00 C77.85-1.12%12,21412-04NVDA260618C00107000
106.00 C81.27+4.05%176712-04NVDA260618C00106000
105.00 C82.26+3.99%91,67112-04NVDA260618C00105000
104.00 C82.85+3.02%444412-04NVDA260618C00104000
103.00 C83.84+3.29%161012-04NVDA260618C00103000
102.00 C83.12+1.17%61,19912-04NVDA260618C00102000
101.00 C85.26+2.49%3661012-04NVDA260618C00101000
100.00 C86.25+2.53%3213,71812-04NVDA260618C00100000
99.00 C84.88-5.48%429412-03NVDA260618C00099000
98.00 C86.05+1.45%678512-03NVDA260618C00098000
97.00 C86.90+3.76%71,56312-03NVDA260618C00097000
96.00 C88.52+1.22%36,75412-04NVDA260618C00096000
95.00 C92.20+4.25%183,10312-04NVDA260618C00095000
94.00 C86.33-6.26%170212-01NVDA260618C00094000
93.00 C81.91-10.34%42,43711-25NVDA260618C00093000
92.00 C94.10+1.48%13,07111-24NVDA260618C00092000
91.00 C94.15-5.04%73,09611-20NVDA260618C00091000
90.00 C97.25+3.13%110,41412-04NVDA260618C00090000
89.00 C94.37-1.46%91,13212-03NVDA260618C00089000
88.00 C98.75+4.33%185112-04NVDA260618C00088000
87.00 C106.06+7.73%121,97111-14NVDA260618C00087000
86.00 C106.00-11.33%283811-06NVDA260618C00086000
85.00 C101.43-1.52%23,08012-04NVDA260618C00085000
84.00 C99.50-9.41%236611-26NVDA260618C00084000
83.00 C94.79-4.95%101,33912-01NVDA260618C00083000
82.00 C106.20+2.71%196011-19NVDA260618C00082000
81.00 C103.75+4.48%192412-02NVDA260618C00081000
80.00 C103.09-4.44%1019,76412-03NVDA260618C00080000
79.00 C109.43-16.66%101,72311-19NVDA260618C00079000
78.00 C98.50-13.83%2068111-21NVDA260618C00078000
77.00 C98.98-16.10%201,06911-25NVDA260618C00077000
76.00 C109.08-1.20%147012-04NVDA260618C00076000
75.00 C108.97+2.14%25,73712-02NVDA260618C00075000
74.00 C109.90-3.37%156012-02NVDA260618C00074000
73.00 C124.00-9.42%12,71911-11NVDA260618C00073000
72.00 C129.40+13.21%31,14011-05NVDA260618C00072000
71.00 C141.90+23.12%554510-29NVDA260618C00071000
70.00 C115.00+1.34%104,27211-24NVDA260618C00070000
69.00 C126.77-8.98%12,29011-20NVDA260618C00069000
68.00 C114.25-1.42%21,96512-03NVDA260618C00068000
67.00 C115.21-1.12%273111-24NVDA260618C00067000
66.00 C141.91+17.96%32,26710-31NVDA260618C00066000
65.00 C111.00-6.19%1088711-25NVDA260618C00065000
64.00 C127.99+9.27%130111-06NVDA260618C00064000
63.00 C141.00+16.06%1022210-28NVDA260618C00063000
62.00 C121.47-0.84%3253912-03NVDA260618C00062000
61.00 C116.17-3.99%1028611-25NVDA260618C00061000
60.00 C122.95-3.91%206,07212-03NVDA260618C00060000
59.00 C129.11-15.90%25,32411-13NVDA260618C00059000
58.00 C136.50+8.08%178811-12NVDA260618C00058000
57.00 C142.32+9.48%2220911-10NVDA260618C00057000
56.00 C128.89-13.39%144111-18NVDA260618C00056000
55.00 C126.40+4.77%265111-26NVDA260618C00055000
54.00 C128.53-9.80%115611-21NVDA260618C00054000
53.00 C147.35+16.84%11,03811-04NVDA260618C00053000
52.00 C123.45-14.57%5549711-25NVDA260618C00052000
51.00 C132.14+1.26%10070712-02NVDA260618C00051000
50.00 C133.30+1.18%11,84112-04NVDA260618C00050000
49.00 C146.19+9.06%11,44611-11NVDA260618C00049000
48.00 C129.51-8.47%280311-25NVDA260618C00048000
47.00 C135.70-5.52%169312-02NVDA260618C00047000
46.00 C133.65+6.07%141812-01NVDA260618C00046000
