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

Market Open
Oct 1, 2026 3:38:03 PM EDT
231.32USD+1.287%(+2.94)73,279,945
231.36Bid   231.39Ask   0.03Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
230.08USD+0.744%(+1.70)514,165
After-hours
Sep 30, 2026 4:59:30 PM EDT
229.01USD+0.149%(+0.34)0
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 2, 2026Oct 5, 2026Oct 7, 2026Oct 9, 2026Oct 12, 2026Oct 14, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
832,976470,68040,0671,203,340


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

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

Puts
Calls

NVDA Dec 18, 2026 Exp. - Max Pain @ $165.00

Puts
Calls


NVDA Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
2,500.00 C139.770%1847606-07NVDA261218C02500000
2,450.00 C145.120%281406-07NVDA261218C02450000
2,400.00 C151.00-1.45%2610806-07NVDA261218C02400000
2,350.00 C154.05-2.51%2506-07NVDA261218C02350000
2,300.00 C163.70+0.24%1648206-07NVDA261218C02300000
2,280.00 C165.00-1.79%3404,46906-07NVDA261218C02280000
2,270.00 C162.30+12.83%423106-07NVDA261218C02270000
2,260.00 C170.50+26.39%2306-06NVDA261218C02260000
2,250.00 C166.86+2.16%805606-07NVDA261218C02250000
2,240.00 C125.000%8105-31NVDA261218C02240000
2,230.00 C137.800%2105-30NVDA261218C02230000
2,220.00 C184.70+7.93%1106-06NVDA261218C02220000
2,210.00 C173.55-0.63%1906-06NVDA261218C02210000
2,200.00 C176.05+1.50%48806-07NVDA261218C02200000
2,190.00 C00%0NVDA261218C02190000
2,180.00 C170.500%1106-05NVDA261218C02180000
2,170.00 C150.360%1105-29NVDA261218C02170000
2,160.00 C00%0NVDA261218C02160000
2,150.00 C147.00-4.55%2106-03NVDA261218C02150000
2,140.00 C00%0NVDA261218C02140000
2,130.00 C186.65+3.69%5606-06NVDA261218C02130000
2,120.00 C190.00+2.48%212906-07NVDA261218C02120000
2,100.00 C186.40-0.62%86106-07NVDA261218C02100000
2,050.00 C198.83+0.42%4506-07NVDA261218C02050000
2,000.00 C206.64-1.97%42446206-07NVDA261218C02000000
1,950.00 C217.01+15.43%7806-05NVDA261218C01950000
1,940.00 C217.00+2.84%101,89406-07NVDA261218C01940000
1,930.00 C181.40+10.01%210106-03NVDA261218C01930000
1,920.00 C188.70+10.54%17405-29NVDA261218C01920000
1,910.00 C220.97-2.18%32006-06NVDA261218C01910000
1,900.00 C224.00+1.54%6637206-07NVDA261218C01900000
1,890.00 C220.65-1.23%13706-06NVDA261218C01890000
1,880.00 C230.00+0.85%25306-07NVDA261218C01880000
1,870.00 C235.37+14.48%96706-05NVDA261218C01870000
1,860.00 C232.850.00%103806-07NVDA261218C01860000
1,850.00 C232.00+0.45%13606-06NVDA261218C01850000
1,840.00 C234.85-1.80%410206-07NVDA261218C01840000
1,830.00 C227.74+10.21%24006-05NVDA261218C01830000
1,820.00 C241.55+6.39%87106-07NVDA261218C01820000
1,810.00 C116.85+53.81%21805-07NVDA261218C01810000
1,800.00 C241.93+0.05%14272406-07NVDA261218C01800000
1,790.00 C239.00-2.12%624206-07NVDA261218C01790000
1,780.00 C247.71-1.74%108206-06NVDA261218C01780000
1,770.00 C252.60+20.06%63206-05NVDA261218C01770000
1,760.00 C256.85+14.59%101,62406-05NVDA261218C01760000
1,750.00 C259.95+13.29%368906-05NVDA261218C01750000
1,740.00 C250.06-3.10%425406-07NVDA261218C01740000
1,730.00 C256.21+23.18%123406-05NVDA261218C01730000
1,720.00 C262.55+0.83%2606-06NVDA261218C01720000
1,710.00 C258.30-0.97%4206-07NVDA261218C01710000
1,700.00 C265.62+0.61%2214106-07NVDA261218C01700000
1,690.00 C259.20-2.92%21806-07NVDA261218C01690000
1,680.00 C262.92+17.10%49506-05NVDA261218C01680000
1,670.00 C190.46+112.26%34305-23NVDA261218C01670000
1,660.00 C219.12+18.85%106705-28NVDA261218C01660000
1,650.00 C280.50+2.68%163506-07NVDA261218C01650000
1,640.00 C280.00+1.30%103,19006-07NVDA261218C01640000
1,620.00 C289.05-0.67%210306-07NVDA261218C01620000
1,600.00 C292.00+1.74%3216406-07NVDA261218C01600000
1,580.00 C294.32-0.57%84206-06NVDA261218C01580000
1,560.00 C297.94-0.69%836506-06NVDA261218C01560000
1,540.00 C305.77-0.63%16015506-07NVDA261218C01540000
1,520.00 C312.57-0.29%164806-07NVDA261218C01520000
1,500.00 C318.00-0.63%4875006-07NVDA261218C01500000
1,480.00 C309.00-3.74%2759706-06NVDA261218C01480000
1,460.00 C328.00-0.46%316406-06NVDA261218C01460000
1,440.00 C335.07+1.54%211506-07NVDA261218C01440000
1,420.00 C341.32+3.95%88606-07NVDA261218C01420000
1,400.00 C346.75+0.65%5488006-07NVDA261218C01400000
1,380.00 C349.08+1.29%724706-06NVDA261218C01380000
1,360.00 C361.20+1.54%45406-07NVDA261218C01360000
1,340.00 C365.23-0.67%216506-07NVDA261218C01340000
1,320.00 C371.45-1.03%618606-07NVDA261218C01320000
1,300.00 C385.00+2.31%503,77506-07NVDA261218C01300000
1,290.00 C369.28+9.50%49306-06NVDA261218C01290000
1,280.00 C389.00+0.91%45006-06NVDA261218C01280000
1,270.00 C382.61+0.30%33506-06NVDA261218C01270000
1,260.00 C394.28+0.99%3410906-07NVDA261218C01260000
1,250.00 C398.05-1.29%6268406-07NVDA261218C01250000
1,240.00 C405.00+0.57%305406-07NVDA261218C01240000
1,230.00 C394.52-3.00%41,77206-07NVDA261218C01230000
1,220.00 C411.05+1.49%3236106-07NVDA261218C01220000
1,210.00 C413.47-0.26%13615006-07NVDA261218C01210000
1,200.00 C415.92-0.34%1101,23706-07NVDA261218C01200000
1,190.00 C424.72+3.21%209006-07NVDA261218C01190000
1,180.00 C414.38-1.40%215006-07NVDA261218C01180000
