Mercados españoles abiertos en 1 hr 17 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
131,88+2,27 (+1,75%)
Al cierre: 04:00PM EDT
131,25 -0,63 (-0,48%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240816C000005002024-06-13 12:01PM EDT0.50128.250.000.000.00-500.00%
NVDA240816C000010002024-06-05 10:01AM EDT1.00118.250.000.000.00--00.00%
NVDA240816C000030002024-06-10 10:01AM EDT3.00115.600.000.000.00--00.00%
NVDA240816C000050002024-06-13 11:34AM EDT5.00123.650.000.000.00-100.00%
NVDA240816C000075002024-06-04 10:37AM EDT7.50107.290.000.000.00--00.00%
NVDA240816C000095002024-06-14 1:28PM EDT9.50122.750.000.000.00---0.00%
NVDA240816C000100002024-06-05 10:01AM EDT10.001,182.47117.60119.950.00-100.00%
NVDA240816C000130002024-05-20 10:45AM EDT13.0081.900.000.000.00--00.00%
NVDA240816C000140002024-06-10 3:48PM EDT14.00108.400.000.000.00--00.00%
NVDA240816C000150002024-06-14 1:14PM EDT15.00116.910.000.000.00-4000.00%
NVDA240816C000160002024-06-12 9:33AM EDT16.00108.270.000.000.00--00.00%
NVDA240816C000170002024-06-12 9:45AM EDT17.00107.930.000.000.00--00.00%
NVDA240816C000180002024-06-10 3:57PM EDT18.00104.220.000.000.00--00.00%
NVDA240816C000190002024-05-22 12:33PM EDT19.0076.180.000.000.00--00.00%
NVDA240816C000200002024-06-12 3:54PM EDT20.00105.400.000.000.00-200.00%
NVDA240816C000210002024-06-11 2:23PM EDT21.0099.970.000.000.00--00.00%
NVDA240816C000220002024-06-10 1:18PM EDT22.00100.730.000.000.00--00.00%
NVDA240816C000230002024-06-11 3:27PM EDT23.0097.700.000.000.00--00.00%
NVDA240816C000240002024-05-29 1:13PM EDT24.0090.740.000.000.00--00.00%
NVDA240816C000250002024-06-07 1:29PM EDT25.0096.330.000.000.00-100.00%
NVDA240816C000260002024-06-07 1:32PM EDT26.0095.610.000.000.00--00.00%
NVDA240816C000270002024-06-12 10:08AM EDT27.0098.000.000.000.00--00.00%
NVDA240816C000280002024-06-11 3:59PM EDT28.0093.160.000.000.00--00.00%
NVDA240816C000290002024-06-11 3:21PM EDT29.0091.850.000.000.00--00.00%
NVDA240816C000300002024-06-13 11:34AM EDT30.0098.890.000.000.00-600.00%
NVDA240816C000310002024-06-11 3:21PM EDT31.0089.900.000.000.00--00.00%
NVDA240816C000320002024-06-13 11:19AM EDT32.0096.310.000.000.00-200.00%
NVDA240816C000330002024-06-11 3:14PM EDT33.0087.950.000.000.00--00.00%
NVDA240816C000340002024-06-13 9:45AM EDT34.0095.750.000.000.00-900.00%
NVDA240816C000350002024-06-14 10:03AM EDT35.0096.570.000.000.00-2000.00%
NVDA240816C000360002024-06-13 10:31AM EDT36.0093.080.000.000.00-1000.00%
NVDA240816C000370002024-06-11 3:25PM EDT37.0083.950.000.000.00--00.00%
NVDA240816C000380002024-06-11 3:23PM EDT38.0083.050.000.000.00--00.00%
NVDA240816C000390002024-06-14 2:12PM EDT39.0093.460.000.000.00-1000.00%
NVDA240816C000400002024-06-14 9:52AM EDT40.0090.850.000.000.00-1000.00%
NVDA240816C000410002024-06-11 3:25PM EDT41.0079.950.000.000.00--00.00%
NVDA240816C000420002024-06-11 3:25PM EDT42.0078.950.000.000.00--00.00%
NVDA240816C000430002024-06-11 3:25PM EDT43.0077.950.000.000.00--00.00%
NVDA240816C000440002024-06-14 3:07PM EDT44.0088.440.000.000.00-1000.00%
NVDA240816C000450002024-06-13 9:34AM EDT45.0085.000.000.000.00-500.00%
NVDA240816C000460002024-06-14 10:41AM EDT46.0085.630.000.000.00-300.00%
NVDA240816C000470002024-06-11 3:23PM EDT47.0074.150.000.000.00--00.00%
NVDA240816C000480002024-06-11 3:21PM EDT48.0073.100.000.000.00--00.00%
NVDA240816C000485002024-06-12 10:54AM EDT48.5077.900.000.000.00--00.00%
NVDA240816C000490002024-05-29 10:13AM EDT49.0064.620.000.000.00--00.00%
NVDA240816C000495002024-06-11 3:27PM EDT49.5071.450.000.000.00--00.00%
NVDA240816C000500002024-06-14 1:51PM EDT50.0082.650.000.000.00-2000.00%
NVDA240816C000505002024-06-11 3:23PM EDT50.5070.700.000.000.00--00.00%
NVDA240816C000510002024-06-12 10:33AM EDT51.0075.960.000.000.00--00.00%
NVDA240816C000515002024-06-11 3:11PM EDT51.5069.950.000.000.00--00.00%
NVDA240816C000520002024-06-12 10:36AM EDT52.0074.900.000.000.00--00.00%
NVDA240816C000525002024-06-10 1:34PM EDT52.5070.680.000.000.00--00.00%
NVDA240816C000530002024-06-13 10:20AM EDT53.0076.040.000.000.00-200.00%
NVDA240816C000535002024-06-11 3:12PM EDT53.5067.950.000.000.00--00.00%
NVDA240816C000540002024-06-11 3:22PM EDT54.0067.200.000.000.00--00.00%
NVDA240816C000545002024-06-11 3:22PM EDT54.5066.700.000.000.00--00.00%
NVDA240816C000550002024-06-12 2:00PM EDT55.0071.310.000.000.00--00.00%
NVDA240816C000555002024-06-12 10:29AM EDT55.5071.900.000.000.00--00.00%
NVDA240816C000560002024-06-13 11:19AM EDT56.0072.600.000.000.00-200.00%
NVDA240816C000565002024-06-14 2:57PM EDT56.5076.000.000.000.00-100.00%
NVDA240816C000570002024-06-12 3:26PM EDT57.0068.500.000.000.00--00.00%
NVDA240816C000580002024-06-14 11:18AM EDT58.0073.280.000.000.00-2500.00%
NVDA240816C000590002024-06-14 9:55AM EDT59.0072.750.000.000.00-100.00%
NVDA240816C000600002024-06-14 3:46PM EDT60.0072.320.000.000.00-44800.00%
NVDA240816C000605002024-05-29 9:57AM EDT60.5053.040.000.000.00--00.00%
NVDA240816C000610002024-06-14 2:12PM EDT61.0071.760.000.000.00-1000.00%
NVDA240816C000615002024-06-12 10:08AM EDT61.5063.950.000.000.00--00.00%
NVDA240816C000620002024-06-14 1:02PM EDT62.0069.940.000.000.00-1400.00%
NVDA240816C000630002024-06-14 9:51AM EDT63.0067.500.000.000.00-800.00%
NVDA240816C000635002024-06-11 3:12PM EDT63.5058.160.000.000.00--00.00%
NVDA240816C000640002024-06-05 3:06PM EDT64.0058.870.000.000.00--00.00%
NVDA240816C000645002024-06-11 2:15PM EDT64.5057.000.000.000.00--00.00%
NVDA240816C000650002024-06-14 3:38PM EDT65.0067.600.000.000.00-7600.00%
NVDA240816C000655002024-06-12 10:49AM EDT65.5061.600.000.000.00--00.00%
NVDA240816C000660002024-06-14 2:56PM EDT66.0066.700.000.000.00-16000.00%
NVDA240816C000665002024-05-31 10:14AM EDT66.5045.630.000.000.00--00.00%
NVDA240816C000670002024-06-11 12:21PM EDT67.0053.950.000.000.00--00.00%
NVDA240816C000675002024-06-11 2:15PM EDT67.5053.950.000.000.00--00.00%
NVDA240816C000680002024-06-12 1:36PM EDT68.0058.400.000.000.00--00.00%
NVDA240816C000685002024-06-11 12:11PM EDT68.5052.400.000.000.00--00.00%
NVDA240816C000690002024-06-13 3:28PM EDT69.0061.200.000.000.00-500.00%
NVDA240816C000695002024-06-14 10:53AM EDT69.5063.450.000.000.00-100.00%
NVDA240816C000700002024-06-14 3:52PM EDT70.0062.820.000.000.00-2800.00%
NVDA240816C000705002024-06-11 3:13PM EDT70.5051.000.000.000.00--00.00%
NVDA240816C000710002024-06-11 2:27PM EDT71.0050.800.000.000.00--00.00%
NVDA240816C000715002024-06-12 3:56PM EDT71.5055.200.000.000.00--00.00%
NVDA240816C000720002024-06-14 3:09PM EDT72.0060.880.000.000.00-2000.00%
NVDA240816C000725002024-06-12 11:32AM EDT72.5053.700.000.000.00--00.00%
NVDA240816C000730002024-06-13 12:13PM EDT73.0056.650.000.000.00-100.00%
NVDA240816C000735002024-06-12 3:48PM EDT73.5052.250.000.000.00--00.00%
NVDA240816C000740002024-06-14 3:03PM EDT74.0058.950.000.000.00-14000.00%
NVDA240816C000745002024-06-12 11:32AM EDT74.5051.750.000.000.00--00.00%
NVDA240816C000750002024-06-14 1:48PM EDT75.0058.310.000.000.00-1000.00%
NVDA240816C000755002024-06-14 9:46AM EDT75.5054.450.000.000.00-700.00%
NVDA240816C000760002024-06-14 10:21AM EDT76.0057.050.000.000.00-500.00%
NVDA240816C000765002024-06-11 1:42PM EDT76.5044.850.000.000.00--00.00%
NVDA240816C000770002024-06-14 12:28PM EDT77.0054.970.000.000.00-1000.00%
NVDA240816C000775002024-06-13 3:59PM EDT77.5053.100.000.000.00-400.00%
NVDA240816C000780002024-06-14 3:15PM EDT78.0054.880.000.000.00-15000.00%
NVDA240816C000785002024-06-13 10:04AM EDT78.5051.850.000.000.00-100.00%
NVDA240816C000790002024-06-12 11:26AM EDT79.0047.600.000.000.00--00.00%
NVDA240816C000795002024-06-11 2:36PM EDT79.5042.750.000.000.00--00.00%
NVDA240816C000800002024-06-14 12:32PM EDT80.0051.650.000.000.00-4100.00%
NVDA240816C000805002024-06-12 3:38PM EDT80.5045.350.000.000.00--00.00%
NVDA240816C000810002024-06-14 3:35PM EDT81.0051.970.000.000.00-100.00%
NVDA240816C000815002024-06-12 3:42PM EDT81.5044.400.000.000.00--00.00%
NVDA240816C000820002024-06-14 1:27PM EDT82.0051.270.000.000.00-3300.00%
NVDA240816C000825002024-06-14 2:48PM EDT82.5050.250.000.000.00-100.00%
NVDA240816C000830002024-06-13 3:21PM EDT83.0047.650.000.000.00-600.00%
NVDA240816C000835002024-06-14 1:18PM EDT83.5049.300.000.000.00-100.00%
NVDA240816C000840002024-06-14 1:13PM EDT84.0048.750.000.000.00-3200.00%
NVDA240816C000845002024-06-11 2:39PM EDT84.5037.750.000.000.00--00.00%
NVDA240816C000850002024-06-14 3:45PM EDT85.0048.000.000.000.00-9800.00%
NVDA240816C000855002024-06-14 1:14PM EDT85.5047.450.000.000.00-100.00%
NVDA240816C000860002024-06-14 2:57PM EDT86.0047.000.000.000.00-5000.00%
NVDA240816C000865002024-06-14 1:38PM EDT86.5047.100.000.000.00-100.00%
NVDA240816C000870002024-06-14 1:31PM EDT87.0046.500.000.000.00-1100.00%
NVDA240816C000875002024-06-13 2:27PM EDT87.5042.600.000.000.00-300.00%
NVDA240816C000880002024-06-14 3:59PM EDT88.0045.270.000.000.00-3800.00%
NVDA240816C000885002024-06-14 9:33AM EDT88.5041.290.000.000.00-1000.00%
NVDA240816C000890002024-06-14 11:52AM EDT89.0042.290.000.000.00-1000.00%
NVDA240816C000895002024-06-14 11:33AM EDT89.5042.300.000.000.00-100.00%
NVDA240816C000900002024-06-14 3:58PM EDT90.0043.270.000.000.00-49900.00%
NVDA240816C000905002024-06-14 12:19PM EDT90.5041.800.000.000.00-200.00%