45.00 C138.11+5.24%191112-04NVDA260618C00045000
44.00 C142.56+1.39%246412-02NVDA260618C00044000
43.00 C137.64+7.00%5029812-01NVDA260618C00043000
42.00 C143.10-6.13%11,03911-18NVDA260618C00042000
41.00 C127.28-3.58%1010409-05NVDA260618C00041000
40.00 C144.83+1.74%24,62012-04NVDA260618C00040000
39.00 C141.41+0.14%7030812-01NVDA260618C00039000
38.00 C146.80-14.15%21,61112-04NVDA260618C00038000
37.00 C145.50-8.49%335312-02NVDA260618C00037000
36.00 C175.60+7.26%319810-29NVDA260618C00036000
35.00 C147.59-3.66%12073411-21NVDA260618C00035000
34.00 C147.41-12.10%610012-03NVDA260618C00034000
33.00 C91.48-9.50%2014102-28NVDA260618C00033000
32.00 C149.57-5.15%127211-18NVDA260618C00032000
31.00 C145.08-5.98%282,61911-21NVDA260618C00031000
30.00 C143.45-12.24%160011-25NVDA260618C00030000
29.00 C151.25+8.84%59710-22NVDA260618C00029000
28.00 C185.20+10.70%154610-29NVDA260618C00028000
27.00 C154.48-6.89%523712-03NVDA260618C00027000
26.00 C154.11-7.66%1019111-26NVDA260618C00026000
25.00 C163.90-1.47%41,22911-17NVDA260618C00025000
24.00 C156.67-1.21%732210-22NVDA260618C00024000
23.00 C160.14+18.96%428408-14NVDA260618C00023000
22.00 C158.26+3.04%11,14912-01NVDA260618C00022000
21.00 C163.91-1.20%1017911-18NVDA260618C00021000
20.00 C154.63-6.45%626611-25NVDA260618C00020000
19.00 C161.80-1.35%103,65511-07NVDA260618C00019000
18.00 C168.32-4.19%148011-13NVDA260618C00018000
17.00 C164.92-2.89%114012-02NVDA260618C00017000
16.00 C164.61-0.78%385112-03NVDA260618C00016000
15.00 C166.80+9.06%23311-18NVDA260618C00015000
14.00 C179.80+1.30%3311-10NVDA260618C00014000
13.00 C188.27+51.53%15028711-04NVDA260618C00013000
12.00 C171.51+17.93%2079310-23NVDA260618C00012000
11.00 C97.36-6.01%60057503-10NVDA260618C00011000
10.00 C173.47-0.10%724310-23NVDA260618C00010000
9.00 C180.00+79.73%809610-08NVDA260618C00009000
8.00 C193.77-4.94%414611-04NVDA260618C00008000
7.00 C184.87+8.36%15021211-12NVDA260618C00007000
6.00 C179.72+27.07%205010-24NVDA260618C00006000
5.00 C184.50+1.79%361,79811-14NVDA260618C00005000
4.50 C168.29+23.24%13807-18NVDA260618C00004500
4.00 C181.17+6.58%190111-18NVDA260618C00004000
3.50 C140.27+1.93%334106-12NVDA260618C00003500
3.00 C176.55+1.12%2010,19612-01NVDA260618C00003000
2.50 C181.36-7.83%3017511-18NVDA260618C00002500
2.00 C175.37-3.09%310,98011-28NVDA260618C00002000
1.50 C175.54-9.13%12,71711-28NVDA260618C00001500
1.00 C177.20-2.75%248012-01NVDA260618C00001000
0.50 C181.27+2.12%3243,44412-02NVDA260618C00000500
Puts
StrikePriceChangeVolOILastContract Name
2,500.00 P00%0NVDA260618P02500000
2,450.00 P00%0NVDA260618P02450000
2,400.00 P00%0NVDA260618P02400000
2,350.00 P00%0NVDA260618P02350000
2,300.00 P00%0NVDA260618P02300000
2,280.00 P00%0NVDA260618P02280000
2,270.00 P00%0NVDA260618P02270000
2,260.00 P00%0NVDA260618P02260000
2,250.00 P00%0NVDA260618P02250000
2,240.00 P00%0NVDA260618P02240000
2,230.00 P00%0NVDA260618P02230000
2,220.00 P00%0NVDA260618P02220000
2,210.00 P00%0NVDA260618P02210000
2,200.00 P00%0NVDA260618P02200000
2,190.00 P00%0NVDA260618P02190000