1,170.00 C428.05+0.94%5213906-07NVDA261218C01170000
1,160.00 C430.45-0.13%26206-07NVDA261218C01160000
1,150.00 C436.00+0.09%1218106-07NVDA261218C01150000
1,140.00 C436.75+1.31%18506-06NVDA261218C01140000
1,130.00 C440.00-2.42%427706-07NVDA261218C01130000
1,120.00 C447.72+2.38%619806-07NVDA261218C01120000
1,110.00 C453.90+1.01%87706-07NVDA261218C01110000
1,100.00 C458.14+1.31%861,79806-07NVDA261218C01100000
1,090.00 C460.46+1.24%43606-07NVDA261218C01090000
1,080.00 C464.85-1.72%214706-07NVDA261218C01080000
1,070.00 C473.53+0.54%210906-07NVDA261218C01070000
1,060.00 C466.00-3.07%15106-06NVDA261218C01060000
1,050.00 C475.32+0.07%101,16006-07NVDA261218C01050000
1,040.00 C483.88+15.25%25706-05NVDA261218C01040000
1,030.00 C477.00-2.84%45906-07NVDA261218C01030000
1,020.00 C484.00-2.39%1416006-07NVDA261218C01020000
1,010.00 C483.70-1.64%108406-07NVDA261218C01010000
1,000.00 C500.00+1.01%581,87706-07NVDA261218C01000000
990.00 C494.62-2.53%213106-07NVDA261218C00990000
980.00 C496.14-3.15%26006-07NVDA261218C00980000
970.00 C500.86-4.44%443206-07NVDA261218C00970000
960.00 C505.85-2.91%28906-07NVDA261218C00960000
950.00 C520.00+1.11%230606-07NVDA261218C00950000
940.00 C534.68+2.33%419706-07NVDA261218C00940000
930.00 C529.60+2.59%420806-07NVDA261218C00930000
920.00 C525.15-1.97%225506-07NVDA261218C00920000
910.00 C529.62-3.71%230906-07NVDA261218C00910000
900.00 C548.77-0.40%321,86606-07NVDA261218C00900000
890.00 C553.40+0.99%7014606-07NVDA261218C00890000
880.00 C557.00+0.54%471906-07NVDA261218C00880000
870.00 C563.49-2.20%224706-07NVDA261218C00870000
860.00 C573.00-1.20%1426406-07NVDA261218C00860000
850.00 C572.00-0.81%458506-07NVDA261218C00850000
840.00 C584.48-0.95%723006-06NVDA261218C00840000
830.00 C572.66-2.79%430206-07NVDA261218C00830000
820.00 C582.10-3.42%226306-07NVDA261218C00820000
810.00 C582.67+0.83%623606-07NVDA261218C00810000
800.00 C591.15-1.76%101,71306-07NVDA261218C00800000
790.00 C596.47-0.31%414806-07NVDA261218C00790000
780.00 C602.47-2.99%49306-07NVDA261218C00780000
770.00 C621.53+0.74%621006-07NVDA261218C00770000
760.00 C631.55+4.22%25906-07NVDA261218C00760000
750.00 C638.00+0.93%463906-07NVDA261218C00750000
740.00 C627.20-2.64%254006-07NVDA261218C00740000
730.00 C538.35+11.58%48105-31NVDA261218C00730000
720.00 C595.96+3.83%114106-04NVDA261218C00720000
710.00 C658.00+16.36%320706-06NVDA261218C00710000
700.00 C650.41-1.36%476006-07NVDA261218C00700000
690.00 C671.94-4.84%482506-07NVDA261218C00690000
680.00 C684.02+12.60%212906-05NVDA261218C00680000
670.00 C680.00+3.05%412806-07NVDA261218C00670000
660.00 C675.89-1.90%128606-07NVDA261218C00660000
650.00 C696.13+0.75%1631606-07NVDA261218C00650000
640.00 C692.30+1.90%211506-07NVDA261218C00640000
630.00 C709.50+8.99%1025606-07NVDA261218C00630000
620.00 C712.57+9.92%1219306-07NVDA261218C00620000
610.00 C718.00+11.92%17606-06NVDA261218C00610000
600.00 C710.00-2.08%259306-07NVDA261218C00600000
590.00 C670.00-1.57%11,16706-03NVDA261218C00590000
580.00 C727.94-3.34%610206-07NVDA261218C00580000
570.00 C739.64+6.78%16906-06NVDA261218C00570000
560.00 C755.00+26.74%29606-06NVDA261218C00560000
550.00 C749.95-5.43%239006-07NVDA261218C00550000
540.00 C762.35+0.27%17106-06NVDA261218C00540000
530.00 C692.05-4.31%211405-31NVDA261218C00530000
520.00 C726.86+2.37%113206-03NVDA261218C00520000
510.00 C793.70+0.12%621006-07NVDA261218C00510000
500.00 C797.00+0.13%1452406-07NVDA261218C00500000
490.00 C806.28-0.03%227706-07NVDA261218C00490000
480.00 C813.20-1.43%68206-07NVDA261218C00480000
470.00 C810.30+12.14%23906-06NVDA261218C00470000
460.00 C0.030.00%5516,91109-30NVDA261218C00460000
455.00 C0.040.00%53,00709-30NVDA261218C00455000
450.00 C0.04+33.33%3847,85309-30NVDA261218C00450000
440.00 C0.06-33.33%257509-30NVDA261218C00440000
430.00 C0.05-16.67%1391409-29NVDA261218C00430000
420.00 C0.07-22.22%116,00409-30NVDA261218C00420000
410.00 C0.06+20.00%52,70009-29NVDA261218C00410000
400.00 C0.07+40.00%936,94409-30NVDA261218C00400000
390.00 C0.07-30.00%84,73409-30NVDA261218C00390000
385.00 C0.07-36.36%41,53709-30NVDA261218C00385000
380.00 C0.090.00%121,00509-29NVDA261218C00380000
375.00 C0.17+70.00%159509-29NVDA261218C00375000
370.00 C0.110.00%892,58309-30NVDA261218C00370000
365.00 C0.180.00%248609-30NVDA261218C00365000
360.00 C0.16-5.88%13,45009-29NVDA261218C00360000
355.00 C0.18-10.00%22,96909-30NVDA261218C00355000
350.00 C0.17-22.73%223,75809-30NVDA261218C00350000
345.00 C0.20+5.26%12,75009-30NVDA261218C00345000
340.00 C0.28-3.45%23,31509-29NVDA261218C00340000
335.00 C0.29-14.71%277409-30NVDA261218C00335000
330.00 C0.310.00%1285,63009-30NVDA261218C00330000
325.00 C0.370.00%333,71909-30NVDA261218C00325000
320.00 C0.52+18.18%1776,75709-30NVDA261218C00320000
315.00 C0.55+10.00%141,09909-30NVDA261218C00315000
310.00 C0.64+6.67%327,20709-30NVDA261218C00310000
305.00 C0.79+3.95%36,94709-30NVDA261218C00305000
300.00 C0.97+11.49%83347,14909-30NVDA261218C00300000
295.00 C1.13-4.24%745,13609-30NVDA261218C00295000
290.00 C1.52+16.03%27915,51409-30NVDA261218C00290000
285.00 C1.80+9.76%2206,79709-30NVDA261218C00285000
280.00 C2.25+11.39%2,79834,68209-30NVDA261218C00280000
