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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
672,088274,79450,911663,994


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 @ $93.00

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 C809.35+13.75%110706-06NVDA261218C00460000
450.00 C847.63+13.11%17006-05NVDA261218C00450000
440.00 C833.17+6.18%19206-06NVDA261218C00440000
430.00 C792.57+8.32%48306-04NVDA261218C00430000
420.00 C2.50+9.65%1652,85112-04NVDA261218C00420000
410.00 C2.84+10.94%2520912-04NVDA261218C00410000
400.00 C3.15+14.55%3461,63112-04NVDA261218C00400000
390.00 C3.41+7.57%421,27012-04NVDA261218C00390000
380.00 C3.60+2.86%3446512-04NVDA261218C00380000
370.00 C4.09+8.49%421,32512-04NVDA261218C00370000
360.00 C4.56+8.06%172,90112-04NVDA261218C00360000
350.00 C5.19+11.61%1231,98012-04NVDA261218C00350000
340.00 C5.35+4.90%822,04212-04NVDA261218C00340000
330.00 C6.20+6.16%451,07212-04NVDA261218C00330000
320.00 C7.20+11.98%398412-04NVDA261218C00320000
310.00 C7.79+6.71%61,10412-04NVDA261218C00310000
300.00 C8.70+9.43%26311,25912-04NVDA261218C00300000
290.00 C9.75+6.56%343,54912-04NVDA261218C00290000
280.00 C10.95+7.35%6217,40712-04NVDA261218C00280000
275.00 C11.65+5.72%453,75412-04NVDA261218C00275000
270.00 C12.50+8.70%663,20712-04NVDA261218C00270000
265.00 C13.20+2.72%402,05312-04NVDA261218C00265000
260.00 C14.27+8.85%845,76912-04NVDA261218C00260000
255.00 C15.13+6.55%321,17412-04NVDA261218C00255000
250.00 C16.00+8.11%48012,41912-04NVDA261218C00250000
245.00 C16.70+2.45%232,12312-04NVDA261218C00245000
240.00 C18.30+8.48%2088,74912-04NVDA261218C00240000
235.00 C19.27+5.01%142,06912-04NVDA261218C00235000
230.00 C21.12+9.15%2675,86712-04NVDA261218C00230000
228.00 C21.73+9.86%4226,27112-04NVDA261218C00228000
227.00 C20.80+4.79%8075512-04NVDA261218C00227000
226.00 C21.10+5.24%11,41712-02NVDA261218C00226000
225.00 C22.45+7.42%389,25412-04NVDA261218C00225000
224.00 C22.35+8.76%4764412-04NVDA261218C00224000
223.00 C20.85+3.99%11,17812-01NVDA261218C00223000
222.00 C21.10+3.69%111,08912-01NVDA261218C00222000
221.00 C23.30+5.91%261412-04NVDA261218C00221000
220.00 C23.65+7.99%786,89212-04NVDA261218C00220000
219.00 C23.60+1.55%3342312-04NVDA261218C00219000
218.00 C24.44+4.04%369412-04NVDA261218C00218000
217.00 C24.15+5.00%259612-04NVDA261218C00217000
216.00 C24.00+3.23%337112-02NVDA261218C00216000
215.00 C24.85+6.56%384,17212-04NVDA261218C00215000
214.00 C24.36+2.96%3082112-03NVDA261218C00214000
213.00 C26.25+7.10%194612-04NVDA261218C00213000
212.00 C26.59+10.10%721,20612-04NVDA261218C00212000
210.00 C26.57+6.49%7684,47112-04NVDA261218C00210000
205.00 C28.45+5.80%82,10612-04NVDA261218C00205000
200.00 C30.45+6.80%2,85321,63412-04NVDA261218C00200000
195.00 C32.08+5.94%102,91412-04NVDA261218C00195000
194.00 C32.65+6.01%2313,05312-04NVDA261218C00194000
193.00 C33.50+5.85%301,02612-04NVDA261218C00193000
192.00 C33.95+6.93%61,15212-04NVDA261218C00192000