2,180.00 P00%0NVDA260618P02180000
2,170.00 P00%0NVDA260618P02170000
2,160.00 P00%0NVDA260618P02160000
2,150.00 P00%0NVDA260618P02150000
2,140.00 P00%0NVDA260618P02140000
2,130.00 P00%0NVDA260618P02130000
2,120.00 P00%0NVDA260618P02120000
2,100.00 P00%0NVDA260618P02100000
2,050.00 P00%0NVDA260618P02050000
2,000.00 P00%0NVDA260618P02000000
1,950.00 P00%0NVDA260618P01950000
1,940.00 P900.54-13.27%4005-23NVDA260618P01940000
1,930.00 P00%0NVDA260618P01930000
1,920.00 P00%0NVDA260618P01920000
1,910.00 P00%0NVDA260618P01910000
1,900.00 P756.63-11.50%4406-05NVDA260618P01900000
1,890.00 P1,044.790%6004-18NVDA260618P01890000
1,880.00 P870.16-7.04%1105-23NVDA260618P01880000
1,870.00 P00%0NVDA260618P01870000
1,860.00 P00%0NVDA260618P01860000
1,850.00 P00%0NVDA260618P01850000
1,840.00 P805.60-14.47%4005-23NVDA260618P01840000
1,830.00 P00%0NVDA260618P01830000
1,820.00 P00%0NVDA260618P01820000
1,810.00 P00%0NVDA260618P01810000
1,800.00 P764.82-0.59%12505-24NVDA260618P01800000
1,790.00 P946.18+5.76%6404-18NVDA260618P01790000
1,780.00 P777.03-7.71%1105-23NVDA260618P01780000
1,770.00 P876.150%4203-08NVDA260618P01770000
1,760.00 P856.950%4103-07NVDA260618P01760000
1,750.00 P671.57-8.45%545205-28NVDA260618P01750000
1,740.00 P717.22-15.47%2205-23NVDA260618P01740000
1,730.00 P839.500%2103-08NVDA260618P01730000
1,720.00 P686.92-17.26%24105-24NVDA260618P01720000
1,710.00 P639.06-8.58%545805-28NVDA260618P01710000
1,700.00 P595.95-30.99%4906-05NVDA260618P01700000
1,690.00 P00%0NVDA260618P01690000
1,680.00 P00%0NVDA260618P01680000
1,670.00 P799.00+1.80%1104-02NVDA260618P01670000
1,660.00 P636.530%24005-24NVDA260618P01660000
1,650.00 P796.65+1.99%2104-05NVDA260618P01650000
1,640.00 P758.200%241203-08NVDA260618P01640000
1,620.00 P828.000%4002-27NVDA260618P01620000
1,600.00 P582.25+6.81%21105-31NVDA260618P01600000
1,580.00 P721.08+2.17%41203-13NVDA260618P01580000
1,560.00 P707.730%4103-13NVDA260618P01560000
1,540.00 P690.900%8203-13NVDA260618P01540000
1,520.00 P675.200%14303-13NVDA260618P01520000
1,500.00 P449.96-24.99%21106-05NVDA260618P01500000
1,480.00 P748.40-1.40%4002-14NVDA260618P01480000
1,460.00 P653.35-12.61%585804-25NVDA260618P01460000
1,440.00 P635.94-8.05%71204-25NVDA260618P01440000
1,420.00 P00%0NVDA260618P01420000
1,400.00 P384.46+1.28%1417206-06NVDA260618P01400000
1,380.00 P583.46-11.86%585804-25NVDA260618P01380000
1,360.00 P348.90-38.42%512606-05NVDA260618P01360000
1,340.00 P365.03+0.08%214106-03NVDA260618P01340000
1,320.00 P352.71+2.18%19506-03NVDA260618P01320000
1,300.00 P336.64-22.72%34206-04NVDA260618P01300000
1,290.00 P333.57-45.81%14406-03NVDA260618P01290000
1,280.00 P350.10-17.92%89005-31NVDA260618P01280000
1,270.00 P428.51-0.75%48605-15NVDA260618P01270000
1,260.00 P311.97-23.29%13206-04NVDA260618P01260000
1,250.00 P304.65-3.19%27705-29NVDA260618P01250000
1,240.00 P324.60-22.14%48005-31NVDA260618P01240000
1,230.00 P301.16-0.12%71505-30NVDA260618P01230000
1,220.00 P288.04-0.52%544105-29NVDA260618P01220000
1,210.00 P261.45-7.59%1706-05NVDA260618P01210000
1,200.00 P258.00-1.71%43306-07NVDA260618P01200000