275.00 C2.99+16.80%45019,74509-30NVDA261218C00275000
270.00 C3.35+8.41%88626,53909-30NVDA261218C00270000
265.00 C4.15+5.06%1369,25309-30NVDA261218C00265000
260.00 C5.00+6.38%87125,27909-30NVDA261218C00260000
255.00 C6.45+12.17%12410,67009-30NVDA261218C00255000
250.00 C7.50+5.63%90451,11809-30NVDA261218C00250000
245.00 C9.10+5.20%13919,89109-30NVDA261218C00245000
240.00 C10.90+4.31%70527,64409-30NVDA261218C00240000
235.00 C13.30+7.26%52215,15709-30NVDA261218C00235000
230.00 C15.25+3.81%3,23725,98809-30NVDA261218C00230000
228.00 C16.25+3.83%18217,60709-30NVDA261218C00228000
227.00 C17.95+8.79%511,72609-30NVDA261218C00227000
226.00 C18.75+8.70%483,52609-30NVDA261218C00226000
225.00 C18.20+5.81%1,09822,14909-30NVDA261218C00225000
224.00 C19.87+9.66%211,66809-30NVDA261218C00224000
223.00 C19.40+3.52%62,12509-30NVDA261218C00223000
222.00 C19.80+1.80%222,76709-30NVDA261218C00222000
221.00 C21.60+0.47%132,70309-30NVDA261218C00221000
220.00 C21.20+6.00%26460,28209-30NVDA261218C00220000
219.00 C22.95+8.77%221,67509-30NVDA261218C00219000
218.00 C23.55+8.53%272,67509-30NVDA261218C00218000
217.00 C24.15+8.30%23,12309-30NVDA261218C00217000
216.00 C24.52+3.24%12,85709-30NVDA261218C00216000
215.00 C25.60+8.02%6913,95409-30NVDA261218C00215000
214.00 C25.86+4.95%122,23809-30NVDA261218C00214000
213.00 C26.83+7.23%62,66309-30NVDA261218C00213000
212.00 C26.76+5.35%132,35509-30NVDA261218C00212000
210.00 C27.85+5.29%31729,50609-30NVDA261218C00210000
205.00 C31.27+3.89%1246,14309-30NVDA261218C00205000
200.00 C35.45+4.51%24649,71409-30NVDA261218C00200000
195.00 C40.40+6.32%124,16009-30NVDA261218C00195000
194.00 C41.51+5.04%412,75409-30NVDA261218C00194000
193.00 C41.50-4.31%151,56209-29NVDA261218C00193000
192.00 C44.80+9.00%196909-30NVDA261218C00192000
191.00 C44.00+5.39%51,55609-30NVDA261218C00191000
190.00 C44.01+2.90%16211,72109-30NVDA261218C00190000
189.00 C46.380.00%3015,08909-29NVDA261218C00189000
188.00 C46.55-3.52%11,97809-29NVDA261218C00188000
187.00 C45.30-6.60%11,79009-29NVDA261218C00187000
186.00 C48.73+0.39%62,25809-30NVDA261218C00186000
185.00 C48.52+1.51%74,73409-30NVDA261218C00185000
184.00 C50.47+0.34%12,66509-30NVDA261218C00184000
183.00 C52.20+1.06%12,72309-30NVDA261218C00183000
182.00 C51.97-0.92%11,96609-30NVDA261218C00182000
181.00 C50.98+7.26%33,73109-29NVDA261218C00181000
180.00 C54.00+5.88%4223,10809-30NVDA261218C00180000
179.00 C56.50+18.57%23,04409-28NVDA261218C00179000
178.00 C55.42+1.69%12,28409-30NVDA261218C00178000
177.00 C56.05+3.80%11,62909-30NVDA261218C00177000
176.00 C58.00+4.50%214,63509-30NVDA261218C00176000
175.00 C56.45-3.31%165,41509-30NVDA261218C00175000
174.00 C59.90+1.01%12,18109-29NVDA261218C00174000
173.00 C60.41-0.97%140809-30NVDA261218C00173000
172.00 C52.01+2.58%431,62109-11NVDA261218C00172000
171.00 C61.21+5.90%21,29509-29NVDA261218C00171000
170.00 C63.25+3.77%2456,95209-30NVDA261218C00170000
169.00 C64.18+12.83%2001,22209-30NVDA261218C00169000
168.00 C65.05-0.69%91,20109-29NVDA261218C00168000
167.00 C65.95+0.56%160009-30NVDA261218C00167000
166.00 C67.00+18.48%185909-30NVDA261218C00166000
165.00 C67.84-0.24%2721,87909-30NVDA261218C00165000
164.00 C66.70-2.84%3329,95609-29NVDA261218C00164000
162.00 C70.77+10.60%11,26609-30NVDA261218C00162000
160.00 C73.00+3.77%615,22409-30NVDA261218C00160000
158.00 C69.70+8.06%11,18709-21NVDA261218C00158000
156.00 C70.30+15.78%22,28409-21NVDA261218C00156000
155.00 C78.60+4.05%11,06309-30NVDA261218C00155000
154.00 C78.23+23.20%13,69009-30NVDA261218C00154000
152.00 C79.00+0.18%196909-28NVDA261218C00152000
150.00 C81.70+2.45%2915,54809-30NVDA261218C00150000
148.00 C85.00+4.29%19,10309-29NVDA261218C00148000
146.00 C75.68-16.00%21,91209-11NVDA261218C00146000
145.00 C87.21+0.24%13,23409-30NVDA261218C00145000
144.00 C88.00+1.16%21,25309-30NVDA261218C00144000
142.00 C83.45+0.54%11,27109-25NVDA261218C00142000
140.00 C92.00+1.27%6513,05709-30NVDA261218C00140000
138.00 C94.05+3.10%12,76409-30NVDA261218C00138000
136.00 C94.80+24.69%12,10109-22NVDA261218C00136000
135.00 C96.13-0.90%63,13809-30NVDA261218C00135000
134.00 C97.55+1.86%12,05909-30NVDA261218C00134000
132.00 C90.05+5.88%22,37209-17NVDA261218C00132000
130.00 C103.50+1.90%130,57009-30NVDA261218C00130000
129.00 C102.68+6.39%11,19909-28NVDA261218C00129000
128.00 C98.10+5.17%161,30509-23NVDA261218C00128000
127.00 C103.35+7.20%11,69709-22NVDA261218C00127000
126.00 C107.27+4.10%24,40409-28NVDA261218C00126000
125.00 C106.70-0.74%2512,37409-30NVDA261218C00125000
124.00 C105.00-6.25%180609-22NVDA261218C00124000
123.00 C103.65-6.62%193909-21NVDA261218C00123000
122.00 C94.02-14.99%52,72809-16NVDA261218C00122000
121.00 C110.72+7.10%187809-28NVDA261218C00121000
120.00 C111.18-0.29%17,77309-30NVDA261218C00120000
119.00 C95.70-13.96%185009-14NVDA261218C00119000
118.00 C115.00+6.26%11,89809-28NVDA261218C00118000
117.00 C109.63-1.54%101,90709-23NVDA261218C00117000
116.00 C104.38-3.35%394909-17NVDA261218C00116000
115.00 C117.03+0.58%1071,73009-30NVDA261218C00115000
114.00 C120.00+6.60%168409-28NVDA261218C00114000
113.00 C111.20-0.89%12,16909-21NVDA261218C00113000