191.00 C34.30+7.69%1350712-04NVDA261218C00191000
190.00 C34.12+5.77%4477,60812-04NVDA261218C00190000
189.00 C34.05+2.87%73,57612-04NVDA261218C00189000
188.00 C35.00+5.80%351,89212-04NVDA261218C00188000
187.00 C35.67+4.60%51,05012-04NVDA261218C00187000
186.00 C35.70-2.59%3245312-04NVDA261218C00186000
185.00 C36.50+4.43%923,57812-04NVDA261218C00185000
184.00 C36.98+6.57%691,58712-04NVDA261218C00184000
183.00 C37.14+0.92%351,37612-04NVDA261218C00183000
182.00 C38.00+4.51%2911,30012-04NVDA261218C00182000
181.00 C38.42+5.90%122,27412-04NVDA261218C00181000
180.00 C38.90+6.28%2,85022,21512-04NVDA261218C00180000
179.00 C40.10+8.67%72,30912-04NVDA261218C00179000
178.00 C40.25+5.50%172,00812-04NVDA261218C00178000
177.00 C39.65+3.26%61,43012-04NVDA261218C00177000
176.00 C40.55+5.87%5014,60012-04NVDA261218C00176000
175.00 C41.40+6.70%2074,33712-04NVDA261218C00175000
174.00 C41.10-4.02%12,37612-04NVDA261218C00174000
173.00 C41.50+5.06%1429412-04NVDA261218C00173000
172.00 C41.90+0.72%11,30812-04NVDA261218C00172000
171.00 C41.50+0.07%21,36012-04NVDA261218C00171000
170.00 C43.80+6.18%676,44312-04NVDA261218C00170000
169.00 C44.60-1.70%11,39112-04NVDA261218C00169000
168.00 C43.20+1.86%11,09612-04NVDA261218C00168000
167.00 C45.25+1.87%453412-04NVDA261218C00167000
166.00 C44.95+2.67%191912-04NVDA261218C00166000
165.00 C46.03+3.21%232,25412-04NVDA261218C00165000
164.00 C46.64+5.05%8431,50112-04NVDA261218C00164000
162.00 C47.85+4.82%41,14112-04NVDA261218C00162000
160.00 C48.84+5.49%2114,36012-04NVDA261218C00160000
158.00 C50.87+5.89%1298712-04NVDA261218C00158000
156.00 C51.56+6.03%12,21512-04NVDA261218C00156000
155.00 C52.52+5.46%221,04412-04NVDA261218C00155000
154.00 C50.80-5.98%23,85812-03NVDA261218C00154000
152.00 C52.75+3.63%191112-04NVDA261218C00152000
150.00 C54.42+3.74%6617,59612-04NVDA261218C00150000
148.00 C54.65-0.36%39,06012-03NVDA261218C00148000
146.00 C57.53+3.84%22,10212-04NVDA261218C00146000
145.00 C58.20+4.28%23,68712-04NVDA261218C00145000
144.00 C59.45+3.63%11,32412-04NVDA261218C00144000
142.00 C59.65+2.84%71,24212-04NVDA261218C00142000
140.00 C61.31+4.80%4212,23912-04NVDA261218C00140000
138.00 C63.20-0.05%12,95212-04NVDA261218C00138000
136.00 C61.15+2.55%22,11412-01NVDA261218C00136000
135.00 C64.12+1.57%22,98612-04NVDA261218C00135000
134.00 C66.08+7.27%32,21212-02NVDA261218C00134000
132.00 C66.42+3.38%52,44412-04NVDA261218C00132000
130.00 C68.55+4.18%1031,38912-04NVDA261218C00130000
129.00 C67.55+0.45%21,19412-04NVDA261218C00129000
128.00 C70.33+2.52%11,40212-04NVDA261218C00128000
127.00 C70.21+4.48%101,78712-04NVDA261218C00127000
126.00 C70.93+2.35%84,50412-04NVDA261218C00126000
125.00 C72.29+5.53%30212,90312-04NVDA261218C00125000
124.00 C68.20-5.08%280811-28NVDA261218C00124000
123.00 C70.00+7.89%31,05412-03NVDA261218C00123000
122.00 C74.75+14.56%12,82312-04NVDA261218C00122000
121.00 C72.45+6.12%393911-26NVDA261218C00121000
120.00 C75.10+2.88%78,66812-04NVDA261218C00120000