1,190.00 P250.45-8.41%123706-05NVDA260618P01190000
1,180.00 P255.42-4.82%2506-07NVDA260618P01180000
1,170.00 P250.85-31.58%1706-06NVDA260618P01170000
1,160.00 P235.81-7.19%13406-06NVDA260618P01160000
1,150.00 P234.32-1.49%217206-07NVDA260618P01150000
1,140.00 P234.60-4.63%2606-05NVDA260618P01140000
1,130.00 P237.66-29.01%2705-29NVDA260618P01130000
1,120.00 P447.91-4.10%2902-05NVDA260618P01120000
1,110.00 P247.55-45.96%11005-28NVDA260618P01110000
1,100.00 P213.29+4.42%23706-07NVDA260618P01100000
1,090.00 P214.43-1.69%2906-04NVDA260618P01090000
1,080.00 P304.39-6.97%4505-14NVDA260618P01080000
1,070.00 P211.98-32.95%61905-28NVDA260618P01070000
1,060.00 P204.05-9.20%31006-03NVDA260618P01060000
1,050.00 P214.45+7.57%47405-31NVDA260618P01050000
1,040.00 P176.39-10.44%2806-05NVDA260618P01040000
1,030.00 P298.20-29.57%71203-19NVDA260618P01030000
1,020.00 P184.19-11.07%24005-30NVDA260618P01020000
1,010.00 P168.65-13.84%28006-06NVDA260618P01010000
1,000.00 P160.25-3.52%645206-07NVDA260618P01000000
990.00 P156.59-5.95%10010606-06NVDA260618P00990000
980.00 P155.00-7.85%52906-06NVDA260618P00980000
970.00 P146.80-37.24%112006-05NVDA260618P00970000
960.00 P156.95+1.26%41305-29NVDA260618P00960000
950.00 P141.20+1.95%22016106-06NVDA260618P00950000
940.00 P137.84-1.49%22906-07NVDA260618P00940000
930.00 P132.94-15.54%4906-07NVDA260618P00930000
920.00 P129.86-7.21%61506-07NVDA260618P00920000
910.00 P134.50-1.01%52506-04NVDA260618P00910000
900.00 P122.85-2.03%218606-07NVDA260618P00900000
890.00 P129.25-11.62%11005-28NVDA260618P00890000
880.00 P121.00-3.97%103106-04NVDA260618P00880000
870.00 P131.80-23.95%86205-24NVDA260618P00870000
860.00 P108.32-7.77%34506-05NVDA260618P00860000
850.00 P114.55-7.32%23505-28NVDA260618P00850000
840.00 P101.52+1.49%123906-06NVDA260618P00840000
830.00 P154.65-3.94%12605-17NVDA260618P00830000
820.00 P92.06-10.56%28206-05NVDA260618P00820000
810.00 P98.25-0.90%22305-29NVDA260618P00810000
800.00 P91.00+0.55%426206-07NVDA260618P00800000
790.00 P88.23+3.46%22606-07NVDA260618P00790000
780.00 P82.18-13.91%103906-05NVDA260618P00780000
770.00 P77.13-22.00%211606-05NVDA260618P00770000
760.00 P74.80-0.28%41,45406-07NVDA260618P00760000
750.00 P73.25-0.61%147,72406-07NVDA260618P00750000
740.00 P68.87-8.54%13106-05NVDA260618P00740000
730.00 P73.47-9.11%101,38205-28NVDA260618P00730000
720.00 P67.23-4.50%65906-07NVDA260618P00720000
710.00 P64.86-3.17%21906-07NVDA260618P00710000
700.00 P58.93-4.95%86,83706-07NVDA260618P00700000
690.00 P57.05-1.81%25506-07NVDA260618P00690000
680.00 P60.05-14.15%34205-28NVDA260618P00680000
670.00 P57.30-10.75%174005-28NVDA260618P00670000
660.00 P53.68-12.29%212405-29NVDA260618P00660000
650.00 P50.14+0.28%1014706-07NVDA260618P00650000
640.00 P47.21-22.86%16406-05NVDA260618P00640000
630.00 P44.25-8.82%116206-05NVDA260618P00630000
620.00 P74.68-2.63%15305-13NVDA260618P00620000
610.00 P40.00-0.92%37106-06NVDA260618P00610000
600.00 P40.10+2.95%263506-07NVDA260618P00600000
590.00 P36.61-6.56%25406-05NVDA260618P00590000
580.00 P41.62+12.49%67905-31NVDA260618P00580000