112.00 C104.36-7.87%11,36509-16NVDA261218C00112000
111.00 C118.71+7.26%161209-22NVDA261218C00111000
110.00 C120.60+15.83%514,78509-22NVDA261218C00110000
109.00 C121.50+7.57%441909-22NVDA261218C00109000
108.00 C104.30-1.00%11,23809-14NVDA261218C00108000
107.00 C125.15+0.12%2094209-29NVDA261218C00107000
106.00 C125.23+5.24%587809-30NVDA261218C00106000
105.00 C127.000.00%312,16109-30NVDA261218C00105000
104.00 C126.45-0.39%345409-30NVDA261218C00104000
103.00 C128.15+0.91%112,15609-29NVDA261218C00103000
102.00 C130.50+4.79%41,35509-28NVDA261218C00102000
101.00 C125.71+10.27%112,47309-23NVDA261218C00101000
100.00 C131.15+2.16%26715,44809-30NVDA261218C00100000
99.00 C129.20+1.02%41,45008-17NVDA261218C00099000
98.00 C133.15+1.41%169709-28NVDA261218C00098000
97.00 C128.35+11.13%44,10809-23NVDA261218C00097000
96.00 C126.15-4.21%270308-19NVDA261218C00096000
95.00 C137.75+6.12%61,88409-28NVDA261218C00095000
94.00 C131.00+3.60%21,34509-02NVDA261218C00094000
93.00 C132.39-3.29%53,54009-25NVDA261218C00093000
92.00 C138.04+14.56%51,46309-30NVDA261218C00092000
91.00 C139.70+7.88%502,42109-22NVDA261218C00091000
90.00 C141.60+1.96%2713,70209-30NVDA261218C00090000
89.00 C127.83-3.16%21,25809-16NVDA261218C00089000
88.00 C137.05+11.50%54,00309-21NVDA261218C00088000
87.00 C143.20+2.41%21,88109-22NVDA261218C00087000
86.00 C143.58+13.06%11,85209-23NVDA261218C00086000
85.00 C147.10+6.49%357,25509-28NVDA261218C00085000
84.00 C135.41-9.73%41,80009-10NVDA261218C00084000
83.00 C148.76-0.83%1502,72309-28NVDA261218C00083000
82.00 C142.50+7.56%21,85609-21NVDA261218C00082000
81.00 C148.00+4.41%11,94109-21NVDA261218C00081000
80.00 C152.90+5.33%214,16909-28NVDA261218C00080000
79.00 C146.94+3.15%951,44209-25NVDA261218C00079000
78.00 C148.52+5.31%250809-23NVDA261218C00078000
77.00 C153.35-2.32%31,65009-22NVDA261218C00077000
76.00 C144.73+0.91%534409-17NVDA261218C00076000
75.00 C141.55+3.02%327,21909-16NVDA261218C00075000
74.00 C137.72-2.99%14,18408-26NVDA261218C00074000
73.00 C158.26+3.90%4076009-28NVDA261218C00073000
72.00 C158.72+8.53%5062809-28NVDA261218C00072000
71.00 C144.75-8.00%11,51009-16NVDA261218C00071000
70.00 C161.55+4.47%1064,00909-30NVDA261218C00070000
69.00 C163.95+9.23%14,98209-28NVDA261218C00069000
68.00 C151.82-8.78%11,10909-10NVDA261218C00068000
67.00 C154.00+0.92%176108-18NVDA261218C00067000
66.00 C164.50+11.60%185409-30NVDA261218C00066000
65.00 C164.50+0.30%12,13809-29NVDA261218C00065000
64.00 C156.00+0.12%11,05409-11NVDA261218C00064000
63.00 C163.17+5.27%1002,16909-02NVDA261218C00063000
62.00 C170.00+1.07%497209-28NVDA261218C00062000
61.00 C170.20+1.33%1056809-28NVDA261218C00061000
60.00 C170.50+3.96%253,44309-30NVDA261218C00060000
59.00 C171.50+6.19%17,25009-28NVDA261218C00059000
58.00 C172.63+6.36%570109-29NVDA261218C00058000
57.00 C172.05+5.49%973309-22NVDA261218C00057000
56.00 C161.88-3.82%493309-01NVDA261218C00056000
55.00 C166.00+1.22%12,49509-11NVDA261218C00055000
54.00 C176.53+6.54%554909-29NVDA261218C00054000
53.00 C174.38+0.22%31,03509-23NVDA261218C00053000
52.00 C175.45-1.57%101,04809-30NVDA261218C00052000
51.00 C174.43+9.19%81,79208-27NVDA261218C00051000
50.00 C180.96-0.14%316,11109-30NVDA261218C00050000
49.00 C179.25+7.61%12,62009-21NVDA261218C00049000
48.00 C179.25+9.10%154209-21NVDA261218C00048000
47.00 C184.00+6.67%130309-30NVDA261218C00047000
46.00 C184.00-1.26%190909-29NVDA261218C00046000
45.00 C185.95+0.87%259209-29NVDA261218C00045000
44.00 C183.25-0.27%164809-23NVDA261218C00044000
43.00 C168.18+0.97%279609-14NVDA261218C00043000
42.00 C150.19-8.36%21,15507-29NVDA261218C00042000
41.00 C170.55+0.32%587708-26NVDA261218C00041000
40.00 C185.59+6.36%81,76409-21NVDA261218C00040000
39.00 C186.45+2.95%51,27209-23NVDA261218C00039000
38.00 C185.67-2.80%4094809-21NVDA261218C00038000
37.00 C188.05+13.74%2033609-23NVDA261218C00037000
36.00 C193.62+10.14%326509-28NVDA261218C00036000
35.00 C193.48+3.45%12,21909-29NVDA261218C00035000
34.00 C196.00+5.38%136109-22NVDA261218C00034000
33.00 C175.07+6.56%134207-14NVDA261218C00033000
32.00 C186.66+0.61%42,46009-10NVDA261218C00032000
31.00 C169.69-4.83%297907-17NVDA261218C00031000
30.00 C198.85-0.21%41,86809-28NVDA261218C00030000
29.00 C200.25+1.92%560009-22NVDA261218C00029000
28.00 C200.00+8.11%253608-27NVDA261218C00028000
27.00 C204.60+10.00%201,01709-28NVDA261218C00027000
26.00 C203.55+5.65%1066209-22NVDA261218C00026000
25.00 C187.95+0.14%141,25109-15NVDA261218C00025000
24.00 C195.99+4.41%166308-28NVDA261218C00024000
23.00 C189.75-7.35%132709-14NVDA261218C00023000
22.00 C170.89-14.06%103,69706-29NVDA261218C00022000
21.00 C201.13-5.26%13,78809-24NVDA261218C00021000
20.00 C207.39+7.72%112,97809-21NVDA261218C00020000
19.00 C199.00+15.03%117209-10NVDA261218C00019000
18.00 C176.55-4.63%126406-26NVDA261218C00018000
17.00 C200.75+12.77%921609-10NVDA261218C00017000
16.00 C199.10+1.45%213509-16NVDA261218C00016000
15.00 C214.42+19.29%11,05009-03NVDA261218C00015000
14.00 C206.91+22.76%24908-05NVDA261218C00014000
13.00 C187.10+5.65%266104-20NVDA261218C00013000
12.00 C199.90-3.57%114309-14NVDA261218C00012000
11.00 C203.35-1.24%8224206-04NVDA261218C00011000