119.00 C73.65-4.60%11,22412-01NVDA261218C00119000
118.00 C74.05-1.86%311,87912-03NVDA261218C00118000
117.00 C70.50-8.50%31,20611-25NVDA261218C00117000
116.00 C75.85-0.26%4170712-02NVDA261218C00116000
115.00 C77.00-0.96%21,98912-03NVDA261218C00115000
114.00 C78.00-0.32%175911-26NVDA261218C00114000
113.00 C79.05-3.01%12,41312-04NVDA261218C00113000
112.00 C82.14+4.09%111,46112-04NVDA261218C00112000
111.00 C79.61-2.08%368212-03NVDA261218C00111000
110.00 C83.35+3.23%4114,91312-04NVDA261218C00110000
109.00 C78.35-1.01%147111-28NVDA261218C00109000
108.00 C85.02+5.79%11,27612-04NVDA261218C00108000
107.00 C85.51+3.11%21,08812-04NVDA261218C00107000
106.00 C79.26-5.81%689211-25NVDA261218C00106000
105.00 C85.67+3.47%812,25012-02NVDA261218C00105000
104.00 C86.60+2.49%164412-02NVDA261218C00104000
103.00 C84.35-10.74%111,95511-28NVDA261218C00103000
102.00 C86.05-3.31%1001,40611-24NVDA261218C00102000
101.00 C87.35-0.17%10112,60412-03NVDA261218C00101000
100.00 C90.95+2.80%1516,18612-04NVDA261218C00100000
99.00 C91.55+2.59%21,66912-04NVDA261218C00099000
98.00 C88.98+0.49%168912-01NVDA261218C00098000
97.00 C91.60+4.09%54,17412-03NVDA261218C00097000
96.00 C93.30-0.62%172011-26NVDA261218C00096000
95.00 C90.66+3.02%12,20512-01NVDA261218C00095000
94.00 C94.10-12.24%41,36012-03NVDA261218C00094000
93.00 C95.05+3.76%13,43512-03NVDA261218C00093000
92.00 C95.80+8.00%11,43112-03NVDA261218C00092000
91.00 C96.60+0.52%402,67612-03NVDA261218C00091000
90.00 C100.12+2.49%12814,96312-04NVDA261218C00090000
89.00 C100.92+2.90%31,38312-04NVDA261218C00089000
88.00 C102.02+6.65%24,11012-04NVDA261218C00088000
87.00 C102.82+4.33%52,03712-04NVDA261218C00087000
86.00 C102.88+2.78%41,97312-04NVDA261218C00086000
85.00 C103.68+1.59%77,61512-04NVDA261218C00085000
84.00 C105.63+2.69%31,79312-04NVDA261218C00084000
83.00 C105.00-20.45%12,41111-21NVDA261218C00083000
82.00 C104.67-3.08%42,03512-03NVDA261218C00082000
81.00 C105.50-2.76%41,95412-03NVDA261218C00081000
80.00 C108.18+2.34%1115,05612-04NVDA261218C00080000
79.00 C109.01+2.16%121,45212-04NVDA261218C00079000
78.00 C109.90+1.23%486212-04NVDA261218C00078000
77.00 C110.89+1.21%31,77112-04NVDA261218C00077000
76.00 C116.96-9.23%2033411-17NVDA261218C00076000
75.00 C113.19+1.74%24,52512-04NVDA261218C00075000
74.00 C113.58+1.59%324,43512-04NVDA261218C00074000
73.00 C114.77+2.75%3178912-04NVDA261218C00073000
72.00 C115.76+2.72%1489812-04NVDA261218C00072000
71.00 C116.36+1.12%161,82512-04NVDA261218C00071000
70.00 C117.83+2.54%274,85212-04NVDA261218C00070000
69.00 C118.35+1.60%265,10712-04NVDA261218C00069000
68.00 C119.34+1.92%181,34212-04NVDA261218C00068000
67.00 C120.68+2.20%1888812-04NVDA261218C00067000
66.00 C121.67+2.65%1796012-04NVDA261218C00066000
65.00 C121.99+1.70%372,71212-04NVDA261218C00065000
64.00 C122.98+1.69%441,29212-04NVDA261218C00064000
63.00 C124.30+1.91%402,20412-04NVDA261218C00063000
62.00 C125.29+2.11%1031,05912-04NVDA261218C00062000
61.00 C126.12+1.96%10652112-04NVDA261218C00061000