NVDA240816C000910002024-06-14 3:35PM EDT91.0042.300.000.000.00-7000.00%
NVDA240816C000915002024-06-13 11:59AM EDT91.5038.750.000.000.00-500.00%
NVDA240816C000920002024-06-14 2:56PM EDT92.0041.410.000.000.00-8300.00%
NVDA240816C000925002024-06-14 10:19AM EDT92.5041.000.000.000.00-3100.00%
NVDA240816C000930002024-06-14 3:26PM EDT93.0040.350.000.000.00-600.00%
NVDA240816C000935002024-06-14 3:20PM EDT93.5040.100.000.000.00-12000.00%
NVDA240816C000940002024-06-14 3:20PM EDT94.0039.600.000.000.00-16300.00%
NVDA240816C000945002024-06-14 1:38PM EDT94.5039.450.000.000.00-500.00%
NVDA240816C000950002024-06-14 2:52PM EDT95.0038.610.000.000.00-21700.00%
NVDA240816C000955002024-06-13 3:56PM EDT95.5035.650.000.000.00-2700.00%
NVDA240816C000960002024-06-14 11:40AM EDT96.0036.250.000.000.00-1200.00%
NVDA240816C000965002024-06-13 3:57PM EDT96.5034.900.000.000.00-2600.00%
NVDA240816C000970002024-06-14 3:35PM EDT97.0036.680.000.000.00-8700.00%
NVDA240816C000975002024-06-14 3:56PM EDT97.5036.600.000.000.00-300.00%
NVDA240816C000980002024-06-14 3:47PM EDT98.0035.600.000.000.00-6100.00%
NVDA240816C000985002024-06-14 2:09PM EDT98.5035.350.000.000.00-200.00%
NVDA240816C000990002024-06-14 3:36PM EDT99.0034.850.000.000.00-4200.00%
NVDA240816C000995002024-06-14 3:26PM EDT99.5034.300.000.000.00-1800.00%
NVDA240816C001000002024-06-14 3:56PM EDT100.0033.920.000.000.00-2,16700.00%
NVDA240816C001010002024-06-14 3:54PM EDT101.0032.950.000.000.00-46500.00%
NVDA240816C001020002024-06-14 3:27PM EDT102.0032.000.000.000.00-4400.00%
NVDA240816C001030002024-06-14 3:26PM EDT103.0031.150.000.000.00-7200.00%
NVDA240816C001040002024-06-14 3:50PM EDT104.0030.350.000.000.00-15400.00%
NVDA240816C001050002024-06-14 3:59PM EDT105.0029.500.000.000.00-49100.00%
NVDA240816C001060002024-06-14 3:37PM EDT106.0028.610.000.000.00-3900.00%
NVDA240816C001070002024-06-14 3:09PM EDT107.0027.780.000.000.00-6800.00%
NVDA240816C001080002024-06-14 3:26PM EDT108.0026.850.000.000.00-14400.00%
NVDA240816C001090002024-06-14 2:10PM EDT109.0026.200.000.000.00-15500.00%
NVDA240816C001100002024-06-14 3:59PM EDT110.0025.310.000.000.00-1,37700.00%
NVDA240816C001110002024-06-14 3:40PM EDT111.0024.460.000.000.00-26100.00%
NVDA240816C001120002024-06-14 3:21PM EDT112.0023.680.000.000.00-39900.00%
NVDA240816C001130002024-06-14 3:48PM EDT113.0022.820.000.000.00-55400.00%
NVDA240816C001140002024-06-14 1:53PM EDT114.0022.300.000.000.00-28500.00%
NVDA240816C001145002024-06-14 2:57PM EDT114.5021.600.000.000.00-11500.00%
NVDA240816C001150002024-06-14 3:43PM EDT115.0021.240.000.000.00-1,26000.00%
NVDA240816C001155002024-06-14 3:59PM EDT115.5021.030.000.000.00-7700.00%
NVDA240816C001160002024-06-14 3:38PM EDT116.0020.650.000.000.00-25700.00%
NVDA240816C001165002024-06-14 1:43PM EDT116.5020.450.000.000.00-3200.00%
NVDA240816C001170002024-06-14 3:43PM EDT117.0019.770.000.000.00-12400.00%
NVDA240816C001175002024-06-14 3:56PM EDT117.5019.450.000.000.00-2000.00%
NVDA240816C001180002024-06-14 3:59PM EDT118.0019.300.000.000.00-41800.00%
NVDA240816C001185002024-06-14 2:13PM EDT118.5018.700.000.000.00-2600.00%
NVDA240816C001190002024-06-14 3:58PM EDT119.0018.500.000.000.00-31800.00%
NVDA240816C001195002024-06-14 12:34PM EDT119.5017.250.000.000.00-11100.00%
NVDA240816C001200002024-06-14 3:59PM EDT120.0017.880.000.000.00-3,93700.00%
NVDA240816C001205002024-06-14 3:45PM EDT120.5017.410.000.000.00-21100.00%
NVDA240816C001210002024-06-14 3:39PM EDT121.0017.190.000.000.00-25400.00%
NVDA240816C001215002024-06-14 3:46PM EDT121.5016.650.000.000.00-8400.00%
NVDA240816C001220002024-06-14 3:31PM EDT122.0016.490.000.000.00-23600.00%
NVDA240816C001225002024-06-14 3:59PM EDT122.5016.250.000.000.00-11000.00%
NVDA240816C001230002024-06-14 3:56PM EDT123.0015.800.000.000.00-14000.00%
NVDA240816C001235002024-06-14 3:36PM EDT123.5015.650.000.000.00-62500.00%
NVDA240816C001240002024-06-14 3:55PM EDT124.0015.200.000.000.00-5,25400.00%
NVDA240816C001245002024-06-14 3:54PM EDT124.5014.960.000.000.00-1,89900.00%
NVDA240816C001250002024-06-14 3:59PM EDT125.0014.730.000.000.00-14,75100.00%
NVDA240816C001255002024-06-14 3:58PM EDT125.5014.350.000.000.00-45900.00%
NVDA240816C001260002024-06-14 3:56PM EDT126.0014.040.000.000.00-97400.00%
NVDA240816C001270002024-06-14 3:59PM EDT127.0013.650.000.000.00-34,48100.00%
NVDA240816C001280002024-06-14 3:57PM EDT128.0012.970.000.000.00-1,48200.00%
NVDA240816C001290002024-06-14 3:59PM EDT129.0012.450.000.000.00-2,29700.00%
NVDA240816C001300002024-06-14 3:59PM EDT130.0011.900.000.000.00-19,01000.00%
NVDA240816C001320002024-06-14 3:59PM EDT132.0010.950.000.000.00-7,90300.10%
NVDA240816C001340002024-06-14 3:59PM EDT134.0010.080.000.000.00-9,84700.78%
NVDA240816C001360002024-06-14 3:59PM EDT136.009.200.000.000.00-4,47301.56%
NVDA240816C001380002024-06-14 3:56PM EDT138.008.360.000.000.00-1,20603.13%
NVDA240816C001400002024-06-14 3:59PM EDT140.007.640.000.000.00-18,21503.13%
NVDA240816C001410002024-06-14 3:56PM EDT141.007.250.000.000.00-1,86603.13%
NVDA240816C001420002024-06-14 3:49PM EDT142.006.900.000.000.00-1,22003.13%
NVDA240816C001430002024-06-14 3:30PM EDT143.006.600.000.000.00-55506.25%
NVDA240816C001440002024-06-14 3:52PM EDT144.006.300.000.000.00-1,72206.25%
NVDA240816C001450002024-06-14 3:59PM EDT145.006.040.000.000.00-4,57806.25%
NVDA240816C001460002024-06-14 3:59PM EDT146.005.750.000.000.00-2,28706.25%
NVDA240816C001470002024-06-14 3:58PM EDT147.005.470.000.000.00-26606.25%
NVDA240816C001480002024-06-14 3:54PM EDT148.005.160.000.000.00-3,72506.25%
NVDA240816C001490002024-06-14 3:55PM EDT149.004.900.000.000.00-2,00706.25%
NVDA240816C001500002024-06-14 3:59PM EDT150.004.750.000.000.00-17,48306.25%
NVDA240816C001510002024-06-14 3:50PM EDT151.004.550.000.000.00-1,12606.25%
NVDA240816C001520002024-06-14 3:45PM EDT152.004.200.000.000.00-24906.25%
NVDA240816C001530002024-06-14 3:53PM EDT153.004.050.000.000.00-20306.25%
NVDA240816C001540002024-06-14 3:56PM EDT154.003.850.000.000.00-19306.25%
NVDA240816C001550002024-06-14 3:59PM EDT155.003.700.000.000.00-1,93806.25%
NVDA240816C001560002024-06-14 3:48PM EDT156.003.450.000.000.00-173012.50%
NVDA240816C001570002024-06-14 3:59PM EDT157.003.350.000.000.00-102012.50%
NVDA240816C001580002024-06-14 3:59PM EDT158.003.150.000.000.00-89012.50%
NVDA240816C001590002024-06-14 3:55PM EDT159.003.000.000.000.00-210012.50%
NVDA240816C001600002024-06-14 3:59PM EDT160.002.850.000.000.00-2,777012.50%
NVDA240816C001610002024-06-14 3:58PM EDT161.002.740.000.000.00-203012.50%
NVDA240816C001620002024-06-14 3:37PM EDT162.002.590.000.000.00-292012.50%
NVDA240816C001630002024-06-14 3:59PM EDT163.002.460.000.000.00-24012.50%
NVDA240816C001640002024-06-14 3:24PM EDT164.002.340.000.000.00-353012.50%
NVDA240816C001650002024-06-14 3:59PM EDT165.002.250.000.000.00-1,035012.50%
NVDA240816C001660002024-06-14 1:27PM EDT166.002.060.000.000.00-79012.50%
NVDA240816C001670002024-06-14 3:56PM EDT167.002.030.000.000.00-372012.50%
NVDA240816C001680002024-06-14 1:16PM EDT168.001.830.000.000.00-338012.50%
NVDA240816C001690002024-06-14 2:31PM EDT169.001.770.000.000.00-30012.50%
NVDA240816C001700002024-06-14 3:55PM EDT170.001.740.000.000.00-1,184012.50%
NVDA240816C001710002024-06-14 3:26PM EDT171.001.670.000.000.00-159012.50%
NVDA240816C001720002024-06-14 2:36PM EDT172.001.520.000.000.00-91012.50%
NVDA240816C001730002024-06-14 3:55PM EDT173.001.500.000.000.00-31012.50%
NVDA240816C001740002024-06-14 1:26PM EDT174.001.370.000.000.00-14012.50%
NVDA240816C001750002024-06-14 3:59PM EDT175.001.400.000.000.00-843012.50%
NVDA240816C001760002024-06-14 3:54PM EDT176.001.320.000.000.00-12012.50%
NVDA240816C001770002024-06-14 3:56PM EDT177.001.290.000.000.00-62012.50%
NVDA240816C001780002024-06-14 2:36PM EDT178.001.160.000.000.00-169012.50%
NVDA240816C001790002024-06-14 3:48PM EDT179.001.170.000.000.00-60012.50%
NVDA240816C001800002024-06-14 3:59PM EDT180.001.110.000.000.00-1,884012.50%
NVDA240816C001810002024-06-14 2:36PM EDT181.001.020.000.000.00-51012.50%
NVDA240816C001820002024-06-14 2:49PM EDT182.000.970.000.000.00-55012.50%
NVDA240816C001830002024-06-14 3:26PM EDT183.000.990.000.000.00-37012.50%
NVDA240816C001840002024-06-14 3:43PM EDT184.000.940.000.000.00-33012.50%
NVDA240816C001850002024-06-14 3:50PM EDT185.000.900.000.000.00-3,122012.50%
NVDA240816C001860002024-06-14 2:07PM EDT186.000.840.000.000.00-64012.50%
NVDA240816C001870002024-06-14 2:33PM EDT187.000.800.000.000.00-31012.50%
NVDA240816C001880002024-06-14 1:53PM EDT188.000.800.000.000.00-42012.50%
NVDA240816C001890002024-06-14 3:00PM EDT189.000.760.000.000.00-69025.00%
NVDA240816C001900002024-06-14 3:58PM EDT190.000.740.000.000.00-287025.00%
NVDA240816C001910002024-06-14 2:58PM EDT191.000.700.000.000.00-29025.00%
NVDA240816C001920002024-06-14 11:00AM EDT192.000.670.000.000.00-4025.00%
NVDA240816C001930002024-06-14 3:44PM EDT193.000.670.000.000.00-7025.00%
NVDA240816C001940002024-06-14 3:30PM EDT194.000.640.000.000.00-761025.00%
NVDA240816C001950002024-06-14 3:08PM EDT195.000.600.000.000.00-138025.00%
NVDA240816C002000002024-06-14 3:58PM EDT200.000.530.000.000.00-1,968025.00%