10.00 C214.50+2.58%53409-25NVDA261218C00010000
9.00 C205.30+3.66%119505-28NVDA261218C00009000
8.00 C205.92+3.46%152706-04NVDA261218C00008000
7.00 C203.10-1.92%125606-09NVDA261218C00007000
6.00 C194.54-6.40%11,00106-11NVDA261218C00006000
5.00 C214.78+2.38%1109-18NVDA261218C00005000
4.50 C220.50+3.98%11406-02NVDA261218C00004500
4.00 C220.68+7.52%1408-13NVDA261218C00004000
3.50 C202.59-5.12%101006-05NVDA261218C00003500
3.00 C214.55-2.23%7502006-03NVDA261218C00003000
2.50 C194.38-7.82%3907-08NVDA261218C00002500
2.00 C210.15-2.39%402006-05NVDA261218C00002000
1.50 C224.23+14.52%103208-17NVDA261218C00001500
1.00 C222.55-4.42%13109-09NVDA261218C00001000
0.50 C224.74+0.49%10058309-25NVDA261218C00000500
Puts
StrikePriceChangeVolOILastContract Name
2,500.00 P00%0NVDA261218P02500000
2,450.00 P00%0NVDA261218P02450000
2,400.00 P1,209.780%6106-06NVDA261218P02400000
2,350.00 P00%0NVDA261218P02350000
2,300.00 P1,117.230%6106-06NVDA261218P02300000
2,280.00 P1,083.000%10110106-06NVDA261218P02280000
2,270.00 P1,091.720%2206-06NVDA261218P02270000
2,260.00 P1,082.970%10210206-06NVDA261218P02260000
2,250.00 P00%0NVDA261218P02250000
2,240.00 P00%0NVDA261218P02240000
2,230.00 P00%0NVDA261218P02230000
2,220.00 P00%0NVDA261218P02220000
2,210.00 P00%0NVDA261218P02210000
2,200.00 P00%0NVDA261218P02200000
2,190.00 P00%0NVDA261218P02190000
2,180.00 P00%0NVDA261218P02180000
2,170.00 P00%0NVDA261218P02170000
2,160.00 P1,001.030%1106-05NVDA261218P02160000
2,150.00 P00%0NVDA261218P02150000
2,140.00 P00%0NVDA261218P02140000
2,130.00 P00%0NVDA261218P02130000
2,120.00 P00%0NVDA261218P02120000
2,100.00 P00%0NVDA261218P02100000
2,050.00 P00%0NVDA261218P02050000
2,000.00 P821.10-6.31%11606-06NVDA261218P02000000
1,950.00 P806.050%4206-07NVDA261218P01950000
1,940.00 P778.86-3.16%1106-06NVDA261218P01940000
1,930.00 P1,060.61+0.65%21304-08NVDA261218P01930000
1,920.00 P1,043.900%6303-11NVDA261218P01920000
1,910.00 P1,053.00+6.58%22804-18NVDA261218P01910000
1,900.00 P1,064.00+9.13%10304-23NVDA261218P01900000
1,890.00 P999.00+0.40%2205-14NVDA261218P01890000
1,880.00 P1,019.000%6303-11NVDA261218P01880000
1,870.00 P791.760%1105-28NVDA261218P01870000
1,860.00 P974.00-1.62%2303-12NVDA261218P01860000
1,850.00 P720.00-1.73%3506-06NVDA261218P01850000
1,840.00 P759.10-22.46%1106-03NVDA261218P01840000
1,830.00 P00%0NVDA261218P01830000
1,820.00 P00%0NVDA261218P01820000
1,810.00 P00%0NVDA261218P01810000
1,800.00 P718.00-0.97%1306-04NVDA261218P01800000
1,790.00 P899.70-1.45%4103-12NVDA261218P01790000
1,780.00 P700.85-1.75%57205-29NVDA261218P01780000
1,770.00 P917.640%2004-18NVDA261218P01770000
1,760.00 P750.220%8005-24NVDA261218P01760000
1,750.00 P642.94-4.00%105906-05NVDA261218P01750000
1,740.00 P668.85-1.79%57305-29NVDA261218P01740000
1,730.00 P00%0NVDA261218P01730000
1,720.00 P716.700%8005-24NVDA261218P01720000
1,710.00 P612.54-4.03%105906-05NVDA261218P01710000
1,700.00 P607.33-4.36%23106-07NVDA261218P01700000
1,690.00 P00%0NVDA261218P01690000
1,680.00 P00%0NVDA261218P01680000
1,670.00 P675.30-12.13%1105-23NVDA261218P01670000
1,660.00 P667.030%12005-24NVDA261218P01660000
1,650.00 P565.33-24.72%2206-05NVDA261218P01650000
1,640.00 P558.06-13.10%22506-05NVDA261218P01640000
1,620.00 P634.81-16.44%12105-24NVDA261218P01620000
1,600.00 P540.00+0.85%610106-06NVDA261218P01600000
1,580.00 P510.82-24.26%1001206-06NVDA261218P01580000
1,560.00 P496.98-24.54%100706-06NVDA261218P01560000
1,540.00 P677.55-10.97%4103-06NVDA261218P01540000
1,520.00 P489.00+5.20%282606-07NVDA261218P01520000
1,500.00 P475.43+3.35%267006-06NVDA261218P01500000
1,480.00 P460.85+0.84%220506-07NVDA261218P01480000
1,460.00 P511.29-11.25%410405-24NVDA261218P01460000
1,440.00 P454.22-8.32%2105-29NVDA261218P01440000
1,420.00 P425.00+1.80%362206-07NVDA261218P01420000
1,400.00 P397.00-0.75%388006-06NVDA261218P01400000
1,380.00 P412.78-7.86%121906-03NVDA261218P01380000
1,360.00 P396.70-0.42%14106-04NVDA261218P01360000
1,340.00 P369.00+0.99%405106-06NVDA261218P01340000
1,320.00 P373.72-26.58%12506-03NVDA261218P01320000
1,300.00 P348.50+0.96%166906-07NVDA261218P01300000
1,290.00 P335.30-1.09%2706-06NVDA261218P01290000
1,280.00 P337.00+0.96%38406-06NVDA261218P01280000
1,270.00 P344.51+2.40%16605-30NVDA261218P01270000
1,260.00 P324.90-4.82%16806-06NVDA261218P01260000
1,250.00 P316.94+2.20%43006-07NVDA261218P01250000
1,240.00 P293.10-1.73%13006-06NVDA261218P01240000
1,230.00 P296.85-1.28%2906-07NVDA261218P01230000
1,220.00 P294.00-0.92%210406-07NVDA261218P01220000
1,210.00 P285.37-1.08%24206-07NVDA261218P01210000
1,200.00 P280.36-0.99%5225506-07NVDA261218P01200000
1,190.00 P272.80-2.57%282206-07NVDA261218P01190000
1,180.00 P276.73+1.33%224006-07NVDA261218P01180000
1,170.00 P271.37+1.41%2306-07NVDA261218P01170000
1,160.00 P260.37-0.53%6306-07NVDA261218P01160000
1,150.00 P254.66+3.71%1612206-07NVDA261218P01150000
1,140.00 P249.98-2.59%82906-07NVDA261218P01140000
1,130.00 P245.58-2.28%425606-07NVDA261218P01130000
1,120.00 P231.27-2.83%119406-06NVDA261218P01120000
1,110.00 P234.00+0.86%123706-07NVDA261218P01110000
1,100.00 P229.60-2.09%433606-07NVDA261218P01100000