60.00 C127.11+3.93%1094,45912-04NVDA261218C00060000
59.00 C127.73+3.60%317,51712-04NVDA261218C00059000
58.00 C129.15+2.07%3469012-04NVDA261218C00058000
57.00 C130.00+2.07%2676612-04NVDA261218C00057000
56.00 C127.24+2.27%2389212-01NVDA261218C00056000
55.00 C132.36+2.41%22,89312-04NVDA261218C00055000
54.00 C124.10-2.62%156612-01NVDA261218C00054000
53.00 C135.54-4.38%21,09711-19NVDA261218C00053000
52.00 C133.62-1.68%2011,10411-20NVDA261218C00052000
51.00 C135.59-0.84%2001,83211-20NVDA261218C00051000
50.00 C135.50+1.99%16,67312-04NVDA261218C00050000
49.00 C136.58+0.80%22,69112-04NVDA261218C00049000
48.00 C154.20+3.79%886611-04NVDA261218C00048000
47.00 C137.00-0.12%532612-03NVDA261218C00047000
46.00 C157.15-4.32%101,20511-04NVDA261218C00046000
45.00 C145.15+5.01%258911-13NVDA261218C00045000
44.00 C139.33-3.24%579611-21NVDA261218C00044000
43.00 C140.50-12.46%51,00612-03NVDA261218C00043000
42.00 C156.06-4.84%11,64111-11NVDA261218C00042000
41.00 C144.93-1.79%294812-04NVDA261218C00041000
40.00 C145.71+1.90%42,46812-04NVDA261218C00040000
39.00 C149.42-2.02%11,28610-24NVDA261218C00039000
38.00 C145.95+1.03%392612-02NVDA261218C00038000
37.00 C146.00-11.11%533812-03NVDA261218C00037000
36.00 C158.60-5.76%225711-06NVDA261218C00036000
35.00 C147.75-0.51%102,21212-03NVDA261218C00035000
34.00 C149.00-0.70%1040912-03NVDA261218C00034000
33.00 C148.85-3.82%1136712-03NVDA261218C00033000
32.00 C151.00+2.17%52,50112-03NVDA261218C00032000
31.00 C172.48+4.45%2201,19911-04NVDA261218C00031000
30.00 C153.00+0.43%41,88512-03NVDA261218C00030000
29.00 C153.85-0.71%1160512-03NVDA261218C00029000
28.00 C154.75+1.04%2156112-03NVDA261218C00028000
27.00 C156.30+1.92%61,03011-26NVDA261218C00027000
26.00 C157.15+0.81%269012-02NVDA261218C00026000
25.00 C158.26+0.90%11,13912-04NVDA261218C00025000
24.00 C161.40+2.48%280912-04NVDA261218C00024000
23.00 C161.00-1.47%432712-04NVDA261218C00023000
22.00 C162.50+1.44%23,65012-04NVDA261218C00022000
21.00 C164.30+1.95%124,15912-04NVDA261218C00021000
20.00 C160.34+0.87%314,53112-01NVDA261218C00020000
19.00 C160.20+4.88%164012-01NVDA261218C00019000
18.00 C160.25-4.67%421211-28NVDA261218C00018000
17.00 C165.70-0.60%2529811-21NVDA261218C00017000
16.00 C166.55-5.07%666011-21NVDA261218C00016000
15.00 C171.25+3.44%11,00612-02NVDA261218C00015000
14.00 C168.55-1.03%106911-21NVDA261218C00014000
13.00 C169.60-0.38%1866111-21NVDA261218C00013000
12.00 C170.90-0.32%4533811-21NVDA261218C00012000
11.00 C169.20-0.88%228912-01NVDA261218C00011000
10.00 C168.20-8.81%21,40211-28NVDA261218C00010000
9.00 C169.15-1.66%120811-28NVDA261218C00009000
8.00 C174.57-2.01%280711-20NVDA261218C00008000
7.00 C171.80+1.07%166812-01NVDA261218C00007000
6.00 C176.70+1.69%21,55511-20NVDA261218C00006000
5.00 C188.80+6.25%12,81211-20NVDA261218C00005000
4.50 C174.00-8.25%21811-21NVDA261218C00004500
4.00 C176.60-0.25%868,57012-01NVDA261218C00004000
3.50 C191.80+37.67%120311-20NVDA261218C00003500
3.00 C180.91+1.89%859,58412-04NVDA261218C00003000
2.50 C177.90+1.69%20091912-01NVDA261218C00002500
2.00 C178.10-0.19%3516,37712-03NVDA261218C00002000
1.50 C178.85-2.28%48,09012-03NVDA261218C00001500
1.00 C182.04+1.25%193,35112-04NVDA261218C00001000
0.50 C182.87+1.59%38284,02912-04NVDA261218C00000500
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
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 P225.26+1,120.92%306711-20NVDA261218P00410000
400.00 P15.75-1.25%1267606-07NVDA261218P00400000
390.00 P15.32+2.13%25706-07NVDA261218P00390000
380.00 P195.27+7.56%303011-20NVDA261218P00380000
370.00 P170.99+5.18%2111-05NVDA261218P00370000
360.00 P178.81+17.17%1111-24NVDA261218P00360000
350.00 P166.53-1.32%41012-04NVDA261218P00350000
340.00 P156.86-1.65%2112-04NVDA261218P00340000
330.00 P147.00-1.34%2812-04NVDA261218P00330000
320.00 P139.17-1.03%19012-02NVDA261218P00320000
310.00 P133.00-2.19%5014612-01NVDA261218P00310000
300.00 P118.34-4.02%127112-02NVDA261218P00300000
290.00 P111.90+0.13%2519812-01NVDA261218P00290000
280.00 P104.75-0.24%27611-28NVDA261218P00280000
275.00 P96.05-1.25%314312-04NVDA261218P00275000
270.00 P95.50+6.94%138711-21NVDA261218P00270000
265.00 P73.32-0.85%218910-31NVDA261218P00265000
260.00 P83.55-2.34%423412-04NVDA261218P00260000
255.00 P80.05-1.16%4510912-02NVDA261218P00255000
250.00 P75.31-4.32%1132012-04NVDA261218P00250000
245.00 P60.23+6.41%25811-04NVDA261218P00245000
240.00 P69.05-3.59%17911-26NVDA261218P00240000
235.00 P62.55+5.84%14911-14NVDA261218P00235000
230.00 P63.30+3.20%133611-28NVDA261218P00230000
228.00 P66.25+15.12%11,44711-25NVDA261218P00228000
227.00 P47.46+6.41%814410-30NVDA261218P00227000
226.00 P61.45+29.64%21712-01NVDA261218P00226000
225.00 P56.35-2.41%313012-04NVDA261218P00225000
224.00 P55.46-6.59%1911112-04NVDA261218P00224000
223.00 P57.22+16.78%24911-18NVDA261218P00223000
222.00 P58.10+3.22%114611-21NVDA261218P00222000
221.00 P44.40-0.22%35011-05NVDA261218P00221000
220.00 P52.65-2.28%231,34812-04NVDA261218P00220000
219.00 P48.79+13.20%112711-06NVDA261218P00219000
218.00 P51.50-3.34%29412-02NVDA261218P00218000
217.00 P52.80+13.79%726811-26NVDA261218P00217000
216.00 P46.00+11.25%1058911-11NVDA261218P00216000
215.00 P50.82+1.52%336012-01NVDA261218P00215000
214.00 P50.80+1.40%218111-21NVDA261218P00214000
213.00 P50.18+6.31%212211-21NVDA261218P00213000
212.00 P49.43+13.11%215911-21NVDA261218P00212000
210.00 P45.65-4.82%101,32412-04NVDA261218P00210000
205.00 P42.75-1.97%2242412-04NVDA261218P00205000
200.00 P39.55-4.19%1752,16412-04NVDA261218P00200000
195.00 P36.85-1.34%191,35912-04NVDA261218P00195000
194.00 P35.70-4.29%31,30712-04NVDA261218P00194000
193.00 P35.78-1.02%255712-04NVDA261218P00193000
192.00 P36.05+0.98%348612-03NVDA261218P00192000
191.00 P34.75-1.28%129412-04NVDA261218P00191000
190.00 P34.65+0.73%2141,97612-03NVDA261218P00190000
189.00 P32.88-4.50%11,00912-02NVDA261218P00189000
188.00 P31.45-14.54%136712-02NVDA261218P00188000
187.00 P33.38-0.92%549912-03NVDA261218P00187000
186.00 P31.65-2.01%2451812-04NVDA261218P00186000
185.00 P30.70-3.46%35,94612-04NVDA261218P00185000
184.00 P30.65-3.49%1685612-04NVDA261218P00184000
183.00 P29.95-2.28%1,2071,42712-04NVDA261218P00183000
182.00 P29.43-1.90%2582312-04NVDA261218P00182000
181.00 P29.10-3.00%4147212-04NVDA261218P00181000
180.00 P28.66-3.34%8415,33712-04NVDA261218P00180000
179.00 P28.00-1.93%2273212-04NVDA261218P00179000
178.00 P27.65-2.98%391,50112-04NVDA261218P00178000
177.00 P27.75+6.61%958812-03NVDA261218P00177000
176.00 P26.87-0.26%676212-03NVDA261218P00176000
175.00 P26.02-2.91%604,34712-04NVDA261218P00175000
174.00 P25.70-1.91%781,17712-04NVDA261218P00174000
173.00 P26.80+4.89%118611-28NVDA261218P00173000
172.00 P24.35-3.37%541,15312-04NVDA261218P00172000
171.00 P24.51-0.97%22,10712-03NVDA261218P00171000
170.00 P23.80-2.86%1,13011,91312-04NVDA261218P00170000
169.00 P23.30-6.80%538712-04NVDA261218P00169000
168.00 P22.60-3.83%2970712-04NVDA261218P00168000
167.00 P22.25-6.90%471,14812-04NVDA261218P00167000
166.00 P21.77-3.67%20974712-04NVDA261218P00166000
165.00 P21.28-3.14%2833,02312-04NVDA261218P00165000
164.00 P21.10-1.63%3167812-04NVDA261218P00164000
162.00 P21.05+2.18%221,35012-04NVDA261218P00162000
160.00 P19.32-4.59%12015,18812-04NVDA261218P00160000
158.00 P18.45-4.16%932,47812-04NVDA261218P00158000
156.00 P17.65-2.75%701,09012-04NVDA261218P00156000
155.00 P17.22-4.55%673,08312-04NVDA261218P00155000
154.00 P16.85-5.60%3164412-04NVDA261218P00154000
152.00 P16.55+6.36%691,05012-03NVDA261218P00152000
150.00 P15.63-2.13%16011,46612-04NVDA261218P00150000
148.00 P14.70-4.55%812,21612-04NVDA261218P00148000
146.00 P14.67+7.00%5012,52412-03NVDA261218P00146000
145.00 P13.65-3.05%23,90312-04NVDA261218P00145000
144.00 P13.80+1.77%16361112-03NVDA261218P00144000
142.00 P13.40+2.60%2078912-04NVDA261218P00142000
140.00 P12.10-4.72%19413,89412-04NVDA261218P00140000
138.00 P11.55-2.20%23,71812-04NVDA261218P00138000
136.00 P10.95+6.21%31,29912-04NVDA261218P00136000
135.00 P10.65-4.48%13,51812-04NVDA261218P00135000
134.00 P10.45-3.69%12,78212-04NVDA261218P00134000
132.00 P9.87-2.28%23,01212-04NVDA261218P00132000
130.00 P9.40-3.09%308,16512-04NVDA261218P00130000
129.00 P9.10-2.67%183212-04NVDA261218P00129000
128.00 P8.90-3.89%11,06912-02NVDA261218P00128000
127.00 P8.69+5.72%22,63412-04NVDA261218P00127000
126.00 P8.30+5.20%22,11312-04NVDA261218P00126000
125.00 P8.15-1.57%615,55712-04NVDA261218P00125000
124.00 P8.35-11.17%28,33711-26NVDA261218P00124000
123.00 P7.85+7.53%1041,42012-04NVDA261218P00123000
122.00 P7.55-1.44%11,46812-03NVDA261218P00122000
121.00 P7.20-2.04%11,06712-04NVDA261218P00121000
120.00 P7.05-2.62%1420,53912-04NVDA261218P00120000
119.00 P6.50-10.96%494612-02NVDA261218P00119000
118.00 P6.75+10.11%31,08712-04NVDA261218P00118000
117.00 P6.90+1.47%871,67911-28NVDA261218P00117000
116.00 P6.55-17.61%8452,57511-26NVDA261218P00116000