570.00 P39.70-28.27%147505-23NVDA260618P00570000
560.00 P32.75-13.01%22006-07NVDA260618P00560000
550.00 P30.15+1.17%2516806-06NVDA260618P00550000
540.00 P27.52-22.22%14206-05NVDA260618P00540000
530.00 P26.68-6.88%311806-05NVDA260618P00530000
520.00 P24.70-2.60%1263806-07NVDA260618P00520000
510.00 P28.35-44.14%23605-24NVDA260618P00510000
500.00 P22.35-2.53%1032106-07NVDA260618P00500000
490.00 P21.17-16.16%18106-05NVDA260618P00490000
480.00 P20.50-16.84%28206-06NVDA260618P00480000
470.00 P19.65-13.32%312405-29NVDA260618P00470000
460.00 P19.90-3.63%103405-31NVDA260618P00460000
450.00 P16.70-1.76%138306-06NVDA260618P00450000
440.00 P15.50-3.73%1014606-05NVDA260618P00440000
430.00 P17.80-22.61%25505-23NVDA260618P00430000
420.00 P13.85-9.48%33806-04NVDA260618P00420000
410.00 P13.12-10.01%43905-28NVDA260618P00410000
400.00 P12.30+3.80%217106-07NVDA260618P00400000
390.00 P11.09+0.45%58306-06NVDA260618P00390000
380.00 P12.00+10.60%407605-31NVDA260618P00380000
370.00 P10.16+6.17%22606-07NVDA260618P00370000
360.00 P158.94+1,666.00%318210-28NVDA260618P00360000
350.00 P138.70-6.89%9110-29NVDA260618P00350000
340.00 P136.96+6.50%53110-30NVDA260618P00340000
330.00 P128.00+6.29%57811-05NVDA260618P00330000
320.00 P125.03+4.82%22811-20NVDA260618P00320000
310.00 P115.04-10.58%1611-10NVDA260618P00310000
300.00 P118.25-4.46%2112-04NVDA260618P00300000
290.00 P109.60-4.30%102211-26NVDA260618P00290000
280.00 P103.20+34.81%313511-28NVDA260618P00280000
275.00 P99.20+3.60%38511-25NVDA260618P00275000
270.00 P93.95+19.07%34511-25NVDA260618P00270000
265.00 P84.60-3.53%115012-03NVDA260618P00265000
260.00 P78.35-2.79%314612-02NVDA260618P00260000
255.00 P72.45+6.15%4531911-17NVDA260618P00255000
250.00 P72.30-2.82%5564111-26NVDA260618P00250000
245.00 P67.75+4.23%2024712-02NVDA260618P00245000
240.00 P62.55-6.78%2039412-02NVDA260618P00240000
235.00 P62.77+8.88%39511-25NVDA260618P00235000
230.00 P53.94-5.78%1549512-03NVDA260618P00230000
228.00 P46.00-2.21%12011-11NVDA260618P00228000
227.00 P49.75+3.54%108411-17NVDA260618P00227000
226.00 P44.60+24.41%14711-11NVDA260618P00226000
225.00 P52.80+14.41%313511-21NVDA260618P00225000
224.00 P48.25+9.53%126011-13NVDA260618P00224000
223.00 P43.30+23.89%893211-11NVDA260618P00223000
222.00 P46.80+9.47%120711-13NVDA260618P00222000
221.00 P45.15+7.50%216611-14NVDA260618P00221000
220.00 P44.99-13.31%11,18412-04NVDA260618P00220000
219.00 P50.13+11.40%910711-21NVDA260618P00219000
218.00 P43.29-0.71%129011-19NVDA260618P00218000
217.00 P46.20+3.94%715711-26NVDA260618P00217000
216.00 P42.45-1.74%2643511-20NVDA260618P00216000
215.00 P43.22-9.35%354212-04NVDA260618P00215000
214.00 P36.10-13.74%1250511-20NVDA260618P00214000
213.00 P35.75-14.47%615911-20NVDA260618P00213000
212.00 P40.40-17.04%2023712-03NVDA260618P00212000
210.00 P39.64+1.64%395712-04NVDA260618P00210000
205.00 P34.95-4.14%353112-04NVDA260618P00205000
200.00 P31.95-1.39%263,35612-04NVDA260618P00200000
195.00 P28.35-6.03%122,37812-04NVDA260618P00195000
194.00 P28.32-3.18%3984712-04NVDA260618P00194000
193.00 P27.20-7.26%1041812-04NVDA260618P00193000
192.00 P26.60-5.17%352212-04NVDA260618P00192000
191.00 P26.20-4.20%6548212-04NVDA260618P00191000
190.00 P25.97-3.46%519,42412-04NVDA260618P00190000
189.00 P24.90-4.96%1074212-04NVDA260618P00189000
188.00 P24.45-5.60%131,12512-04NVDA260618P00188000
187.00 P23.85-5.92%91,01012-04NVDA260618P00187000
186.00 P23.65-4.64%441,05912-04NVDA260618P00186000
185.00 P23.39-4.53%991,84612-04NVDA260618P00185000
184.00 P22.30-6.11%241,05112-04NVDA260618P00184000
183.00 P22.30-3.30%572,08512-04NVDA260618P00183000
182.00 P21.50-3.15%15081312-04NVDA260618P00182000
181.00 P20.98-6.34%1031,57612-04NVDA260618P00181000
180.00 P20.80-5.45%13411,78612-04NVDA260618P00180000
179.00 P20.37-3.69%1077012-04NVDA260618P00179000
178.00 P19.55-4.40%1041,14312-04NVDA260618P00178000
177.00 P18.90-5.03%871,06212-04NVDA260618P00177000
176.00 P18.45-6.25%111,91512-04NVDA260618P00176000
175.00 P18.20-5.70%766,57012-04NVDA260618P00175000
174.00 P17.55-4.62%71,85112-04NVDA260618P00174000
173.00 P17.41-1.58%2378512-04NVDA260618P00173000
172.00 P17.10-2.56%91,63312-04NVDA260618P00172000
171.00 P16.30-3.55%41,26812-04NVDA260618P00171000
170.00 P16.00-7.51%5918,47312-04NVDA260618P00170000
169.00 P15.45-4.92%2558812-04NVDA260618P00169000
168.00 P15.49-5.14%1492712-04NVDA260618P00168000
167.00 P14.65-4.56%1293412-04NVDA260618P00167000
166.00 P14.30-4.35%176,24912-04NVDA260618P00166000
165.00 P14.04-6.52%21718,32012-04NVDA260618P00165000
164.00 P13.80-2.47%134,99112-04NVDA260618P00164000
162.00 P13.05-2.61%6321,93912-04NVDA260618P00162000
160.00 P12.25-5.77%31129,21612-04NVDA260618P00160000
158.00 P11.45-4.58%472,58512-04NVDA260618P00158000
156.00 P10.80-4.85%411,93712-04NVDA260618P00156000
155.00 P10.80-2.26%2688,50612-04NVDA260618P00155000
154.00 P10.30-2.65%352,72212-04NVDA260618P00154000
152.00 P9.55-6.83%72,62412-04NVDA260618P00152000
150.00 P9.30-4.12%32036,94112-04NVDA260618P00150000
148.00 P8.70-2.14%642,36312-04NVDA260618P00148000
146.00 P8.05-3.59%236,84712-04NVDA260618P00146000
145.00 P8.00-4.08%1,52214,14312-04NVDA260618P00145000
144.00 P7.80+3.31%22,57612-03NVDA260618P00144000
142.00 P7.05-3.42%23,84812-04NVDA260618P00142000
140.00 P6.64-4.46%33630,66112-04NVDA260618P00140000
138.00 P6.15-3.91%305,34212-04NVDA260618P00138000
136.00 P6.05+1.68%115,22712-04NVDA260618P00136000
135.00 P5.71-5.31%1512,52412-04NVDA260618P00135000
134.00 P5.30-4.85%354,17012-04NVDA260618P00134000
132.00 P5.00-2.91%912,38412-04NVDA260618P00132000
130.00 P4.73-3.47%2730,45812-04NVDA260618P00130000
129.00 P4.50-3.23%1921,49112-04NVDA260618P00129000
128.00 P4.45-2.20%32,60512-04NVDA260618P00128000
127.00 P4.30-7.53%23,07012-02NVDA260618P00127000
126.00 P4.15+0.73%13,21512-04NVDA260618P00126000
125.00 P4.05-0.49%18,98612-04NVDA260618P00125000
124.00 P3.85-4.94%235,83812-03NVDA260618P00124000
123.00 P3.70-5.13%161,62012-03NVDA260618P00123000
122.00 P3.50-2.51%5441,95612-04NVDA260618P00122000
121.00 P3.43-9.74%113,73712-03NVDA260618P00121000
120.00 P3.20-8.57%227,09412-04NVDA260618P00120000