1,090.00 P224.53-1.26%6506-07NVDA261218P01090000
1,080.00 P212.80-2.05%11606-06NVDA261218P01080000
1,070.00 P214.95+3.92%10906-07NVDA261218P01070000
1,060.00 P234.33+2.79%22005-31NVDA261218P01060000
1,050.00 P204.22+2.08%89806-07NVDA261218P01050000
1,040.00 P200.62-1.26%43306-07NVDA261218P01040000
1,030.00 P197.80-2.08%21906-07NVDA261218P01030000
1,020.00 P194.00-0.06%21806-06NVDA261218P01020000
1,010.00 P190.00-4.94%22806-06NVDA261218P01010000
1,000.00 P182.00-2.07%2444106-07NVDA261218P01000000
990.00 P178.45+1.31%413306-07NVDA261218P00990000
980.00 P174.74-4.64%23006-05NVDA261218P00980000
970.00 P172.50+3.26%537006-06NVDA261218P00970000
960.00 P164.74+1.60%24506-07NVDA261218P00960000
950.00 P160.28-1.37%214906-07NVDA261218P00950000
940.00 P161.00+0.53%25906-07NVDA261218P00940000
930.00 P154.25-4.19%3212706-05NVDA261218P00930000
920.00 P152.00-0.65%111106-06NVDA261218P00920000
910.00 P147.80+0.65%410606-07NVDA261218P00910000
900.00 P139.00-3.52%2231906-07NVDA261218P00900000
890.00 P138.40-5.41%611406-06NVDA261218P00890000
880.00 P137.00+4.35%27906-07NVDA261218P00880000
870.00 P133.00+2.14%25406-07NVDA261218P00870000
860.00 P124.00-2.59%45906-07NVDA261218P00860000
850.00 P124.75-0.16%1419006-07NVDA261218P00850000
840.00 P122.23+4.51%106206-07NVDA261218P00840000
830.00 P112.93+2.62%214206-07NVDA261218P00830000
820.00 P110.60-8.78%2413006-07NVDA261218P00820000
810.00 P107.18-1.85%1622106-07NVDA261218P00810000
800.00 P102.78-2.58%4041006-07NVDA261218P00800000
790.00 P100.25+1.11%27806-07NVDA261218P00790000
780.00 P97.00-2.41%1615606-07NVDA261218P00780000
770.00 P92.80-2.83%612006-07NVDA261218P00770000
760.00 P93.40-0.95%419006-07NVDA261218P00760000
750.00 P87.25-0.06%2440706-07NVDA261218P00750000
740.00 P84.61-2.98%1212306-07NVDA261218P00740000
730.00 P84.65+7.45%403706-07NVDA261218P00730000
720.00 P81.85+2.83%401,68706-07NVDA261218P00720000
710.00 P74.69-9.14%127706-05NVDA261218P00710000
700.00 P73.05-2.92%482606-07NVDA261218P00700000
690.00 P72.90+1.96%228006-07NVDA261218P00690000
680.00 P68.80+1.03%218206-06NVDA261218P00680000
670.00 P65.00-3.42%211006-07NVDA261218P00670000
660.00 P68.38+3.56%59605-30NVDA261218P00660000
650.00 P60.60-0.66%82,04106-07NVDA261218P00650000
640.00 P58.90-6.14%35006-05NVDA261218P00640000
630.00 P54.66+1.15%411606-07NVDA261218P00630000
620.00 P54.47-0.06%420906-07NVDA261218P00620000
610.00 P50.02-2.67%429106-07NVDA261218P00610000
600.00 P47.70-3.64%441,78506-07NVDA261218P00600000
590.00 P46.26-1.47%14606-06NVDA261218P00590000
580.00 P51.50+7.49%6068505-31NVDA261218P00580000
570.00 P42.75-1.66%453206-07NVDA261218P00570000
560.00 P47.87+11.40%414805-31NVDA261218P00560000
550.00 P38.00+2.98%629506-07NVDA261218P00550000
540.00 P36.20-6.77%124206-05NVDA261218P00540000
530.00 P35.45+3.90%27906-06NVDA261218P00530000
520.00 P33.80-6.96%188506-06NVDA261218P00520000
510.00 P30.60-3.07%417706-07NVDA261218P00510000
500.00 P28.80-4.00%221,25006-07NVDA261218P00500000
490.00 P28.10-9.30%47606-06NVDA261218P00490000
480.00 P26.25-0.68%411106-07NVDA261218P00480000
470.00 P25.19-4.76%514206-05NVDA261218P00470000
460.00 P23.35-1.06%29906-07NVDA261218P00460000
455.00 P00%0NVDA261218P00455000
450.00 P22.10-1.12%301,62106-07NVDA261218P00450000
440.00 P20.99-8.14%511706-05NVDA261218P00440000
430.00 P22.05+2.89%19205-30NVDA261218P00430000
420.00 P18.75+6.84%15806-06NVDA261218P00420000
410.00 P183.00-18.76%1105-15NVDA261218P00410000
400.00 P171.37-13.32%167608-27NVDA261218P00400000
390.00 P159.50-6.52%1206-02NVDA261218P00390000
385.00 P00%0NVDA261218P00385000
380.00 P167.35-14.30%103005-26NVDA261218P00380000
375.00 P00%0NVDA261218P00375000
370.00 P155.05-16.98%3306-03NVDA261218P00370000
365.00 P00%0NVDA261218P00365000
360.00 P183.78+5.43%1103-24NVDA261218P00360000
355.00 P138.000%1105-11NVDA261218P00355000
350.00 P142.30+11.21%13306-05NVDA261218P00350000
345.00 P120.04-6.51%35208-13NVDA261218P00345000
340.00 P117.17+1.71%3208-28NVDA261218P00340000
335.00 P00%0NVDA261218P00335000
330.00 P113.78+11.93%464608-20NVDA261218P00330000
325.00 P100.12-22.90%353508-13NVDA261218P00325000
320.00 P95.38-10.93%454508-13NVDA261218P00320000
315.00 P98.86-3.22%464608-20NVDA261218P00315000
310.00 P82.67-9.97%1109-08NVDA261218P00310000
305.00 P85.32+9.24%1308-31NVDA261218P00305000
300.00 P69.00-2.47%102409-30NVDA261218P00300000
295.00 P65.79-0.84%164109-29NVDA261218P00295000
290.00 P64.49+2.35%134509-23NVDA261218P00290000
285.00 P66.45-8.97%2933809-17NVDA261218P00285000
280.00 P50.21-3.81%1233909-28NVDA261218P00280000
275.00 P51.72+3.75%361,23609-24NVDA261218P00275000
270.00 P40.35-5.13%51,53709-30NVDA261218P00270000
265.00 P37.25-3.99%3079909-30NVDA261218P00265000
260.00 P34.82+3.63%161,16309-29NVDA261218P00260000
255.00 P29.20+0.86%31,30509-30NVDA261218P00255000
250.00 P26.00-4.41%3642,54009-30NVDA261218P00250000
245.00 P22.30+0.45%1801,02509-30NVDA261218P00245000
240.00 P19.89-5.96%593,01409-30NVDA261218P00240000
235.00 P17.07-5.69%333,91409-30NVDA261218P00235000
230.00 P15.00-2.79%2,48515,05509-30NVDA261218P00230000
228.00 P13.65-3.26%742,66609-30NVDA261218P00228000