NVDA240816C002050002024-06-14 3:25PM EDT205.000.440.000.000.00-86025.00%
NVDA240816C002100002024-06-14 3:59PM EDT210.000.360.000.000.00-840025.00%
NVDA240816C002120002024-06-14 3:45PM EDT212.000.350.000.000.00-546025.00%
NVDA240816C002130002024-06-14 2:46PM EDT213.000.320.000.000.00-232025.00%
NVDA240816C002140002024-06-14 3:52PM EDT214.000.320.000.000.00-263025.00%
NVDA240816C002150002024-06-14 3:56PM EDT215.000.310.000.000.00-40025.00%
NVDA240816C002160002024-06-14 3:05PM EDT216.000.310.000.000.00-113025.00%
NVDA240816C002170002024-06-14 1:23PM EDT217.000.280.000.000.00-125025.00%
NVDA240816C002180002024-06-14 3:03PM EDT218.000.300.000.000.00-10025.00%
NVDA240816C002190002024-06-14 3:57PM EDT219.000.300.000.000.00-20025.00%
NVDA240816C002200002024-06-14 3:57PM EDT220.000.280.000.000.00-965025.00%
NVDA240816C002210002024-06-14 10:41AM EDT221.000.250.000.000.00-5025.00%
NVDA240816C002220002024-06-14 12:19PM EDT222.000.210.000.000.00-7025.00%
NVDA240816C002230002024-06-14 1:06PM EDT223.000.220.000.000.00-19025.00%
NVDA240816C002240002024-06-14 2:50PM EDT224.000.250.000.000.00-22025.00%
NVDA240816C002250002024-06-14 3:27PM EDT225.000.250.000.000.00-230025.00%
NVDA240816C002260002024-06-14 2:12PM EDT226.000.240.000.000.00-43025.00%
NVDA240816C002270002024-06-14 2:51PM EDT227.000.220.000.000.00-26025.00%
NVDA240816C002280002024-06-14 3:47PM EDT228.000.230.000.000.00-253025.00%
NVDA240816C002300002024-06-14 3:41PM EDT230.000.220.000.000.00-47025.00%
NVDA240816C002350002024-06-14 3:49PM EDT235.000.190.000.000.00-59025.00%
NVDA240816C002400002024-06-14 3:14PM EDT240.000.160.000.000.00-1,424025.00%
NVDA240816C002450002024-06-14 3:53PM EDT245.000.150.000.000.00-329025.00%
NVDA240816C002500002024-06-14 3:55PM EDT250.000.140.000.000.00-2,032025.00%
NVDA240816C002550002024-06-14 3:55PM EDT255.000.130.000.000.00---25.00%
NVDA240816C002600002024-06-07 1:32PM EDT260.00956.08949.55953.85+956.08-200.00%
NVDA240816C002700002024-06-07 1:35PM EDT270.00945.78939.55944.25+419.82+79.82%250.00%
NVDA240816C002800002024-06-07 1:37PM EDT280.00936.81929.10934.65+171.93+22.48%130.00%
NVDA240816C002900002024-03-06 12:39PM EDT290.00601.55594.10599.050.00-250.00%
NVDA240816C003000002024-06-07 9:40AM EDT300.00895.80910.15914.35+64.80+7.80%35170.00%
NVDA240816C003100002024-06-05 3:30PM EDT310.00911.50899.70904.900.00-140.00%
NVDA240816C003200002024-06-04 9:30AM EDT320.00842.02889.60895.000.00-140.00%
NVDA240816C003300002024-05-13 12:45PM EDT330.00581.54879.95885.350.00-4420.00%
NVDA240816C003400002024-06-07 12:07PM EDT340.00857.55869.90875.40+104.42+13.86%1100.00%
NVDA240816C003500002024-05-28 3:53PM EDT350.00789.77860.80864.950.00-1460.00%
NVDA240816C003600002024-06-07 2:12PM EDT360.00845.34850.15855.65+6.49+0.77%1180.00%
NVDA240816C003700002024-06-05 12:09PM EDT370.00834.54840.45845.850.00-140.00%
NVDA240816C003800002024-05-28 2:41PM EDT380.00755.14831.25835.500.00-1120.00%
NVDA240816C003900002024-06-06 10:26AM EDT390.00820.13821.10825.950.00-170.00%
NVDA240816C004000002024-05-31 2:48PM EDT400.00691.75811.45815.550.00-1350.00%
NVDA240816C004100002024-06-07 3:07PM EDT410.00803.25800.80806.65+63.38+8.57%1220.00%
NVDA240816C004200002024-06-06 10:49AM EDT420.00807.45791.75795.550.00-1350.00%
NVDA240816C004300002024-06-05 1:00PM EDT430.00781.00781.15785.650.00-1360.00%
NVDA240816C004400002024-06-07 9:55AM EDT440.00761.83771.25775.85+46.70+6.53%10320.00%
NVDA240816C004500002024-06-07 12:17PM EDT450.00760.00762.15766.05-7.70-1.00%11320.00%
NVDA240816C004600002024-06-06 11:09AM EDT460.00757.27751.45756.150.00-1430.00%
NVDA240816C004700002024-06-07 12:46PM EDT470.00740.17741.95746.25+161.79+27.97%1340.00%
NVDA240816C004800002024-05-23 1:28PM EDT480.00584.43731.80736.400.00-19470.00%
NVDA240816C004900002024-05-29 10:13AM EDT490.00646.21722.25726.550.00-10240.00%
NVDA240816C005000002024-06-07 12:58PM EDT500.00718.50712.90716.80+27.83+4.03%21440.00%
NVDA240816C005100002024-06-05 9:46AM EDT510.00680.80702.55706.850.00-21000.00%
NVDA240816C005200002024-06-04 11:42AM EDT520.00631.05692.90697.050.00-11880.00%
NVDA240816C005300002024-06-05 3:12PM EDT530.00699.50682.50687.150.00-1860.00%
NVDA240816C005350002024-05-23 9:52AM EDT535.00503.10678.00682.250.00--60.00%
NVDA240816C005400002024-06-06 3:31PM EDT540.00668.22673.20677.350.00-12030.00%
NVDA240816C005450002024-05-24 9:46AM EDT545.00506.87667.80672.400.00-110.00%
NVDA240816C005500002024-06-07 3:44PM EDT550.00669.44663.65667.75+9.73+1.47%141710.00%
NVDA240816C005550002024-06-05 2:53PM EDT555.00670.00658.30662.600.00-340.00%
NVDA240816C005600002024-05-24 2:04PM EDT560.00502.00653.50657.650.00-11250.00%
NVDA240816C005650002024-05-30 2:48PM EDT565.00575.28648.15652.750.00-10120.00%
NVDA240816C005700002024-06-03 11:30AM EDT570.00570.56643.70647.800.00-12170.00%
NVDA240816C005800002024-06-05 3:59PM EDT580.00652.10633.85638.000.00-81770.00%
NVDA240816C005900002024-06-05 2:01PM EDT590.00631.86623.90628.150.00-15740.00%
NVDA240816C006000002024-06-07 3:57PM EDT600.00616.73614.50618.40+3.87+0.63%33660.00%
NVDA240816C006050002024-05-29 9:57AM EDT605.00530.40608.80613.400.00--10.00%
NVDA240816C006100002024-06-07 10:53AM EDT610.00590.93604.35608.45-11.82-1.96%21570.00%
NVDA240816C006150002024-05-31 10:45AM EDT615.00482.60598.90603.600.00-220.00%
NVDA240816C006200002024-06-07 3:45PM EDT620.00599.55594.65598.65-13.90-2.27%42810.00%
NVDA240816C006300002024-06-05 2:54PM EDT630.00596.00584.70588.850.00-213230.00%
NVDA240816C006350002024-05-31 11:50AM EDT635.00463.10579.35583.950.00-130.00%
NVDA240816C006400002024-06-05 3:06PM EDT640.00588.71574.35579.000.00-71130.00%
NVDA240816C006500002024-06-07 3:56PM EDT650.00567.70565.40569.30+14.59+2.64%31870.00%
NVDA240816C006550002024-06-05 1:04PM EDT655.00560.74559.95564.30+560.74-210.00%
NVDA240816C006600002024-06-07 3:13PM EDT660.00553.85555.25559.35-3.65-0.65%232530.00%
NVDA240816C006650002024-05-31 10:14AM EDT665.00456.30549.90554.500.00-210.00%
NVDA240816C006700002024-06-07 11:27AM EDT670.00530.10545.45549.60-15.34-2.81%21870.00%
NVDA240816C006750002024-06-07 12:56PM EDT675.00545.50540.10544.70+156.71+40.31%1140.00%
NVDA240816C006800002024-06-07 3:30PM EDT680.00535.79535.70539.85-7.60-1.40%12480.00%
NVDA240816C006850002024-05-31 11:23AM EDT685.00419.90530.80534.950.00-200.00%
NVDA240816C006900002024-05-30 2:48PM EDT690.00452.45525.90529.950.00-13610.00%
NVDA240816C006950002024-06-06 1:00PM EDT695.00504.65520.55524.950.00-110.00%
NVDA240816C007000002024-06-07 1:18PM EDT700.00524.81516.40519.95+14.25+2.79%84770.00%
NVDA240816C007050002024-06-03 10:26AM EDT705.00444.82510.75515.400.00-20360.00%
NVDA240816C007100002024-06-07 3:53PM EDT710.00507.95506.35510.45+3.15+0.62%41390.00%
NVDA240816C007150002024-06-03 10:02AM EDT715.00432.00501.00505.650.00-180.00%
NVDA240816C007200002024-06-07 3:22PM EDT720.00493.08496.55500.65-8.32-1.66%13230.00%
NVDA240816C007250002024-06-07 11:28AM EDT725.00476.00491.25495.85+59.85+14.38%240.00%
NVDA240816C007300002024-06-07 3:22PM EDT730.00483.38486.80491.00-41.62-7.93%12670.00%
NVDA240816C007350002024-06-06 10:37AM EDT735.00498.25481.50486.200.00-180.00%
NVDA240816C007400002024-06-07 3:13PM EDT740.00475.77477.55481.20-41.23-7.97%132740.00%
NVDA240816C007450002024-05-29 3:01PM EDT745.00416.90471.75476.250.00-2220.00%
NVDA240816C007500002024-06-07 12:46PM EDT750.00466.02467.75471.25-8.09-1.71%34980.00%
NVDA240816C007550002024-06-07 11:29AM EDT755.00446.00461.95466.65+92.85+26.29%3150.00%
NVDA240816C007600002024-06-06 11:30AM EDT760.00453.80457.75461.950.00-11850.00%
NVDA240816C007650002024-06-06 1:00PM EDT765.00436.65452.25456.950.00-1110.00%
NVDA240816C007700002024-05-31 1:52PM EDT770.00330.90447.95452.100.00-35900.00%
NVDA240816C007750002024-05-31 12:54PM EDT775.00318.90443.20447.250.00-6120.00%
NVDA240816C007800002024-06-06 10:53AM EDT780.00446.44438.35442.400.00-474090.00%
NVDA240816C007850002024-05-28 1:32PM EDT785.00373.30432.95437.550.00-260.00%
NVDA240816C007900002024-06-07 1:58PM EDT790.00436.54428.60432.75+1.40+0.32%12420.00%
NVDA240816C007950002024-05-31 9:48AM EDT795.00344.55423.30427.900.00-150.00%
NVDA240816C008000002024-06-07 2:39PM EDT800.00414.51419.25422.90+0.31+0.07%438070.00%
NVDA240816C008050002024-05-31 12:19PM EDT805.00288.00413.60418.300.00-1100.00%
NVDA240816C008100002024-06-07 1:58PM EDT810.00416.96409.35413.45-0.80-0.19%14640.00%
NVDA240816C008150002024-06-03 12:43PM EDT815.00335.10404.35408.750.00-2160.00%
NVDA240816C008200002024-06-07 2:39PM EDT820.00395.92399.75403.90+9.77+2.53%203240.00%
NVDA240816C008250002024-06-07 3:47PM EDT825.00396.90394.50399.15+113.00+39.80%5290.00%
NVDA240816C008300002024-06-07 12:16PM EDT830.00383.05390.20394.40+1.17+0.31%26050.00%
NVDA240816C008350002024-06-07 12:28PM EDT835.00385.55384.95389.55+60.15+18.48%4240.00%
NVDA240816C008400002024-06-07 12:28PM EDT840.00380.55380.25385.10-3.00-0.78%28850.00%
NVDA240816C008450002024-06-07 12:28PM EDT845.00376.10375.55380.10-1.37-0.36%460.00%
NVDA240816C008500002024-06-07 3:57PM EDT850.00373.68371.35375.35+5.19+1.41%9149860.00%
NVDA240816C008550002024-06-04 10:40AM EDT855.00312.20366.65370.600.00-5360.00%
NVDA240816C008600002024-06-07 2:23PM EDT860.00356.35361.95365.90+9.49+2.74%73360.00%