119.00 P3.15-12.50%62,29012-03NVDA260618P00119000
118.00 P2.98-2.61%12,27112-04NVDA260618P00118000
117.00 P2.83-15.27%201,43112-02NVDA260618P00117000
116.00 P4.09+4.87%71,47211-25NVDA260618P00116000
115.00 P2.60-4.76%1511,39912-04NVDA260618P00115000
114.00 P2.93-0.34%22,07512-01NVDA260618P00114000
113.00 P2.40-4.38%111,76312-04NVDA260618P00113000
112.00 P2.44-9.63%11,33712-03NVDA260618P00112000
111.00 P2.35-9.62%195212-01NVDA260618P00111000
110.00 P2.230.00%2022,62212-04NVDA260618P00110000
109.00 P2.16+0.93%373912-03NVDA260618P00109000
108.00 P2.00-13.79%11,81212-02NVDA260618P00108000
107.00 P2.20-21.15%11,18311-26NVDA260618P00107000
106.00 P2.05-22.64%1097612-01NVDA260618P00106000
105.00 P1.81-4.23%113,20412-04NVDA260618P00105000
104.00 P2.01+3.61%31,43912-01NVDA260618P00104000
103.00 P1.69+1.81%441,86612-04NVDA260618P00103000
102.00 P1.83+0.55%12,34412-01NVDA260618P00102000
101.00 P1.62-4.14%21,89312-01NVDA260618P00101000
100.00 P1.47-5.16%29735,49912-04NVDA260618P00100000
99.00 P1.49-6.88%22,25312-01NVDA260618P00099000
98.00 P1.330.00%82,59412-04NVDA260618P00098000
97.00 P1.85-1.07%26,08011-25NVDA260618P00097000
96.00 P1.85+12.12%43,60211-25NVDA260618P00096000
95.00 P1.17-4.10%15,44112-04NVDA260618P00095000
94.00 P1.13-20.98%101,52712-02NVDA260618P00094000
93.00 P1.100.00%102,06512-04NVDA260618P00093000
92.00 P1.05-7.89%2321,60812-02NVDA260618P00092000
91.00 P1.03+1.98%1078412-04NVDA260618P00091000
90.00 P0.98-2.97%5333,90012-04NVDA260618P00090000
89.00 P1.07-21.90%680911-26NVDA260618P00089000
88.00 P0.90-11.76%81,21612-02NVDA260618P00088000
87.00 P0.87-14.71%92,24512-01NVDA260618P00087000
86.00 P0.92-20.69%91,44211-26NVDA260618P00086000
85.00 P0.79-2.47%4520,23912-04NVDA260618P00085000
84.00 P0.79-22.55%187212-03NVDA260618P00084000
83.00 P0.77-29.36%91,43712-03NVDA260618P00083000
82.00 P1.04+10.64%482,28111-21NVDA260618P00082000
81.00 P1.00+72.41%201,47511-21NVDA260618P00081000
80.00 P0.67+4.69%626,32712-03NVDA260618P00080000
79.00 P0.63-13.70%292812-04NVDA260618P00079000
78.00 P0.62-17.33%11,30712-03NVDA260618P00078000
77.00 P0.56-20.00%1001,67512-02NVDA260618P00077000
76.00 P0.70-15.66%5114,95611-24NVDA260618P00076000
75.00 P0.55+7.84%1673,52312-03NVDA260618P00075000
74.00 P0.56-5.08%243,27712-01NVDA260618P00074000
73.00 P0.51-15.00%516,02312-03NVDA260618P00073000
72.00 P0.47-6.00%13,80212-04NVDA260618P00072000
71.00 P0.55-20.29%393711-26NVDA260618P00071000
70.00 P0.450.00%169,15812-04NVDA260618P00070000
69.00 P0.43-27.12%13,03212-02NVDA260618P00069000
68.00 P0.39-18.75%286110-28NVDA260618P00068000
67.00 P0.45-13.46%679911-28NVDA260618P00067000
66.00 P0.42-4.55%1392012-01NVDA260618P00066000
65.00 P0.38+2.70%204,06512-03NVDA260618P00065000
64.00 P0.44+12.82%11,42411-20NVDA260618P00064000
63.00 P0.33+6.45%1078112-03NVDA260618P00063000
62.00 P0.41+46.43%2744611-24NVDA260618P00062000
61.00 P0.39-4.88%7679011-24NVDA260618P00061000
60.00 P0.30-3.23%17,34212-03NVDA260618P00060000
59.00 P0.36+16.13%1770711-24NVDA260618P00059000
58.00 P0.27-10.00%141,89212-02NVDA260618P00058000
57.00 P0.30-16.67%11,64111-26NVDA260618P00057000
56.00 P0.32+45.45%1041,45411-24NVDA260618P00056000
55.00 P0.24-4.00%105,46912-01NVDA260618P00055000
54.00 P0.29+11.54%145811-20NVDA260618P00054000
53.00 P0.28+12.00%3372710-02NVDA260618P00053000
52.00 P0.28+27.27%196,09811-25NVDA260618P00052000
51.00 P0.23+53.33%7091911-26NVDA260618P00051000
50.00 P0.190.00%107,59112-04NVDA260618P00050000
49.00 P0.21-4.55%203,12411-26NVDA260618P00049000
48.00 P0.20+5.26%177812-01NVDA260618P00048000
47.00 P0.18-5.26%141,47811-18NVDA260618P00047000
46.00 P0.19+11.76%11,40611-26NVDA260618P00046000
45.00 P0.16-5.88%504,69511-26NVDA260618P00045000
44.00 P0.14-6.67%11,60512-03NVDA260618P00044000
43.00 P0.16-15.79%21,68411-25NVDA260618P00043000
42.00 P0.12-33.33%176512-04NVDA260618P00042000
41.00 P0.14+27.27%353211-11NVDA260618P00041000
40.00 P0.11-21.43%753,18312-03NVDA260618P00040000
39.00 P0.12-33.33%699711-25NVDA260618P00039000
38.00 P0.10-23.08%51,87411-11NVDA260618P00038000
37.00 P0.10+11.11%533912-04NVDA260618P00037000
36.00 P0.11+22.22%279811-18NVDA260618P00036000
35.00 P0.08-38.46%3,3605,26711-24NVDA260618P00035000
34.00 P0.06-45.45%10026812-02NVDA260618P00034000
33.00 P0.10+66.67%561,18911-07NVDA260618P00033000
32.00 P0.08+14.29%178911-12NVDA260618P00032000
31.00 P0.060.00%788911-17NVDA260618P00031000
30.00 P0.05-28.57%10010,43412-01NVDA260618P00030000
29.00 P0.05-16.67%1056811-14NVDA260618P00029000
28.00 P0.05+66.67%551,35211-11NVDA260618P00028000
27.00 P0.04-33.33%518711-11NVDA260618P00027000
26.00 P0.06+100.00%522,32411-20NVDA260618P00026000
25.00 P0.040.00%220,09712-02NVDA260618P00025000
24.00 P0.03+200.00%51,04111-11NVDA260618P00024000
23.00 P0.03-40.00%52,02511-11NVDA260618P00023000
22.00 P0.02-50.00%139612-01NVDA260618P00022000
21.00 P0.040.00%8065311-12NVDA260618P00021000
20.00 P0.03+50.00%53,56511-11NVDA260618P00020000
19.00 P0.03+200.00%546611-11NVDA260618P00019000
18.00 P0.020.00%584411-11NVDA260618P00018000
17.00 P0.02-33.33%199312-01NVDA260618P00017000
16.00 P0.02-33.33%231911-18NVDA260618P00016000
15.00 P0.030.00%12,15311-24NVDA260618P00015000
14.00 P0.020.00%101,57612-01NVDA260618P00014000
13.00 P0.01-66.67%2092,89112-01NVDA260618P00013000
12.00 P0.02+100.00%41,15111-11NVDA260618P00012000
11.00 P0.02-33.33%1062611-21NVDA260618P00011000
10.00 P0.020.00%513,81712-02NVDA260618P00010000
9.00 P0.02+100.00%11,45711-07NVDA260618P00009000
8.00 P0.01-66.67%1046307-15NVDA260618P00008000
7.00 P0.02+100.00%166511-07NVDA260618P00007000
6.00 P0.010.00%253911-07NVDA260618P00006000
5.00 P0.01-50.00%3003,44511-11NVDA260618P00005000
4.50 P0.02-60.00%261,05804-24NVDA260618P00004500
4.00 P0.010.00%188810-29NVDA260618P00004000
3.50 P0.01-80.00%286205-02NVDA260618P00003500
3.00 P0.02-33.33%41,73611-11NVDA260618P00003000
2.50 P0.010.00%484411-11NVDA260618P00002500
2.00 P0.010.00%1,7001,77211-24NVDA260618P00002000
1.50 P0.010.00%4,0175,04711-24NVDA260618P00001500
1.00 P0.02+100.00%481111-11NVDA260618P00001000
0.50 P0.010.00%820,23111-21NVDA260618P00000500


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