227.00 P12.85-7.89%1791209-30NVDA261218P00227000
226.00 P12.20-7.79%2431,19309-30NVDA261218P00226000
225.00 P12.10-7.63%2134,31909-30NVDA261218P00225000
224.00 P11.31-8.42%201,93909-30NVDA261218P00224000
223.00 P11.00-7.25%17689209-30NVDA261218P00223000
222.00 P10.57-7.52%15990209-30NVDA261218P00222000
221.00 P10.85-4.41%216,00009-30NVDA261218P00221000
220.00 P10.20-6.85%45643,17609-30NVDA261218P00220000
219.00 P9.60-6.80%151,46209-30NVDA261218P00219000
218.00 P9.10-7.61%281,08209-30NVDA261218P00218000
217.00 P8.80-8.33%733,48909-30NVDA261218P00217000
216.00 P8.60-5.49%3901,65509-30NVDA261218P00216000
215.00 P8.25-8.84%1677,01809-30NVDA261218P00215000
214.00 P7.85-6.55%142,95209-30NVDA261218P00214000
213.00 P7.35-9.59%222,39709-30NVDA261218P00213000
212.00 P7.25-7.64%332,68009-30NVDA261218P00212000
210.00 P6.80-8.48%40225,48809-30NVDA261218P00210000
205.00 P5.70-5.00%48912,98409-30NVDA261218P00205000
200.00 P4.65-5.49%1,03160,02109-30NVDA261218P00200000
195.00 P3.61-9.75%8918,61309-30NVDA261218P00195000
194.00 P3.45-5.48%283,24109-30NVDA261218P00194000
193.00 P3.25-5.25%282,28409-30NVDA261218P00193000
192.00 P3.05-14.08%462,39109-30NVDA261218P00192000
191.00 P2.94-8.13%82,70409-30NVDA261218P00191000
190.00 P3.00-3.23%30030,77209-30NVDA261218P00190000
189.00 P2.71-8.75%92,17709-30NVDA261218P00189000
188.00 P2.62-9.03%302,52609-30NVDA261218P00188000
187.00 P2.46-9.56%93,60909-30NVDA261218P00187000
186.00 P2.550.00%125,41909-30NVDA261218P00186000
185.00 P2.40-1.64%55214,12609-30NVDA261218P00185000
184.00 P2.20-6.38%51,76309-30NVDA261218P00184000
183.00 P2.07-8.81%602,83809-30NVDA261218P00183000
182.00 P2.00-7.41%42,94309-30NVDA261218P00182000
181.00 P1.91-4.98%44,34209-30NVDA261218P00181000
180.00 P1.90-5.47%58527,83609-30NVDA261218P00180000
179.00 P1.74-7.45%173,19909-30NVDA261218P00179000
178.00 P1.70-6.08%84,22109-30NVDA261218P00178000
177.00 P1.59-3.05%162,24409-30NVDA261218P00177000
176.00 P1.55+0.65%52,57509-30NVDA261218P00176000
175.00 P1.50-3.85%2,39813,62109-30NVDA261218P00175000
174.00 P1.41+2.17%13,26809-30NVDA261218P00174000
173.00 P1.30-5.11%13,29809-30NVDA261218P00173000
172.00 P1.28-5.19%22,94609-30NVDA261218P00172000
171.00 P1.23-2.38%33,44309-30NVDA261218P00171000
170.00 P1.20-8.40%5519,05509-30NVDA261218P00170000
169.00 P1.12-8.94%34,05809-30NVDA261218P00169000
168.00 P1.13-4.24%42,73409-30NVDA261218P00168000
167.00 P1.05-1.87%294,32509-30NVDA261218P00167000
166.00 P1.02+6.25%122,03409-29NVDA261218P00166000
165.00 P1.05-2.78%77622,06509-30NVDA261218P00165000
164.00 P1.01+2.02%69,77209-30NVDA261218P00164000
162.00 P0.87-6.45%74,08609-30NVDA261218P00162000
160.00 P0.80-5.88%1945,10209-30NVDA261218P00160000
158.00 P0.85-11.46%303,77809-28NVDA261218P00158000
156.00 P0.75-5.06%231,76809-29NVDA261218P00156000
155.00 P0.67-6.94%9612,96609-30NVDA261218P00155000
154.00 P0.67-6.94%221,58409-29NVDA261218P00154000
152.00 P0.65+4.84%112,04609-29NVDA261218P00152000
150.00 P0.57-10.94%1,02227,56809-30NVDA261218P00150000
148.00 P0.53-3.64%34,52209-30NVDA261218P00148000
146.00 P0.50-1.96%24,68909-30NVDA261218P00146000
145.00 P0.46-9.80%1,2707,46009-30NVDA261218P00145000
144.00 P0.45-6.25%42,36309-30NVDA261218P00144000
142.00 P0.43-10.42%42,32309-30NVDA261218P00142000
140.00 P0.41+5.13%817,96409-30NVDA261218P00140000
138.00 P0.38-2.56%6263,63709-30NVDA261218P00138000
136.00 P0.36+2.86%11,72009-30NVDA261218P00136000
135.00 P0.350.00%46,96609-29NVDA261218P00135000
134.00 P0.32-25.58%13,37209-28NVDA261218P00134000
132.00 P0.33-10.81%13,16809-28NVDA261218P00132000
130.00 P0.300.00%29513,93409-30NVDA261218P00130000
129.00 P0.26-10.34%51,63109-30NVDA261218P00129000
128.00 P0.35-12.50%21,42109-23NVDA261218P00128000
127.00 P0.35+9.37%63,37009-24NVDA261218P00127000
126.00 P0.24-22.58%142,97409-29NVDA261218P00126000
125.00 P0.24+4.35%3318,91209-30NVDA261218P00125000
124.00 P0.22-15.38%57,53909-30NVDA261218P00124000
123.00 P0.30-26.83%11,44509-21NVDA261218P00123000
122.00 P0.22-26.67%41,57409-30NVDA261218P00122000
121.00 P0.21-30.00%189209-28NVDA261218P00121000
120.00 P0.190.00%119,37809-30NVDA261218P00120000
119.00 P0.240.00%11,28509-30NVDA261218P00119000
118.00 P0.20+5.26%11,84609-29NVDA261218P00118000
117.00 P0.20-16.67%41,81109-23NVDA261218P00117000
116.00 P0.13-23.53%14,98709-30NVDA261218P00116000
115.00 P0.170.00%26,47209-30NVDA261218P00115000
114.00 P0.12-25.00%12,16509-30NVDA261218P00114000
113.00 P0.15-6.25%43,27009-30NVDA261218P00113000
112.00 P0.140.00%103,87209-30NVDA261218P00112000
111.00 P0.16+14.29%177409-30NVDA261218P00111000
110.00 P0.13-13.33%318,21109-30NVDA261218P00110000
109.00 P0.11-31.25%362909-22NVDA261218P00109000
108.00 P0.080.00%32,55109-30NVDA261218P00108000
107.00 P0.14+27.27%61,53809-30NVDA261218P00107000
106.00 P0.08-20.00%289209-30NVDA261218P00106000
105.00 P0.12+20.00%35,81709-30NVDA261218P00105000
104.00 P0.15+36.36%379309-29NVDA261218P00104000
103.00 P0.07-12.50%21,62609-30NVDA261218P00103000
102.00 P0.15+114.29%492809-30NVDA261218P00102000
101.00 P0.090.00%55,31509-30NVDA261218P00101000
100.00 P0.10-9.09%10930,27009-30NVDA261218P00100000