115.00 P6.20+2.65%426,42712-03NVDA261218P00115000
114.00 P5.90-20.59%541,52212-04NVDA261218P00114000
113.00 P5.70+5.56%53,55412-04NVDA261218P00113000
112.00 P5.550.00%203,66012-04NVDA261218P00112000
111.00 P5.40+7.57%2367812-03NVDA261218P00111000
110.00 P5.19-2.08%4317,81412-04NVDA261218P00110000
109.00 P5.25+0.96%1859012-04NVDA261218P00109000
108.00 P5.03-14.75%52,46312-03NVDA261218P00108000
107.00 P4.75+0.85%11,50712-04NVDA261218P00107000
106.00 P4.75-10.38%179612-01NVDA261218P00106000
105.00 P4.55+4.60%504,77812-03NVDA261218P00105000
104.00 P4.00-7.62%1075912-02NVDA261218P00104000
103.00 P4.15-17.00%13,31812-04NVDA261218P00103000
102.00 P4.30+4.88%473711-18NVDA261218P00102000
101.00 P3.64-6.67%105,11412-02NVDA261218P00101000
100.00 P3.70-3.90%22319,91412-04NVDA261218P00100000
99.00 P3.34-7.99%402,42312-02NVDA261218P00099000
98.00 P4.25+19.72%16892711-21NVDA261218P00098000
97.00 P3.20-6.98%101,21211-14NVDA261218P00097000
96.00 P3.40-1.45%81,83711-20NVDA261218P00096000
95.00 P3.25+4.50%45,44712-03NVDA261218P00095000
94.00 P2.96-2.95%21,01512-04NVDA261218P00094000
93.00 P2.95-1.67%32,27112-03NVDA261218P00093000
92.00 P3.15+8.62%302,37911-25NVDA261218P00092000
91.00 P2.81-6.33%12,09711-26NVDA261218P00091000
90.00 P2.58-2.27%219,78412-04NVDA261218P00090000
89.00 P2.52-7.35%508,21112-02NVDA261218P00089000
88.00 P2.37-4.05%201,01212-04NVDA261218P00088000
87.00 P2.53-1.17%178211-20NVDA261218P00087000
86.00 P2.62+17.49%1544,03511-25NVDA261218P00086000
85.00 P2.170.00%28,53712-04NVDA261218P00085000
84.00 P2.13-4.48%301,30712-01NVDA261218P00084000
83.00 P2.06-9.25%21,03112-01NVDA261218P00083000
82.00 P2.06-10.43%23,09311-26NVDA261218P00082000
81.00 P1.89+11.18%21,85612-03NVDA261218P00081000
80.00 P1.76-3.30%1911,27112-04NVDA261218P00080000
79.00 P2.04+7.94%175911-25NVDA261218P00079000
78.00 P1.78-11.44%1381,73712-01NVDA261218P00078000
77.00 P1.76-6.88%102,02311-28NVDA261218P00077000
76.00 P1.55-14.84%202,32811-17NVDA261218P00076000
75.00 P1.49+0.68%17,88512-04NVDA261218P00075000
74.00 P1.52-3.80%1099411-26NVDA261218P00074000
73.00 P1.41+19.49%1053111-24NVDA261218P00073000
72.00 P1.40+1.45%1115,55311-26NVDA261218P00072000
71.00 P1.24+3.33%22,67211-11NVDA261218P00071000
70.00 P1.19-5.56%38,84412-04NVDA261218P00070000
69.00 P1.24+2.48%1501,52711-26NVDA261218P00069000
68.00 P1.19-8.46%14,27311-26NVDA261218P00068000
67.00 P1.14+14.00%3001,50011-26NVDA261218P00067000
66.00 P1.05+1.94%251512-04NVDA261218P00066000
65.00 P1.00+5.26%216,08012-04NVDA261218P00065000
64.00 P0.96-7.69%11,73112-04NVDA261218P00064000
63.00 P1.17+13.59%164811-21NVDA261218P00063000
62.00 P0.89-3.26%101,55512-02NVDA261218P00062000
61.00 P0.91-5.21%101,90511-26NVDA261218P00061000
60.00 P0.810.00%50013,66612-04NVDA261218P00060000
59.00 P0.83-6.74%1038211-21NVDA261218P00059000
58.00 P0.680.00%505,09311-20NVDA261218P00058000
57.00 P0.75-5.06%45,45212-01NVDA261218P00057000
56.00 P0.70-2.78%11,92512-02NVDA261218P00056000
55.00 P0.63-10.00%47,43312-02NVDA261218P00055000
54.00 P0.64-5.88%151,90111-12NVDA261218P00054000
53.00 P0.69+27.78%169111-19NVDA261218P00053000
52.00 P0.53-19.70%41,40610-31NVDA261218P00052000
51.00 P0.69+23.21%11,94311-21NVDA261218P00051000
50.00 P0.530.00%511,69412-04NVDA261218P00050000
49.00 P0.530.00%421,90312-03NVDA261218P00049000
48.00 P0.50+11.11%21,49112-03NVDA261218P00048000
47.00 P0.47-6.00%12,73512-02NVDA261218P00047000
46.00 P0.41-4.65%41,82210-31NVDA261218P00046000
45.00 P0.41-8.89%715,52012-02NVDA261218P00045000
44.00 P0.48+20.00%11,43411-25NVDA261218P00044000
43.00 P0.45+7.14%181511-20NVDA261218P00043000
42.00 P0.38-13.64%166112-01NVDA261218P00042000
41.00 P0.37-2.63%11,23711-20NVDA261218P00041000
40.00 P0.330.00%18,12012-03NVDA261218P00040000
39.00 P0.38+11.76%152811-26NVDA261218P00039000
38.00 P0.30+3.45%195111-11NVDA261218P00038000
37.00 P0.30-6.25%158711-13NVDA261218P00037000
36.00 P0.31+24.00%344411-11NVDA261218P00036000
35.00 P0.27+8.00%33,17912-04NVDA261218P00035000
34.00 P0.23-23.33%4001,25811-26NVDA261218P00034000
33.00 P0.24-4.00%21,18511-25NVDA261218P00033000
32.00 P0.26+18.18%301,11311-24NVDA261218P00032000
31.00 P0.17-10.53%193811-04NVDA261218P00031000
30.00 P0.16-11.11%34,69112-02NVDA261218P00030000
29.00 P0.160.00%874512-04NVDA261218P00029000
28.00 P0.14-6.67%64,71812-03NVDA261218P00028000
27.00 P0.17-5.56%11,21811-28NVDA261218P00027000
26.00 P0.13-18.75%166712-02NVDA261218P00026000
25.00 P0.120.00%8528,69612-01NVDA261218P00025000
24.00 P0.16+128.57%173010-17NVDA261218P00024000
23.00 P0.13-13.33%11087411-21NVDA261218P00023000
22.00 P0.100.00%92,17812-04NVDA261218P00022000
21.00 P0.08-11.11%275611-11NVDA261218P00021000
20.00 P0.080.00%2516,63612-03NVDA261218P00020000
19.00 P0.08+14.29%840111-26NVDA261218P00019000
18.00 P0.05-28.57%1,5041,88611-26NVDA261218P00018000
17.00 P0.060.00%292,47611-18NVDA261218P00017000
16.00 P0.05-16.67%155812-02NVDA261218P00016000
15.00 P0.06+20.00%2007,58611-26NVDA261218P00015000
14.00 P0.05+66.67%136211-19NVDA261218P00014000
13.00 P0.03-25.00%213,02111-17NVDA261218P00013000
12.00 P0.030.00%520912-04NVDA261218P00012000
11.00 P0.04+300.00%482,41510-10NVDA261218P00011000
10.00 P0.04+33.33%112,30512-02NVDA261218P00010000
9.00 P0.020.00%101,19812-03NVDA261218P00009000
8.00 P0.02-33.33%297011-26NVDA261218P00008000
7.00 P0.02+100.00%101,07612-03NVDA261218P00007000
6.00 P0.04+100.00%385011-11NVDA261218P00006000
5.00 P0.01-66.67%12,19011-26NVDA261218P00005000
4.50 P0.010.00%41,04911-17NVDA261218P00004500
4.00 P0.01-66.67%3272411-28NVDA261218P00004000
3.50 P0.02+100.00%115911-13NVDA261218P00003500
3.00 P0.010.00%701,63612-04NVDA261218P00003000
2.50 P0.020.00%14,76611-28NVDA261218P00002500
2.00 P0.010.00%13,29911-17NVDA261218P00002000
1.50 P0.010.00%1044811-24NVDA261218P00001500
1.00 P0.010.00%14,66311-11NVDA261218P00001000
0.50 P0.010.00%1231,22211-25NVDA261218P00000500


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