NVDA240816C008650002024-06-04 12:11PM EDT865.00297.60357.15361.150.00-14130.00%
NVDA240816C008700002024-06-07 3:56PM EDT870.00353.90352.50356.45-6.34-1.76%365780.00%
NVDA240816C008750002024-06-07 12:16PM EDT875.00340.75348.05351.80+1.75+0.52%9440.00%
NVDA240816C008800002024-06-07 2:17PM EDT880.00336.00343.15347.10-13.37-3.83%184180.00%
NVDA240816C008850002024-06-07 12:53PM EDT885.00338.50338.50342.45-11.50-3.29%2330.00%
NVDA240816C008900002024-06-07 3:57PM EDT890.00336.00333.85337.85-5.74-1.68%76170.00%
NVDA240816C008950002024-06-06 3:27PM EDT895.00323.40329.20333.200.00-4160.00%
NVDA240816C009000002024-06-07 3:44PM EDT900.00330.28324.90328.55-1.82-0.55%412,0510.00%
NVDA240816C009050002024-06-07 12:21PM EDT905.00320.15320.05324.00+7.60+2.43%6200.00%
NVDA240816C009100002024-06-07 3:58PM EDT910.00318.85315.45319.40-1.15-0.36%155720.00%
NVDA240816C009150002024-06-07 12:18PM EDT915.00309.10310.90314.90+15.84+5.40%9610.00%
NVDA240816C009200002024-06-06 12:48PM EDT920.00293.00306.65310.300.00-347070.00%
NVDA240816C009250002024-06-07 11:15AM EDT925.00287.45302.00305.80-27.91-8.85%4610.00%
NVDA240816C009300002024-06-07 3:42PM EDT930.00302.56297.65301.35+8.26+2.81%97700.00%
NVDA240816C009350002024-06-07 12:12PM EDT935.00287.70292.90296.90-0.15-0.05%61170.00%
NVDA240816C009400002024-06-07 3:42PM EDT940.00293.67288.00292.45+10.45+3.69%151,1790.00%
NVDA240816C009450002024-06-07 10:56AM EDT945.00272.60283.90287.95-58.62-17.70%4800.00%
NVDA240816C009500002024-06-07 3:59PM EDT950.00282.63279.05283.90-2.87-1.01%101,8870.00%
NVDA240816C009550002024-06-07 3:59PM EDT955.00277.10275.05279.15+8.55+3.18%111400.00%
NVDA240816C009600002024-06-07 3:59PM EDT960.00272.80272.20275.00-4.63-1.67%71,1400.00%
NVDA240816C009650002024-06-07 2:50PM EDT965.00265.69267.25270.50-5.21-1.92%3860.00%
NVDA240816C009700002024-06-07 10:38AM EDT970.00252.95262.25266.15-2.11-0.83%23570.00%
NVDA240816C009750002024-06-06 3:13PM EDT975.00257.90257.95261.900.00-35670.00%
NVDA240816C009800002024-06-07 3:21PM EDT980.00250.75254.00257.55-1.70-0.67%46380.00%
NVDA240816C009850002024-06-06 3:18PM EDT985.00247.45250.45253.550.00-52590.00%
NVDA240816C009900002024-06-07 10:43AM EDT990.00234.10246.40248.75-5.80-2.42%87430.00%
NVDA240816C009950002024-06-06 2:14PM EDT995.00235.90241.45244.450.00-372200.00%
NVDA240816C010000002024-06-07 3:53PM EDT1,000.00237.25238.00240.10-5.15-2.12%1763,0590.00%
NVDA240816C010100002024-06-07 3:44PM EDT1,010.00234.23229.20232.20-1.87-0.79%64680.00%
NVDA240816C010200002024-06-07 3:12PM EDT1,020.00223.15221.00224.20+3.15+1.43%106800.00%
NVDA240816C010300002024-06-07 1:51PM EDT1,030.00220.44212.95216.35+9.44+4.47%56070.00%
NVDA240816C010400002024-06-07 10:28AM EDT1,040.00192.50204.90208.80-13.60-6.60%169720.00%
NVDA240816C010500002024-06-07 3:39PM EDT1,050.00200.20198.70201.00-2.45-1.21%601,6580.00%
NVDA240816C010600002024-06-07 12:15PM EDT1,060.00186.20190.15193.55-6.07-3.16%123880.00%
NVDA240816C010700002024-06-07 3:42PM EDT1,070.00188.10182.90186.35+9.00+5.03%183980.00%
NVDA240816C010800002024-06-07 3:56PM EDT1,080.00177.70176.80178.80+1.50+0.85%148590.00%
NVDA240816C010900002024-06-07 3:55PM EDT1,090.00170.65170.25171.55+5.05+3.05%337830.00%
NVDA240816C011000002024-06-07 3:59PM EDT1,100.00163.89163.50164.45-4.16-2.48%1644,5180.00%
NVDA240816C011100002024-06-07 3:50PM EDT1,110.00158.75156.75158.10-2.25-1.40%1725320.00%
NVDA240816C011200002024-06-07 3:49PM EDT1,120.00151.46149.90151.45+3.01+2.03%718670.00%
NVDA240816C011300002024-06-07 3:43PM EDT1,130.00148.00144.00145.30-2.40-1.60%1977290.00%
NVDA240816C011400002024-06-07 3:57PM EDT1,140.00139.50137.85139.35-6.00-4.12%438130.00%
NVDA240816C011450002024-06-07 3:54PM EDT1,145.00133.84134.85136.45-3.16-2.31%311290.00%
NVDA240816C011500002024-06-07 3:59PM EDT1,150.00133.30131.80133.35-6.70-4.79%1831,5480.00%
NVDA240816C011550002024-06-07 3:44PM EDT1,155.00132.87129.00130.55+5.22+4.09%201831,351.17%
NVDA240816C011600002024-06-07 2:51PM EDT1,160.00124.76126.10127.65-9.24-6.90%175071,204.20%
NVDA240816C011650002024-06-07 3:58PM EDT1,165.00124.50123.30124.85+3.50+2.89%191251,122.66%
NVDA240816C011700002024-06-07 3:58PM EDT1,170.00121.72120.35122.00-4.78-3.78%443671,061.47%
NVDA240816C011750002024-06-07 2:50PM EDT1,175.00117.90117.80119.30+7.20+6.50%18851,017.24%
NVDA240816C011800002024-06-07 3:58PM EDT1,180.00116.16115.15116.60-4.09-3.40%219605979.10%
NVDA240816C011850002024-06-07 3:52PM EDT1,185.00112.15112.55113.90-2.85-2.48%60255946.17%
NVDA240816C011900002024-06-07 3:59PM EDT1,190.00110.50109.75111.35-0.27-0.24%705337916.55%
NVDA240816C011950002024-06-07 3:49PM EDT1,195.00108.60107.20108.85-4.40-3.89%12084891.24%
NVDA240816C012000002024-06-07 3:59PM EDT1,200.00105.64104.80106.25-3.96-3.61%1,2384,532868.16%
NVDA240816C012050002024-06-07 3:59PM EDT1,205.00103.30102.30103.85-4.05-3.77%58181847.14%
NVDA240816C012100002024-06-07 3:56PM EDT1,210.00100.5599.85101.40-4.83-4.58%291935827.44%
NVDA240816C012150002024-06-07 3:59PM EDT1,215.0098.2597.4599.05-4.44-4.32%95118809.44%
NVDA240816C012200002024-06-07 3:59PM EDT1,220.0095.6895.2096.70-4.92-4.89%314739792.88%
NVDA240816C012250002024-06-07 3:59PM EDT1,225.0093.5693.0094.30-3.97-4.07%57318777.08%
NVDA240816C012300002024-06-07 3:58PM EDT1,230.0091.8090.8591.85-6.75-6.85%49324761.93%
NVDA240816C012350002024-06-07 3:58PM EDT1,235.0089.6088.7089.85-1.68-1.84%60181748.80%
NVDA240816C012400002024-06-07 3:59PM EDT1,240.0087.3086.6087.65-4.30-4.69%262476735.63%
NVDA240816C012450002024-06-07 3:59PM EDT1,245.0084.7084.4085.55-5.05-5.63%28123722.89%
NVDA240816C012500002024-06-07 3:59PM EDT1,250.0083.0082.3583.30-6.90-7.68%1,4391,771710.51%
NVDA240816C012550002024-06-07 3:51PM EDT1,255.0081.4080.4081.45+0.90+1.12%48179699.90%
NVDA240816C012600002024-06-07 3:41PM EDT1,260.0080.5078.2579.50-0.43-0.53%731,048688.70%
NVDA240816C012700002024-06-07 3:12PM EDT1,270.0075.9574.5075.25-3.30-4.16%67227667.57%
NVDA240816C012800002024-06-07 2:42PM EDT1,280.0071.4470.7571.80-4.46-5.88%21564649.33%
NVDA240816C012900002024-06-07 3:58PM EDT1,290.0068.2967.2068.05-2.29-3.24%29312631.38%
NVDA240816C013000002024-06-07 3:59PM EDT1,300.0064.1563.8564.55-4.28-6.25%1,2122,896615.04%
NVDA240816C013200002024-06-07 3:00PM EDT1,320.0057.7057.2558.35-4.31-6.95%841,542585.46%
NVDA240816C013400002024-06-07 3:57PM EDT1,340.0052.2851.6552.45-4.32-7.63%256498559.73%
NVDA240816C013600002024-06-07 3:56PM EDT1,360.0046.6546.4547.25-6.40-12.06%133651536.90%
NVDA240816C013800002024-06-07 3:58PM EDT1,380.0042.6041.7042.30-4.20-8.97%76396515.76%
NVDA240816C014000002024-06-07 3:56PM EDT1,400.0037.6037.3038.05-4.64-10.98%6842,396496.93%
NVDA240816C014100002024-06-07 3:55PM EDT1,410.0035.6035.4036.15-5.19-12.72%45549488.66%
NVDA240816C014200002024-06-07 3:55PM EDT1,420.0034.3033.4534.10-3.32-8.83%46404479.83%
NVDA240816C014300002024-06-07 3:55PM EDT1,430.0031.9531.7032.30-4.05-11.25%35417471.99%
NVDA240816C014400002024-06-07 3:59PM EDT1,440.0030.1430.0030.60-1.34-4.26%22653464.42%
NVDA240816C014500002024-06-07 3:56PM EDT1,450.0028.8028.4029.10-3.38-10.50%179288457.47%
NVDA240816C014600002024-06-07 3:57PM EDT1,460.0027.5526.8527.45-4.05-12.82%42311450.17%
NVDA240816C014700002024-06-07 3:55PM EDT1,470.0025.8025.5026.05+0.90+3.61%43238443.87%
NVDA240816C014800002024-06-07 2:49PM EDT1,480.0025.2524.1524.65-3.25-11.40%9404437.48%
NVDA240816C014900002024-06-07 3:57PM EDT1,490.0023.2722.8523.50-1.95-7.73%6578431.74%
NVDA240816C015000002024-06-07 3:59PM EDT1,500.0022.0521.9022.20-3.05-12.15%1,2659,084426.42%
NVDA240816C015100002024-06-07 3:18PM EDT1,510.0020.8620.5021.05-2.29-9.89%3141420.17%
NVDA240816C015200002024-06-07 2:11PM EDT1,520.0020.0019.4520.00+1.50+8.11%4165415.03%
NVDA240816C015300002024-06-07 3:56PM EDT1,530.0018.6518.4519.00+0.45+2.47%4760410.03%
NVDA240816C015400002024-06-07 3:21PM EDT1,540.0018.0017.4518.10-1.69-8.58%566405.21%
NVDA240816C015500002024-06-07 3:13PM EDT1,550.0017.3716.6517.10-3.23-15.68%39616400.57%
NVDA240816C015600002024-06-07 1:49PM EDT1,560.0018.0515.8016.30-0.45-2.43%3283396.26%
NVDA240816C015700002024-06-07 3:35PM EDT1,570.0015.8215.0015.50-0.68-4.12%4244391.99%
NVDA240816C015800002024-06-07 2:27PM EDT1,580.0015.2014.2514.75-1.20-7.32%2598387.92%
NVDA240816C015900002024-06-07 10:51AM EDT1,590.0014.3613.6014.05-1.19-7.65%233384.22%
NVDA240816C016000002024-06-07 3:57PM EDT1,600.0013.3012.9513.35-2.50-15.82%177473380.41%
NVDA240816C016100002024-06-07 3:03PM EDT1,610.0013.5612.3012.75-0.61-4.30%567376.83%
NVDA240816C016200002024-06-07 3:51PM EDT1,620.0012.3511.7512.15+0.55+4.66%773373.50%
NVDA240816C016300002024-06-07 12:34PM EDT1,630.0012.1511.3011.65-2.45-16.78%134370.76%
NVDA240816C016400002024-06-07 3:02PM EDT1,640.0012.0010.6511.15-0.65-5.14%11370367.25%
NVDA240816C016500002024-06-07 3:57PM EDT1,650.0010.5410.2010.60-1.96-15.68%2865364.16%
NVDA240816C016600002024-06-07 3:49PM EDT1,660.0010.599.8010.20-0.21-1.94%330361.74%
NVDA240816C016700002024-06-07 3:49PM EDT1,670.0010.149.359.75-0.36-3.43%725358.87%
NVDA240816C016800002024-06-07 12:49PM EDT1,680.009.708.959.35-0.80-7.62%345356.30%
NVDA240816C016900002024-06-07 1:55PM EDT1,690.0010.108.608.95+0.10+1.00%833353.86%