99.00 P0.07-22.22%42,65309-30NVDA261218P00099000
98.00 P0.06-14.29%393709-30NVDA261218P00098000
97.00 P0.07-12.50%41,71109-29NVDA261218P00097000
96.00 P0.080.00%42,01209-30NVDA261218P00096000
95.00 P0.10+11.11%55,82809-30NVDA261218P00095000
94.00 P0.070.00%71,00009-30NVDA261218P00094000
93.00 P0.10+42.86%52,46009-29NVDA261218P00093000
92.00 P0.080.00%22,39509-29NVDA261218P00092000
91.00 P0.09-43.75%22,09209-30NVDA261218P00091000
90.00 P0.07-12.50%1019,17309-30NVDA261218P00090000
89.00 P0.11-15.38%37,72709-30NVDA261218P00089000
88.00 P0.110.00%21,01709-30NVDA261218P00088000
87.00 P0.06-57.14%677109-30NVDA261218P00087000
86.00 P0.060.00%64,12509-30NVDA261218P00086000
85.00 P0.070.00%108,31909-29NVDA261218P00085000
84.00 P0.10+42.86%61,18609-30NVDA261218P00084000
83.00 P0.050.00%131,14009-30NVDA261218P00083000
82.00 P0.10+11.11%63,37309-30NVDA261218P00082000
81.00 P0.13-7.14%61,92109-30NVDA261218P00081000
80.00 P0.050.00%20014,18509-30NVDA261218P00080000
79.00 P0.060.00%682709-30NVDA261218P00079000
78.00 P0.10+25.00%92,11009-24NVDA261218P00078000
77.00 P0.06-40.00%122,00709-24NVDA261218P00077000
76.00 P0.060.00%92,34109-24NVDA261218P00076000
75.00 P0.04-66.67%317,85209-29NVDA261218P00075000
74.00 P0.06-14.29%599309-24NVDA261218P00074000
73.00 P0.06-45.45%261409-24NVDA261218P00073000
72.00 P0.12+100.00%214,51809-30NVDA261218P00072000
71.00 P0.10+66.67%12,70409-30NVDA261218P00071000
70.00 P0.05+66.67%29,83209-28NVDA261218P00070000
69.00 P0.08-27.27%11,55109-30NVDA261218P00069000
68.00 P0.050.00%14,39109-18NVDA261218P00068000
67.00 P0.07-46.15%71,23509-30NVDA261218P00067000
66.00 P0.05-16.67%847409-24NVDA261218P00066000
65.00 P0.03-25.00%515,68709-24NVDA261218P00065000
64.00 P0.05-28.57%21,74709-10NVDA261218P00064000
63.00 P0.10+150.00%268609-24NVDA261218P00063000
62.00 P0.06-53.85%101,23009-02NVDA261218P00062000
61.00 P0.09+125.00%31,99709-24NVDA261218P00061000
60.00 P0.04+100.00%113,54909-30NVDA261218P00060000
59.00 P0.10+150.00%141909-24NVDA261218P00059000
58.00 P0.030.00%75,13109-24NVDA261218P00058000
57.00 P0.04+33.33%75,46709-10NVDA261218P00057000
56.00 P0.04-66.67%21,93409-24NVDA261218P00056000
55.00 P0.04+33.33%248,43009-11NVDA261218P00055000
54.00 P0.01-80.00%321,89409-08NVDA261218P00054000
53.00 P0.09+125.00%174509-24NVDA261218P00053000
52.00 P0.020.00%61,46809-22NVDA261218P00052000
51.00 P0.07+133.33%42,03509-24NVDA261218P00051000
50.00 P0.030.00%213,33009-30NVDA261218P00050000
49.00 P0.03+50.00%131,94009-23NVDA261218P00049000
48.00 P0.03-50.00%81,60309-23NVDA261218P00048000
47.00 P0.070.00%122,76609-01NVDA261218P00047000
46.00 P0.03-50.00%21,88509-23NVDA261218P00046000
45.00 P0.03+200.00%112,97209-21NVDA261218P00045000
44.00 P0.050.00%21,57609-24NVDA261218P00044000
43.00 P0.030.00%187409-11NVDA261218P00043000
42.00 P0.01-85.71%464009-28NVDA261218P00042000
41.00 P0.03+200.00%11,31509-22NVDA261218P00041000
40.00 P0.01-50.00%97,31909-30NVDA261218P00040000
39.00 P0.05-16.67%1145409-18NVDA261218P00039000
38.00 P0.010.00%697309-24NVDA261218P00038000
37.00 P0.05-16.67%61,02909-15NVDA261218P00037000
36.00 P0.01-50.00%11011,21809-14NVDA261218P00036000
35.00 P0.01-50.00%107,15109-25NVDA261218P00035000
34.00 P0.020.00%101,92309-15NVDA261218P00034000
33.00 P0.02+100.00%102,72209-18NVDA261218P00033000
32.00 P0.02-66.67%322,31309-11NVDA261218P00032000
31.00 P0.01-50.00%2501,41409-21NVDA261218P00031000
30.00 P0.010.00%7195,49309-21NVDA261218P00030000
29.00 P0.01-50.00%1079809-23NVDA261218P00029000
28.00 P0.01-66.67%24,78108-21NVDA261218P00028000
27.00 P0.020.00%101,30409-18NVDA261218P00027000
26.00 P0.010.00%11,23509-22NVDA261218P00026000
25.00 P0.01-50.00%60230,13308-27NVDA261218P00025000
24.00 P0.01-50.00%1180408-28NVDA261218P00024000
23.00 P0.030.00%1087205-20NVDA261218P00023000
22.00 P0.14+75.00%12,26207-28NVDA261218P00022000
21.00 P0.03-72.73%475204-29NVDA261218P00021000
20.00 P0.01-50.00%1019,30108-18NVDA261218P00020000
19.00 P0.04+33.33%240708-10NVDA261218P00019000
18.00 P0.03+50.00%21,55008-10NVDA261218P00018000
17.00 P0.03+200.00%42,81506-22NVDA261218P00017000
16.00 P0.02-50.00%962108-21NVDA261218P00016000
15.00 P0.010.00%17,67008-03NVDA261218P00015000
14.00 P0.01-87.50%5166005-18NVDA261218P00014000
13.00 P0.05+150.00%213,05103-16NVDA261218P00013000
12.00 P0.010.00%321507-13NVDA261218P00012000
11.00 P0.01-50.00%102,41508-18NVDA261218P00011000
10.00 P0.010.00%512,62809-28NVDA261218P00010000
9.00 P0.02-80.00%11,19805-01NVDA261218P00009000
8.00 P0.010.00%2089107-13NVDA261218P00008000
7.00 P0.01-50.00%11,07701-22NVDA261218P00007000
6.00 P0.10+900.00%185204-20NVDA261218P00006000
5.00 P0.01-50.00%12,55209-21NVDA261218P00005000
4.50 P0.020.00%321,07912-09NVDA261218P00004500
4.00 P0.010.00%572508-17NVDA261218P00004000
3.50 P0.01-50.00%3919803-12NVDA261218P00003500
3.00 P0.010.00%11,65207-23NVDA261218P00003000
2.50 P0.010.00%14,76808-04NVDA261218P00002500
2.00 P0.07+600.00%203,36606-05NVDA261218P00002000
1.50 P0.010.00%249007-15NVDA261218P00001500
1.00 P0.010.00%15,94508-04NVDA261218P00001000
0.50 P0.010.00%931,54209-03NVDA261218P00000500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC