Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
130,78-4,80 (-3,54%)
Al cierre: 04:00PM EDT
129,80 -0,98 (-0,75%)
Después del cierre: 04:17PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250620C000005002024-06-20 9:30AM EDT0.50139.19127.90133.30+3.82+2.82%235,634400.00%
NVDA250620C000010002024-06-20 9:30AM EDT1.00141.11127.90132.85+5.94+4.39%192367.19%
NVDA250620C000020002024-06-20 9:30AM EDT2.00139.75126.95131.95+84.05+150.90%1-278.91%
NVDA250620C000025002024-06-17 12:04AM EDT2.5047.58--0.00---0.00%
NVDA250620C000030002024-06-17 12:04AM EDT3.0086.50--0.00---0.00%
NVDA250620C000035002024-06-17 12:04AM EDT3.5078.64--0.00---0.00%
NVDA250620C000040002024-06-13 9:42AM EDT4.00125.70125.05130.050.00-530218.95%
NVDA250620C000045002024-06-17 12:05AM EDT4.5022.78--0.00---0.00%
NVDA250620C000050002024-06-04 9:57AM EDT5.00109.87124.20129.400.00-254200214.55%
NVDA250620C000060002024-06-07 10:14AM EDT6.00114.03123.10128.950.00--280209.18%
NVDA250620C000065002024-05-23 1:26PM EDT6.5099.83122.65128.700.00--260208.30%
NVDA250620C000070002024-06-17 12:05AM EDT7.0056.16--0.00---0.00%
NVDA250620C000075002024-06-18 10:53AM EDT7.50126.70121.70127.400.00-2220190.53%
NVDA250620C000080002024-06-17 12:05AM EDT8.0052.55--0.00---0.00%
NVDA250620C000085002024-06-18 10:53AM EDT8.50125.30120.80125.850.00-523863171.78%
NVDA250620C000090002024-06-18 1:27PM EDT9.00127.05119.30125.900.00-500736158.69%
NVDA250620C000095002024-06-17 12:05AM EDT9.5034.58--0.00---0.00%
NVDA250620C000100002024-06-13 9:35AM EDT10.00119.40119.50124.450.00-14,721164.75%
NVDA250620C000105002024-06-17 12:03AM EDT10.5077.56--0.00---0.00%
NVDA250620C000110002024-06-07 11:10AM EDT11.00108.80118.80123.700.00--1,010165.72%
NVDA250620C000115002024-06-17 12:03AM EDT11.5071.20--0.00---0.00%
NVDA250620C000120002024-06-07 11:49AM EDT12.00108.22117.50122.650.00--3,990154.10%
NVDA250620C000125002024-06-11 10:41AM EDT12.50108.50117.05122.200.00--130152.49%
NVDA250620C000130002024-06-07 1:21PM EDT13.00109.40116.50121.700.00--370148.93%
NVDA250620C000135002024-06-20 9:47AM EDT13.50127.50116.10121.25+28.00+28.14%101,250148.10%
NVDA250620C000140002024-06-17 11:09AM EDT14.00118.50115.60120.550.00-61,090142.92%
NVDA250620C000145002024-06-13 9:50AM EDT14.50115.90115.15120.300.00-101,410144.09%
NVDA250620C000150002024-06-10 3:47PM EDT15.00107.50113.75120.250.00--9,400136.18%
NVDA250620C000155002024-06-17 12:04AM EDT15.5071.85--0.00---0.00%
NVDA250620C000160002024-06-12 12:34PM EDT16.00111.18113.55118.850.00--1,860136.43%
NVDA250620C000165002024-06-20 1:04PM EDT16.50117.00112.95118.50+17.97+18.15%21,070134.81%
NVDA250620C000170002024-06-18 3:42PM EDT17.00119.38112.20117.750.00-4700127.10%
NVDA250620C000175002024-06-04 10:02AM EDT17.5099.00111.55117.450.00--2,030125.73%
NVDA250620C000180002024-05-23 12:13PM EDT18.0087.72111.85117.000.00--2,340132.76%
NVDA250620C000185002024-06-13 9:30AM EDT18.50109.90110.45116.950.00-51,545126.32%
NVDA250620C000190002024-06-13 12:05PM EDT19.00111.21110.90115.850.00-11,522127.93%
NVDA250620C000195002024-06-18 9:30AM EDT19.50111.05109.50116.050.00-31,257124.22%
NVDA250620C000200002024-06-12 10:46AM EDT20.00116.18109.05115.70+8.98+8.38%15,966124.34%
NVDA250620C000205002024-06-10 10:01AM EDT20.5099.45109.45114.650.00--920125.73%
NVDA250620C000210002024-06-11 1:41PM EDT21.00100.77108.05114.650.00--1,096120.51%
NVDA250620C000215002024-06-12 12:36PM EDT21.50105.99108.55113.500.00--1,390121.95%
NVDA250620C000220002024-06-20 11:07AM EDT22.00118.95108.10113.25+4.90+4.30%10966122.80%
NVDA250620C000225002024-05-29 9:30AM EDT22.5091.96107.30112.750.00--1,300118.75%
NVDA250620C000230002024-06-20 1:39PM EDT23.00108.60101.00117.00-0.95-0.87%12,730108.01%
NVDA250620C000235002024-06-17 12:04AM EDT23.5067.11--0.00---0.00%
NVDA250620C000240002024-05-28 3:43PM EDT24.0091.67105.90111.350.00--4,433115.85%
NVDA250620C000245002024-06-18 11:14AM EDT24.50110.00105.65110.900.00-10680116.65%
NVDA250620C000250002024-06-20 12:23PM EDT25.00111.70105.35110.35+2.70+2.48%115,430116.28%
NVDA250620C000255002024-06-17 12:04AM EDT25.5057.93--0.00---0.00%
NVDA250620C000260002024-06-17 11:59AM EDT26.00107.15103.40110.050.00-1151,616111.74%
NVDA250620C000265002024-06-17 3:32PM EDT26.50107.46104.60108.400.00-103,570114.16%
NVDA250620C000270002024-06-17 3:24PM EDT27.00107.38103.35108.200.00-203,907109.81%
NVDA250620C000275002024-06-05 1:41PM EDT27.5095.60103.45107.600.00--1,700111.84%
NVDA250620C000280002024-06-20 11:36AM EDT28.00112.56102.80107.10+5.08+4.73%21,788109.60%
NVDA250620C000285002024-05-23 9:30AM EDT28.5075.78101.00107.650.00--640106.71%
NVDA250620C000290002024-06-18 2:10PM EDT29.00108.97100.55107.250.00-11,045106.47%
NVDA250620C000295002024-06-11 10:51AM EDT29.5093.49101.90104.300.00--2,145101.39%
NVDA250620C000300002024-06-20 12:10PM EDT30.00108.87101.40106.15+2.34+2.20%2010,386114.18%
NVDA250620C000305002024-06-17 10:58AM EDT30.50102.00100.25105.450.00-11,470108.25%
NVDA250620C000310002024-06-18 9:30AM EDT31.00102.4899.75104.850.00-51,270106.52%
NVDA250620C000315002024-06-12 12:27PM EDT31.5096.3099.70104.300.00--1,810107.54%
NVDA250620C000320002024-06-11 10:32AM EDT32.0091.3799.40108.500.00--1,599129.49%
NVDA250620C000325002024-05-15 10:24AM EDT32.5063.28100.35102.150.00--850107.85%
NVDA250620C000330002024-06-20 12:22PM EDT33.00104.2597.95103.05+9.41+9.92%503,339104.13%
NVDA250620C000335002024-05-29 1:05PM EDT33.5083.4398.45101.400.00--1,190102.26%
NVDA250620C000340002024-06-12 12:25PM EDT34.0093.9097.70101.400.00--2,009102.47%
NVDA250620C000345002024-06-17 12:04AM EDT34.5049.97--0.00---0.00%
NVDA250620C000350002024-06-11 1:17PM EDT35.0087.9096.55100.700.00-32,402101.10%
NVDA250620C000355002024-06-06 3:27PM EDT35.5086.7295.60100.750.00--780100.54%
NVDA250620C000360002024-06-13 12:52PM EDT36.0094.4496.4098.450.00-2,5012,79997.09%
NVDA250620C000365002024-06-06 3:29PM EDT36.5086.2494.8098.600.00--60093.86%
NVDA250620C000370002024-06-06 3:29PM EDT37.0085.7895.1598.450.00--2,46098.68%
NVDA250620C000375002024-06-06 9:47AM EDT37.5088.0094.1598.300.00--2,71097.00%
NVDA250620C000380002024-06-12 12:57PM EDT38.0090.6093.2598.300.00--4,19096.48%
NVDA250620C000385002024-06-05 11:28AM EDT38.5083.9193.7097.200.00--3,18097.08%
NVDA250620C000390002024-06-14 12:44PM EDT39.0094.5192.5097.100.00-41,35494.81%
NVDA250620C000395002024-06-17 1:42PM EDT39.5095.2092.7595.950.00-201,87094.31%
NVDA250620C000400002024-06-20 9:42AM EDT40.00103.4591.9096.35+5.45+5.56%114,79795.73%
NVDA250620C000405002024-06-18 3:21PM EDT40.5098.2591.1095.850.00-11,80193.55%
NVDA250620C000410002024-06-20 10:38AM EDT41.00100.6891.4094.85+4.44+4.61%31,91193.88%
NVDA250620C000415002024-06-20 9:39AM EDT41.50100.8591.4095.10+24.68+32.40%51,29097.88%
NVDA250620C000420002024-06-20 2:46PM EDT42.0093.5290.1594.20-1.77-1.86%3068992.48%
NVDA250620C000425002024-06-20 1:49PM EDT42.5091.9088.1594.65-4.22-4.39%702,06089.40%
NVDA250620C000430002024-06-20 9:30AM EDT43.0099.2289.1593.40+9.62+10.74%23,48791.52%
NVDA250620C000435002024-06-17 2:17PM EDT43.5092.0088.8592.950.00-365091.60%
NVDA250620C000440002024-06-20 11:41AM EDT44.0099.5586.7593.35+7.80+8.50%265,58088.06%
NVDA250620C000445002024-06-11 1:01PM EDT44.5078.8588.3591.500.00--1,19090.08%
NVDA250620C000450002024-06-18 12:52PM EDT45.0098.4788.6591.55+5.58+6.01%59,34594.04%
NVDA250620C000455002024-06-18 3:44PM EDT45.5092.9087.7090.650.00-317,06090.20%
NVDA250620C000460002024-06-20 10:02AM EDT46.0097.4585.8091.35+5.73+6.25%307,53088.66%
NVDA250620C000465002024-06-05 10:01AM EDT46.5098.3086.1090.20+22.15+29.09%11,76088.37%
NVDA250620C000470002024-06-13 11:12AM EDT47.0084.5085.2589.950.00-101,57087.19%
NVDA250620C000475002024-06-18 1:31PM EDT47.5094.5584.8589.55+2.95+3.22%12,23787.09%
NVDA250620C000480002024-06-20 10:02AM EDT48.0095.6185.6089.15+11.66+13.89%303,80190.75%
NVDA250620C000485002024-06-18 1:19PM EDT48.5090.1085.0087.850.00-71,51087.00%
NVDA250620C000490002024-06-18 11:34AM EDT49.0087.9883.9087.800.00-32,92185.72%
NVDA250620C000495002024-06-04 10:50AM EDT49.5069.1083.7087.200.00--3,27085.60%
NVDA250620C000500002024-06-20 10:27AM EDT50.0092.3283.0086.85+2.22+2.46%1310,10884.66%
NVDA250620C000505002024-06-06 12:21PM EDT50.5073.3083.3085.850.00--11,88084.84%
NVDA250620C000510002024-06-13 1:42PM EDT51.0081.2581.8586.100.00-22,18083.45%
NVDA250620C000515002024-06-05 2:24PM EDT51.5073.6082.2085.150.00--2,72083.94%
NVDA250620C000520002024-06-11 1:32PM EDT52.0072.3582.2085.800.00--1,51988.09%
NVDA250620C000525002024-06-20 12:07PM EDT52.5088.4581.1584.70+14.45+19.53%201,37083.95%
NVDA250620C000530002024-06-17 10:37AM EDT53.0082.0081.2583.850.00-411,10183.94%
NVDA250620C000535002024-06-13 10:07AM EDT53.5079.8580.6583.250.00-21,58082.61%
NVDA250620C000540002024-06-17 2:54PM EDT54.0083.1080.3582.300.00-121,39381.14%
NVDA250620C000545002024-06-20 1:00PM EDT54.5083.5079.9581.85+1.90+2.33%6012,52180.85%
NVDA250620C000550002024-06-20 10:40AM EDT55.0088.3879.5581.60+6.98+8.57%106,37781.13%
NVDA250620C000555002024-06-14 11:43AM EDT55.5079.2578.2082.250.00-21,79981.25%
NVDA250620C000560002024-06-18 3:27PM EDT56.0083.4978.1080.500.00-25,17378.16%
NVDA250620C000565002024-06-12 12:43PM EDT56.5074.0078.2081.350.00--1,03982.79%
NVDA250620C000570002024-06-10 11:38AM EDT57.0070.3478.2080.150.00--1,33981.54%
NVDA250620C000575002024-05-22 9:51AM EDT57.5043.1576.4580.200.00--1,16078.97%
NVDA250620C000580002024-06-20 9:32AM EDT58.0085.4576.8079.05+5.50+6.88%13,28778.81%
NVDA250620C000585002024-06-20 2:04PM EDT58.5078.8576.7078.55-3.10-3.78%71,76079.16%
NVDA250620C000590002024-06-17 11:08AM EDT59.0077.0575.2578.700.00-22,88577.69%
NVDA250620C000595002024-06-14 1:11PM EDT59.5076.6475.6577.700.00-11,98978.04%
NVDA250620C000600002024-06-20 3:00PM EDT60.0076.1874.9077.20-4.35-5.40%6715,26976.72%
NVDA250620C000605002024-06-13 10:24AM EDT60.5072.0574.0577.500.00-11,66077.19%
NVDA250620C000610002024-06-20 3:24PM EDT61.0074.2573.7576.75-1.35-1.79%1354,34076.39%
NVDA250620C000615002024-06-20 11:32AM EDT61.5082.2073.9575.60+11.05+15.53%11,74875.84%
NVDA250620C000620002024-06-13 12:09PM EDT62.0071.7073.4575.450.00-24,10976.04%
NVDA250620C000625002024-06-20 1:23PM EDT62.5074.7573.3074.60+4.45+6.33%102,43575.37%
NVDA250620C000630002024-06-20 12:56PM EDT63.0075.1572.2074.85+1.85+2.52%317,63475.07%
NVDA250620C000635002024-06-20 11:44AM EDT63.5080.0072.2574.00+4.67+6.20%552,90474.89%
NVDA250620C000640002024-06-20 2:28PM EDT64.0074.5571.0573.20-1.94-2.54%82,95471.89%
NVDA250620C000645002024-06-18 9:48AM EDT64.5073.0071.2573.450.00-788974.63%
NVDA250620C000650002024-06-20 1:33PM EDT65.0071.7071.0572.65-4.80-6.27%3011,93073.99%
NVDA250620C000655002024-06-18 10:11AM EDT65.5073.5770.8071.800.00-1180973.12%
NVDA250620C000660002024-06-20 2:49PM EDT66.0071.9070.2071.25+0.21+0.29%182,38472.16%
NVDA250620C000665002024-06-18 10:01AM EDT66.5072.5070.1571.350.00-111,29173.85%
NVDA250620C000670002024-06-20 10:38AM EDT67.0077.6569.1070.75+7.70+11.01%403,67271.79%
NVDA250620C000675002024-06-20 2:40PM EDT67.5071.6869.3570.80+0.18+0.25%2070073.97%
NVDA250620C000680002024-06-20 10:16AM EDT68.0075.5068.7569.35+6.65+9.66%22,57571.09%
NVDA250620C000685002024-06-17 9:30AM EDT68.5070.5068.6069.100.00-11,24871.75%
NVDA250620C000690002024-06-20 3:46PM EDT69.0069.9068.1568.70-3.50-4.77%41,82171.45%
NVDA250620C000695002024-06-18 3:25PM EDT69.5072.4567.7568.300.00-301,05471.24%
NVDA250620C000700002024-06-20 1:52PM EDT70.0067.5067.2067.80-4.77-6.60%9220,96770.53%
NVDA250620C000705002024-06-20 1:06PM EDT70.5068.0064.2572.00+0.95+1.42%401,31874.43%
NVDA250620C000710002024-06-20 2:29PM EDT71.0069.0466.3566.95-2.61-3.64%903,56269.92%
NVDA250620C000720002024-06-20 9:50AM EDT72.0074.7065.8066.30+4.40+6.26%147,02370.29%
NVDA250620C000730002024-06-20 12:18PM EDT73.0070.4564.8065.25+0.40+0.57%474,51768.99%
NVDA250620C000740002024-06-20 3:46PM EDT74.0065.7064.2064.70-2.50-3.67%851,98069.41%
NVDA250620C000750002024-06-20 2:59PM EDT75.0064.0063.2563.70-3.60-5.33%577,97368.31%
NVDA250620C000760002024-06-18 1:18PM EDT76.0066.6562.6063.050.00-1107,30968.41%
NVDA250620C000770002024-06-20 2:33PM EDT77.0064.2861.6062.10-2.52-3.77%315,90167.32%
NVDA250620C000780002024-06-20 12:30PM EDT78.0063.7561.0061.55-1.75-2.67%54,83467.65%
NVDA250620C000790002024-06-20 12:31PM EDT79.0062.3060.1060.55-2.90-4.45%191,78366.65%
NVDA250620C000800002024-06-20 3:23PM EDT80.0059.0059.5060.00-5.33-8.29%17112,15366.94%
NVDA250620C000810002024-06-20 1:41PM EDT81.0058.2553.6560.00-5.00-7.91%52,22959.18%
NVDA250620C000820002024-06-20 2:25PM EDT82.0060.3558.1558.60-1.95-3.13%923,31566.68%
NVDA250620C000830002024-06-20 12:22PM EDT83.0056.7057.3057.80-5.18-8.37%323,67366.09%
NVDA250620C000840002024-06-20 12:22PM EDT84.0060.8056.4556.85-0.10-0.16%263,39065.25%
NVDA250620C000850002024-06-20 3:17PM EDT85.0056.0055.7056.15-3.80-6.35%2,31010,58864.97%
NVDA250620C000860002024-06-20 2:51PM EDT86.0055.7855.3555.90-3.87-6.49%662,55465.97%
NVDA250620C000880002024-06-20 3:57PM EDT88.0053.9053.6554.05-3.95-6.83%292,56064.34%
NVDA250620C000900002024-06-20 3:53PM EDT90.0053.1852.3552.75-3.11-5.52%1,18713,61464.11%
NVDA250620C000920002024-06-20 1:25PM EDT92.0051.5551.1551.60-3.50-6.36%472,79064.15%
NVDA250620C000930002024-06-20 12:15PM EDT93.0052.8050.4550.80-1.55-2.85%102,01063.70%
NVDA250620C000940002024-06-20 12:30PM EDT94.0052.1049.8050.15+0.65+1.26%191,32563.52%
NVDA250620C000950002024-06-20 1:32PM EDT95.0049.8048.8551.80-3.25-6.13%3304,90666.00%
NVDA250620C000960002024-06-20 2:57PM EDT96.0049.3848.5549.00-2.92-5.58%31,71163.38%
NVDA250620C000970002024-06-20 12:30PM EDT97.0050.1547.7048.20-0.45-0.89%41,13762.70%
NVDA250620C000980002024-06-20 3:40PM EDT98.0047.5647.1047.60-2.44-4.88%51,10862.60%
NVDA250620C000990002024-06-20 3:09PM EDT99.0047.2546.6047.05-3.00-5.97%453,15862.67%
NVDA250620C001000002024-06-20 3:50PM EDT100.0046.1945.8546.20-3.31-6.69%1,13417,93862.04%
NVDA250620C001010002024-06-20 3:59PM EDT101.0045.2544.9545.35-2.85-5.85%1647,80161.22%
NVDA250620C001020002024-06-20 3:49PM EDT102.0045.8044.5545.00-0.56-1.21%1,4775,60961.63%
NVDA250620C001030002024-06-20 10:00AM EDT103.0051.8244.0044.45+4.52+9.56%287361.59%
NVDA250620C001040002024-06-20 3:57PM EDT104.0043.7043.2045.95-3.30-7.02%5503,33763.71%
NVDA250620C001050002024-06-20 1:33PM EDT105.0042.8043.0543.20-3.70-7.96%285,99261.47%
NVDA250620C001060002024-06-20 3:36PM EDT106.0043.0042.3542.85-3.00-6.52%381,46861.45%
NVDA250620C001070002024-06-20 12:39PM EDT107.0044.0041.7042.05-0.10-0.23%114,22160.95%
NVDA250620C001080002024-06-20 9:48AM EDT108.0048.3040.9041.35+3.50+7.81%34,92660.39%
NVDA250620C001090002024-06-18 2:31PM EDT109.0044.1940.3040.750.00-211,29060.16%
NVDA250620C001100002024-06-20 3:32PM EDT110.0040.7040.1040.60-2.85-6.54%61716,49660.90%
NVDA250620C001110002024-06-20 2:56PM EDT111.0040.3339.5039.85-2.57-5.99%1202,88160.47%
NVDA250620C001120002024-06-20 3:57PM EDT112.0039.1238.8539.30-3.33-7.84%1851,99560.22%
NVDA250620C001130002024-06-20 1:31PM EDT113.0039.0538.4538.95-2.70-6.47%102,13360.45%
NVDA250620C001140002024-06-20 1:38PM EDT114.0037.3037.7038.05-4.20-10.12%151,64059.67%
NVDA250620C001150002024-06-20 3:13PM EDT115.0037.5037.1037.65-3.10-7.64%564,35659.61%
NVDA250620C001160002024-06-20 11:22AM EDT116.0042.9536.7537.10+3.87+9.90%32,22059.64%
NVDA250620C001170002024-06-20 11:16AM EDT117.0042.4536.2536.70+2.80+7.06%101,90359.66%
NVDA250620C001180002024-06-20 3:05PM EDT118.0036.1235.7036.15-2.58-6.67%811,12459.45%
NVDA250620C001190002024-06-20 12:33PM EDT119.0035.7035.2035.60-2.80-7.27%2,0614,90459.28%
NVDA250620C001200002024-06-20 3:57PM EDT120.0034.9534.7535.10-2.67-7.10%3,04218,08759.21%
NVDA250620C001210002024-06-20 2:56PM EDT121.0035.2034.2034.55-2.05-5.50%523,17158.98%
NVDA250620C001220002024-06-20 2:35PM EDT122.0035.6033.5534.00-1.15-3.13%771,78358.62%
NVDA250620C001230002024-06-20 1:27PM EDT123.0033.8033.1533.55-2.50-6.89%455,83158.63%
NVDA250620C001240002024-06-20 1:46PM EDT124.0033.1032.7033.10-2.70-7.54%21,03758.58%
NVDA250620C001250002024-06-20 3:11PM EDT125.0032.5032.5032.95-2.80-7.93%5464,17359.07%
NVDA250620C001260002024-06-20 3:14PM EDT126.0032.3032.0032.30-2.53-7.26%411,77058.73%
NVDA250620C001270002024-06-20 2:57PM EDT127.0032.4528.8034.80-1.85-5.39%2295558.85%
NVDA250620C001280002024-06-20 2:46PM EDT128.0032.1530.8031.25-1.05-3.16%61,16358.09%
NVDA250620C001290002024-06-20 1:40PM EDT129.0030.1930.4030.85-3.11-9.34%252,23258.09%
NVDA250620C001300002024-06-20 3:59PM EDT130.0030.4030.2030.55-2.56-7.79%1,2328,11258.37%
NVDA250620C001320002024-06-20 3:56PM EDT132.0029.6529.4029.55-2.57-7.98%2292,37358.11%
NVDA250620C001340002024-06-20 3:46PM EDT134.0029.5028.5528.90-1.61-5.18%5332,28658.11%
NVDA250620C001350002024-05-28 10:50AM EDT135.00995.001,076.251,091.000.00-101250.00%
NVDA250620C001360002024-06-20 3:15PM EDT136.0028.0827.6027.85-2.37-7.78%2232,87457.58%
NVDA250620C001370002024-06-20 3:39PM EDT137.0027.7027.3527.55-2.13-7.14%1175,49057.74%
NVDA250620C001380002024-06-20 2:19PM EDT138.0028.0526.9527.20-1.40-4.75%3231,86557.70%
NVDA250620C001390002024-06-20 1:40PM EDT139.0026.1026.6026.80-3.10-10.62%1735,94857.65%
NVDA250620C001400002024-06-20 3:53PM EDT140.0026.6526.3026.55-2.06-7.18%3,8709,97057.78%
NVDA250620C001410002024-06-20 2:17PM EDT141.0026.9325.6525.95-1.67-5.84%12785357.23%
NVDA250620C001420002024-06-20 1:33PM EDT142.0026.4025.2525.60-1.51-5.41%4841357.15%
NVDA250620C001430002024-06-20 3:00PM EDT143.0025.2525.0025.35-1.49-5.57%1530057.31%
NVDA250620C001440002024-06-20 1:26PM EDT144.0025.0024.7024.95-0.36-1.42%14765857.27%
NVDA250620C001450002024-06-20 3:18PM EDT145.0024.3724.2524.50-2.08-7.86%3401,67557.02%
NVDA250620C001460002024-06-20 3:10PM EDT146.0024.4924.1024.35-0.96-3.77%3063657.35%
NVDA250620C001470002024-06-20 1:01PM EDT147.0024.9023.7023.95-1.01-3.90%612357.18%
NVDA250620C001480002024-06-20 3:52PM EDT148.0023.8623.3523.60-1.69-6.61%1935,24557.10%
NVDA250620C001490002024-06-20 2:39PM EDT149.0024.0023.1523.40+0.30+1.27%621557.31%
NVDA250620C001500002024-06-20 3:58PM EDT150.0022.8322.6022.85-2.17-8.68%4,69616,73756.83%
NVDA250620C001510002024-06-20 9:53AM EDT151.0027.6522.4022.70+3.10+12.63%2045257.07%
NVDA250620C001520002024-06-20 10:24AM EDT152.0026.1122.1022.40+3.24+14.17%4327657.05%
NVDA250620C001530002024-06-20 10:23AM EDT153.0025.7321.8522.10+1.68+6.99%5024357.08%
NVDA250620C001540002024-06-20 2:09PM EDT154.0022.6021.3521.60-0.25-1.09%882,90556.67%
NVDA250620C001550002024-06-20 2:53PM EDT155.0021.6021.0021.30-1.45-6.29%11986856.59%
NVDA250620C001560002024-06-20 12:04PM EDT156.0024.3220.8521.10+1.44+6.29%111,54056.78%
NVDA250620C001570002024-06-20 1:59PM EDT157.0020.9520.6020.90-0.86-3.94%10961756.88%
NVDA250620C001580002024-06-20 3:22PM EDT158.0020.1020.1520.40+0.10+0.50%475756.49%
NVDA250620C001590002024-06-20 1:47PM EDT159.0020.1519.8520.15-1.16-5.44%113356.47%
NVDA250620C001600002024-06-20 3:54PM EDT160.0020.1519.6019.85-1.55-7.14%1,0503,60756.45%
NVDA250620C001610002024-06-20 2:47PM EDT161.0020.1519.5019.75+0.50+2.54%1338456.76%
NVDA250620C001620002024-06-20 3:35PM EDT162.0019.7119.2519.45+0.36+1.86%532,80256.72%
NVDA250620C001630002024-06-20 3:57PM EDT163.0019.0018.8019.10-1.67-8.08%16233056.44%
NVDA250620C001640002024-06-20 1:02PM EDT164.0019.3018.7018.95-0.65-3.26%628,35656.67%
NVDA250620C001650002024-06-20 3:19PM EDT165.0018.3018.4018.60-1.70-8.50%992,38156.52%
NVDA250620C001660002024-06-20 1:38PM EDT166.0017.6718.1018.35-2.33-11.65%540656.46%
NVDA250620C001670002024-06-14 9:46AM EDT167.0015.8517.7517.950.00-192956.20%
NVDA250620C001680002024-06-20 2:35PM EDT168.0018.5517.6517.85+0.75+4.21%6960856.46%
NVDA250620C001690002024-06-20 2:38PM EDT169.0018.2217.4517.75+0.32+1.79%3719156.62%
NVDA250620C001700002024-06-20 3:53PM EDT170.0017.5517.1017.35-1.27-6.75%1,3465,20556.34%
NVDA250620C001710002024-06-17 1:20PM EDT171.0021.2916.8517.10+4.19+24.50%1030956.29%
NVDA250620C001720002024-06-17 12:03PM EDT172.0016.1016.5016.750.00-6347456.04%
NVDA250620C001730002024-06-20 12:05PM EDT173.0019.4516.2516.65+2.55+15.09%188156.13%
NVDA250620C001740002024-06-18 2:02PM EDT174.0017.6916.1016.300.00-119256.06%
NVDA250620C001750002024-06-20 3:55PM EDT175.0016.3215.8516.10-1.12-6.42%7991856.04%
NVDA250620C001760002024-06-20 3:02PM EDT176.0015.9015.6515.85+0.70+4.61%934156.01%
NVDA250620C001770002024-06-20 10:43AM EDT177.0019.2615.4015.65+2.46+14.64%647955.98%
NVDA250620C001780002024-06-20 1:07PM EDT178.0015.1415.2015.45-1.86-10.94%310555.98%
NVDA250620C001790002024-06-18 2:17PM EDT179.0016.7015.1015.400.00-1093356.24%
NVDA250620C001800002024-06-20 3:50PM EDT180.0015.1514.8515.05-1.10-6.77%3241,88356.04%
NVDA250620C001810002024-06-20 1:31PM EDT181.0014.6714.7014.90-1.08-6.86%253256.13%
NVDA250620C001820002024-06-20 3:31PM EDT182.0015.0014.3514.60-0.73-4.64%218555.87%
NVDA250620C001830002024-06-20 11:09AM EDT183.0018.1014.2014.45+2.46+15.73%1210955.95%
NVDA250620C001840002024-06-20 2:38PM EDT184.0014.8214.1014.30-0.49-3.20%1220256.08%
NVDA250620C001850002024-06-20 12:27PM EDT185.0014.2013.8014.00-0.89-5.90%2244055.84%
NVDA250620C001860002024-06-20 12:43PM EDT186.0014.7013.5513.85-0.25-1.67%9143,58855.81%
NVDA250620C001870002024-06-20 10:04AM EDT187.0013.5013.4013.65-0.40-2.88%4970155.82%
NVDA250620C001880002024-06-20 1:35PM EDT188.0012.8513.3013.50+0.35+2.80%1714955.93%
NVDA250620C001890002024-06-20 9:52AM EDT189.0017.0013.0013.35+2.55+17.65%4218455.83%
NVDA250620C001900002024-06-20 3:51PM EDT190.0013.2012.8513.10-0.90-6.38%1,0381,50855.77%
NVDA250620C001910002024-06-20 11:37AM EDT191.0016.0212.8013.00+2.07+14.84%138055.97%
NVDA250620C001920002024-06-18 1:28PM EDT192.0013.7512.6012.800.00-1193455.90%
NVDA250620C001930002024-06-20 1:53PM EDT193.0012.4512.3512.60-0.31-2.43%121,13555.78%
NVDA250620C001940002024-06-20 1:53PM EDT194.0012.3012.1512.45-1.10-8.21%969,13755.76%
NVDA250620C001950002024-06-20 1:41PM EDT195.0011.7512.0012.30-1.49-11.25%1101,19155.78%
NVDA250620C002000002024-06-20 3:58PM EDT200.0011.3511.3511.45-0.97-7.66%7694,97855.83%
NVDA250620C002050002024-06-20 3:18PM EDT205.0010.5010.6010.80-1.05-9.09%11697255.87%
NVDA250620C002100002024-06-20 3:01PM EDT210.0010.059.9010.05-0.75-6.94%5749555.76%
NVDA250620C002120002024-06-20 3:38PM EDT212.009.909.659.85-0.65-6.16%3985155.83%
NVDA250620C002130002024-06-20 10:29AM EDT213.0011.829.409.65+1.62+15.88%511455.60%
NVDA250620C002140002024-06-20 12:22PM EDT214.0010.709.259.50+0.54+5.31%136255.54%
NVDA250620C002150002024-06-20 3:39PM EDT215.009.459.209.40-0.70-6.90%9030255.65%
NVDA250620C002160002024-06-20 9:42AM EDT216.0011.909.009.35+1.95+19.60%6314755.63%
NVDA250620C002170002024-06-20 9:42AM EDT217.0011.758.959.15+1.90+19.29%2521355.62%
NVDA250620C002180002024-06-20 9:34AM EDT218.0010.908.909.10+1.20+12.37%1212255.77%
NVDA250620C002190002024-06-20 12:29PM EDT219.009.808.708.90+0.20+2.08%612455.58%
NVDA250620C002200002024-06-20 3:53PM EDT220.008.928.608.80-0.53-5.61%2411,06255.61%
NVDA250620C002210002024-06-20 12:33PM EDT221.009.008.508.70-0.45-4.76%1213055.64%
NVDA250620C002220002024-06-20 1:20PM EDT222.008.658.358.60-0.60-6.49%4616355.60%
NVDA250620C002230002024-06-20 3:56PM EDT223.008.458.358.55-0.65-7.14%6643755.80%
NVDA250620C002240002024-06-20 10:21AM EDT224.0010.108.158.35+1.00+10.99%95155.58%
NVDA250620C002250002024-06-20 1:26PM EDT225.008.158.108.30-0.65-7.39%6735255.72%
NVDA250620C002260002024-06-20 3:44PM EDT226.008.317.958.15-0.44-5.03%5114255.60%
NVDA250620C002270002024-06-20 3:39PM EDT227.008.107.808.40-0.55-6.36%1512,51455.98%
NVDA250620C002280002024-06-20 1:20PM EDT228.008.007.757.95-0.65-7.51%1263,68655.62%
NVDA250620C002300002024-06-20 3:27PM EDT230.007.737.507.85-0.57-6.87%9228855.68%
NVDA250620C002350002024-06-20 3:46PM EDT235.007.507.157.35-0.35-4.46%4719355.80%
NVDA250620C002400002024-06-20 3:58PM EDT240.006.806.706.85-0.50-6.85%16553555.73%
NVDA250620C002450002024-06-20 3:04PM EDT245.006.406.306.50-0.45-6.57%18417755.84%
NVDA250620C002500002024-06-20 3:56PM EDT250.006.055.956.15-0.40-6.20%6743,33055.95%
NVDA250620C002550002024-06-20 2:00PM EDT255.005.755.605.80-0.35-5.74%22966255.99%
NVDA250620C002600002024-06-03 1:16PM EDT260.00887.00959.45973.550.00-11320.00%
NVDA250620C002650002024-05-06 3:13PM EDT265.00675.00973.80982.400.00-43560.00%
NVDA250620C002700002024-06-06 11:17AM EDT270.00957.26949.95964.350.00-54090.00%
NVDA250620C002750002024-06-05 1:41PM EDT275.00956.00945.00959.500.00-11700.00%
NVDA250620C002800002024-05-28 10:40AM EDT280.00855.00940.35955.050.00-31810.00%
NVDA250620C002850002024-05-23 9:30AM EDT285.00757.75935.10950.850.00-3640.00%
NVDA250620C002900002024-05-23 1:21PM EDT290.00785.82931.40945.450.00-101450.00%
NVDA250620C002950002024-04-01 2:47PM EDT295.00631.49577.95585.750.00-12150.00%
NVDA250620C003000002024-06-06 10:18AM EDT300.00921.62921.75936.150.00-351,0410.00%
NVDA250620C003050002024-04-19 2:38PM EDT305.00497.170.000.000.00-4012.50%
NVDA250620C003100002024-06-05 12:03PM EDT310.00910.11912.70927.250.00-11280.00%
NVDA250620C003150002024-06-07 2:55PM EDT315.00914.00907.70922.60+157.00+20.74%11810.00%
NVDA250620C003200002024-04-01 2:37PM EDT320.00607.95555.65563.650.00-31600.00%
NVDA250620C003250002024-05-15 10:24AM EDT325.00632.82898.20913.250.00-1850.00%
NVDA250620C003300002024-05-24 1:36PM EDT330.00741.65893.80908.200.00-53340.00%
NVDA250620C003350002024-05-29 1:05PM EDT335.00834.28889.00903.150.00-21190.00%
NVDA250620C003400002024-05-23 9:44AM EDT340.00721.45885.00898.200.00-12010.00%
NVDA250620C003450002024-04-23 10:16AM EDT345.00499.670.000.000.00-45725.00%
NVDA250620C003500002024-06-05 11:22AM EDT350.00872.34876.55888.200.00-12400.00%
NVDA250620C003550002024-06-06 3:27PM EDT355.00867.21871.85884.200.00-22780.00%
NVDA250620C003600002024-06-06 3:27PM EDT360.00862.59866.85879.800.00-223310.00%
NVDA250620C003650002024-06-06 3:29PM EDT365.00862.36861.85875.000.00-11600.00%
NVDA250620C003700002024-06-06 3:29PM EDT370.00857.76857.00870.050.00-112460.00%
NVDA250620C003750002024-06-06 9:47AM EDT375.00880.00853.60865.700.00-12710.00%
NVDA250620C003800002024-06-06 9:34AM EDT380.00893.87848.60861.400.00-24210.00%
NVDA250620C003850002024-06-05 11:28AM EDT385.00839.13843.60856.600.00-103180.00%
NVDA250620C003900002024-06-07 3:32PM EDT390.00849.45838.65851.80+15.47+1.85%31370.00%
NVDA250620C003950002024-06-05 11:28AM EDT395.00829.52835.30847.350.00-31890.00%
NVDA250620C004000002024-06-07 3:49PM EDT400.00836.00830.40843.25-0.46-0.05%51,4810.00%
NVDA250620C004050002024-05-28 10:11AM EDT405.00739.17825.40838.500.00-11810.00%
NVDA250620C004100002024-06-03 12:58PM EDT410.00752.15820.40833.900.00-11910.00%
NVDA250620C004150002024-05-29 3:56PM EDT415.00761.75815.75829.500.00-41290.00%
NVDA250620C004200002024-05-29 3:56PM EDT420.00757.00812.45825.050.00-4660.00%
NVDA250620C004250002024-06-05 3:04PM EDT425.00823.79808.55820.100.00-22080.00%
NVDA250620C004300002024-06-07 11:48AM EDT430.00793.39803.85815.40+153.39+23.97%33480.00%
NVDA250620C004350002024-05-31 10:32AM EDT435.00688.93798.85810.550.00-1650.00%
NVDA250620C004400002024-05-22 3:48PM EDT440.00542.50795.05806.200.00-15590.00%
NVDA250620C004450002024-06-07 11:48AM EDT445.00779.67790.30801.60+45.88+6.25%31210.00%
NVDA250620C004500002024-06-06 9:44AM EDT450.00829.12785.35797.250.00-209270.00%
NVDA250620C004550002024-06-03 11:59AM EDT455.00720.10781.20792.250.00-37060.00%
NVDA250620C004600002024-06-07 10:44AM EDT460.00765.12776.55787.50-12.10-1.56%37530.00%
NVDA250620C004650002024-06-05 10:01AM EDT465.00761.50772.40783.850.00-101760.00%
NVDA250620C004700002024-06-06 1:33PM EDT470.00763.02767.40778.900.00-11590.00%
NVDA250620C004750002024-05-23 9:45AM EDT475.00596.90761.55774.150.00-12240.00%
NVDA250620C004800002024-06-05 10:31AM EDT480.00753.50758.45769.400.00-203800.00%
NVDA250620C004850002024-06-03 1:36PM EDT485.00689.42754.05764.750.00-71510.00%
NVDA250620C004900002024-05-24 10:35AM EDT490.00590.58747.55760.900.00-202950.00%
NVDA250620C004950002024-06-04 10:50AM EDT495.00691.04745.20756.450.00-13270.00%
NVDA250620C005000002024-06-07 10:39AM EDT500.00730.00740.20752.65-6.02-0.82%59970.00%
NVDA250620C005050002024-06-06 12:21PM EDT505.00733.00735.20747.850.00-241,1880.00%
NVDA250620C005100002024-05-24 10:09AM EDT510.00567.98729.65742.850.00-42180.00%
NVDA250620C005150002024-06-05 2:24PM EDT515.00735.98727.35737.900.00-382720.00%
NVDA250620C005200002024-06-07 10:51AM EDT520.00714.02722.90734.85-2.77-0.39%71580.00%
NVDA250620C005250002024-05-28 12:11PM EDT525.00646.85718.35730.300.00-41370.00%
NVDA250620C005300002024-06-07 10:51AM EDT530.00705.11714.00725.30+34.29+5.11%71180.00%
NVDA250620C005350002024-05-24 10:35AM EDT535.00551.98709.60720.400.00-211580.00%
NVDA250620C005400002024-06-06 9:58AM EDT540.00698.50705.50715.750.00-11410.00%
NVDA250620C005450002024-05-23 11:46AM EDT545.00549.12700.60711.550.00-21,2520.00%
NVDA250620C005500002024-06-07 3:28PM EDT550.00696.30697.60706.55-12.66-1.79%46410.00%
NVDA250620C005550002024-06-04 1:51PM EDT555.00639.15692.70703.250.00-11800.00%
NVDA250620C005600002024-06-04 2:43PM EDT560.00644.65688.45698.800.00-105070.00%
NVDA250620C005650002024-05-29 2:48PM EDT565.00633.60683.60694.600.00-31040.00%
NVDA250620C005700002024-06-05 3:04PM EDT570.00692.10679.30690.100.00-151340.00%
NVDA250620C005750002024-05-22 9:51AM EDT575.00431.49675.10686.000.00-21160.00%
NVDA250620C005800002024-05-23 3:55PM EDT580.00508.80670.50681.100.00-33330.00%
NVDA250620C005850002024-05-08 10:23AM EDT585.00393.95666.40676.150.00-11760.00%
NVDA250620C005900002024-06-07 9:46AM EDT590.00651.10662.35671.30+232.39+55.50%12890.00%
NVDA250620C005950002024-06-06 9:46AM EDT595.00688.22657.55668.950.00-11990.00%
NVDA250620C006000002024-06-06 3:11PM EDT600.00653.72652.60664.500.00-121,5540.00%
NVDA250620C006050002024-05-28 9:42AM EDT605.00563.96649.10659.550.00-101660.00%
NVDA250620C006100002024-05-28 12:25PM EDT610.00571.05644.90655.500.00-14340.00%
NVDA250620C006150002024-05-29 10:45AM EDT615.00583.45640.65650.750.00-11760.00%
NVDA250620C006200002024-06-07 3:40PM EDT620.00642.00636.40646.85+8.00+1.26%14110.00%
NVDA250620C006250002024-06-07 2:11PM EDT625.00632.53632.20642.60+5.73+0.91%22440.00%
NVDA250620C006300002024-06-07 12:19PM EDT630.00630.80627.20638.30+7.22+1.16%21,7630.00%
NVDA250620C006350002024-06-06 12:18PM EDT635.00618.00624.25633.300.00-12910.00%
NVDA250620C006400002024-06-07 12:51PM EDT640.00620.69620.55628.35+105.19+20.41%33020.00%
NVDA250620C006450002024-06-07 12:51PM EDT645.00616.46616.20624.70+50.28+8.88%3960.00%
NVDA250620C006500002024-06-06 3:57PM EDT650.00614.45611.50620.800.00-11,1880.00%
NVDA250620C006550002024-05-14 9:43AM EDT655.00335.00607.95616.150.00-1870.00%
NVDA250620C006600002024-06-07 2:00PM EDT660.00608.64603.50612.40+69.89+12.97%32370.00%
NVDA250620C006650002024-05-28 2:04PM EDT665.00536.18599.80608.250.00-51340.00%
NVDA250620C006700002024-06-07 3:45PM EDT670.00601.57595.60604.10-14.43-2.34%23690.00%
NVDA250620C006750002024-05-31 10:47AM EDT675.00486.35590.60599.800.00-2730.00%
NVDA250620C006800002024-06-07 2:11PM EDT680.00587.35587.50596.30+58.37+11.03%12660.00%
NVDA250620C006850002024-06-07 2:08PM EDT685.00583.71583.50592.00-8.73-1.47%11440.00%
NVDA250620C006900002024-05-29 11:32AM EDT690.00514.90579.25587.500.00-32390.00%
NVDA250620C006950002024-06-04 3:27PM EDT695.00535.11574.25583.350.00-1960.00%
NVDA250620C007000002024-06-07 1:31PM EDT700.00580.00570.85578.80+2.10+0.36%82,1140.00%
NVDA250620C007050002024-05-31 10:34AM EDT705.00459.00567.20575.800.00-11330.00%
NVDA250620C007100002024-06-07 2:45PM EDT710.00565.36562.20571.40-10.89-1.89%13580.00%
NVDA250620C007200002024-06-06 9:56AM EDT720.00552.36555.25563.750.00-17090.00%
NVDA250620C007300002024-06-05 11:06AM EDT730.00542.99547.45555.850.00-24530.00%
NVDA250620C007400002024-06-04 2:17PM EDT740.00496.10539.90547.600.00-12040.00%
NVDA250620C007500002024-06-07 2:54PM EDT750.00534.69532.80540.00+6.69+1.27%38010.00%
NVDA250620C007600002024-06-07 11:09AM EDT760.00511.44522.95533.10-54.38-9.61%27260.00%
NVDA250620C007700002024-06-06 9:53AM EDT770.00530.00516.95525.550.00-25910.00%
NVDA250620C007800002024-06-05 2:47PM EDT780.00521.40509.55517.700.00-404820.00%
NVDA250620C007900002024-06-06 1:33PM EDT790.00499.10501.95508.850.00-681820.00%
NVDA250620C008000002024-06-07 2:14PM EDT800.00490.00496.40501.35+0.26+0.05%191,2180.00%
NVDA250620C008100002024-06-03 9:38AM EDT810.00435.20487.35495.300.00-12340.00%
NVDA250620C008200002024-06-06 9:58AM EDT820.00468.25480.10488.300.00-22720.00%
NVDA250620C008300002024-06-05 3:20PM EDT830.00488.30473.75480.950.00-23850.00%
NVDA250620C008400002024-06-07 10:00AM EDT840.00457.05466.80473.40+1.50+0.33%13270.00%
NVDA250620C008500002024-06-07 3:41PM EDT850.00463.73460.40465.40-4.27-0.91%151,0900.00%
NVDA250620C008600002024-06-07 3:41PM EDT860.00456.57453.25459.10+5.92+1.31%52460.00%
NVDA250620C008800002024-06-06 12:54PM EDT880.00427.40439.35444.700.00-22650.00%
NVDA250620C009000002024-06-07 2:58PM EDT900.00427.88426.40431.35+0.87+0.20%131,2990.00%
NVDA250620C009200002024-06-07 2:58PM EDT920.00414.88412.75419.20-3.35-0.80%233060.00%
NVDA250620C009300002024-06-07 3:42PM EDT930.00412.00406.20412.75+9.96+2.48%32140.00%
NVDA250620C009400002024-06-07 11:38AM EDT940.00390.62400.25406.30-3.58-0.91%11340.00%
NVDA250620C009500002024-06-07 11:29AM EDT950.00383.10394.25399.80-17.20-4.30%355040.00%
NVDA250620C009600002024-06-07 3:44PM EDT960.00389.80387.30394.00+10.15+2.67%481720.00%
NVDA250620C009700002024-06-05 1:25PM EDT970.00382.00381.35387.700.00-41100.00%
NVDA250620C009800002024-06-07 2:12PM EDT980.00373.23375.40382.05-2.02-0.54%1990.00%
NVDA250620C009900002024-06-07 3:40PM EDT990.00372.43369.35376.90+1.95+0.53%13180.00%
NVDA250620C010000002024-06-07 3:59PM EDT1,000.00366.00363.95369.20-4.00-1.08%721,6820.00%
NVDA250620C010100002024-06-07 2:44PM EDT1,010.00358.85357.65364.25+9.11+2.60%27790.00%
NVDA250620C010200002024-06-06 11:14AM EDT1,020.00354.50353.80356.050.00-65610.00%
NVDA250620C010300002024-06-06 12:18PM EDT1,030.00342.60348.30351.400.00-4890.00%
NVDA250620C010400002024-06-06 1:37PM EDT1,040.00341.95342.50344.800.00-503470.00%
NVDA250620C010500002024-06-07 12:56PM EDT1,050.00340.42337.15339.80+8.51+2.56%16500.00%
NVDA250620C010600002024-06-07 2:14PM EDT1,060.00325.30331.55333.90+0.85+0.26%11420.00%
NVDA250620C010700002024-06-06 11:37AM EDT1,070.00324.95326.20328.500.00-34150.00%
NVDA250620C010800002024-06-07 1:21PM EDT1,080.00329.03320.90323.15+2.89+0.89%365210.00%
NVDA250620C010900002024-06-07 11:34AM EDT1,090.00307.77315.85318.00-18.68-5.72%422920.00%
NVDA250620C011000002024-06-07 3:58PM EDT1,100.00311.90310.55313.40+6.95+2.28%351,7320.00%
NVDA250620C011100002024-06-06 2:34PM EDT1,110.00302.00305.60307.800.00-92860.00%
NVDA250620C011200002024-06-07 3:56PM EDT1,120.00301.40300.40302.75+0.60+0.20%11960.00%
NVDA250620C011300002024-06-07 1:21PM EDT1,130.00303.16295.70297.85+1.41+0.47%312110.00%
NVDA250620C011400002024-06-07 2:07PM EDT1,140.00291.03290.65293.95+0.44+0.15%31660.00%
NVDA250620C011500002024-06-07 3:45PM EDT1,150.00289.50286.05288.00+8.68+3.09%153490.00%
NVDA250620C011600002024-06-07 3:39PM EDT1,160.00282.86281.30284.45-1.09-0.38%32090.00%
NVDA250620C011700002024-06-07 3:43PM EDT1,170.00280.65276.45279.40-0.62-0.22%21920.00%
NVDA250620C011800002024-06-07 3:48PM EDT1,180.00274.13272.00274.25+4.31+1.60%101090.00%
NVDA250620C011900002024-06-07 3:51PM EDT1,190.00268.88267.35269.65+5.88+2.24%204910.00%
NVDA250620C012000002024-06-07 3:51PM EDT1,200.00264.00263.00265.80-3.60-1.35%1131,8870.00%
NVDA250620C012100002024-06-07 3:59PM EDT1,210.00260.90258.70260.90+3.10+1.20%142190.00%
NVDA250620C012200002024-06-07 3:51PM EDT1,220.00255.87254.20256.65-2.67-1.03%301590.00%
NVDA250620C012300002024-06-07 3:10PM EDT1,230.00251.42249.95252.35-8.70-3.34%25900.00%
NVDA250620C012400002024-06-07 2:43PM EDT1,240.00246.50245.80248.15-2.35-0.94%7970.00%
NVDA250620C012500002024-06-07 2:49PM EDT1,250.00241.40241.85243.85-4.45-1.81%193750.00%
NVDA250620C012600002024-06-07 3:51PM EDT1,260.00239.06237.60240.05-2.71-1.12%81460.00%
NVDA250620C012700002024-06-07 3:12PM EDT1,270.00235.00233.65236.05-24.29-9.37%14520.00%
NVDA250620C012800002024-06-07 3:38PM EDT1,280.00231.50229.65232.00-3.50-1.49%6940.00%
NVDA250620C012900002024-06-06 2:40PM EDT1,290.00223.92225.85228.250.00-142380.00%
NVDA250620C013000002024-06-07 3:13PM EDT1,300.00221.50222.25224.35-5.55-2.44%429660.00%
NVDA250620C013200002024-06-07 10:23AM EDT1,320.00206.75214.70217.00-7.31-3.41%22010.00%
NVDA250620C013400002024-06-07 1:29PM EDT1,340.00210.44207.35209.75+6.01+2.94%61860.00%
NVDA250620C013600002024-06-07 3:54PM EDT1,360.00200.50200.45202.85+0.40+0.20%32780.00%
NVDA250620C013700002024-06-06 3:17PM EDT1,370.00196.75197.20199.500.00-895500.00%
NVDA250620C013800002024-06-05 1:33PM EDT1,380.00196.40193.70196.150.00-31830.00%
NVDA250620C013900002024-06-06 9:37AM EDT1,390.00222.00190.55192.900.00-15800.00%
NVDA250620C014000002024-06-07 3:51PM EDT1,400.00188.75187.50190.25+2.10+1.13%436290.00%
NVDA250620C014100002024-06-06 12:49PM EDT1,410.00178.00184.05186.500.00-14820.00%
NVDA250620C014200002024-06-07 11:38AM EDT1,420.00176.50181.40183.30-2.80-1.56%8370.00%
NVDA250620C014300002024-06-06 3:49PM EDT1,430.00181.75178.25180.300.00-4300.00%
NVDA250620C014400002024-06-06 2:59PM EDT1,440.00175.08175.35177.300.00-1640.00%
NVDA250620C014500002024-06-07 3:51PM EDT1,450.00173.37172.45174.55-5.76-3.22%11520.00%
NVDA250620C014600002024-06-05 9:53AM EDT1,460.00162.88169.50171.400.00-1430.00%
NVDA250620C014700002024-06-07 9:50AM EDT1,470.00164.45166.60168.45+68.25+70.95%1110.00%
NVDA250620C014800002024-06-07 2:40PM EDT1,480.00163.44163.75165.85-1.38-0.84%35330.00%
NVDA250620C014900002024-06-07 11:57AM EDT1,490.00156.40161.00163.30-5.62-3.47%1170.00%
NVDA250620C015000002024-06-07 3:52PM EDT1,500.00158.00158.30160.35-5.00-3.07%431,4860.00%
NVDA250620C015100002024-06-07 3:52PM EDT1,510.00156.00155.60157.55+3.42+2.24%2420.00%
NVDA250620C015200002024-06-07 3:00PM EDT1,520.00153.60152.95154.85+34.54+29.01%1190.00%
NVDA250620C015300002024-06-07 9:51AM EDT1,530.00148.85150.40152.65-3.05-2.01%1170.00%
NVDA250620C015400002024-06-06 11:29AM EDT1,540.00149.65147.85149.650.00-11030.00%
NVDA250620C015500002024-06-06 2:27PM EDT1,550.00143.43145.45147.500.00-5950.00%
NVDA250620C015600002024-06-07 1:56PM EDT1,560.00147.17142.90144.70+5.67+4.01%21600.00%
NVDA250620C015700002024-06-07 2:09PM EDT1,570.00140.10140.45142.75+84.30+151.07%2580.00%
NVDA250620C015800002024-06-07 1:05PM EDT1,580.00142.85138.10140.40+4.85+3.51%1760.00%
NVDA250620C015900002024-05-28 11:01AM EDT1,590.00100.00135.80138.000.00-6130.00%
NVDA250620C016000002024-06-07 3:45PM EDT1,600.00135.90133.60135.40+1.02+0.76%442650.00%
NVDA250620C016100002024-06-06 2:28PM EDT1,610.00129.67131.20133.500.00-7320.00%
NVDA250620C016200002024-06-06 9:36AM EDT1,620.00153.00129.05130.850.00-1282619.14%
NVDA250620C016300002024-06-06 1:02PM EDT1,630.00124.55126.80129.050.00-433540.92%
NVDA250620C016400002024-06-07 3:55PM EDT1,640.00125.82124.45126.85+5.60+4.66%6835500.15%
NVDA250620C016500002024-06-07 1:10PM EDT1,650.00126.67122.70124.75+8.04+6.78%12188476.76%
NVDA250620C016600002024-05-29 2:50PM EDT1,660.00101.56120.50122.800.00-341457.08%
NVDA250620C016700002024-06-06 11:30AM EDT1,670.00119.25118.50120.700.00-193441.13%
NVDA250620C016800002024-06-07 1:08PM EDT1,680.00120.65116.50118.70+6.95+6.11%1026427.80%
NVDA250620C016900002024-06-07 3:13PM EDT1,690.00114.55114.55116.75-6.55-5.41%512416.35%
NVDA250620C017000002024-06-07 3:43PM EDT1,700.00115.40112.75114.55-1.60-1.37%10389405.81%
NVDA250620C017100002024-06-06 12:27PM EDT1,710.00110.08110.75112.900.00-230397.07%
NVDA250620C017200002024-06-07 2:34PM EDT1,720.00108.00108.90111.05-6.45-5.64%246388.88%
NVDA250620C017300002024-05-30 2:57PM EDT1,730.0084.40107.05109.300.00-24381.46%
NVDA250620C017400002024-06-07 10:40AM EDT1,740.00104.00105.25107.45+0.05+0.05%220374.40%
NVDA250620C017500002024-06-07 9:56AM EDT1,750.00104.00103.60105.50+1.07+1.04%387367.85%
NVDA250620C017600002024-06-05 2:24PM EDT1,760.00104.34101.75103.950.00-127361.98%
NVDA250620C017700002024-06-06 1:43PM EDT1,770.00100.00100.05101.850.00-2049355.71%
NVDA250620C017800002024-06-05 11:07AM EDT1,780.0096.8098.40100.550.00-18351.10%
NVDA250620C017900002024-06-05 2:31PM EDT1,790.00100.3496.7598.900.00-1494346.11%
NVDA250620C018000002024-06-07 2:11PM EDT1,800.0095.1595.2597.25-1.45-1.50%11181341.52%
NVDA250620C018100002024-06-05 11:56AM EDT1,810.0091.8393.7095.400.00-253336.73%
NVDA250620C018200002024-06-06 10:51AM EDT1,820.0098.1592.0594.100.00-522332.73%
NVDA250620C018300002024-06-06 1:45PM EDT1,830.0090.8390.7092.200.00-310328.43%
NVDA250620C018400002024-06-07 3:58PM EDT1,840.0090.0089.2090.70+18.50+25.87%217324.58%
NVDA250620C018500002024-06-06 1:24PM EDT1,850.0089.3487.7589.500.00-1546321.29%
NVDA250620C018600002024-06-07 1:24PM EDT1,860.0090.5086.2588.15+6.88+8.23%1358317.81%
NVDA250620C018700002024-06-06 10:13AM EDT1,870.0089.0084.8586.750.00-266314.47%
NVDA250620C018800002024-06-06 10:44AM EDT1,880.0090.9583.5085.050.00-212310.90%
NVDA250620C018900002024-06-06 11:58AM EDT1,890.0083.7082.1083.600.00-213307.64%
NVDA250620C019000002024-06-07 9:41AM EDT1,900.0078.6080.8582.25-2.50-3.08%6103304.74%
NVDA250620C019100002024-06-05 10:58AM EDT1,910.0078.1579.4581.000.00-437301.82%
NVDA250620C019200002024-06-06 2:12PM EDT1,920.0078.5578.1579.650.00-494298.96%
NVDA250620C019300002024-06-06 12:25PM EDT1,930.0077.4076.9078.450.00-3110296.36%
NVDA250620C019400002024-06-07 2:43PM EDT1,940.0076.4275.0577.30+0.97+1.29%3907293.18%
NVDA250620C019500002024-06-06 3:54PM EDT1,950.0079.3874.5075.950.00-415291.27%
NVDA250620C020000002024-06-07 3:32PM EDT2,000.0069.4968.7570.00-3.88-5.29%56351279.63%
NVDA250620C020500002024-06-06 11:58AM EDT2,050.0064.9063.4564.800.00-438269.75%
NVDA250620C021000002024-06-07 3:25PM EDT2,100.0059.4058.6560.00+0.50+0.85%242261.05%
NVDA250620C021200002024-06-07 3:55PM EDT2,120.0057.5056.7058.20-0.35-0.61%583257.72%
NVDA250620C021300002024-06-05 10:40AM EDT2,130.0054.6055.8557.350.00-12256.23%
NVDA250620C021500002024-06-06 9:51AM EDT2,150.0060.0054.1055.800.00-223253.37%
NVDA250620C021600002024-06-07 11:06AM EDT2,160.0052.2053.3054.75-5.06-8.84%12251.75%
NVDA250620C021700002024-06-05 3:47PM EDT2,170.0056.4052.5053.900.00-225250.32%
NVDA250620C021800002024-05-31 3:51PM EDT2,180.0035.0051.7053.000.00-1011248.85%
NVDA250620C022000002024-06-07 12:50PM EDT2,200.0050.5150.2051.55-2.79-5.23%324246.35%
NVDA250620C022100002024-06-07 12:51PM EDT2,210.0049.8249.4050.85+7.32+17.22%13245.07%
NVDA250620C022200002024-06-06 12:36PM EDT2,220.0047.7048.7050.100.00-511243.85%
NVDA250620C022300002024-06-06 3:16PM EDT2,230.0049.6547.9049.350.00-3243242.53%
NVDA250620C022400002024-06-05 9:30AM EDT2,240.0043.1147.1548.650.00-21241.31%
NVDA250620C022500002024-06-06 12:37PM EDT2,250.0045.4046.6047.850.00-36240.18%
NVDA250620C022600002024-06-06 10:15AM EDT2,260.0048.0045.8047.200.00-18238.95%
NVDA250620C022700002024-06-07 11:04AM EDT2,270.0044.6045.1046.45-0.45-1.00%9246237.73%
NVDA250620C022800002024-06-07 3:46PM EDT2,280.0045.7044.5045.85-1.30-2.77%24376236.74%
NVDA250620C023000002024-06-07 11:44AM EDT2,300.0042.8043.2544.50+42.80-12234.57%
NVDA250620C023500002024-06-07 3:56PM EDT2,350.0040.6040.2041.40+40.60-96229.45%
NVDA250620C024000002024-06-07 3:58PM EDT2,400.0037.9137.4038.55+37.91-1841224.76%
NVDA250620C025000002024-06-07 3:34PM EDT2,500.0033.3832.5033.65+33.38-78-216.62%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA250620P000005002024-06-14 3:15PM EDT0.500.010.000.010.00-30036,910187.50%
NVDA250620P000025002024-06-20 10:16AM EDT2.500.010.000.020.00-1020,680134.38%
NVDA250620P000030002024-06-11 11:41AM EDT3.000.010.000.020.00--2,450128.13%
NVDA250620P000040002024-06-17 11:30AM EDT4.000.020.000.020.00-22,272117.19%
NVDA250620P000045002024-06-11 9:53AM EDT4.500.010.010.020.00--2,270117.19%
NVDA250620P000050002024-06-07 1:55PM EDT5.000.010.000.020.00-522,410109.38%
NVDA250620P000055002024-06-11 2:07PM EDT5.500.020.000.020.00--9,580106.25%
NVDA250620P000060002024-06-11 2:07PM EDT6.000.020.000.020.00--5,220103.13%
NVDA250620P000065002024-06-05 12:00PM EDT6.500.010.000.000.00--59050.00%
NVDA250620P000070002024-06-20 9:58AM EDT7.000.020.010.02+0.01+100.00%54,540100.78%
NVDA250620P000075002024-06-06 2:10PM EDT7.500.010.000.020.00--1,78095.31%
NVDA250620P000080002024-06-07 3:31PM EDT8.000.010.000.020.00--1,51092.19%
NVDA250620P000085002024-06-11 2:06PM EDT8.500.020.000.030.00--1,05093.75%
NVDA250620P000090002024-06-18 3:42PM EDT9.000.020.010.030.00-21,03494.53%
NVDA250620P000095002024-06-11 2:06PM EDT9.500.020.010.030.00--82192.19%
NVDA250620P000100002024-06-18 10:46AM EDT10.000.020.010.030.00-1010,26990.63%
NVDA250620P000105002024-06-11 2:05PM EDT10.500.020.010.030.00--3,15188.28%
NVDA250620P000110002024-06-18 3:52PM EDT11.000.030.020.030.00-51,52089.06%
NVDA250620P000115002024-06-18 3:49PM EDT11.500.030.020.030.00-12,57087.50%
NVDA250620P000120002024-06-13 9:52AM EDT12.000.030.000.030.00-15,90081.25%
NVDA250620P000125002024-06-20 3:02PM EDT12.500.030.020.030.00-76,63584.38%
NVDA250620P000130002024-06-20 9:30AM EDT13.000.030.020.040.00-677084.38%
NVDA250620P000135002024-06-20 9:32AM EDT13.500.030.020.040.00-52,58182.81%
NVDA250620P000140002024-06-18 3:43PM EDT14.000.040.020.040.00-22,20381.25%
NVDA250620P000145002024-06-17 10:36AM EDT14.500.040.030.050.00-201,97082.42%
NVDA250620P000150002024-06-18 12:16PM EDT15.000.030.030.100.00-106,64785.55%
NVDA250620P000155002024-06-18 3:55PM EDT15.500.030.020.070.00-104,96180.86%
NVDA250620P000160002024-06-12 9:30AM EDT16.000.040.030.080.00--1,40181.45%
NVDA250620P000165002024-06-11 2:04PM EDT16.500.050.030.080.00--3,75080.08%
NVDA250620P000170002024-06-11 2:04PM EDT17.000.040.010.080.00--3,59077.34%
NVDA250620P000175002024-06-11 2:06PM EDT17.500.040.030.090.00--1,37178.71%
NVDA250620P000180002024-06-11 2:04PM EDT18.000.050.040.090.00--3,65178.32%
NVDA250620P000185002024-06-11 2:07PM EDT18.500.050.050.100.00--99378.52%
NVDA250620P000190002024-06-17 10:10AM EDT19.000.070.050.110.00-104,27177.93%
NVDA250620P000195002024-06-17 10:55AM EDT19.500.080.050.110.00-703,84176.95%
NVDA250620P000200002024-06-20 2:07PM EDT20.000.080.070.110.00-169,23976.95%
NVDA250620P000205002024-06-13 11:42AM EDT20.500.050.050.120.00-13,31475.39%
NVDA250620P000210002024-06-11 2:03PM EDT21.000.070.060.120.00--10,74175.00%
NVDA250620P000215002024-06-17 11:00AM EDT21.500.070.070.130.00-406,30375.00%
NVDA250620P000220002024-06-11 2:02PM EDT22.000.080.080.140.00--18,81074.80%
NVDA250620P000225002024-06-12 2:45PM EDT22.500.070.080.140.00--3,96573.83%
NVDA250620P000230002024-06-20 9:30AM EDT23.000.090.100.14+0.01+12.50%4504,01073.83%
NVDA250620P000235002024-06-13 11:37AM EDT23.500.080.080.150.00-190172.46%
NVDA250620P000240002024-06-20 12:23PM EDT24.000.080.090.15-0.02-20.00%21,68171.97%
NVDA250620P000245002024-06-13 11:36AM EDT24.500.090.090.150.00-11,39871.09%
NVDA250620P000250002024-06-20 1:01PM EDT25.000.140.140.16+0.02+16.67%1411,73272.27%
NVDA250620P000255002024-06-11 2:01PM EDT25.500.090.100.170.00--2,71070.51%
NVDA250620P000260002024-06-12 11:15AM EDT26.000.110.100.190.00--3,58170.31%
NVDA250620P000265002024-06-11 2:01PM EDT26.500.110.100.220.00--75170.41%
NVDA250620P000270002024-06-20 10:19AM EDT27.000.150.100.22+0.03+25.00%11,30069.53%
NVDA250620P000275002024-06-12 1:17PM EDT27.500.140.120.200.00--2,47168.75%
NVDA250620P000280002024-06-13 11:33AM EDT28.000.130.130.230.00-11,03069.14%
NVDA250620P000285002024-06-11 2:00PM EDT28.500.140.150.210.00--58068.36%
NVDA250620P000290002024-06-18 11:19AM EDT29.000.190.150.230.00-189468.07%
NVDA250620P000295002024-06-13 11:31AM EDT29.500.140.150.270.00-11,80168.26%
NVDA250620P000300002024-06-20 9:50AM EDT30.000.200.170.20+0.01+5.26%1019,53666.31%
NVDA250620P000305002024-06-13 11:31AM EDT30.500.150.170.260.00-11,14066.99%
NVDA250620P000310002024-06-11 1:59PM EDT31.000.180.160.400.00--53068.85%
NVDA250620P000315002024-06-20 10:00AM EDT31.500.260.160.30+0.08+44.44%428166.21%
NVDA250620P000320002024-06-18 9:30AM EDT32.000.190.190.290.00-403,67065.87%
NVDA250620P000325002024-06-12 1:15PM EDT32.500.170.190.290.00--11,29265.14%
NVDA250620P000330002024-06-11 1:58PM EDT33.000.200.210.310.00--3,71165.23%
NVDA250620P000335002024-06-11 1:58PM EDT33.500.220.220.310.00--1,87064.75%
NVDA250620P000340002024-06-12 12:19PM EDT34.000.230.230.320.00--1,83464.40%
NVDA250620P000345002024-06-11 1:58PM EDT34.500.220.240.350.00--1,68064.40%
NVDA250620P000350002024-06-20 9:44AM EDT35.000.290.270.30+0.02+7.41%613,22163.38%
NVDA250620P000355002024-06-18 2:52PM EDT35.500.280.270.350.00-311,77263.57%
NVDA250620P000360002024-06-20 9:30AM EDT36.000.300.290.36+0.04+15.38%2043,67063.38%
NVDA250620P000365002024-06-11 1:57PM EDT36.500.280.300.380.00--1,74063.18%
NVDA250620P000370002024-06-17 1:34PM EDT37.000.330.300.400.00-102,43162.79%
NVDA250620P000375002024-06-11 1:57PM EDT37.500.300.310.400.00--12,51062.31%
NVDA250620P000380002024-06-18 3:25PM EDT38.000.310.320.430.00-122,61262.21%
NVDA250620P000385002024-06-11 1:57PM EDT38.500.320.330.430.00--2,37061.72%
NVDA250620P000390002024-06-11 1:56PM EDT39.000.330.340.490.00--8,36062.01%
NVDA250620P000395002024-06-11 1:56PM EDT39.500.350.390.470.00--1,75061.72%
NVDA250620P000400002024-06-20 1:32PM EDT40.000.450.400.45+0.05+12.50%26022,76960.99%
NVDA250620P000405002024-06-18 1:50PM EDT40.500.390.420.490.00-11,97061.08%
NVDA250620P000410002024-06-18 3:20PM EDT41.000.430.420.53+0.04+10.26%27,48160.94%
NVDA250620P000415002024-06-18 3:50PM EDT41.500.410.440.560.00-211,22060.89%
NVDA250620P000420002024-06-20 12:21PM EDT42.000.470.440.55+0.02+4.44%12,29560.16%
NVDA250620P000425002024-06-18 1:51PM EDT42.500.440.490.560.00-12,43160.21%
NVDA250620P000430002024-06-20 9:33AM EDT43.000.450.500.58-0.01-2.17%203,68059.91%
NVDA250620P000435002024-06-18 1:51PM EDT43.500.470.520.600.00-13,68659.72%
NVDA250620P000440002024-06-18 1:51PM EDT44.000.490.530.630.00-2512,60559.50%
NVDA250620P000445002024-06-18 1:51PM EDT44.500.500.540.660.00-11,08359.28%
NVDA250620P000450002024-06-20 11:06AM EDT45.000.570.570.66+0.05+9.62%3708,92158.98%
NVDA250620P000455002024-06-06 9:46AM EDT45.500.530.590.690.00--84058.84%
NVDA250620P000460002024-06-20 2:19PM EDT46.000.710.610.71+0.12+20.34%19,48058.59%
NVDA250620P000465002024-06-18 12:34PM EDT46.500.590.630.730.00-1001,43058.37%
NVDA250620P000470002024-06-14 12:55PM EDT47.000.650.660.75+0.03+4.84%206,35158.20%
NVDA250620P000475002024-06-14 9:30AM EDT47.500.590.690.780.00-12,22158.11%
NVDA250620P000480002024-06-20 3:22PM EDT48.000.780.710.81+0.13+20.00%202,74057.93%
NVDA250620P000485002024-06-11 12:10PM EDT48.500.770.730.820.00--1,43157.59%
NVDA250620P000490002024-06-20 11:28AM EDT49.000.720.760.86+0.02+2.86%52,54057.54%
NVDA250620P000495002024-06-18 10:24AM EDT49.500.750.790.880.00-51,20557.35%
NVDA250620P000500002024-06-20 3:24PM EDT50.000.860.811.49+0.13+17.81%25618,49860.67%
NVDA250620P000505002024-06-17 9:30AM EDT50.500.810.840.950.00-12,02157.06%
NVDA250620P000510002024-06-10 2:41PM EDT51.000.800.850.970.00--2,38056.71%
NVDA250620P000515002024-06-18 11:02AM EDT51.500.820.900.990.00-11,44056.62%
NVDA250620P000520002024-06-18 9:32AM EDT52.000.900.931.030.00-203,81956.49%
NVDA250620P000525002024-06-07 1:05PM EDT52.500.870.961.050.00--2,12056.27%
NVDA250620P000530002024-06-20 1:34PM EDT53.001.000.991.09+0.13+14.94%65,20056.15%
NVDA250620P000535002024-06-14 12:15PM EDT53.500.921.031.120.00-2084556.01%
NVDA250620P000540002024-06-17 3:55PM EDT54.001.151.061.15+0.14+13.86%177055.81%
NVDA250620P000545002024-06-17 3:11PM EDT54.501.051.091.180.00-102,81055.62%
NVDA250620P000550002024-06-20 12:25PM EDT55.001.131.121.20+0.13+13.00%549,54155.37%
NVDA250620P000555002024-06-20 12:23PM EDT55.501.131.161.27+0.10+9.71%51,78255.42%
NVDA250620P000560002024-06-18 3:18PM EDT56.001.061.201.290.00-656,17055.20%
NVDA250620P000565002024-06-20 10:51AM EDT56.501.181.231.94+0.08+7.27%1063257.81%
NVDA250620P000570002024-06-20 1:58PM EDT57.001.351.271.35+0.23+20.54%244,50054.81%
NVDA250620P000575002024-06-20 3:33PM EDT57.501.351.311.40+0.20+17.39%202,69154.71%
NVDA250620P000580002024-06-20 3:31PM EDT58.001.401.351.45+0.17+13.82%203,05554.61%
NVDA250620P000585002024-06-20 3:27PM EDT58.501.451.391.48+0.27+22.88%203,76054.42%
NVDA250620P000590002024-06-20 3:28PM EDT59.001.491.441.53+0.12+8.76%203,24054.35%
NVDA250620P000595002024-06-20 3:28PM EDT59.501.531.461.58+0.21+15.91%301,57454.15%
NVDA250620P000600002024-06-20 1:56PM EDT60.001.521.521.62+0.16+11.76%21818,16254.07%
NVDA250620P000605002024-06-18 3:55PM EDT60.501.351.551.660.00-1694353.86%
NVDA250620P000610002024-06-14 3:08PM EDT61.001.491.601.720.00-22,36253.80%
NVDA250620P000615002024-06-18 11:38AM EDT61.501.501.651.770.00-51,50053.69%
NVDA250620P000620002024-06-20 10:29AM EDT62.001.541.711.81-0.07-4.35%12,29553.58%
NVDA250620P000625002024-06-18 12:12PM EDT62.501.571.751.860.00-59,21053.42%
NVDA250620P000630002024-06-13 3:01PM EDT63.001.581.801.900.00-12,44153.26%
NVDA250620P000635002024-06-10 11:09AM EDT63.501.781.841.960.00--4,85053.13%
NVDA250620P000640002024-06-11 11:44AM EDT64.001.971.922.080.00--2,20153.35%
NVDA250620P000645002024-06-20 12:30PM EDT64.501.871.962.070.00-277052.95%
NVDA250620P000650002024-06-20 3:42PM EDT65.002.052.022.12+0.26+14.53%815,97852.83%
NVDA250620P000655002024-06-20 9:30AM EDT65.501.722.092.18-0.28-14.00%21,41152.78%
NVDA250620P000660002024-06-20 1:07PM EDT66.002.152.152.25+0.10+4.88%287,19052.72%
NVDA250620P000665002024-06-05 3:40PM EDT66.502.112.212.330.00--1,29052.67%
NVDA250620P000670002024-06-18 3:14PM EDT67.002.012.272.430.00-111,69052.69%
NVDA250620P000675002024-06-14 2:31PM EDT67.502.132.332.430.00-1050252.39%
NVDA250620P000680002024-06-20 3:42PM EDT68.002.402.392.48+0.31+14.83%1164,39552.23%
NVDA250620P000685002024-06-14 2:31PM EDT68.502.242.462.540.00-1070552.14%
NVDA250620P000690002024-06-13 2:50PM EDT69.002.232.522.610.00-22,17052.04%
NVDA250620P000695002024-06-20 9:30AM EDT69.502.102.582.69-0.41-16.33%21,80051.95%
NVDA250620P000700002024-06-20 2:17PM EDT70.002.592.672.79+0.26+11.16%51019,22352.00%
NVDA250620P000705002024-06-20 2:59PM EDT70.502.752.742.86+0.24+9.56%1084451.90%
NVDA250620P000710002024-06-20 9:30AM EDT71.002.322.742.93-0.35-13.11%42,08351.62%
NVDA250620P000720002024-06-20 1:51PM EDT72.003.002.953.05+0.40+15.38%126,35251.53%
NVDA250620P000730002024-06-20 2:16PM EDT73.003.003.103.20+0.28+10.29%211,86451.34%
NVDA250620P000740002024-06-20 12:30PM EDT74.003.053.253.35+0.09+3.04%12,43851.12%
NVDA250620P000750002024-06-20 3:22PM EDT75.003.533.403.55+0.48+15.74%3810,53651.01%
NVDA250620P000760002024-06-13 10:06AM EDT76.003.153.603.700.00-104,70750.87%
NVDA250620P000770002024-06-18 11:51AM EDT77.003.323.753.900.00-153,34150.71%
NVDA250620P000780002024-06-20 3:29PM EDT78.004.003.954.10+0.60+17.65%1374,08350.62%
NVDA250620P000790002024-06-20 3:24PM EDT79.004.324.104.25+0.70+19.34%1752,29150.31%
NVDA250620P000800002024-06-20 3:23PM EDT80.004.504.354.50+0.70+18.42%16216,79450.39%
NVDA250620P000810002024-06-18 11:55AM EDT81.004.004.504.650.00-63,07950.04%
NVDA250620P000820002024-06-20 2:58PM EDT82.004.804.754.85+0.22+4.80%822,42850.16%
NVDA250620P000830002024-06-20 2:43PM EDT83.004.854.955.10+0.30+6.59%332,79850.15%
NVDA250620P000840002024-06-20 9:45AM EDT84.004.355.205.35-0.20-4.40%303,74650.11%
NVDA250620P000850002024-06-20 3:32PM EDT85.005.375.405.55+0.62+13.05%11310,55049.87%
NVDA250620P000860002024-06-18 2:29PM EDT86.004.975.605.800.00-402,96949.79%
NVDA250620P000880002024-06-20 2:43PM EDT88.006.046.106.30+0.59+10.83%252,66749.55%
NVDA250620P000900002024-06-20 3:57PM EDT90.006.656.606.80+0.79+13.48%26211,63749.25%
NVDA250620P000920002024-06-20 3:35PM EDT92.007.157.207.35+0.85+13.49%2741,93949.02%
NVDA250620P000930002024-06-20 10:19AM EDT93.006.757.457.65+0.14+2.12%1379248.95%
NVDA250620P000940002024-06-20 2:52PM EDT94.007.657.757.90+0.75+10.87%71,12148.72%
NVDA250620P000950002024-06-20 3:35PM EDT95.007.958.008.15+0.83+11.66%5356,58248.47%
NVDA250620P000960002024-06-20 3:21PM EDT96.008.608.308.45+1.25+17.01%1132,73548.35%
NVDA250620P000970002024-06-20 2:53PM EDT97.008.558.658.85+0.90+11.76%71,31048.49%
NVDA250620P000980002024-06-20 3:52PM EDT98.008.908.959.15+1.05+13.38%2775648.33%
NVDA250620P000990002024-06-20 9:51AM EDT99.007.979.259.45-0.38-4.55%11,12548.16%
NVDA250620P001000002024-06-20 3:55PM EDT100.009.709.659.75+1.13+13.19%6228,88847.96%
NVDA250620P001010002024-06-20 3:56PM EDT101.0010.009.9510.10+1.15+12.99%22196347.89%
NVDA250620P001020002024-06-20 11:56AM EDT102.009.2010.3510.45-0.05-0.54%161,35447.80%
NVDA250620P001030002024-06-20 2:56PM EDT103.0010.6010.6510.85+1.00+10.42%132,41947.82%
NVDA250620P001040002024-06-20 11:17AM EDT104.009.7511.0511.20-0.05-0.51%222,25947.69%
NVDA250620P001050002024-06-20 3:23PM EDT105.0011.7011.4011.60+1.52+14.93%731,76347.67%
NVDA250620P001060002024-06-20 10:08AM EDT106.0010.3811.7511.90-0.32-2.99%1167847.39%
NVDA250620P001070002024-06-20 12:42PM EDT107.0011.4712.1512.35+0.58+5.33%31,40347.45%
NVDA250620P001080002024-06-20 3:50PM EDT108.0012.3512.5012.65+1.15+10.27%131,92747.14%
NVDA250620P001090002024-06-20 3:09PM EDT109.0012.9512.9513.05+1.45+12.61%72,05447.06%
NVDA250620P001100002024-06-20 3:32PM EDT110.0013.1513.3013.45+1.25+10.50%1,5347,91046.96%
NVDA250620P001110002024-06-20 1:52PM EDT111.0013.6513.7513.90+1.35+10.98%143,92446.96%
NVDA250620P001120002024-06-20 10:16AM EDT112.0013.9514.2014.45+1.30+10.28%721,97247.16%
NVDA250620P001130002024-06-20 2:12PM EDT113.0014.3514.5514.75+1.40+10.81%1111,09446.79%
NVDA250620P001140002024-06-20 3:50PM EDT114.0015.0015.0515.20+1.55+11.52%792,12846.74%
NVDA250620P001150002024-06-20 3:50PM EDT115.0015.2515.4015.55+1.40+10.11%861,43446.46%
NVDA250620P001160002024-06-20 3:50PM EDT116.0015.6515.9016.10+0.73+4.89%41,03446.60%
NVDA250620P001170002024-06-20 9:59AM EDT117.0014.2416.3016.50-0.36-2.47%1044446.40%
NVDA250620P001180002024-06-20 3:50PM EDT118.0016.5516.8017.05+1.50+9.97%291,08446.50%
NVDA250620P001190002024-06-20 3:50PM EDT119.0017.0017.2517.45+0.95+5.92%551846.27%
NVDA250620P001200002024-06-20 3:58PM EDT120.0017.3017.7517.95+1.37+8.60%3,2942,59546.24%
NVDA250620P001210002024-06-20 3:50PM EDT121.0017.9518.2518.45+1.35+8.13%3634246.20%
NVDA250620P001220002024-06-20 3:50PM EDT122.0018.4518.6018.80+0.95+5.43%2098345.83%
NVDA250620P001230002024-06-20 3:50PM EDT123.0019.1519.1519.40+1.40+7.89%763545.96%
NVDA250620P001240002024-06-20 3:50PM EDT124.0019.4019.6019.80+1.57+8.81%43941445.68%
NVDA250620P001250002024-06-20 3:50PM EDT125.0020.1520.2020.55+1.85+10.11%2062,19946.08%
NVDA250620P001260002024-06-20 3:50PM EDT126.0020.6520.6020.80+1.92+10.25%2031945.47%
NVDA250620P001270002024-06-20 3:50PM EDT127.0020.9521.2521.45+1.84+9.63%2956145.65%
NVDA250620P001280002024-06-20 3:50PM EDT128.0021.4521.6521.90+1.30+6.45%14741445.41%
NVDA250620P001290002024-06-20 3:39PM EDT129.0022.2522.2522.50+2.05+10.15%4445945.46%
NVDA250620P001300002024-06-20 3:51PM EDT130.0022.7022.8023.00+2.00+9.66%5491,74545.30%
NVDA250620P001320002024-06-20 3:50PM EDT132.0023.5523.9024.10+1.95+9.03%7952045.14%
NVDA250620P001340002024-06-20 3:51PM EDT134.0024.9024.8525.10+2.20+9.69%10558344.74%
NVDA250620P001350002024-06-03 1:34PM EDT135.000.300.070.590.00-12580.00%
NVDA250620P001360002024-06-20 3:50PM EDT136.0025.8026.1026.35+1.80+7.50%6268344.77%
NVDA250620P001370002024-06-20 3:50PM EDT137.0026.4026.7026.95+0.55+2.13%452644.72%
NVDA250620P001380002024-06-20 3:50PM EDT138.0027.0027.3027.55+1.55+6.09%3210044.66%
NVDA250620P001390002024-06-20 2:35PM EDT139.0027.5527.8528.15-3.40-10.99%9302344.59%
NVDA250620P001400002024-06-20 3:41PM EDT140.0028.1528.5028.75+2.05+7.85%42747244.51%
NVDA250620P001410002024-06-20 3:50PM EDT141.0028.7529.1029.35+1.00+3.60%610844.42%
NVDA250620P001420002024-06-20 3:24PM EDT142.0029.3529.6029.90+2.20+8.10%2244344.21%
NVDA250620P001430002024-06-20 3:50PM EDT143.0030.0030.3030.60+1.70+6.01%41844.29%
NVDA250620P001440002024-06-20 3:50PM EDT144.0030.6030.8531.10+0.15+0.49%22543.97%
NVDA250620P001450002024-06-20 3:47PM EDT145.0031.1831.5531.75+2.32+8.04%116243.93%
NVDA250620P001460002024-06-20 3:50PM EDT146.0031.8532.2033.10+1.75+5.81%417245.21%
NVDA250620P001470002024-06-20 3:50PM EDT147.0032.5032.9033.20+1.70+5.52%41044.10%
NVDA250620P001480002024-06-20 3:24PM EDT148.0034.2533.3034.30+1.10+3.32%722344.88%
NVDA250620P001490002024-06-20 3:50PM EDT149.0033.7534.1034.40-24.70-42.26%4-43.74%
NVDA250620P001500002024-06-20 3:50PM EDT150.0034.4034.7535.15+2.55+8.01%21650543.84%
NVDA250620P001510002024-06-20 3:50PM EDT151.0035.0535.4535.80+0.55+1.59%169243.74%
NVDA250620P001520002024-06-18 3:24PM EDT152.0033.2536.0536.650.00-5644.00%
NVDA250620P001530002024-06-17 12:04AM EDT153.0063.20--0.00---0.00%
NVDA250620P001540002024-06-18 9:41AM EDT154.0036.7737.4537.850.00-1143.55%
NVDA250620P001550002024-06-18 11:33AM EDT155.0036.4038.1538.700.00-206743.79%
NVDA250620P001560002024-06-05 2:36PM EDT156.0042.3538.9039.500.00--3043.92%
NVDA250620P001570002024-05-31 11:58AM EDT157.0051.7039.3039.950.00--043.37%
NVDA250620P001580002024-05-31 11:57AM EDT158.0052.5340.1540.650.00--043.29%
NVDA250620P001590002024-06-17 12:04AM EDT159.0069.40--0.00---0.00%
NVDA250620P001600002024-06-20 2:48PM EDT160.0041.3041.6042.10+2.79+7.24%127543.20%
NVDA250620P001610002024-06-17 12:04AM EDT161.0079.12--0.00---0.00%
NVDA250620P001630002024-06-20 11:28AM EDT163.0039.7042.9547.00-4.34-9.85%11048.38%
NVDA250620P001640002024-06-17 12:04AM EDT164.0076.01--0.00---0.00%
NVDA250620P001650002024-06-20 11:27AM EDT165.0041.2644.0548.70-30.00-42.10%56048.73%
NVDA250620P001660002024-06-17 12:04AM EDT166.0084.03--0.00---0.00%
NVDA250620P001670002024-06-17 12:04AM EDT167.0076.43--0.00---0.00%
NVDA250620P001680002024-06-17 12:04AM EDT168.0076.95--0.00---0.00%
NVDA250620P001690002024-05-24 2:35PM EDT169.0064.5445.9051.850.00--048.86%
NVDA250620P001700002024-06-18 1:19PM EDT170.0046.1147.7051.900.00-53447.39%
NVDA250620P001710002024-06-17 12:04AM EDT171.0089.12--0.00---0.00%
NVDA250620P001720002024-06-17 12:04AM EDT172.0080.91--0.00---0.00%
NVDA250620P001730002024-06-17 12:04AM EDT173.0085.48--0.00---0.00%
NVDA250620P001750002024-06-05 12:59PM EDT175.000.6047.3056.350.00-2048.38%
NVDA250620P001760002024-05-24 1:30PM EDT176.0071.5151.9556.450.00--046.93%
NVDA250620P001780002024-06-17 12:04AM EDT178.0086.72--0.00---0.00%
NVDA250620P001790002024-06-17 12:04AM EDT179.0087.48--0.00---0.00%
NVDA250620P001800002024-06-07 1:00PM EDT180.0052.4056.0558.85-9.50-15.35%14045.11%
NVDA250620P001850002024-03-21 11:13AM EDT185.001.050.991.400.00-4990.00%
NVDA250620P001880002024-06-17 12:04AM EDT188.0097.93--0.00---0.00%
NVDA250620P001900002024-06-17 12:43PM EDT190.0062.9062.8566.15-0.85-1.33%136342.56%
NVDA250620P001940002024-05-24 12:54PM EDT194.0089.0066.9571.100.00--1046.10%
NVDA250620P001950002024-06-11 3:32PM EDT195.0075.7067.4572.350.00-2047.00%
NVDA250620P002000002024-06-17 9:47AM EDT200.0072.1971.3576.850.00-57247.40%
NVDA250620P002050002024-06-06 9:30AM EDT205.001.5073.4082.350.00-6050.09%
NVDA250620P002100002024-06-14 10:39AM EDT210.0081.2380.5587.200.00-1151.18%
NVDA250620P002120002024-06-17 3:20PM EDT212.0080.2082.1085.150.00-15140.95%
NVDA250620P002140002024-05-29 3:57PM EDT214.0099.4683.5590.800.00--051.34%
NVDA250620P002150002024-06-05 11:52AM EDT215.000.7482.2091.600.00-1051.12%
NVDA250620P002180002024-06-05 10:30AM EDT218.0098.4688.7091.950.00--1044.86%
NVDA250620P002200002024-05-29 2:02PM EDT220.00105.0789.7596.900.00-1053.20%
NVDA250620P002220002024-05-30 3:32PM EDT222.00109.9491.2597.450.00--1050.02%
NVDA250620P002240002024-05-29 3:57PM EDT224.00109.4193.8099.700.00--051.18%
NVDA250620P002250002024-06-06 2:52PM EDT225.00104.8694.2598.500.00-1045.23%
NVDA250620P002280002024-06-05 10:30AM EDT228.00108.3996.50101.700.00--046.54%
NVDA250620P002300002024-06-06 2:50PM EDT230.00109.6099.05105.350.00-1051.72%
NVDA250620P002350002024-06-06 2:52PM EDT235.00114.78103.90111.100.00-1054.91%
NVDA250620P002400002024-06-06 2:50PM EDT240.00119.58108.00116.350.00-6056.72%
NVDA250620P002450002024-05-20 1:47PM EDT245.001.19106.95124.050.00-2064.55%
NVDA250620P002500002024-06-06 3:07PM EDT250.001.10111.95129.050.00-3065.69%
NVDA250620P002550002024-04-23 3:04PM EDT255.002.610.000.000.00-12710.00%
NVDA250620P002600002024-06-03 11:54AM EDT260.001.180.731.380.00-13580.00%
NVDA250620P002650002024-05-14 9:41AM EDT265.002.230.781.440.00-1760.00%
NVDA250620P002700002024-06-05 3:20PM EDT270.001.470.841.490.00-81300.00%
NVDA250620P002750002024-05-21 3:16PM EDT275.001.740.871.540.00-42470.00%
NVDA250620P002800002024-05-30 11:25AM EDT280.001.420.941.600.00-11030.00%
NVDA250620P002850002024-05-30 3:54PM EDT285.001.550.991.660.00-1580.00%
NVDA250620P002900002024-05-31 12:20PM EDT290.001.651.021.730.00-1890.00%
NVDA250620P002950002024-05-29 11:05AM EDT295.001.621.251.790.00-11800.00%
NVDA250620P003000002024-06-07 3:44PM EDT300.001.601.551.750.00-89500.00%
NVDA250620P003050002024-05-20 10:34AM EDT305.002.601.201.930.00-11140.00%
NVDA250620P003100002024-05-23 2:42PM EDT310.001.701.272.000.00-2530.00%
NVDA250620P003150002024-05-24 10:14AM EDT315.001.901.352.080.00-1280.00%
NVDA250620P003200002024-06-06 9:54AM EDT320.001.951.432.160.00-13710.00%
NVDA250620P003250002024-06-05 3:44PM EDT325.001.901.492.230.00-11,1330.00%
NVDA250620P003300002024-06-06 10:37AM EDT330.001.951.572.310.00-13710.00%
NVDA250620P003350002024-05-16 10:20AM EDT335.003.801.652.410.00-761870.00%
NVDA250620P003400002024-06-06 10:02AM EDT340.002.301.722.490.00-21830.00%
NVDA250620P003450002024-06-07 9:31AM EDT345.002.451.832.53+0.01+0.41%11680.00%
NVDA250620P003500002024-06-07 12:19PM EDT350.002.371.972.46+0.02+0.85%21,3550.00%
NVDA250620P003550002024-06-06 9:30AM EDT355.002.502.002.530.00-11800.00%
NVDA250620P003600002024-06-07 11:37AM EDT360.002.602.112.91-0.15-5.45%14,3660.00%
NVDA250620P003650002024-06-04 3:23PM EDT365.002.972.212.770.00-51740.00%
NVDA250620P003700002024-06-05 1:48PM EDT370.002.632.302.880.00-12440.00%
NVDA250620P003750002024-06-06 11:19AM EDT375.002.952.393.200.00-11,2510.00%
NVDA250620P003800002024-06-06 10:40AM EDT380.002.802.513.350.00-12610.00%
NVDA250620P003850002024-06-06 2:34PM EDT385.003.122.623.450.00-102370.00%
NVDA250620P003900002024-06-06 10:20AM EDT390.003.102.733.550.00-708360.00%
NVDA250620P003950002024-06-05 1:06PM EDT395.003.372.883.750.00-11850.00%
NVDA250620P004000002024-06-07 1:50PM EDT400.003.523.103.85-0.08-2.22%152,2840.00%
NVDA250620P004050002024-06-07 1:50PM EDT405.003.683.153.90-0.87-19.12%101880.00%
NVDA250620P004100002024-05-31 10:34AM EDT410.004.883.554.050.00-17500.00%
NVDA250620P004150002024-05-22 2:39PM EDT415.007.043.554.300.00-21280.00%
NVDA250620P004200002024-06-05 3:42PM EDT420.004.103.804.500.00-22310.00%
NVDA250620P004250002024-05-30 3:41PM EDT425.005.053.804.700.00-12440.00%
NVDA250620P004300002024-06-07 12:48PM EDT430.004.703.904.85+0.10+2.17%13670.00%
NVDA250620P004350002024-06-07 1:48PM EDT435.004.604.055.05-0.55-10.68%103580.00%
NVDA250620P004400002024-06-07 1:48PM EDT440.004.754.405.05-0.50-9.52%102750.00%
NVDA250620P004450002024-06-05 10:38AM EDT445.005.004.505.400.00-11080.00%
NVDA250620P004500002024-06-07 12:22PM EDT450.005.304.655.500.00-59010.00%
NVDA250620P004550002024-06-06 9:46AM EDT455.005.285.055.800.00-3840.00%
NVDA250620P004600002024-06-07 11:47AM EDT460.005.905.205.95+0.17+2.97%29500.00%
NVDA250620P004650002024-06-05 12:53PM EDT465.005.605.406.100.00-21500.00%
NVDA250620P004700002024-06-07 11:46AM EDT470.006.305.456.30-0.40-5.97%26390.00%
NVDA250620P004750002024-05-31 11:58AM EDT475.007.955.906.600.00-12180.00%
NVDA250620P004800002024-06-03 3:46PM EDT480.007.156.106.800.00-12750.00%
NVDA250620P004850002024-06-04 2:26PM EDT485.007.426.307.000.00-11430.00%
NVDA250620P004900002024-06-06 3:50PM EDT490.007.006.557.250.00-32540.00%
NVDA250620P004950002024-06-07 12:30PM EDT495.007.206.807.40-2.36-24.69%31200.00%
NVDA250620P005000002024-06-07 12:20PM EDT500.007.607.207.70+0.10+1.33%91,7830.00%
NVDA250620P005050002024-06-07 10:46AM EDT505.008.147.358.10+0.34+4.36%22000.00%
NVDA250620P005100002024-06-07 2:03PM EDT510.008.007.608.25-0.10-1.23%42420.00%
NVDA250620P005150002024-06-07 1:05PM EDT515.008.157.808.60-7.55-48.09%11430.00%
NVDA250620P005200002024-06-07 1:21PM EDT520.008.508.158.80-1.11-11.55%53850.00%
NVDA250620P005250002024-06-07 1:05PM EDT525.008.708.459.10-0.30-3.33%22120.00%
NVDA250620P005300002024-06-07 1:05PM EDT530.009.008.759.45-0.20-2.17%35230.00%
NVDA250620P005350002024-06-06 3:50PM EDT535.009.609.009.650.00-2870.00%
NVDA250620P005400002024-06-07 3:20PM EDT540.0010.009.3510.050.00-1630.00%
NVDA250620P005450002024-06-06 3:37PM EDT545.0010.369.6510.400.00-22840.00%
NVDA250620P005500002024-06-07 1:07PM EDT550.0010.359.8510.80-0.45-4.17%19730.00%
NVDA250620P005550002024-06-06 2:39PM EDT555.0011.2010.3511.000.00-21590.00%
NVDA250620P005600002024-06-07 9:40AM EDT560.0012.0010.8011.40+0.60+5.26%16170.00%
NVDA250620P005650002024-06-07 11:48AM EDT565.0012.3011.1011.75-0.40-3.15%10780.00%
NVDA250620P005700002024-06-07 12:57PM EDT570.0011.8511.5512.15-0.75-5.95%14500.00%
NVDA250620P005750002024-06-07 12:58PM EDT575.0012.2511.8512.55+0.05+0.41%32750.00%
NVDA250620P005800002024-06-07 1:24PM EDT580.0012.5912.2013.20-0.60-4.55%13070.00%
NVDA250620P005850002024-05-28 9:45AM EDT585.0015.0712.6013.400.00-13740.00%
NVDA250620P005900002024-05-28 3:40PM EDT590.0015.0013.0513.850.00-33240.00%
NVDA250620P005950002024-06-05 10:00AM EDT595.0014.6013.6014.300.00-11580.00%
NVDA250620P006000002024-06-07 3:55PM EDT600.0014.5013.9014.80-0.35-2.36%241,7670.00%
NVDA250620P006050002024-06-06 10:22AM EDT605.0015.4514.4015.150.00-2920.00%
NVDA250620P006100002024-06-05 12:46PM EDT610.0015.4514.9515.750.00-12360.00%
NVDA250620P006150002024-05-24 1:08PM EDT615.0021.5015.3516.300.00-11500.00%
NVDA250620P006200002024-06-07 2:03PM EDT620.0016.5915.7016.80-0.48-2.81%42460.00%
NVDA250620P006250002024-06-03 1:35PM EDT625.0019.4516.2017.350.00-19210.00%
NVDA250620P006300002024-06-05 1:32PM EDT630.0017.1016.8017.850.00-52440.00%
NVDA250620P006350002024-05-28 3:27PM EDT635.0020.1517.3518.400.00-44890.00%
NVDA250620P006400002024-06-07 3:48PM EDT640.0018.4318.1018.80+0.47+2.62%521810.00%
NVDA250620P006450002024-06-05 3:39PM EDT645.0018.7018.5019.400.00-4770.00%
NVDA250620P006500002024-06-07 3:59PM EDT650.0019.5019.3020.15-1.56-7.41%51,6040.00%
NVDA250620P006550002024-06-05 11:20AM EDT655.0020.4019.8520.650.00-281410.00%
NVDA250620P006600002024-06-07 12:23PM EDT660.0021.5520.4521.25+0.54+2.57%77290.00%
NVDA250620P006650002024-06-05 3:40PM EDT665.0021.0920.9021.850.00-301290.00%
NVDA250620P006700002024-06-06 9:46AM EDT670.0021.5021.5522.550.00-501890.00%
NVDA250620P006750002024-06-07 9:48AM EDT675.0024.7022.2523.15+2.30+10.27%3530.00%
NVDA250620P006800002024-06-07 1:21PM EDT680.0023.3823.0523.85-0.42-1.76%34450.00%
NVDA250620P006850002024-06-05 10:58AM EDT685.0024.8023.6524.550.00-2710.00%
NVDA250620P006900002024-06-05 1:22PM EDT690.0024.5624.1525.250.00-32200.00%
NVDA250620P006950002024-06-07 3:47PM EDT695.0025.1025.1026.00-2.50-9.06%11800.00%
NVDA250620P007000002024-06-07 12:40PM EDT700.0026.7025.8026.70-0.65-2.38%61,9280.00%
NVDA250620P007050002024-06-05 9:33AM EDT705.0028.8526.6527.500.00-30850.00%
NVDA250620P007100002024-06-07 11:09AM EDT710.0030.0527.3528.25+0.50+1.69%82110.00%
NVDA250620P007200002024-06-07 2:55PM EDT720.0029.7128.9029.85-0.73-2.40%346380.00%
NVDA250620P007300002024-06-07 10:12AM EDT730.0033.5030.5031.50+1.60+5.02%11890.00%
NVDA250620P007400002024-06-07 1:28PM EDT740.0032.9032.1033.20-1.60-4.64%72310.00%
NVDA250620P007500002024-06-07 11:37AM EDT750.0036.9933.8535.00+0.54+1.48%91,0570.00%
NVDA250620P007600002024-06-07 3:51PM EDT760.0036.4435.9036.85-2.16-5.60%65280.00%
NVDA250620P007700002024-06-07 10:16AM EDT770.0041.3437.5538.80+1.79+4.53%13360.00%
NVDA250620P007800002024-06-06 3:16PM EDT780.0041.7339.8040.850.00-34110.00%
NVDA250620P007900002024-06-07 11:37AM EDT790.0045.2341.7042.90+0.87+1.96%22280.00%
NVDA250620P008000002024-06-07 3:51PM EDT800.0044.4943.8044.95-1.65-3.58%431,6510.00%
NVDA250620P008100002024-06-06 11:00AM EDT810.0047.0646.1047.200.00-13100.00%
NVDA250620P008200002024-06-07 12:11PM EDT820.0051.0048.4049.80+1.80+3.66%112570.00%
NVDA250620P008300002024-06-07 10:43AM EDT830.0054.9050.7552.15+3.15+6.09%12420.00%
NVDA250620P008400002024-06-07 10:19AM EDT840.0057.5353.2554.20+1.68+3.01%43750.00%
NVDA250620P008500002024-06-07 3:51PM EDT850.0056.3355.6557.15-1.07-1.86%671,0050.00%
NVDA250620P008600002024-06-06 9:53AM EDT860.0059.6058.2559.750.00-102370.00%
NVDA250620P008800002024-06-07 1:26PM EDT880.0064.1463.6565.15-0.94-1.44%172760.00%
NVDA250620P009000002024-06-07 3:51PM EDT900.0069.9369.0570.75-1.17-1.65%139450.00%
NVDA250620P009200002024-06-07 9:53AM EDT920.0081.0075.8076.60+2.90+3.71%11910.00%
NVDA250620P009300002024-06-06 9:49AM EDT930.0078.9078.4579.950.00-3420.00%
NVDA250620P009400002024-06-07 11:48AM EDT940.0086.9881.7083.20+9.64+12.46%21210.00%
NVDA250620P009500002024-06-07 10:45AM EDT950.0091.0085.0086.50+2.55+2.88%45910.00%
NVDA250620P009600002024-06-07 1:28PM EDT960.0089.9088.3589.80+6.78+8.16%3650.00%
NVDA250620P009700002024-06-07 3:22PM EDT970.0093.9091.8093.50+3.65+4.04%51270.00%
NVDA250620P009800002024-06-07 12:10PM EDT980.0099.9995.3096.95+10.00+11.11%8640.00%
NVDA250620P009900002024-06-07 9:30AM EDT990.00104.2598.90100.70-0.13-0.12%11470.00%
NVDA250620P010000002024-06-07 3:08PM EDT1,000.00104.75102.65104.35-1.56-1.47%1086290.00%
NVDA250620P010100002024-06-06 1:16PM EDT1,010.00112.50106.35107.950.00-13860.00%
NVDA250620P010200002024-06-07 10:37AM EDT1,020.00116.70109.90111.65+12.75+12.27%21400.00%
NVDA250620P010300002024-06-07 9:58AM EDT1,030.00121.88114.10115.75+6.78+5.89%12340.00%
NVDA250620P010400002024-06-06 3:07PM EDT1,040.00122.64118.10119.850.00-32130.00%
NVDA250620P010500002024-06-07 2:23PM EDT1,050.00126.00122.25123.85-5.10-3.89%52520.00%
NVDA250620P010600002024-06-06 1:43PM EDT1,060.00132.00126.35128.050.00-4660.00%
NVDA250620P010700002024-06-06 12:53PM EDT1,070.00138.80130.55132.200.00-11150.00%
NVDA250620P010800002024-06-07 1:35PM EDT1,080.00135.16134.95136.70+6.83+5.32%141740.00%
NVDA250620P010900002024-06-07 11:54AM EDT1,090.00146.65139.25141.15+4.75+3.35%201830.00%
NVDA250620P011000002024-06-07 1:59PM EDT1,100.00145.00143.85145.60-3.50-2.36%24160.00%
NVDA250620P011100002024-06-07 9:34AM EDT1,110.00156.88148.30150.20+7.88+5.29%104110.00%
NVDA250620P011200002024-06-07 9:35AM EDT1,120.00164.65153.00154.85+10.10+6.54%52350.00%
NVDA250620P011300002024-06-07 11:23AM EDT1,130.00166.70157.35159.50+3.95+2.43%2960.00%
NVDA250620P011400002024-06-07 2:16PM EDT1,140.00167.50162.45164.40+2.50+1.52%62770.00%
NVDA250620P011500002024-06-07 3:51PM EDT1,150.00168.48167.40169.45-3.02-1.76%41290.00%
NVDA250620P011600002024-06-06 12:53PM EDT1,160.00182.35172.05174.100.00-2940.00%
NVDA250620P011700002024-06-07 10:26AM EDT1,170.00188.00177.20179.15+10.65+6.01%2390.00%
NVDA250620P011800002024-06-07 11:54AM EDT1,180.00190.97182.15184.20+4.37+2.34%21810.00%
NVDA250620P011900002024-06-07 11:48AM EDT1,190.00197.40187.50189.75+0.45+0.23%3480.00%
NVDA250620P012000002024-06-07 3:51PM EDT1,200.00193.98192.85195.05-1.52-0.78%193220.00%
NVDA250620P012100002024-06-07 9:58AM EDT1,210.00209.34198.15200.25+1.59+0.77%1300.00%
NVDA250620P012200002024-06-07 1:26PM EDT1,220.00204.07203.50205.55-10.38-4.84%2760.00%
NVDA250620P012300002024-06-06 12:18PM EDT1,230.00216.61208.70211.000.00-4490.00%
NVDA250620P012400002024-06-07 9:34AM EDT1,240.00227.00214.10216.80+9.30+4.27%1310.00%
NVDA250620P012500002024-06-07 9:38AM EDT1,250.00231.50219.95222.25+5.50+2.43%11830.00%
NVDA250620P012600002024-06-05 1:29PM EDT1,260.00226.80225.55228.000.00-5200.00%
NVDA250620P012700002024-06-05 2:09PM EDT1,270.00230.45231.20233.800.00-12200.00%
NVDA250620P012800002024-06-05 1:37PM EDT1,280.00236.40237.10239.700.00-2220.00%
NVDA250620P012900002024-06-06 10:42AM EDT1,290.00243.80243.00245.700.00-12430.00%
NVDA250620P013000002024-06-05 3:25PM EDT1,300.00245.70248.95251.85