NVDA240816C017000002024-06-07 3:42PM EDT1,700.009.008.258.55-1.00-10.00%52354351.34%
NVDA240816C017100002024-06-07 11:02AM EDT1,710.008.477.858.20-1.08-11.31%553348.76%
NVDA240816C017200002024-06-07 1:50PM EDT1,720.008.897.507.90+1.34+17.75%1053346.51%
NVDA240816C017300002024-06-07 10:30AM EDT1,730.007.507.157.55-0.97-11.45%286343.97%
NVDA240816C017400002024-06-07 9:39AM EDT1,740.007.566.907.30+0.13+1.75%159342.25%
NVDA240816C017500002024-06-07 3:59PM EDT1,750.006.876.707.00-1.43-17.23%155464340.48%
NVDA240816C017600002024-06-07 3:58PM EDT1,760.006.626.356.75-0.68-9.32%127338.18%
NVDA240816C017700002024-06-07 1:03PM EDT1,770.007.356.106.50+0.15+2.08%236336.30%
NVDA240816C017800002024-06-07 12:18PM EDT1,780.006.786.006.25-0.52-7.12%229335.08%
NVDA240816C017900002024-06-07 1:28PM EDT1,790.006.805.756.05+0.45+7.09%13136333.35%
NVDA240816C018000002024-06-07 3:59PM EDT1,800.005.565.505.80-1.10-16.52%89787331.30%
NVDA240816C018100002024-06-07 1:17PM EDT1,810.006.585.355.65+0.16+2.49%3185330.22%
NVDA240816C018200002024-06-07 2:06PM EDT1,820.005.755.205.45-0.15-2.54%238328.86%
NVDA240816C018300002024-06-07 3:52PM EDT1,830.005.255.005.25-0.47-8.22%825327.17%
NVDA240816C018400002024-06-07 12:18PM EDT1,840.005.404.855.10-0.59-9.85%3119326.00%
NVDA240816C018500002024-06-07 1:51PM EDT1,850.005.654.704.90+0.14+2.54%13306324.51%
NVDA240816C018600002024-06-07 3:59PM EDT1,860.004.764.554.85-0.99-17.22%733323.83%
NVDA240816C018700002024-06-07 3:36PM EDT1,870.004.804.404.60-0.40-7.69%1230321.95%
NVDA240816C018800002024-06-07 2:13PM EDT1,880.004.654.254.50-0.50-9.71%2318320.92%
NVDA240816C018900002024-06-07 10:57AM EDT1,890.004.623.954.35-0.18-3.75%146318.65%
NVDA240816C019000002024-06-07 3:24PM EDT1,900.004.304.004.25-0.70-14.00%421,326318.77%
NVDA240816C019100002024-06-07 3:57PM EDT1,910.003.903.904.10-0.10-2.50%160317.63%
NVDA240816C019200002024-06-07 3:56PM EDT1,920.003.903.704.00-0.90-18.75%3167316.16%
NVDA240816C019300002024-06-06 3:48PM EDT1,930.004.503.653.900.00-6365315.60%
NVDA240816C019400002024-06-07 3:58PM EDT1,940.003.553.553.80-0.75-17.44%282,617314.72%
NVDA240816C019500002024-06-07 3:56PM EDT1,950.003.653.453.65-0.46-11.19%19106313.45%
NVDA240816C020000002024-06-07 3:59PM EDT2,000.003.153.053.25-0.55-14.86%350866309.86%
NVDA240816C020500002024-06-07 3:56PM EDT2,050.002.802.622.84-0.51-15.41%34127305.37%
NVDA240816C021000002024-06-07 3:54PM EDT2,100.002.502.382.54-0.44-14.97%11250302.78%
NVDA240816C021200002024-06-07 1:39PM EDT2,120.002.682.282.47-0.09-3.25%36729302.05%
NVDA240816C021300002024-06-06 9:48AM EDT2,130.003.002.232.410.00-1315301.42%
NVDA240816C021400002024-06-07 11:54AM EDT2,140.002.492.182.37+0.24+10.67%2621300.98%
NVDA240816C021500002024-06-07 1:46PM EDT2,150.002.512.142.29+0.11+4.58%1744300.24%
NVDA240816C021600002024-06-07 1:12PM EDT2,160.002.611.982.27+0.36+16.00%124298.93%
NVDA240816C021700002024-06-07 2:34PM EDT2,170.002.272.052.23+0.29+14.65%139299.56%
NVDA240816C021800002024-06-06 2:35PM EDT2,180.002.321.902.180.00-47298.00%
NVDA240816C021900002024-06-07 10:31AM EDT2,190.002.191.972.14-0.09-3.95%1104298.63%
NVDA240816C022000002024-06-07 3:30PM EDT2,200.002.111.912.05-0.32-13.17%11311297.51%
NVDA240816C022100002024-06-06 12:52PM EDT2,210.001.911.782.060.00-24296.63%
NVDA240816C022200002024-06-07 3:29PM EDT2,220.002.111.832.02-0.09-4.09%1031297.07%
NVDA240816C022300002024-06-07 2:55PM EDT2,230.002.071.781.99-0.13-5.91%315296.61%
NVDA240816C022400002024-06-07 3:49PM EDT2,240.001.901.741.95-0.15-7.32%368296.09%
NVDA240816C022500002024-06-07 2:38PM EDT2,250.001.871.731.87-0.18-8.78%363295.51%
NVDA240816C022600002024-06-07 10:58AM EDT2,260.001.931.671.88-0.03-1.53%327295.31%
NVDA240816C022700002024-06-07 3:56PM EDT2,270.001.711.641.84-0.27-13.64%466294.87%
NVDA240816C022800002024-06-07 3:51PM EDT2,280.001.751.621.77-0.26-12.94%111799294.24%
NVDA240816C023000002024-06-07 3:51PM EDT2,300.001.701.581.72+1.70-1128293.85%
NVDA240816C023500002024-06-07 3:16PM EDT2,350.001.571.411.61+1.57-1415292.19%
NVDA240816C024000002024-06-07 3:59PM EDT2,400.001.341.301.47+1.34-250433290.67%
NVDA240816C024500002024-06-07 3:58PM EDT2,450.001.341.211.33+1.34-3-289.11%
NVDA240816C025000002024-06-07 3:59PM EDT2,500.001.201.181.20+1.20-497-288.38%
Opciones de ventapara16 de agosto de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240816P000005002024-06-14 9:52AM EDT0.500.01-0.000.00--050.00%
NVDA240816P000015002024-06-12 10:14AM EDT1.500.030.000.000.00--050.00%
NVDA240816P000050002024-06-07 2:34PM EDT5.000.010.001.090.00-100455.08%
NVDA240816P000060002024-05-23 2:38PM EDT6.000.010.000.000.00--050.00%
NVDA240816P000100002024-06-07 2:10PM EDT10.000.010.000.000.00--050.00%
NVDA240816P000120002024-06-07 2:54PM EDT12.000.010.000.000.00--050.00%
NVDA240816P000150002024-02-23 4:57PM EDT15.000.010.000.010.00-22165.63%
NVDA240816P000160002024-05-24 10:04AM EDT16.000.010.000.000.00--050.00%
NVDA240816P000200002024-06-14 12:35PM EDT20.000.010.000.000.00-14050.00%
NVDA240816P000220002024-06-06 3:43PM EDT22.000.010.000.000.00--050.00%
NVDA240816P000240002024-05-28 9:30AM EDT24.000.010.000.000.00--050.00%
NVDA240816P000250002024-06-11 11:46AM EDT25.000.020.000.000.00-100050.00%
NVDA240816P000260002024-06-06 9:58AM EDT26.000.010.000.000.00--050.00%
NVDA240816P000270002024-06-14 12:51PM EDT27.000.010.000.000.00-301050.00%
NVDA240816P000280002024-06-06 2:03PM EDT28.000.010.000.000.00--050.00%
NVDA240816P000290002024-06-11 3:59PM EDT29.000.020.000.000.00--050.00%
NVDA240816P000300002024-06-12 1:57PM EDT30.000.010.000.000.00-71050.00%
NVDA240816P000310002024-06-10 11:38AM EDT31.000.020.000.000.00--050.00%
NVDA240816P000320002024-06-11 2:20PM EDT32.000.020.000.000.00--050.00%
NVDA240816P000330002024-06-07 3:32PM EDT33.000.010.000.000.00--050.00%
NVDA240816P000340002024-06-14 11:44AM EDT34.000.010.000.000.00-30050.00%
NVDA240816P000350002024-06-12 11:10AM EDT35.000.010.000.000.00-160050.00%
NVDA240816P000360002024-06-11 11:59AM EDT36.000.020.000.000.00--050.00%
NVDA240816P000370002024-06-12 1:28PM EDT37.000.010.000.000.00--050.00%
NVDA240816P000380002024-06-13 9:30AM EDT38.000.040.000.000.00-2050.00%
NVDA240816P000390002024-06-14 9:57AM EDT39.000.010.000.000.00-10050.00%
NVDA240816P000400002024-06-14 9:57AM EDT40.000.020.000.000.00-20050.00%
NVDA240816P000410002024-06-11 3:42PM EDT41.000.020.000.000.00--050.00%
NVDA240816P000420002024-06-11 3:41PM EDT42.000.020.000.000.00--050.00%
NVDA240816P000430002024-06-11 12:26PM EDT43.000.020.000.000.00--050.00%
NVDA240816P000440002024-06-11 2:06PM EDT44.000.030.000.000.00--050.00%
NVDA240816P000450002024-06-13 11:19AM EDT45.000.030.000.000.00-5050.00%
NVDA240816P000460002024-06-11 12:30PM EDT46.000.030.000.000.00--050.00%
NVDA240816P000470002024-06-12 3:22PM EDT47.000.030.000.000.00--050.00%
NVDA240816P000475002024-06-11 12:30PM EDT47.500.020.000.000.00--050.00%
NVDA240816P000480002024-06-14 11:28AM EDT48.000.040.000.000.00-71050.00%
NVDA240816P000485002024-06-11 12:45PM EDT48.500.040.000.000.00--050.00%
NVDA240816P000490002024-06-13 10:05AM EDT49.000.020.000.000.00-200050.00%
NVDA240816P000495002024-06-11 12:30PM EDT49.500.040.000.000.00--050.00%
NVDA240816P000500002024-06-14 3:27PM EDT50.000.040.000.000.00-20050.00%
NVDA240816P000505002024-06-14 12:37PM EDT50.500.040.000.000.00-10050.00%
NVDA240816P000510002024-06-14 1:22PM EDT51.000.040.000.000.00-20050.00%
NVDA240816P000515002024-06-11 12:24PM EDT51.500.050.000.000.00--050.00%
NVDA240816P000520002024-06-12 12:35PM EDT52.000.030.000.000.00--050.00%
NVDA240816P000525002024-06-14 12:08PM EDT52.500.040.000.000.00-1050.00%
NVDA240816P000530002024-06-14 1:50PM EDT53.000.060.000.000.00-10050.00%
NVDA240816P000535002024-06-11 12:29PM EDT53.500.050.000.000.00--050.00%
NVDA240816P000540002024-06-14 3:09PM EDT54.000.050.000.000.00-20050.00%
NVDA240816P000545002024-06-11 12:28PM EDT54.500.060.000.000.00--050.00%
NVDA240816P000550002024-06-14 1:50PM EDT55.000.060.000.000.00-11050.00%
NVDA240816P000555002024-06-14 10:16AM EDT55.500.050.000.000.00-10050.00%
NVDA240816P000560002024-06-11 3:39PM EDT56.000.070.000.000.00--050.00%
NVDA240816P000565002024-06-11 12:28PM EDT56.500.060.000.000.00--050.00%
NVDA240816P000570002024-06-11 12:23PM EDT57.000.070.000.000.00--050.00%
NVDA240816P000575002024-06-11 12:23PM EDT57.500.070.000.000.00--050.00%
NVDA240816P000580002024-06-14 10:58AM EDT58.000.060.000.000.00-100050.00%
NVDA240816P000585002024-06-11 12:28PM EDT58.500.070.000.000.00--050.00%
NVDA240816P000590002024-06-14 2:20PM EDT59.000.070.000.000.00-95050.00%
NVDA240816P000595002024-05-23 12:58PM EDT59.500.080.000.000.00--050.00%
NVDA240816P000600002024-06-14 3:58PM EDT60.000.090.000.000.00-39050.00%
NVDA240816P000605002024-06-14 9:39AM EDT60.500.060.000.000.00-10050.00%
NVDA240816P000610002024-06-14 10:11AM EDT61.000.080.000.000.00-7050.00%
NVDA240816P000615002024-05-30 9:45AM EDT61.500.110.000.000.00--050.00%
NVDA240816P000620002024-06-12 10:42AM EDT62.000.070.000.000.00--050.00%
NVDA240816P000625002024-06-13 11:48AM EDT62.500.070.000.000.00-15050.00%
NVDA240816P000630002024-06-14 1:35PM EDT63.000.090.000.000.00-1050.00%
NVDA240816P000635002024-06-06 9:32AM EDT63.500.110.000.000.00--050.00%
NVDA240816P000640002024-06-12 10:37AM EDT64.000.080.000.000.00--050.00%
NVDA240816P000645002024-06-14 3:05PM EDT64.500.100.000.000.00-3025.00%
NVDA240816P000650002024-06-14 3:25PM EDT65.000.110.000.000.00-225025.00%
NVDA240816P000655002024-06-10 1:43PM EDT65.500.100.000.000.00--025.00%
NVDA240816P000660002024-06-14 1:57PM EDT66.000.120.000.000.00-12025.00%
NVDA240816P000665002024-06-05 3:05PM EDT66.500.120.000.000.00--025.00%
NVDA240816P000670002024-06-14 2:34PM EDT67.000.110.000.000.00-75025.00%
NVDA240816P000675002024-06-14 9:30AM EDT67.500.100.000.000.00-15025.00%
NVDA240816P000680002024-06-13 2:59PM EDT68.000.110.000.000.00-104025.00%
NVDA240816P000685002024-06-13 2:59PM EDT68.500.120.000.000.00-10025.00%
NVDA240816P000690002024-06-13 3:04PM EDT69.000.110.000.000.00-20025.00%
NVDA240816P000695002024-06-13 3:06PM EDT69.500.120.000.000.00-60025.00%
NVDA240816P000700002024-06-14 3:10PM EDT70.000.150.000.000.00-172025.00%
NVDA240816P000705002024-06-13 10:06AM EDT70.500.130.000.000.00-100025.00%
NVDA240816P000710002024-06-14 3:48PM EDT71.000.160.000.000.00-6025.00%
NVDA240816P000715002024-06-12 11:54AM EDT71.500.130.000.000.00--025.00%
NVDA240816P000720002024-06-14 9:44AM EDT72.000.150.000.000.00-10025.00%
NVDA240816P000725002024-06-12 12:51PM EDT72.500.140.000.000.00--025.00%
NVDA240816P000730002024-06-14 3:39PM EDT73.000.170.000.000.00-60025.00%
NVDA240816P000735002024-06-12 12:51PM EDT73.500.140.000.000.00--025.00%
NVDA240816P000740002024-06-14 12:25PM EDT74.000.170.000.000.00-158025.00%
NVDA240816P000745002024-06-14 11:55AM EDT74.500.170.000.000.00-10025.00%
NVDA240816P000750002024-06-14 1:11PM EDT75.000.190.000.000.00-462025.00%
NVDA240816P000755002024-06-11 9:56AM EDT75.500.210.000.000.00--025.00%
NVDA240816P000760002024-06-13 2:56PM EDT76.000.180.000.000.00-80025.00%
NVDA240816P000765002024-06-13 10:33AM EDT76.500.170.000.000.00-1025.00%
NVDA240816P000770002024-06-14 11:50AM EDT77.000.210.000.000.00-200025.00%
NVDA240816P000775002024-06-14 11:15AM EDT77.500.200.000.000.00-30025.00%
NVDA240816P000780002024-06-14 2:29PM EDT78.000.220.000.000.00-210025.00%
NVDA240816P000785002024-06-14 9:53AM EDT78.500.200.000.000.00-1025.00%
NVDA240816P000790002024-06-13 3:19PM EDT79.000.210.000.000.00-19025.00%
NVDA240816P000795002024-06-14 11:15AM EDT79.500.220.000.000.00-30025.00%
NVDA240816P000800002024-06-14 3:09PM EDT80.000.250.000.000.00-349025.00%
NVDA240816P000805002024-06-13 9:42AM EDT80.500.210.000.000.00-10025.00%
NVDA240816P000810002024-06-14 3:46PM EDT81.000.280.000.000.00-15025.00%
NVDA240816P000815002024-06-13 9:30AM EDT81.500.240.000.000.00-3025.00%
NVDA240816P000820002024-06-14 3:17PM EDT82.000.290.000.000.00-40025.00%
NVDA240816P000825002024-06-11 11:44AM EDT82.500.410.000.000.00--025.00%
NVDA240816P000830002024-06-14 10:06AM EDT83.000.270.000.000.00-1025.00%
NVDA240816P000835002024-06-13 2:18PM EDT83.500.300.000.000.00-10025.00%
NVDA240816P000840002024-06-14 10:52AM EDT84.000.320.000.000.00-22025.00%
NVDA240816P000845002024-06-13 10:09AM EDT84.500.270.000.000.00-120025.00%
NVDA240816P000850002024-06-14 3:59PM EDT85.000.360.000.000.00-292025.00%
NVDA240816P000855002024-06-14 1:54PM EDT85.500.360.000.000.00-13025.00%
NVDA240816P000860002024-06-14 12:46PM EDT86.000.370.000.000.00-15025.00%
NVDA240816P000865002024-06-12 11:37AM EDT86.500.370.000.000.00--025.00%
NVDA240816P000870002024-06-14 1:49PM EDT87.000.400.000.000.00-35025.00%
NVDA240816P000875002024-06-14 9:59AM EDT87.500.370.000.000.00-57025.00%
NVDA240816P000880002024-06-14 3:59PM EDT88.000.440.000.000.00-46025.00%
NVDA240816P000885002024-06-14 1:45PM EDT88.500.450.000.000.00-5025.00%
NVDA240816P000890002024-06-14 2:32PM EDT89.000.450.000.000.00-16025.00%
NVDA240816P000895002024-06-14 1:07PM EDT89.500.460.000.000.00-12025.00%
NVDA240816P000900002024-06-14 3:59PM EDT90.000.500.000.000.00-1,700025.00%
NVDA240816P000905002024-06-14 12:29PM EDT90.500.500.000.000.00-15025.00%
NVDA240816P000910002024-06-14 3:58PM EDT91.000.540.000.000.00-58025.00%
NVDA240816P000915002024-06-14 3:41PM EDT91.500.550.000.000.00-10025.00%
NVDA240816P000920002024-06-14 3:58PM EDT92.000.560.000.000.00-55025.00%
NVDA240816P000925002024-06-14 10:33AM EDT92.500.550.000.000.00-35025.00%
NVDA240816P000930002024-06-14 3:47PM EDT93.000.610.000.000.00-61025.00%
NVDA240816P000935002024-06-14 10:27AM EDT93.500.580.000.000.00-4012.50%
NVDA240816P000940002024-06-14 3:26PM EDT94.000.650.000.000.00-42012.50%
NVDA240816P000945002024-06-14 12:30PM EDT94.500.670.000.000.00-16012.50%
NVDA240816P000950002024-06-14 3:56PM EDT95.000.700.000.000.00-1,165012.50%
NVDA240816P000955002024-06-14 3:26PM EDT95.500.740.000.000.00-63012.50%
NVDA240816P000960002024-06-14 3:58PM EDT96.000.770.000.000.00-637012.50%
NVDA240816P000965002024-06-14 11:52AM EDT96.500.800.000.000.00-99012.50%
NVDA240816P000970002024-06-14 3:09PM EDT97.000.820.000.000.00-96012.50%
NVDA240816P000975002024-06-14 2:22PM EDT97.500.830.000.000.00-33012.50%
NVDA240816P000980002024-06-14 3:25PM EDT98.000.880.000.000.00-711012.50%
NVDA240816P000985002024-06-14 3:38PM EDT98.500.900.000.000.00-161012.50%
NVDA240816P000990002024-06-14 2:39PM EDT99.000.930.000.000.00-168012.50%
NVDA240816P000995002024-06-14 3:57PM EDT99.500.990.000.000.00-17012.50%
NVDA240816P001000002024-06-14 3:59PM EDT100.001.010.000.000.00-3,938012.50%
NVDA240816P001010002024-06-14 3:59PM EDT101.001.100.000.000.00-461012.50%
NVDA240816P001020002024-06-14 3:59PM EDT102.001.200.000.000.00-170012.50%
NVDA240816P001030002024-06-14 2:21PM EDT103.001.280.000.000.00-73012.50%
NVDA240816P001040002024-06-14 3:54PM EDT104.001.400.000.000.00-518012.50%
NVDA240816P001050002024-06-14 3:57PM EDT105.001.530.000.000.00-1,152012.50%
NVDA240816P001060002024-06-14 2:37PM EDT106.001.660.000.000.00-707012.50%
NVDA240816P001070002024-06-14 3:46PM EDT107.001.810.000.000.00-517012.50%
NVDA240816P001080002024-06-14 3:58PM EDT108.001.950.000.000.00-463012.50%
NVDA240816P001090002024-06-14 2:17PM EDT109.002.130.000.000.00-203012.50%
NVDA240816P001100002024-06-14 3:59PM EDT110.002.280.000.000.00-3,829012.50%
NVDA240816P001110002024-06-14 3:59PM EDT111.002.460.000.000.00-87012.50%
NVDA240816P001120002024-06-14 3:55PM EDT112.002.680.000.000.00-28406.25%
NVDA240816P001130002024-06-14 3:59PM EDT113.002.870.000.000.00-26806.25%
NVDA240816P001140002024-06-14 3:59PM EDT114.003.120.000.000.00-36906.25%
NVDA240816P001145002024-06-14 3:45PM EDT114.503.250.000.000.00-6906.25%
NVDA240816P001150002024-06-14 3:55PM EDT115.003.350.000.000.00-1,58306.25%
NVDA240816P001155002024-06-14 3:51PM EDT115.503.450.000.000.00-19206.25%
NVDA240816P001160002024-06-14 3:55PM EDT116.003.600.000.000.00-12506.25%
NVDA240816P001165002024-06-14 3:52PM EDT116.503.700.000.000.00-5106.25%
NVDA240816P001170002024-06-14 3:54PM EDT117.003.860.000.000.00-8106.25%
NVDA240816P001175002024-06-14 3:33PM EDT117.504.050.000.000.00-11806.25%
NVDA240816P001180002024-06-14 3:33PM EDT118.004.200.000.000.00-49306.25%
NVDA240816P001185002024-06-14 3:46PM EDT118.504.350.000.000.00-11106.25%
NVDA240816P001190002024-06-14 2:55PM EDT119.004.400.000.000.00-17106.25%
NVDA240816P001195002024-06-14 3:31PM EDT119.504.650.000.000.00-4506.25%
NVDA240816P001200002024-06-14 3:59PM EDT120.004.760.000.000.00-8,97206.25%
NVDA240816P001205002024-06-14 3:57PM EDT120.504.950.000.000.00-42906.25%
NVDA240816P001210002024-06-14 3:54PM EDT121.005.070.000.000.00-26206.25%
NVDA240816P001215002024-06-14 3:55PM EDT121.505.300.000.000.00-9406.25%
NVDA240816P001220002024-06-14 3:59PM EDT122.005.480.000.000.00-96403.13%
NVDA240816P001225002024-06-14 1:58PM EDT122.505.600.000.000.00-13303.13%
NVDA240816P001230002024-06-14 3:59PM EDT123.005.800.000.000.00-24403.13%
NVDA240816P001235002024-06-14 2:11PM EDT123.505.850.000.000.00-9203.13%
NVDA240816P001240002024-06-14 3:59PM EDT124.006.190.000.000.00-44003.13%
NVDA240816P001245002024-06-14 3:39PM EDT124.506.400.000.000.00-29303.13%
NVDA240816P001250002024-06-14 3:59PM EDT125.006.560.000.000.00-1,86103.13%
NVDA240816P001255002024-06-14 2:36PM EDT125.506.850.000.000.00-17803.13%
NVDA240816P001260002024-06-14 3:59PM EDT126.006.990.000.000.00-13303.13%
NVDA240816P001270002024-06-14 3:59PM EDT127.007.400.000.000.00-34803.13%
NVDA240816P001280002024-06-14 3:58PM EDT128.007.900.000.000.00-44601.56%
NVDA240816P001290002024-06-14 3:33PM EDT129.008.430.000.000.00-39901.56%
NVDA240816P001300002024-06-14 3:56PM EDT130.008.850.000.000.00-4,34500.78%
NVDA240816P001320002024-06-14 3:59PM EDT132.009.830.000.000.00-78300.00%
NVDA240816P001340002024-06-14 3:28PM EDT134.0010.950.000.000.00-38200.00%
NVDA240816P001360002024-06-14 3:36PM EDT136.0011.950.000.000.00-39600.00%
NVDA240816P001380002024-06-14 2:32PM EDT138.0013.250.000.000.00-32200.00%
NVDA240816P001400002024-06-14 3:48PM EDT140.0014.500.000.000.00-1,82800.00%
NVDA240816P001410002024-06-14 3:20PM EDT141.0015.050.000.000.00-2800.00%
NVDA240816P001420002024-06-14 11:02AM EDT142.0015.930.000.000.00-500.00%
NVDA240816P001430002024-06-13 1:11PM EDT143.0018.500.000.000.00-1100.00%
NVDA240816P001440002024-06-14 10:42AM EDT144.0017.280.000.000.00-9000.00%
NVDA240816P001450002024-06-14 3:26PM EDT145.0017.900.000.000.00-2400.00%
NVDA240816P001460002024-06-06 10:47AM EDT146.0026.030.000.000.00--00.00%
NVDA240816P001470002024-06-14 9:57AM EDT147.0019.890.000.000.00-200.00%
NVDA240816P001480002024-06-14 11:16AM EDT148.0020.500.000.000.00-400.00%
NVDA240816P001490002024-06-13 12:21PM EDT149.0023.100.000.000.00-600.00%
NVDA240816P001500002024-06-14 3:00PM EDT150.0021.500.000.000.00-48500.00%
NVDA240816P001510002024-06-13 9:46AM EDT151.0024.100.000.000.00-100.00%
NVDA240816P001530002024-06-07 11:34AM EDT153.0034.600.000.000.00--00.00%
NVDA240816P001540002024-06-10 2:03PM EDT154.0032.150.000.000.00--00.00%
NVDA240816P001550002024-06-14 10:25AM EDT155.0024.820.000.000.00-100.00%
NVDA240816P001560002024-06-06 1:14PM EDT156.0037.140.000.000.00--00.00%
NVDA240816P001580002024-06-14 2:06PM EDT158.0027.800.000.000.00-100.00%
NVDA240816P001590002024-06-04 12:29PM EDT159.0044.270.000.000.00--00.00%
NVDA240816P001600002024-06-14 3:20PM EDT160.0029.720.000.000.00-7800.00%
NVDA240816P001610002024-06-14 10:13AM EDT161.0031.350.000.000.00-100.00%
NVDA240816P001620002024-06-14 1:30PM EDT162.0031.380.000.000.00-400.00%
NVDA240816P001630002024-05-29 1:05PM EDT163.0048.450.000.000.00--00.00%
NVDA240816P001640002024-06-14 2:59PM EDT164.0033.250.000.000.00-1000.00%
NVDA240816P001650002024-06-14 3:37PM EDT165.0034.200.000.000.00-100.00%
NVDA240816P001660002024-06-06 1:48PM EDT166.0046.560.000.000.00--00.00%
NVDA240816P001670002024-06-11 10:20AM EDT167.0045.800.000.000.00--00.00%
NVDA240816P001680002024-06-06 2:44PM EDT168.0047.960.000.000.00--00.00%
NVDA240816P001690002024-06-05 1:16PM EDT169.0048.060.000.000.00--00.00%
NVDA240816P001700002024-06-14 9:55AM EDT170.0039.500.000.000.00-400.00%
NVDA240816P001730002024-06-06 1:48PM EDT173.0053.410.000.000.00--00.00%
NVDA240816P001740002024-06-12 2:17PM EDT174.0048.500.000.000.00--00.00%
NVDA240816P001750002024-06-14 10:22AM EDT175.0043.200.000.000.00-1000.00%
NVDA240816P001760002024-05-29 11:07AM EDT176.0062.330.000.000.00--00.00%
NVDA240816P001770002024-06-13 11:23AM EDT177.0049.050.000.000.00-100.00%
NVDA240816P001780002024-05-29 1:18PM EDT178.0063.450.000.000.00--00.00%
NVDA240816P001790002024-06-12 10:34AM EDT179.0052.850.000.000.00--00.00%
NVDA240816P001800002024-06-14 1:35PM EDT180.0047.720.000.000.00-21400.00%
NVDA240816P001820002024-05-29 11:08AM EDT182.0068.290.000.000.00--00.00%
NVDA240816P001830002024-06-14 11:11AM EDT183.0051.610.000.000.00-200.00%
NVDA240816P001850002024-06-14 11:10AM EDT185.0053.450.000.000.00-200.00%
NVDA240816P001900002024-06-14 11:09AM EDT190.0058.550.000.000.00-200.00%
NVDA240816P001940002024-06-10 10:30AM EDT194.0073.950.000.000.00--00.00%
NVDA240816P001950002024-06-07 2:14PM EDT195.0075.320.000.000.00--00.00%
NVDA240816P002000002024-06-14 3:20PM EDT200.0068.020.000.000.00-500.00%
NVDA240816P002100002024-06-14 11:02AM EDT210.0078.500.000.000.00-2000.00%
NVDA240816P002200002024-06-10 3:03PM EDT220.0098.100.000.000.00-6000.00%
NVDA240816P002280002024-05-31 11:26AM EDT228.00118.840.000.000.00--00.00%
NVDA240816P002300002024-06-10 3:03PM EDT230.00108.100.000.000.00-22000.00%
NVDA240816P002400002024-06-10 3:03PM EDT240.00118.070.000.000.00-3000.00%
NVDA240816P002450002024-06-13 11:46AM EDT245.00116.260.000.000.00-200.00%
NVDA240816P002500002024-06-14 11:11AM EDT250.00118.490.000.000.00-200.00%
NVDA240816P002550002024-06-14 11:10AM EDT255.00123.370.000.000.00---0.00%
NVDA240816P002600002024-06-06 9:58AM EDT260.000.060.000.140.00-3860.00%
NVDA240816P002700002024-06-03 9:56AM EDT270.000.100.010.150.00-1780.00%
NVDA240816P002800002024-06-06 2:03PM EDT280.000.090.000.150.00-1620.00%
NVDA240816P002900002024-06-06 2:52PM EDT290.000.070.000.170.00-163060.00%
NVDA240816P003000002024-06-07 9:58AM EDT300.000.090.010.16-0.06-40.00%41,9460.00%
NVDA240816P003100002024-06-06 9:54AM EDT310.000.160.010.180.00-11350.00%
NVDA240816P003200002024-06-06 9:58AM EDT320.000.110.010.320.00-41750.00%
NVDA240816P003300002024-06-07 3:32PM EDT330.000.050.000.20-0.05-50.00%231300.00%
NVDA240816P003400002024-06-06 12:48PM EDT340.000.210.000.210.00-5560.00%
NVDA240816P003500002024-06-06 3:32PM EDT350.000.160.040.220.00-202800.00%
NVDA240816P003600002024-06-07 3:32PM EDT360.000.100.080.19-0.02-16.67%5231020.00%
NVDA240816P003700002024-06-03 2:56PM EDT370.000.130.030.250.00-4650.00%
NVDA240816P003800002024-06-06 12:58PM EDT380.000.220.050.250.00-441660.00%
NVDA240816P003900002024-06-07 3:32PM EDT390.000.140.070.28-0.01-6.67%91010.00%
NVDA240816P004000002024-06-07 3:52PM EDT400.000.200.150.23+0.04+25.00%125840.00%
NVDA240816P004100002024-06-06 10:27AM EDT410.000.300.110.320.00-1600.00%
NVDA240816P004200002024-06-06 9:49AM EDT420.000.110.130.350.00-12040.00%
NVDA240816P004300002024-06-06 10:09AM EDT430.000.290.160.360.00-141340.00%
NVDA240816P004400002024-05-30 10:01AM EDT440.000.360.180.390.00-11140.00%
NVDA240816P004500002024-06-07 12:13PM EDT450.000.340.240.41+0.02+6.25%34310.00%
NVDA240816P004600002024-06-03 11:10AM EDT460.000.320.240.430.00-11600.00%
NVDA240816P004700002024-06-07 3:08PM EDT470.000.380.270.47-0.07-15.56%4890.00%
NVDA240816P004750002024-06-06 2:13PM EDT475.000.500.280.480.00-110.00%
NVDA240816P004800002024-06-07 1:40PM EDT480.000.440.310.49+0.08+22.22%21800.00%
NVDA240816P004850002024-05-29 3:11PM EDT485.000.440.310.510.00--30.00%
NVDA240816P004900002024-06-04 2:54PM EDT490.000.400.330.530.00-12300.00%
NVDA240816P004950002024-06-06 11:40AM EDT495.000.480.350.540.00-12340.00%
NVDA240816P005000002024-06-07 3:32PM EDT500.000.410.370.50-0.08-16.33%6491,4050.00%
NVDA240816P005050002024-06-06 9:30AM EDT505.000.600.380.570.00-1210.00%
NVDA240816P005100002024-06-07 1:37PM EDT510.000.520.400.59-0.01-1.89%62060.00%
NVDA240816P005150002024-06-07 2:31PM EDT515.000.610.420.61+0.12+24.49%2130.00%
NVDA240816P005200002024-06-05 1:50PM EDT520.000.500.450.610.00-22170.00%
NVDA240816P005250002024-06-07 3:35PM EDT525.000.540.490.61-0.03-5.26%16810.00%
NVDA240816P005300002024-06-05 12:50PM EDT530.000.500.480.660.00-13390.00%
NVDA240816P005350002024-06-03 11:58AM EDT535.000.570.490.680.00-230.00%
NVDA240816P005400002024-06-04 2:56PM EDT540.000.590.510.690.00-11960.00%
NVDA240816P005450002024-06-07 3:01PM EDT545.000.700.540.71+0.18+34.62%1250.00%
NVDA240816P005500002024-06-07 3:35PM EDT550.000.660.660.73-0.06-8.33%1501,5810.00%
NVDA240816P005550002024-06-07 3:42PM EDT555.000.680.580.75+0.68-20380.00%
NVDA240816P005600002024-06-07 2:00PM EDT560.000.730.600.77+0.05+7.35%63850.00%
NVDA240816P005650002024-06-06 9:58AM EDT565.000.920.620.790.00-120.00%
NVDA240816P005700002024-06-05 12:51PM EDT570.000.630.650.810.00-12390.00%
NVDA240816P005750002024-06-07 2:20PM EDT575.000.840.670.84-0.82-49.40%3180.00%
NVDA240816P005800002024-06-06 11:11AM EDT580.000.820.700.860.00-12910.00%
NVDA240816P005850002024-05-29 12:29PM EDT585.000.870.750.890.00-630.00%
NVDA240816P005900002024-06-04 2:43PM EDT590.000.850.740.910.00-11960.00%
NVDA240816P005950002024-06-06 1:45PM EDT595.000.820.770.940.00-340.00%
NVDA240816P006000002024-06-07 3:17PM EDT600.000.940.900.96-0.02-2.08%971,8190.00%
NVDA240816P006050002024-05-31 12:34PM EDT605.001.400.820.990.00-130.00%
NVDA240816P006100002024-06-07 12:44PM EDT610.000.980.841.02+0.10+11.36%12530.00%
NVDA240816P006150002024-05-30 9:45AM EDT615.001.150.871.050.00-10160.00%
NVDA240816P006200002024-06-07 12:44PM EDT620.001.030.901.08+0.01+0.98%17040.00%
NVDA240816P006250002024-06-07 1:37PM EDT625.001.120.931.10-0.32-22.22%32240.00%
NVDA240816P006300002024-06-06 9:58AM EDT630.001.030.961.150.00-11,3850.00%
NVDA240816P006350002024-06-06 9:32AM EDT635.001.070.991.180.00-150.00%
NVDA240816P006400002024-06-06 12:53PM EDT640.001.251.041.220.00-85830.00%
NVDA240816P006450002024-06-07 12:56PM EDT645.001.131.081.24-0.21-15.67%150.00%
NVDA240816P006500002024-06-07 12:22PM EDT650.001.261.191.28-0.07-5.26%61,0330.00%
NVDA240816P006550002024-06-05 12:45PM EDT655.001.121.151.320.00-260.00%
NVDA240816P006600002024-06-07 1:04PM EDT660.001.311.191.36-0.09-6.43%12730.00%
NVDA240816P006650002024-06-05 3:05PM EDT665.001.161.231.410.00-1070.00%
NVDA240816P006700002024-06-07 1:28PM EDT670.001.401.421.46-0.14-9.09%33560.00%
NVDA240816P006750002024-06-07 2:12PM EDT675.001.491.451.50+0.02+1.36%6120.00%
NVDA240816P006800002024-06-07 2:30PM EDT680.001.511.371.55-0.10-6.21%28100.00%
NVDA240816P006850002024-06-05 1:40PM EDT685.001.361.421.590.00-12280.00%
NVDA240816P006900002024-06-07 1:20PM EDT690.001.571.471.65-0.15-8.72%79120.00%
NVDA240816P006950002024-06-07 1:18PM EDT695.001.621.521.70+0.17+11.72%62140.00%
NVDA240816P007000002024-06-07 3:48PM EDT700.001.751.711.760.00-1541,9460.00%
NVDA240816P007050002024-06-06 9:58AM EDT705.002.121.561.820.00-1160.00%
NVDA240816P007100002024-06-07 3:27PM EDT710.001.871.691.88-0.12-6.03%125670.00%
NVDA240816P007150002024-06-07 10:10AM EDT715.002.081.671.940.00-390.00%
NVDA240816P007200002024-06-07 3:29PM EDT720.001.981.821.99-0.12-5.71%542,3180.00%
NVDA240816P007250002024-06-07 10:29AM EDT725.002.211.862.07+0.16+7.80%1680.00%
NVDA240816P007300002024-06-07 9:52AM EDT730.002.291.932.12-0.09-3.78%103,9230.00%
NVDA240816P007350002024-06-07 12:08PM EDT735.002.312.002.21+0.24+11.59%2200.00%
NVDA240816P007400002024-06-06 2:05PM EDT740.002.432.082.290.00-55890.00%
NVDA240816P007450002024-06-07 3:47PM EDT745.002.302.152.35-0.29-11.20%2300.00%
NVDA240816P007500002024-06-07 3:47PM EDT750.002.392.302.45-0.07-2.85%584,0650.00%
NVDA240816P007550002024-06-07 3:53PM EDT755.002.452.312.51-0.25-9.26%23230.00%
NVDA240816P007600002024-06-07 3:52PM EDT760.002.492.402.60-0.24-8.79%204,2950.00%
NVDA240816P007650002024-06-07 10:15AM EDT765.003.152.492.69+0.19+6.42%2260.00%
NVDA240816P007700002024-06-07 11:33AM EDT770.003.202.582.79+0.33+11.50%28430.00%
NVDA240816P007750002024-06-06 2:37PM EDT775.003.202.692.890.00-3630.00%
NVDA240816P007800002024-06-07 3:27PM EDT780.003.032.792.97-0.19-5.90%47520.00%
NVDA240816P007850002024-06-07 12:08PM EDT785.003.342.893.10+0.15+4.70%2810.00%
NVDA240816P007900002024-06-07 3:53PM EDT790.003.153.003.25-0.45-12.50%134090.00%
NVDA240816P007950002024-06-07 3:38PM EDT795.003.323.103.35-0.28-7.78%5300.00%
NVDA240816P008000002024-06-07 3:57PM EDT800.003.353.203.50-0.20-5.63%1352,5410.00%
NVDA240816P008050002024-06-07 10:13AM EDT805.004.103.353.60-0.05-1.20%34900.00%
NVDA240816P008100002024-06-07 2:30PM EDT810.003.903.503.75-0.20-4.88%443150.00%
NVDA240816P008150002024-06-07 3:33PM EDT815.003.803.603.90-0.55-12.64%2700.00%
NVDA240816P008200002024-06-07 3:39PM EDT820.003.953.754.05-0.45-10.23%44820.00%
NVDA240816P008250002024-06-07 1:59PM EDT825.004.203.904.20-0.66-13.58%21210.00%
NVDA240816P008300002024-06-07 3:30PM EDT830.004.454.104.40-0.36-7.48%32410.00%
NVDA240816P008350002024-06-06 2:28PM EDT835.005.154.254.550.00-2970.00%
NVDA240816P008400002024-06-07 3:33PM EDT840.004.804.454.75-0.75-13.51%159260.00%
NVDA240816P008450002024-06-07 3:31PM EDT845.005.004.654.95-0.53-9.58%13900.00%
NVDA240816P008500002024-06-07 3:54PM EDT850.005.124.805.15-0.63-10.96%9611,0850.00%
NVDA240816P008550002024-06-07 3:54PM EDT855.005.305.055.35-0.34-6.03%2810.00%
NVDA240816P008600002024-06-07 10:52AM EDT860.006.535.305.60-0.12-1.80%95450.00%
NVDA240816P008650002024-06-07 3:58PM EDT865.005.855.505.85-0.95-13.97%2280.00%
NVDA240816P008700002024-06-07 3:15PM EDT870.006.305.806.05-0.17-2.63%48140.00%
NVDA240816P008750002024-06-07 3:54PM EDT875.006.286.056.35-1.27-16.82%191700.00%
NVDA240816P008800002024-06-07 3:35PM EDT880.006.706.356.60-0.80-10.67%444800.00%
NVDA240816P008850002024-06-07 3:53PM EDT885.007.006.656.90-1.24-15.05%17700.00%
NVDA240816P008900002024-06-07 2:03PM EDT890.007.426.957.20-0.35-4.50%143590.00%
NVDA240816P008950002024-06-07 3:42PM EDT895.007.507.257.55-1.15-13.29%44730.00%
NVDA240816P009000002024-06-07 3:59PM EDT900.007.777.607.90-0.63-7.50%6902,4940.00%
NVDA240816P009050002024-06-07 12:49PM EDT905.008.407.908.25-0.50-5.62%6830.00%
NVDA240816P009100002024-06-07 2:01PM EDT910.008.928.308.60-0.58-6.11%504280.00%
NVDA240816P009150002024-06-07 9:31AM EDT915.0010.668.659.00+0.44+4.31%21320.00%
NVDA240816P009200002024-06-07 12:43PM EDT920.009.609.159.45-0.30-3.03%155670.00%
NVDA240816P009250002024-06-07 3:06PM EDT925.0010.199.509.85-1.96-16.13%91610.00%
NVDA240816P009300002024-06-07 3:06PM EDT930.0010.6410.0010.25-0.96-8.28%67570.00%
NVDA240816P009350002024-06-07 2:24PM EDT935.0011.6510.4010.80-0.50-4.12%4770.00%
NVDA240816P009400002024-06-07 3:55PM EDT940.0011.1010.9511.30-0.95-7.88%94770.00%
NVDA240816P009450002024-06-07 3:35PM EDT945.0012.0111.4511.85-1.31-9.83%1096550.00%
NVDA240816P009500002024-06-07 3:52PM EDT950.0012.3512.0012.30-0.65-5.00%2911,9840.00%
NVDA240816P009550002024-06-07 9:37AM EDT955.0015.2212.5512.95+1.60+11.75%102730.00%
NVDA240816P009600002024-06-07 2:53PM EDT960.0014.2413.1513.55-0.93-6.13%693140.00%
NVDA240816P009650002024-06-07 3:51PM EDT965.0014.1513.7514.15-1.76-11.06%121570.00%
NVDA240816P009700002024-06-07 3:51PM EDT970.0014.8014.3514.80-2.05-12.17%351680.00%
NVDA240816P009750002024-06-07 3:58PM EDT975.0015.3015.1015.45-1.25-7.55%592020.00%
NVDA240816P009800002024-06-07 3:55PM EDT980.0016.0215.8016.10-1.38-7.93%334740.00%
NVDA240816P009850002024-06-07 3:34PM EDT985.0017.2516.5516.85-2.16-11.13%5850.00%
NVDA240816P009900002024-06-07 3:59PM EDT990.0017.4017.2517.60-1.35-7.20%163060.00%
NVDA240816P009950002024-06-07 3:59PM EDT995.0018.1618.0518.40-2.79-13.32%43800.00%
NVDA240816P010000002024-06-07 3:57PM EDT1,000.0019.3018.8519.30-1.09-5.35%3191,5040.00%
NVDA240816P010100002024-06-07 1:53PM EDT1,010.0020.7020.6021.05-2.74-11.69%152200.00%
NVDA240816P010200002024-06-07 3:52PM EDT1,020.0023.1922.5022.90-2.46-9.59%193740.00%
NVDA240816P010300002024-06-07 11:38AM EDT1,030.0029.0024.4524.90+1.40+5.07%84940.00%
NVDA240816P010400002024-06-07 3:52PM EDT1,040.0027.5026.6027.05-1.48-5.11%375720.00%
NVDA240816P010500002024-06-07 3:42PM EDT1,050.0028.9528.8029.45-1.70-5.55%1291,0800.00%
NVDA240816P010600002024-06-07 3:38PM EDT1,060.0032.3031.3031.85-3.85-10.65%263530.00%
NVDA240816P010700002024-06-07 3:55PM EDT1,070.0034.0033.8034.45-2.45-6.72%173260.00%
NVDA240816P010800002024-06-07 3:56PM EDT1,080.0037.1536.7537.25-4.79-11.42%424370.00%
NVDA240816P010900002024-06-07 3:35PM EDT1,090.0040.9539.7040.20-0.94-2.24%356960.00%
NVDA240816P011000002024-06-07 3:59PM EDT1,100.0042.8942.7543.40-2.17-4.82%2841,3840.00%
NVDA240816P011100002024-06-07 3:59PM EDT1,110.0046.4045.8546.60-4.20-8.30%402070.00%
NVDA240816P011200002024-06-07 3:57PM EDT1,120.0049.6549.5050.05-4.20-7.80%331520.00%
NVDA240816P011300002024-06-07 3:59PM EDT1,130.0053.0552.9053.70-5.21-8.94%147840.00%
NVDA240816P011400002024-06-07 3:55PM EDT1,140.0057.1656.7557.60-2.86-4.77%173000.00%
NVDA240816P011450002024-06-07 3:55PM EDT1,145.0059.3058.7559.55-2.72-4.39%252180.00%
NVDA240816P011500002024-06-07 3:55PM EDT1,150.0061.3060.7561.55-1.83-2.90%507540.00%
NVDA240816P011550002024-06-07 1:17PM EDT1,155.0062.7762.9063.60-6.58-9.49%16520.00%
NVDA240816P011600002024-06-07 3:05PM EDT1,160.0067.0065.1565.80-4.10-5.77%281530.00%
NVDA240816P011650002024-06-07 3:50PM EDT1,165.0067.8567.3067.85-6.00-8.12%131250.00%
NVDA240816P011700002024-06-07 3:34PM EDT1,170.0071.3869.2070.15-0.74-1.03%151600.00%
NVDA240816P011750002024-06-07 3:56PM EDT1,175.0072.2571.7072.40-6.74-8.53%84950.00%
NVDA240816P011800002024-06-07 3:47PM EDT1,180.0074.6773.7574.65-5.44-6.79%293890.00%
NVDA240816P011850002024-06-07 2:08PM EDT1,185.0079.8776.2077.00-3.95-4.71%175230.00%
NVDA240816P011900002024-06-07 3:32PM EDT1,190.0080.8178.7579.45-8.14-9.15%1192010.00%
NVDA240816P011950002024-06-07 3:55PM EDT1,195.0080.5580.9081.85-3.44-4.10%171320.00%
NVDA240816P012000002024-06-07 3:59PM EDT1,200.0083.9483.4084.35-2.61-3.02%5444290.00%
NVDA240816P012050002024-06-07 3:30PM EDT1,205.0088.8086.2086.90-0.31-0.35%36310.00%
NVDA240816P012100002024-06-07 3:52PM EDT1,210.0090.5088.6089.50-1.17-1.28%951070.00%
NVDA240816P012150002024-06-07 3:59PM EDT1,215.0091.6891.4092.00-6.27-6.40%5530.00%
NVDA240816P012200002024-06-07 2:14PM EDT1,220.00100.3094.0594.80+3.65+3.78%101030.00%
NVDA240816P012250002024-06-07 3:06PM EDT1,225.0099.2596.7597.45-4.50-4.34%112050.00%
NVDA240816P012300002024-06-07 3:20PM EDT1,230.00104.0099.15100.20+1.00+0.97%5270.00%
NVDA240816P012350002024-06-06 1:10PM EDT1,235.00113.35101.95102.950.00-18380.00%
NVDA240816P012400002024-06-06 9:46AM EDT1,240.0098.00104.80105.850.00-26170.00%
NVDA240816P012450002024-06-06 12:16PM EDT1,245.00116.51107.65108.700.00-92310.00%
NVDA240816P012500002024-06-07 3:32PM EDT1,250.00112.95110.65111.70-7.00-5.84%21950.00%
NVDA240816P012550002024-06-07 1:28PM EDT1,255.00115.50113.55114.60-5.10-4.23%9340.00%
NVDA240816P012600002024-06-07 3:09PM EDT1,260.00120.00116.55117.65+3.27+2.80%31460.00%
NVDA240816P012700002024-06-06 9:49AM EDT1,270.00120.80122.70123.900.00-1150.00%
NVDA240816P012800002024-06-06 11:39AM EDT1,280.00135.50129.00130.200.00-1250.00%
NVDA240816P012900002024-06-07 1:10PM EDT1,290.00133.50134.25137.75-12.05-8.28%71050.00%
NVDA240816P013000002024-06-07 3:56PM EDT1,300.00142.60141.00144.00-2.42-1.67%141650.00%
NVDA240816P013200002024-06-07 1:15PM EDT1,320.00154.80154.55158.10-3.94-2.48%19340.00%
NVDA240816P013400002024-06-06 11:43AM EDT1,340.00176.63169.00172.150.00-6310.00%
NVDA240816P013600002024-06-07 2:16PM EDT1,360.00195.55183.45186.75-10.50-5.10%13300.00%
NVDA240816P013800002024-06-07 3:18PM EDT1,380.00206.03198.75202.40+4.16+2.06%10220.00%
NVDA240816P014000002024-06-07 3:18PM EDT1,400.00222.00214.95218.60-14.00-5.93%13200.00%
NVDA240816P014100002024-06-06 10:58AM EDT1,410.00225.17222.75226.750.00-250.00%
NVDA240816P014200002024-05-24 3:01PM EDT1,420.00366.65230.95234.950.00-1050.00%
NVDA240816P014300002024-05-24 2:41PM EDT1,430.00377.65239.35243.300.00-840.00%
NVDA240816P014400002024-06-06 10:45AM EDT1,440.00243.20247.80251.650.00-550.00%
NVDA240816P014500002024-06-06 10:45AM EDT1,450.00251.35256.65260.350.00-550.00%
NVDA240816P014600002024-06-06 10:47AM EDT1,460.00260.25265.05269.150.00-200.00%
NVDA240816P014700002024-03-21 3:30PM EDT1,470.00560.84700.55715.550.00-200.00%
NVDA240816P014800002024-05-17 11:48AM EDT1,480.00547.10282.50286.350.00-200.00%
NVDA240816P014900002024-04-30 12:20PM EDT