Deutsche Märkte schließen in 3 Stunden 56 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
126,36-2,08 (-1,62%)
Börsenschluss: 04:00PM EDT
120,91 -5,45 (-4,31%)
Vorbörslich: 07:34AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719C000005002024-07-16 10:29AM EDT0.50125.500.000.000.00-24,3850.00%
NVDA240719C000010002024-07-16 11:31AM EDT1.00125.300.000.000.00-527280.00%
NVDA240719C000015002024-07-08 1:08PM EDT1.50126.750.000.000.00-122500.00%
NVDA240719C000020002024-07-01 10:27AM EDT2.00119.900.000.000.00-40500.00%
NVDA240719C000025002024-07-01 1:29PM EDT2.50121.350.000.000.00--1440.00%
NVDA240719C000030002024-07-01 1:44PM EDT3.00120.650.000.000.00-6323580.00%
NVDA240719C000035002024-07-01 1:45PM EDT3.50120.300.000.000.00--10.00%
NVDA240719C000040002024-07-01 11:11AM EDT4.00118.550.000.000.00-1401030.00%
NVDA240719C000045002024-07-01 11:07AM EDT4.50117.250.000.000.00--700.00%
NVDA240719C000050002024-07-10 10:23AM EDT5.00128.800.000.000.00-13350.00%
NVDA240719C000100002024-06-05 2:19PM EDT10.001,202.661,196.151,201.300.00-50260.00%
NVDA240719C000150002024-07-12 3:27PM EDT15.00116.100.000.000.00-30720.00%
NVDA240719C000155002024-07-01 11:28AM EDT15.50108.450.000.000.00-90550.00%
NVDA240719C000160002024-07-16 9:58AM EDT16.00110.370.000.000.00-10600.00%
NVDA240719C000165002024-07-15 3:39PM EDT16.50111.650.000.000.00-30900.00%
NVDA240719C000170002024-05-28 2:18PM EDT17.0096.68104.40107.500.00--100.00%
NVDA240719C000175002024-06-26 12:10PM EDT17.50107.670.000.000.00-101000.00%
NVDA240719C000180002024-07-12 12:21PM EDT18.00111.930.000.000.00-10500.00%
NVDA240719C000185002024-07-05 3:06PM EDT18.50108.600.000.000.00-10400.00%
NVDA240719C000190002024-07-15 1:09PM EDT19.00109.300.000.000.00-10160.00%
NVDA240719C000195002024-07-01 12:40PM EDT19.50104.550.000.000.00-10600.00%
NVDA240719C000200002024-07-16 9:30AM EDT20.00107.870.000.000.00-201610.00%
NVDA240719C000205002024-06-10 10:17AM EDT20.5097.99113.60114.100.00--2702,281.05%
NVDA240719C000210002024-07-02 1:43PM EDT21.00101.970.000.000.00-10610.00%
NVDA240719C000215002024-06-25 2:20PM EDT21.50103.280.000.000.00-1201600.00%
NVDA240719C000220002024-07-16 1:06PM EDT22.00103.970.000.000.00-1001740.00%
NVDA240719C000225002024-05-28 3:24PM EDT22.5091.81100.00102.050.00--100.00%
NVDA240719C000230002024-06-14 3:51PM EDT23.00109.12105.05109.000.00-1291,570.90%
NVDA240719C000235002024-07-16 2:16PM EDT23.50102.100.000.000.00-30700.00%
NVDA240719C000240002024-07-16 3:41PM EDT24.00102.250.000.000.00-131150.00%
NVDA240719C000250002024-07-08 9:57AM EDT25.00105.300.000.000.00--700.00%
NVDA240719C000255002024-06-25 2:22PM EDT25.5099.130.000.000.00-50390.00%
NVDA240719C000260002024-07-16 3:36PM EDT26.0099.800.000.000.00-2700.00%
NVDA240719C000265002024-07-15 10:04AM EDT26.50102.570.000.000.00-25670.00%
NVDA240719C000270002024-07-16 1:19PM EDT27.0099.000.000.000.00-2401830.00%
NVDA240719C000275002024-07-15 10:49AM EDT27.50102.200.000.000.00-101900.00%
NVDA240719C000280002024-06-27 10:52AM EDT28.0095.930.000.000.00-101500.00%
NVDA240719C000285002024-07-16 3:59PM EDT28.5097.930.000.000.00-403910.00%
NVDA240719C000290002024-07-08 1:16PM EDT29.0099.650.000.000.00-1940.00%
NVDA240719C000295002024-07-12 2:53PM EDT29.50102.150.000.000.00-5600.00%
NVDA240719C000300002024-07-16 9:35AM EDT30.0097.550.000.000.00-1006580.00%
NVDA240719C000310002024-07-16 1:00PM EDT31.0094.850.000.000.00-1003700.00%
NVDA240719C000315002024-06-10 10:47AM EDT31.5089.60101.90102.550.00--01,631.06%
NVDA240719C000320002024-07-12 3:41PM EDT32.0098.150.000.000.00-701,0340.00%
NVDA240719C000325002024-06-14 10:03AM EDT32.5098.8995.5599.450.00-20851,246.68%
NVDA240719C000330002024-07-15 3:48PM EDT33.0094.960.000.000.00-101220.00%
NVDA240719C000335002024-07-11 9:30AM EDT33.50103.050.000.000.00-11350.00%
NVDA240719C000340002024-07-12 2:51PM EDT34.0097.550.000.000.00-602380.00%
NVDA240719C000345002024-07-01 12:40PM EDT34.5089.600.000.000.00-9890.00%
NVDA240719C000350002024-07-16 3:54PM EDT35.0091.200.000.000.00-357840.00%
NVDA240719C000355002024-07-01 2:58PM EDT35.5088.850.000.000.00-301180.00%
NVDA240719C000360002024-07-15 12:07PM EDT36.0092.650.000.000.00-73750.00%
NVDA240719C000365002024-07-11 2:23PM EDT36.5091.840.000.000.00-10700.00%
NVDA240719C000370002024-07-16 12:17PM EDT37.0088.400.000.000.00-241,0060.00%
NVDA240719C000375002024-06-20 10:35AM EDT37.50101.150.000.000.00-1501880.00%
NVDA240719C000380002024-07-09 10:51AM EDT38.0095.000.000.000.00-100840.00%
NVDA240719C000385002024-07-16 1:05PM EDT38.5087.210.000.000.00-231950.00%
NVDA240719C000390002024-07-10 3:57PM EDT39.0096.000.000.000.00-262920.00%
NVDA240719C000395002024-07-16 11:06AM EDT39.5086.890.000.000.00-50580.00%
NVDA240719C000400002024-07-16 1:42PM EDT40.0086.080.000.000.00-626120.00%
NVDA240719C000405002024-07-11 1:21PM EDT40.5088.400.000.000.00-42880.00%
NVDA240719C000410002024-07-16 12:14PM EDT41.0084.840.000.000.00-41680.00%
NVDA240719C000415002024-07-12 11:56AM EDT41.5088.900.000.000.00-201860.00%
NVDA240719C000420002024-07-11 10:41AM EDT42.0089.250.000.000.00-24920.00%
NVDA240719C000425002024-06-20 9:43AM EDT42.5097.790.000.000.00-13800.00%
NVDA240719C000430002024-07-05 1:13PM EDT43.0084.360.000.000.00-608940.00%
NVDA240719C000435002024-06-05 3:34PM EDT43.5078.6682.0582.850.00--1800.00%
NVDA240719C000440002024-07-05 11:01AM EDT44.0082.510.000.000.00-201,2990.00%
NVDA240719C000445002024-07-15 3:59PM EDT44.5083.810.000.000.00-25090.00%
NVDA240719C000450002024-07-12 1:43PM EDT45.0086.100.000.000.00-3510,1310.00%
NVDA240719C000455002024-07-15 10:27AM EDT45.5083.750.000.000.00-32,0950.00%
NVDA240719C000460002024-07-15 11:45AM EDT46.0083.000.000.000.00-12,6300.00%
NVDA240719C000465002024-06-27 11:43AM EDT46.5077.010.000.000.00-791,3000.00%
NVDA240719C000470002024-07-15 11:18AM EDT47.0083.440.000.000.00-52,0250.00%
NVDA240719C000475002024-07-15 9:45AM EDT47.5081.370.000.000.00-406880.00%
NVDA240719C000480002024-07-16 3:09PM EDT48.0078.280.000.000.00-208630.00%
NVDA240719C000485002024-07-16 9:49AM EDT48.5079.850.000.000.00-407510.00%
NVDA240719C000490002024-07-11 3:59PM EDT49.0078.700.000.000.00-12,0600.00%
NVDA240719C000495002024-07-01 9:58AM EDT49.5071.370.000.000.00-104400.00%
NVDA240719C000500002024-07-16 3:52PM EDT50.0076.100.000.000.00-603,2780.00%
NVDA240719C000505002024-07-11 9:30AM EDT50.5086.070.000.000.00-14450.00%
NVDA240719C000510002024-07-15 10:51AM EDT51.0079.020.000.000.00-108940.00%
NVDA240719C000515002024-07-09 3:15PM EDT51.5079.940.000.000.00-207500.00%
NVDA240719C000520002024-07-16 3:55PM EDT52.0074.650.000.000.00-461,9860.00%
NVDA240719C000525002024-07-16 9:32AM EDT52.5075.500.000.000.00-81,6020.00%
NVDA240719C000530002024-07-15 1:59PM EDT53.0074.770.000.000.00-51,3900.00%
NVDA240719C000535002024-07-11 3:36PM EDT53.5075.490.000.000.00-35980.00%
NVDA240719C000540002024-07-16 3:59PM EDT54.0072.700.000.000.00-162,0340.00%
NVDA240719C000545002024-07-16 3:49PM EDT54.5071.200.000.000.00-18990.00%
NVDA240719C000550002024-07-16 3:53PM EDT55.0071.250.000.000.00-373,6750.00%
NVDA240719C000555002024-07-12 3:36PM EDT55.5074.950.000.000.00-141,2060.00%
NVDA240719C000560002024-07-12 3:17PM EDT56.0075.200.000.000.00-501,0400.00%
NVDA240719C000565002024-07-15 2:29PM EDT56.5071.750.000.000.00-401,3650.00%
NVDA240719C000570002024-07-12 3:20PM EDT57.0074.000.000.000.00-101,8390.00%
NVDA240719C000575002024-07-15 3:08PM EDT57.5070.540.000.000.00-1051,0630.00%
NVDA240719C000580002024-07-16 11:41AM EDT58.0068.490.000.000.00-101,5070.00%
NVDA240719C000585002024-07-12 11:41AM EDT58.5072.250.000.000.00-16200.00%
NVDA240719C000590002024-07-16 3:46PM EDT59.0066.700.000.000.00-31,0020.00%
NVDA240719C000595002024-07-05 1:03PM EDT59.5068.000.000.000.00-104990.00%
NVDA240719C000600002024-07-16 3:52PM EDT60.0066.120.000.000.00-515,7680.00%
NVDA240719C000605002024-07-12 3:33PM EDT60.5070.010.000.000.00-508030.00%
NVDA240719C000610002024-07-16 3:51PM EDT61.0064.990.000.000.00-1051,6660.00%
NVDA240719C000615002024-07-16 9:33AM EDT61.5066.450.000.000.00-63,5210.00%
NVDA240719C000620002024-07-09 3:52PM EDT62.0069.600.000.000.00-1004,0200.00%
NVDA240719C000625002024-07-16 1:55PM EDT62.5063.700.000.000.00-123,3070.00%
NVDA240719C000630002024-07-16 3:33PM EDT63.0062.960.000.000.00-554,9940.00%
NVDA240719C000635002024-07-12 12:55PM EDT63.5067.090.000.000.00-101,7300.00%
NVDA240719C000640002024-07-16 10:32AM EDT64.0062.170.000.000.00-101,9930.00%
NVDA240719C000645002024-07-05 1:51PM EDT64.5063.200.000.000.00-19740.00%
NVDA240719C000650002024-07-16 1:36PM EDT65.0061.120.000.000.00-264,1680.00%
NVDA240719C000655002024-07-02 9:53AM EDT65.5057.350.000.000.00-61,7630.00%
NVDA240719C000660002024-07-16 1:11PM EDT66.0060.000.000.000.00-441,8520.00%
NVDA240719C000665002024-07-16 1:38PM EDT66.5059.580.000.000.00-301,0010.00%
NVDA240719C000670002024-07-16 11:33AM EDT67.0059.600.000.000.00-82,6810.00%
NVDA240719C000675002024-07-15 11:04AM EDT67.5062.700.000.000.00-102,1200.00%
NVDA240719C000680002024-07-16 2:33PM EDT68.0057.800.000.000.00-402,7140.00%
NVDA240719C000685002024-06-27 11:39AM EDT68.5055.270.000.000.00-52,4170.00%
NVDA240719C000690002024-07-16 1:59PM EDT69.0057.100.000.000.00-283,0840.00%
NVDA240719C000695002024-07-12 3:25PM EDT69.5061.400.000.000.00-25,5140.00%
NVDA240719C000700002024-07-16 3:52PM EDT70.0056.140.000.000.00-2068,1230.00%
NVDA240719C000705002024-06-28 11:10AM EDT70.5055.350.000.000.00-104380.00%
NVDA240719C000710002024-07-15 9:51AM EDT71.0057.490.000.000.00-73890.00%
NVDA240719C000715002024-07-05 3:46PM EDT71.5055.560.000.000.00-105560.00%
NVDA240719C000720002024-07-16 2:33PM EDT72.0053.800.000.000.00-74,2260.00%
NVDA240719C000725002024-07-15 11:23AM EDT72.5058.030.000.000.00-106940.00%
NVDA240719C000730002024-07-16 3:37PM EDT73.0052.800.000.000.00-11,3500.00%
NVDA240719C000735002024-07-10 12:12PM EDT73.5061.300.000.000.00-25460.00%
NVDA240719C000740002024-07-15 12:56PM EDT74.0054.650.000.000.00-47,3150.00%
NVDA240719C000745002024-07-16 11:40AM EDT74.5052.070.000.000.00-1308800.00%
NVDA240719C000750002024-07-16 3:37PM EDT75.0050.820.000.000.00-8722,9740.00%
NVDA240719C000755002024-07-12 3:58PM EDT75.5053.670.000.000.00-17370.00%
NVDA240719C000760002024-07-16 3:35PM EDT76.0050.000.000.000.00-508,2130.00%
NVDA240719C000765002024-07-15 12:13PM EDT76.5051.600.000.000.00-108380.00%
NVDA240719C000770002024-07-12 10:52AM EDT77.0054.080.000.000.00-36670.00%
NVDA240719C000775002024-07-03 9:31AM EDT77.5044.750.000.000.00-11,0950.00%
NVDA240719C000780002024-07-16 2:40PM EDT78.0048.150.000.000.00-7188,5720.00%
NVDA240719C000785002024-07-16 12:37PM EDT78.5047.150.000.000.00-56740.00%
NVDA240719C000790002024-07-16 12:51PM EDT79.0046.800.000.000.00-1,2501,7190.00%
NVDA240719C000795002024-07-16 2:18PM EDT79.5045.830.000.000.00-701,9740.00%
NVDA240719C000800002024-07-16 3:48PM EDT80.0045.750.000.000.00-1,33823,6410.00%
NVDA240719C000805002024-07-16 2:18PM EDT80.5044.850.000.000.00-1402,0780.00%
NVDA240719C000810002024-07-15 12:29PM EDT81.0047.360.000.000.00-343,0380.00%
NVDA240719C000815002024-07-16 10:30AM EDT81.5044.520.000.000.00-17200.00%
NVDA240719C000820002024-07-16 3:05PM EDT82.0044.300.000.000.00-4811,7450.00%
NVDA240719C000825002024-07-12 2:51PM EDT82.5049.150.000.000.00-201,2690.00%
NVDA240719C000830002024-07-16 12:30PM EDT83.0042.650.000.000.00-122,3430.00%
NVDA240719C000835002024-07-12 3:18PM EDT83.5047.750.000.000.00-301,5130.00%
NVDA240719C000840002024-07-16 1:00PM EDT84.0041.950.000.000.00-1124,2510.00%
NVDA240719C000845002024-07-16 12:59PM EDT84.5041.500.000.000.00-108910.00%
NVDA240719C000850002024-07-16 3:56PM EDT85.0041.360.000.000.00-1144,5380.00%
NVDA240719C000855002024-07-12 10:34AM EDT85.5044.700.000.000.00-209320.00%
NVDA240719C000860002024-07-16 10:54AM EDT86.0040.000.000.000.00-68,0040.00%
NVDA240719C000865002024-07-08 3:50PM EDT86.5041.850.000.000.00-11,4310.00%
NVDA240719C000870002024-07-16 3:06PM EDT87.0039.150.000.000.00-23,3640.00%
NVDA240719C000875002024-07-16 2:29PM EDT87.5038.380.000.000.00-12,3800.00%
NVDA240719C000880002024-07-16 1:56PM EDT88.0038.150.000.000.00-497,7700.00%
NVDA240719C000885002024-07-12 1:37PM EDT88.5042.600.000.000.00-22,5710.00%
NVDA240719C000890002024-07-15 3:38PM EDT89.0039.250.000.000.00-202,6230.00%
NVDA240719C000895002024-07-11 10:11AM EDT89.5043.120.000.000.00-7,1154,5080.00%
NVDA240719C000900002024-07-16 3:04PM EDT90.0036.280.000.000.00-139176,2600.00%
NVDA240719C000905002024-07-16 10:12AM EDT90.5035.390.000.000.00-125,0580.00%
NVDA240719C000910002024-07-16 3:35PM EDT91.0035.000.000.000.00-207,5680.00%
NVDA240719C000915002024-07-16 2:24PM EDT91.5034.550.000.000.00-13,6290.00%
NVDA240719C000920002024-07-16 12:16PM EDT92.0033.700.000.000.00-6113,5800.00%
NVDA240719C000925002024-07-16 3:19PM EDT92.5033.320.000.000.00-502,2550.00%
NVDA240719C000930002024-07-16 12:52PM EDT93.0032.850.000.000.00-2012,0650.00%
NVDA240719C000935002024-07-16 10:13AM EDT93.5032.290.000.000.00-221,2950.00%
NVDA240719C000940002024-07-16 3:58PM EDT94.0032.480.000.000.00-637,2610.00%
NVDA240719C000945002024-07-16 10:07AM EDT94.5030.200.000.000.00-302,7340.00%
NVDA240719C000950002024-07-16 3:47PM EDT95.0030.790.000.000.00-11927,2150.00%
NVDA240719C000955002024-07-16 3:37PM EDT95.5030.250.000.000.00-42,1240.00%
NVDA240719C000960002024-07-16 3:59PM EDT96.0030.490.000.000.00-7915,7970.00%
NVDA240719C000965002024-07-16 10:00AM EDT96.5029.880.000.000.00-12,1030.00%
NVDA240719C000970002024-07-16 2:14PM EDT97.0028.550.000.000.00-411,8370.00%
NVDA240719C000975002024-07-16 9:41AM EDT97.5031.400.000.000.00-12,0370.00%
NVDA240719C000980002024-07-16 3:45PM EDT98.0027.820.000.000.00-256,3130.00%
NVDA240719C000985002024-07-16 9:57AM EDT98.5028.190.000.000.00-11,8930.00%
NVDA240719C000990002024-07-16 1:04PM EDT99.0026.850.000.000.00-644,8240.00%
NVDA240719C000995002024-07-15 2:47PM EDT99.5028.600.000.000.00-23,8420.00%
NVDA240719C001000002024-07-16 3:59PM EDT100.0026.750.000.000.00-66337,5090.00%
NVDA240719C001005002024-07-16 12:16PM EDT100.5025.000.000.000.00-17550.00%
NVDA240719C001010002024-07-16 3:44PM EDT101.0024.780.000.000.00-835,9500.00%
NVDA240719C001015002024-07-16 2:56PM EDT101.5024.760.000.000.00-152,2270.00%
NVDA240719C001020002024-07-16 12:22PM EDT102.0023.740.000.000.00-4015,6850.00%
NVDA240719C001030002024-07-16 3:18PM EDT103.0022.980.000.000.00-1366,1160.00%
NVDA240719C001040002024-07-16 2:07PM EDT104.0021.930.000.000.00-2635,5890.00%
NVDA240719C001050002024-07-16 3:34PM EDT105.0021.030.000.000.00-34921,5370.00%
NVDA240719C001060002024-07-16 3:30PM EDT106.0019.620.000.000.00-2336,0740.00%
NVDA240719C001070002024-07-16 2:56PM EDT107.0019.300.000.000.00-2,8074,7510.00%
NVDA240719C001080002024-07-16 3:56PM EDT108.0018.500.000.000.00-13915,9780.00%
NVDA240719C001090002024-07-16 1:59PM EDT109.0017.000.000.000.00-344,5630.00%
NVDA240719C001100002024-07-16 3:59PM EDT110.0016.750.000.000.00-8,46355,3700.00%
NVDA240719C001110002024-07-16 3:43PM EDT111.0014.740.000.000.00-1129,8580.00%
NVDA240719C001120002024-07-16 3:18PM EDT112.0014.150.000.000.00-1054,3220.00%
NVDA240719C001130002024-07-16 3:55PM EDT113.0013.660.000.000.00-26124,1020.00%
NVDA240719C001140002024-07-16 3:58PM EDT114.0012.650.000.000.00-3766,9390.00%
NVDA240719C001150002024-07-16 3:59PM EDT115.0011.550.000.000.00-90026,7970.00%
NVDA240719C001160002024-07-16 3:54PM EDT116.0010.600.000.000.00-67418,6510.00%
NVDA240719C001170002024-07-16 3:59PM EDT117.009.750.000.000.00-4436,9120.00%
NVDA240719C001180002024-07-16 3:56PM EDT118.008.680.000.000.00-1,59811,8600.00%
NVDA240719C001190002024-07-16 3:58PM EDT119.007.950.000.000.00-87114,7900.00%
NVDA240719C001200002024-07-16 3:59PM EDT120.007.000.000.000.00-13,22289,8780.00%
NVDA240719C001210002024-07-16 3:59PM EDT121.006.400.000.000.00-2,80734,7070.00%
NVDA240719C001220002024-07-16 3:59PM EDT122.005.450.000.000.00-7,43117,2780.00%
NVDA240719C001230002024-07-16 3:59PM EDT123.004.600.000.000.00-4,84317,0590.00%
NVDA240719C001240002024-07-16 3:59PM EDT124.004.000.000.000.00-17,65511,7940.00%
NVDA240719C001250002024-07-16 3:59PM EDT125.003.410.000.000.00-53,51752,3470.00%
NVDA240719C001260002024-07-16 4:00PM EDT126.002.820.000.000.00-130,06268,4670.00%
NVDA240719C001270002024-07-16 3:59PM EDT127.002.330.000.000.00-91,88523,5721.56%
NVDA240719C001280002024-07-16 3:59PM EDT128.001.840.000.000.00-113,01930,9283.13%
NVDA240719C001290002024-07-16 3:59PM EDT129.001.450.000.000.00-66,02335,7386.25%
NVDA240719C001300002024-07-16 3:59PM EDT130.001.130.000.000.00-198,810130,7416.25%
NVDA240719C001310002024-07-16 3:59PM EDT131.000.900.000.000.00-39,36027,32012.50%
NVDA240719C001320002024-07-16 3:59PM EDT132.000.670.000.000.00-44,49341,59912.50%
NVDA240719C001330002024-07-16 3:59PM EDT133.000.510.000.000.00-47,90165,31912.50%
NVDA240719C001340002024-07-16 4:00PM EDT134.000.380.000.000.00-32,30143,28712.50%
NVDA240719C001350002024-07-16 3:59PM EDT135.000.290.000.000.00-79,518107,45912.50%
NVDA240719C001360002024-07-16 3:59PM EDT136.000.210.000.000.00-22,147110,99425.00%
NVDA240719C001370002024-07-16 3:59PM EDT137.000.150.000.000.00-16,14321,46825.00%
NVDA240719C001380002024-07-16 3:59PM EDT138.000.120.000.000.00-14,02533,20325.00%
NVDA240719C001390002024-07-16 3:59PM EDT139.000.090.000.000.00-8,49927,44425.00%
NVDA240719C001400002024-07-16 3:59PM EDT140.000.070.000.000.00-61,159118,59125.00%
NVDA240719C001410002024-07-16 3:59PM EDT141.000.060.000.000.00-9,54126,59525.00%
NVDA240719C001420002024-07-16 3:59PM EDT142.000.050.000.000.00-9,55024,20725.00%
NVDA240719C001430002024-07-16 3:58PM EDT143.000.030.000.000.00-5,07229,05025.00%
NVDA240719C001440002024-07-16 3:53PM EDT144.000.040.000.000.00-2,00910,58925.00%
NVDA240719C001450002024-07-16 3:57PM EDT145.000.020.000.000.00-8,64058,08825.00%
NVDA240719C001460002024-07-16 3:56PM EDT146.000.020.000.000.00-79510,98125.00%
NVDA240719C001470002024-07-16 3:55PM EDT147.000.030.000.000.00-4027,34450.00%
NVDA240719C001480002024-07-16 3:45PM EDT148.000.020.000.000.00-1,97813,20550.00%
NVDA240719C001490002024-07-16 3:53PM EDT149.000.020.000.000.00-94146,43250.00%
NVDA240719C001500002024-07-16 3:59PM EDT150.000.020.000.000.00-6,80959,59850.00%
NVDA240719C001510002024-07-16 3:54PM EDT151.000.020.000.000.00-9189,77650.00%
NVDA240719C001520002024-07-16 3:53PM EDT152.000.020.000.000.00-3535,82450.00%
NVDA240719C001530002024-07-16 3:55PM EDT153.000.020.000.000.00-3184,16650.00%
NVDA240719C001540002024-07-16 3:59PM EDT154.000.010.000.000.00-2553,70150.00%
NVDA240719C001550002024-07-16 3:57PM EDT155.000.010.000.000.00-61012,30350.00%
NVDA240719C001560002024-07-16 3:54PM EDT156.000.020.000.000.00-1,09711,98450.00%
NVDA240719C001570002024-07-16 3:59PM EDT157.000.020.000.000.00-4,7416,55150.00%
NVDA240719C001580002024-07-16 3:59PM EDT158.000.020.000.000.00-2,3456,89550.00%
NVDA240719C001590002024-07-16 3:54PM EDT159.000.020.000.000.00-4,2679,48750.00%
NVDA240719C001600002024-07-16 3:57PM EDT160.000.010.000.000.00-3,84215,56150.00%
NVDA240719C001610002024-07-16 3:58PM EDT161.000.010.000.000.00-1,8543,75650.00%
NVDA240719C001620002024-07-16 3:55PM EDT162.000.020.000.000.00-2,3514,37950.00%
NVDA240719C001630002024-07-16 3:47PM EDT163.000.010.000.000.00-2,4723,78350.00%
NVDA240719C001640002024-07-16 3:49PM EDT164.000.010.000.000.00-2,1445,45350.00%
NVDA240719C001650002024-07-16 3:49PM EDT165.000.010.000.000.00-46910,89450.00%
NVDA240719C001660002024-07-16 10:34AM EDT166.000.010.000.000.00-502,03250.00%
NVDA240719C001670002024-07-16 9:54AM EDT167.000.010.000.000.00-32,16450.00%
NVDA240719C001680002024-07-16 3:39PM EDT168.000.010.000.000.00-53,98050.00%
NVDA240719C001690002024-07-15 3:59PM EDT169.000.010.000.000.00-2762,09150.00%
NVDA240719C001700002024-07-16 11:35AM EDT170.000.010.000.000.00-412,64150.00%
NVDA240719C001710002024-07-15 9:51AM EDT171.000.010.000.000.00-121,52350.00%
NVDA240719C001720002024-07-12 1:37PM EDT172.000.010.000.000.00-1001,80150.00%
NVDA240719C001730002024-07-12 11:47AM EDT173.000.010.000.000.00-111,62150.00%
NVDA240719C001740002024-07-12 12:12PM EDT174.000.010.000.000.00-11,43950.00%
NVDA240719C001750002024-07-15 2:52PM EDT175.000.010.000.000.00-1448,99150.00%
NVDA240719C001760002024-07-12 1:53PM EDT176.000.010.000.000.00-8996,11650.00%
NVDA240719C001770002024-07-12 10:15AM EDT177.000.010.000.000.00-4312,30650.00%
NVDA240719C001780002024-07-12 10:21AM EDT178.000.010.000.000.00-2612,81850.00%
NVDA240719C001790002024-07-16 9:32AM EDT179.000.010.000.000.00-16,77350.00%
NVDA240719C001800002024-07-15 3:08PM EDT180.000.010.000.000.00-5009,69450.00%
NVDA240719C001810002024-07-12 9:34AM EDT181.000.010.000.000.00-2003,11150.00%
NVDA240719C001820002024-07-15 9:30AM EDT182.000.010.000.000.00-15,18850.00%
NVDA240719C001830002024-07-12 9:33AM EDT183.000.010.000.000.00-1611,53450.00%
NVDA240719C001840002024-07-15 12:09PM EDT184.000.010.000.000.00-31,95450.00%
NVDA240719C001850002024-07-11 3:21PM EDT185.000.010.000.000.00-1,1624,70250.00%
NVDA240719C001860002024-07-12 1:54PM EDT186.000.010.000.000.00-42,70050.00%
NVDA240719C001870002024-07-11 3:48PM EDT187.000.010.000.000.00-6831,85550.00%
NVDA240719C001880002024-07-11 3:14PM EDT188.000.010.000.000.00-6572,64250.00%
NVDA240719C001890002024-07-12 10:08AM EDT189.000.010.000.000.00-502,66950.00%
NVDA240719C001900002024-07-15 9:35AM EDT190.000.010.000.000.00-17,69850.00%
NVDA240719C001910002024-07-15 9:30AM EDT191.000.010.000.000.00-34,60450.00%
NVDA240719C001920002024-07-12 9:42AM EDT192.000.010.000.000.00-1004,11650.00%
NVDA240719C001930002024-07-10 11:58AM EDT193.000.010.000.000.00-1425,17250.00%
NVDA240719C001940002024-07-16 11:20AM EDT194.000.010.000.000.00-2535,55250.00%
NVDA240719C001950002024-07-12 3:23PM EDT195.000.030.000.000.00-104,90050.00%
NVDA240719C002000002024-07-12 1:53PM EDT200.000.010.000.000.00-60139,32450.00%
NVDA240719C002050002024-07-12 12:26PM EDT205.000.010.000.000.00-483,80550.00%
NVDA240719C002100002024-07-16 10:18AM EDT210.000.010.000.000.00-14,82150.00%
NVDA240719C002120002024-07-11 9:30AM EDT212.000.010.000.000.00-14,96150.00%
NVDA240719C002130002024-07-08 9:47AM EDT213.000.010.000.000.00-138150.00%
NVDA240719C002140002024-06-27 11:53AM EDT214.000.010.000.000.00-201,20850.00%
NVDA240719C002150002024-07-16 10:37AM EDT215.000.010.000.000.00-13,55650.00%
NVDA240719C002160002024-06-28 9:36AM EDT216.000.020.000.000.00-2556350.00%
NVDA240719C002170002024-07-12 10:31AM EDT217.000.010.000.000.00-2032150.00%
NVDA240719C002180002024-06-26 9:30AM EDT218.000.050.000.000.00-43,81550.00%
NVDA240719C002190002024-07-03 12:58PM EDT219.000.010.000.000.00-2053850.00%
NVDA240719C002200002024-07-11 10:16AM EDT220.000.010.000.000.00-56,59050.00%
NVDA240719C002210002024-06-28 3:21PM EDT221.000.010.000.000.00-560650.00%
NVDA240719C002220002024-07-08 9:46AM EDT222.000.010.000.000.00-286050.00%
NVDA240719C002230002024-06-25 10:07AM EDT223.000.040.000.000.00-21045050.00%
NVDA240719C002240002024-07-01 11:07AM EDT224.000.010.000.000.00-1039550.00%
NVDA240719C002250002024-07-02 9:55AM EDT225.000.010.000.000.00-251,05450.00%
NVDA240719C002260002024-07-16 12:33PM EDT226.000.010.000.000.00-134950.00%
NVDA240719C002270002024-07-09 2:07PM EDT227.000.010.000.000.00-201,84150.00%
NVDA240719C002280002024-07-03 11:54AM EDT228.000.010.000.000.00-2512,97550.00%
NVDA240719C002300002024-07-15 12:17PM EDT230.000.010.000.000.00-401,12150.00%
NVDA240719C002350002024-06-28 2:39PM EDT235.000.010.000.000.00-7199350.00%
NVDA240719C002400002024-07-15 2:03PM EDT240.000.010.000.000.00-322,70250.00%
NVDA240719C002450002024-07-08 3:44PM EDT245.000.010.000.000.00-51,61550.00%
NVDA240719C002500002024-07-16 10:00AM EDT250.000.010.000.000.00-7012,30450.00%
NVDA240719C002550002024-07-11 11:11AM EDT255.000.010.000.000.00-12,14950.00%
NVDA240719C002600002024-07-15 10:04AM EDT260.000.010.000.000.00-18550.00%
NVDA240719C002650002024-06-27 9:55AM EDT265.000.010.000.000.00-2058100.00%
NVDA240719C002700002024-07-16 3:42PM EDT270.000.010.000.000.00-550350.00%
NVDA240719C002750002024-06-25 3:06PM EDT275.000.010.000.000.00-111250.00%
NVDA240719C002800002024-07-16 3:25PM EDT280.000.010.000.000.00-101,73850.00%
NVDA240719C002850002024-04-19 3:09PM EDT285.00489.73641.15644.400.00-2470.00%
NVDA240719C002900002024-06-06 9:48AM EDT290.00933.48918.10923.250.00-1120.00%
NVDA240719C002950002024-05-29 1:55PM EDT295.00857.67913.15918.300.00-180.00%
NVDA240719C003000002024-06-05 3:30PM EDT300.00919.73908.75912.700.00-1680.00%
NVDA240719C003050002024-01-25 1:42PM EDT305.00322.00487.15494.800.00-320.00%
NVDA240719C003100002024-06-05 1:28PM EDT310.00899.92898.30903.200.00-10440.00%
NVDA240719C003150002024-03-05 1:23PM EDT315.00541.10547.10552.050.00--10.00%
NVDA240719C003200002024-05-31 12:27PM EDT320.00757.95888.20892.850.00-4440.00%
NVDA240719C003250002024-05-24 10:04AM EDT325.00717.54883.35888.500.00-290.00%
NVDA240719C003300002024-06-06 11:18AM EDT330.00880.71878.40883.550.00-280.00%
NVDA240719C003350002024-06-04 11:54AM EDT335.00813.55873.45878.600.00-1110.00%
NVDA240719C003400002024-06-06 2:08PM EDT340.00856.30868.45873.600.00-3300.00%
NVDA240719C003450002024-06-05 10:34AM EDT345.00856.74863.50868.650.00-190.00%
NVDA240719C003500002024-06-06 12:16PM EDT350.00855.45859.10862.900.00-1270.00%
NVDA240719C003550002024-05-29 10:03AM EDT355.00769.30853.60858.750.00-1140.00%
NVDA240719C003600002024-05-30 11:56AM EDT360.00779.58848.50853.150.00-1370.00%
NVDA240719C003650002024-06-07 3:46PM EDT365.00846.58843.65848.80+4.65+0.55%270.00%
NVDA240719C003700002024-06-06 11:48AM EDT370.00836.94838.60843.150.00-11050.00%
NVDA240719C003750002024-05-29 9:34AM EDT375.00754.00833.70838.900.00-1100.00%
NVDA240719C003800002024-05-28 12:34PM EDT380.00750.60828.75833.900.00-9130.00%
NVDA240719C003850002024-06-04 2:40PM EDT385.00778.55823.70828.350.00-1450.00%
NVDA240719C003900002024-06-07 1:36PM EDT390.00826.28818.85824.00+84.65+11.41%1290.00%
NVDA240719C003950002024-05-13 11:29AM EDT395.00508.30813.90818.400.00-370.00%
NVDA240719C004000002024-06-07 3:45PM EDT400.00813.36809.45813.35-11.17-1.35%2640.00%
NVDA240719C004050002024-03-13 12:37PM EDT405.00494.10481.85486.550.00-2330.00%
NVDA240719C004100002024-06-06 10:23AM EDT410.00798.48799.00803.500.00-1190.00%
NVDA240719C004150002024-05-08 12:22PM EDT415.00491.84794.05798.550.00-2210.00%
NVDA240719C004200002024-05-30 11:46AM EDT420.00721.15788.95793.600.00-4540.00%
NVDA240719C004250002024-05-29 10:46AM EDT425.00719.38783.95788.600.00-6380.00%
NVDA240719C004300002024-05-28 1:57PM EDT430.00711.30779.05783.600.00-47900.00%
NVDA240719C004350002024-06-05 3:34PM EDT435.00786.57774.20778.700.00-6180.00%
NVDA240719C004400002024-06-04 11:31AM EDT440.00707.80769.25773.750.00-11310.00%
NVDA240719C004450002024-05-29 10:02AM EDT445.00681.58764.30768.800.00-1510.00%
NVDA240719C004500002024-06-07 3:43PM EDT450.00765.26759.15764.10+6.58+0.87%11,0210.00%
NVDA240719C004550002024-06-07 3:44PM EDT455.00759.90754.20758.85-5.92-0.77%12100.00%
NVDA240719C004600002024-06-06 1:34PM EDT460.00743.73749.20754.300.00-12640.00%
NVDA240719C004650002024-06-07 3:45PM EDT465.00748.79744.35748.95+68.08+10.00%31320.00%
NVDA240719C004700002024-06-06 1:26PM EDT470.00734.69739.50744.150.00-12000.00%
NVDA240719C004750002024-06-06 11:59AM EDT475.00732.25734.55739.050.00-1650.00%
NVDA240719C004800002024-06-06 1:14PM EDT480.00718.85729.50734.050.00-6930.00%
NVDA240719C004850002024-06-04 3:08PM EDT485.00675.60724.50729.100.00-2750.00%
NVDA240719C004900002024-06-07 3:19PM EDT490.00716.04719.45724.60+155.68+27.78%12130.00%
NVDA240719C004950002024-06-07 3:43PM EDT495.00719.87714.70719.20+54.14+8.13%1440.00%
NVDA240719C005000002024-06-07 12:06PM EDT500.00697.00710.35713.65-2.58-0.37%83330.00%
NVDA240719C005050002024-06-05 11:42AM EDT505.00700.05704.60709.300.00-20470.00%
NVDA240719C005100002024-06-06 10:05AM EDT510.00700.00699.85704.350.00-5950.00%
NVDA240719C005150002024-05-30 3:37PM EDT515.00606.00694.90699.350.00-1750.00%
NVDA240719C005200002024-06-06 9:36AM EDT520.00740.00689.75694.000.00-22350.00%
NVDA240719C005250002024-05-20 9:35AM EDT525.00428.73684.85689.450.00-31650.00%
NVDA240719C005300002024-06-05 2:46PM EDT530.00691.03680.05684.500.00-11400.00%
NVDA240719C005350002024-06-04 3:10PM EDT535.00628.26675.05679.550.00-1820.00%
NVDA240719C005400002024-06-05 3:12PM EDT540.00687.00669.90674.450.00-102240.00%
NVDA240719C005450002024-05-24 9:46AM EDT545.00504.12665.05669.650.00-1950.00%
NVDA240719C005500002024-06-07 3:45PM EDT550.00664.69660.70664.55-30.29-4.36%34370.00%
NVDA240719C005550002024-05-28 11:36AM EDT555.00572.15655.05659.750.00-11220.00%
NVDA240719C005600002024-06-06 11:58AM EDT560.00648.00650.15654.800.00-11090.00%
NVDA240719C005650002024-06-06 9:31AM EDT565.00673.92645.25649.850.00-11400.00%
NVDA240719C005700002024-06-07 3:27PM EDT570.00641.50640.35644.90+7.50+1.18%41900.00%
NVDA240719C005750002024-06-07 1:20PM EDT575.00645.26635.25639.90+56.83+9.66%31140.00%
NVDA240719C005800002024-06-06 9:58AM EDT580.00617.31630.35634.950.00-11490.00%
NVDA240719C005850002024-06-07 11:31AM EDT585.00611.62625.50630.05+3.14+0.52%1670.00%
NVDA240719C005900002024-06-07 1:18PM EDT590.00629.00620.45625.10-5.15-0.81%11020.00%
NVDA240719C005950002024-06-07 3:45PM EDT595.00619.94615.55620.15+21.26+3.55%1520.00%
NVDA240719C006000002024-06-07 3:55PM EDT600.00614.00611.20615.00+21.00+3.54%1175030.00%
NVDA240719C006050002024-06-07 1:36PM EDT605.00613.05605.55610.25+24.05+4.08%2880.00%
NVDA240719C006100002024-06-07 3:55PM EDT610.00604.90600.60604.80+10.90+1.84%51790.00%
NVDA240719C006150002024-05-31 11:30AM EDT615.00479.90595.65599.900.00-33520.00%
NVDA240719C006200002024-06-07 3:27PM EDT620.00592.00590.70595.20+10.50+1.81%44100.00%
NVDA240719C006250002024-06-07 3:57PM EDT625.00589.50585.75590.25+11.68+2.02%52920.00%
NVDA240719C006300002024-06-07 3:55PM EDT630.00585.00580.80585.35-1.84-0.31%55210.00%
NVDA240719C006350002024-06-03 11:45AM EDT635.00507.84575.95580.450.00-11740.00%
NVDA240719C006400002024-06-03 3:53PM EDT640.00512.50570.90575.450.00-12050.00%
NVDA240719C006450002024-06-06 3:21PM EDT645.00560.98566.05570.600.00-4880.00%
NVDA240719C006500002024-06-07 3:55PM EDT650.00565.00561.75565.15-4.00-0.70%104230.00%
NVDA240719C006550002024-06-04 9:37AM EDT655.00501.57556.15560.750.00-201770.00%
NVDA240719C006600002024-06-06 2:01PM EDT660.00544.31551.75555.250.00-11990.00%
NVDA240719C006650002024-06-07 12:56PM EDT665.00552.00546.25550.85+152.00+38.00%111120.00%
NVDA240719C006700002024-06-07 12:45PM EDT670.00540.00542.40545.50-9.50-1.73%112630.00%
NVDA240719C006750002024-06-03 9:49AM EDT675.00470.00536.30540.800.00-22130.00%
NVDA240719C006800002024-06-07 1:30PM EDT680.00537.27531.35535.85+27.27+5.35%53250.00%
NVDA240719C006850002024-06-06 2:51PM EDT685.00524.55526.40530.950.00-12420.00%
NVDA240719C006900002024-06-06 11:21AM EDT690.00520.39522.65526.600.00-103110.00%
NVDA240719C006950002024-05-30 10:27AM EDT695.00458.97517.00520.800.00-25520.00%
NVDA240719C007000002024-06-07 3:01PM EDT700.00512.96511.65516.55+19.46+3.94%39310.00%
NVDA240719C007050002024-06-03 10:26AM EDT705.00440.21506.85511.350.00-20440.00%
NVDA240719C007100002024-06-07 12:24PM EDT710.00499.00501.90506.40+112.59+29.14%1410.00%
NVDA240719C007150002024-05-31 2:26PM EDT715.00376.50497.00501.450.00-5550.00%
NVDA240719C007200002024-06-05 2:27PM EDT720.00500.34491.85496.100.00-164390.00%
NVDA240719C007250002024-06-07 1:15PM EDT725.00495.18487.10491.60+9.98+2.06%1700.00%
NVDA240719C007300002024-06-06 2:04PM EDT730.00471.85482.20486.650.00-2860.00%
NVDA240719C007350002024-06-07 1:15PM EDT735.00485.35477.25481.70+81.70+20.24%1600.00%
NVDA240719C007400002024-06-07 9:45AM EDT740.00455.96472.30477.35-9.37-2.01%18270.00%
NVDA240719C007450002024-06-05 3:11PM EDT745.00482.33467.40471.800.00-21010.00%
NVDA240719C007500002024-06-07 3:56PM EDT750.00464.35463.60466.15+8.75+1.92%32550.00%
NVDA240719C007550002024-06-06 2:16PM EDT755.00447.06457.50462.050.00-1750.00%
NVDA240719C007600002024-06-07 3:53PM EDT760.00453.06453.60456.40-2.98-0.65%48100.00%
NVDA240719C007650002024-05-28 1:55PM EDT765.00380.15447.55452.150.00-1850.00%
NVDA240719C007700002024-06-07 1:29PM EDT770.00447.09442.75446.50+47.04+11.76%1800.00%
NVDA240719C007750002024-06-07 9:50AM EDT775.00426.25437.85441.70+55.92+15.10%11020.00%
NVDA240719C007800002024-06-07 3:44PM EDT780.00438.48433.80436.65+8.16+1.90%67770.00%
NVDA240719C007850002024-06-07 2:17PM EDT785.00420.85429.40431.55+111.00+35.82%1680.00%
NVDA240719C007900002024-06-07 3:28PM EDT790.00425.35422.95426.70+7.25+1.73%2670.00%
NVDA240719C007950002024-06-07 12:50PM EDT795.00416.35418.85421.70-0.08-0.02%143530.00%
NVDA240719C008000002024-06-07 3:28PM EDT800.00415.35413.85416.70+5.24+1.28%354,1150.00%
NVDA240719C008050002024-06-07 12:50PM EDT805.00406.55408.85411.70-0.13-0.03%143990.00%
NVDA240719C008100002024-06-06 11:37AM EDT810.00402.63403.25407.000.00-483050.00%
NVDA240719C008150002024-06-04 3:13PM EDT815.00353.17398.30402.000.00-1730.00%
NVDA240719C008200002024-06-07 10:46AM EDT820.00378.35393.85397.00-11.59-2.97%41,2440.00%
NVDA240719C008250002024-06-07 10:18AM EDT825.00374.95389.50392.40-2.65-0.70%31350.00%
NVDA240719C008300002024-06-07 10:46AM EDT830.00368.50384.50387.40-4.74-1.27%42400.00%
NVDA240719C008350002024-06-06 1:20PM EDT835.00375.25379.50382.900.00-21550.00%
NVDA240719C008400002024-06-07 3:58PM EDT840.00377.03374.50377.90+4.07+1.09%222,4870.00%
NVDA240719C008450002024-06-07 3:54PM EDT845.00370.26370.00372.90+7.18+1.98%2850.00%
NVDA240719C008500002024-06-07 3:42PM EDT850.00370.10365.10367.90+6.73+1.85%124600.00%
NVDA240719C008550002024-06-07 3:54PM EDT855.00360.53360.25363.00-12.82-3.43%1970.00%
NVDA240719C008600002024-06-07 3:19PM EDT860.00350.40355.25358.10+2.40+0.69%108330.00%
NVDA240719C008650002024-06-07 9:59AM EDT865.00335.00350.25353.10-18.50-5.23%21470.00%
NVDA240719C008700002024-06-07 10:17AM EDT870.00332.05345.75349.70-10.25-2.99%13500.00%
NVDA240719C008750002024-06-07 3:55PM EDT875.00342.00340.95344.30+2.57+0.76%72510.00%
NVDA240719C008800002024-06-07 3:55PM EDT880.00337.75335.95338.55+1.20+0.36%698900.00%
NVDA240719C008850002024-06-07 3:30PM EDT885.00330.65331.65333.65-0.95-0.29%32700.00%
NVDA240719C008900002024-06-07 3:55PM EDT890.00328.10326.65329.60+6.40+1.99%112670.00%
NVDA240719C008950002024-06-07 2:23PM EDT895.00314.70321.70324.00-49.50-13.59%57160.00%
NVDA240719C009000002024-06-07 3:43PM EDT900.00321.84317.05319.00+9.17+2.93%9119,4150.00%
NVDA240719C009050002024-06-07 3:55PM EDT905.00314.03312.50314.35-5.32-1.67%165290.00%
NVDA240719C009100002024-06-07 3:57PM EDT910.00308.65307.50309.55-5.34-1.70%446120.00%
NVDA240719C009150002024-06-07 10:56AM EDT915.00289.00302.60305.40+0.97+0.34%73670.00%
NVDA240719C009200002024-06-07 3:53PM EDT920.00297.33297.55301.15+5.68+1.95%241,4180.00%
NVDA240719C009250002024-06-07 2:12PM EDT925.00287.86292.75295.85+1.90+0.66%72500.00%
NVDA240719C009300002024-06-07 3:53PM EDT930.00287.87287.75291.15+2.62+0.92%91,2340.00%
NVDA240719C009350002024-06-07 3:41PM EDT935.00285.55283.70286.60+3.95+1.40%201360.00%
NVDA240719C009400002024-06-07 11:51AM EDT940.00265.35279.05281.70-17.65-6.24%108070.00%
NVDA240719C009450002024-06-07 3:50PM EDT945.00275.98274.05277.00+3.73+1.37%93090.00%
NVDA240719C009500002024-06-07 3:58PM EDT950.00271.18269.60272.40-1.82-0.67%511,1470.00%
NVDA240719C009550002024-06-07 11:15AM EDT955.00249.00264.75267.65-13.80-5.25%42250.00%
NVDA240719C009600002024-06-07 3:53PM EDT960.00259.52259.75263.95+0.86+0.33%91,6440.00%
NVDA240719C009650002024-06-07 10:56AM EDT965.00242.30255.60258.30-6.80-2.73%52360.00%
NVDA240719C009700002024-06-07 11:12AM EDT970.00235.85250.85253.70-13.20-5.30%42150.00%
NVDA240719C009750002024-06-07 3:59PM EDT975.00248.22246.25249.10+3.52+1.44%52270.00%
NVDA240719C009800002024-06-07 3:59PM EDT980.00242.75241.95244.75+2.75+1.15%176710.00%
NVDA240719C009850002024-06-07 3:59PM EDT985.00238.10237.30240.00-10.15-4.09%51910.00%
NVDA240719C009900002024-06-07 1:30PM EDT990.00236.93232.85236.05+10.24+4.52%165360.00%
NVDA240719C009950002024-06-07 3:44PM EDT995.00233.80228.40230.25+7.00+3.09%84600.00%
NVDA240719C010000002024-06-07 3:59PM EDT1,000.00224.66223.55225.65-3.04-1.34%3305,4080.00%
NVDA240719C010050002024-06-07 3:47PM EDT1,005.00222.02219.10221.30-2.53-1.13%14750.00%
NVDA240719C010100002024-06-07 3:56PM EDT1,010.00216.63215.10216.90-3.37-1.53%76680.00%
NVDA240719C010150002024-06-07 3:44PM EDT1,015.00214.60210.40212.50+4.72+2.25%52260.00%
NVDA240719C010200002024-06-07 3:49PM EDT1,020.00208.25205.95208.00+8.00+4.00%506650.00%
NVDA240719C010300002024-06-07 2:01PM EDT1,030.00197.53197.60199.15-6.17-3.03%226370.00%
NVDA240719C010400002024-06-07 3:56PM EDT1,040.00189.75188.55191.35+1.25+0.66%363,8520.00%
NVDA240719C010500002024-06-07 3:59PM EDT1,050.00182.36180.45183.10-2.54-1.37%972,6510.00%
NVDA240719C010600002024-06-07 3:59PM EDT1,060.00173.89172.40174.40+6.24+3.72%796600.00%
NVDA240719C010700002024-06-07 3:43PM EDT1,070.00169.51164.80166.40-1.42-0.83%434050.00%
NVDA240719C010800002024-06-07 3:59PM EDT1,080.00158.65156.15159.50-4.80-2.94%631,6640.00%
NVDA240719C010900002024-06-07 3:52PM EDT1,090.00149.50149.15151.00+3.35+2.29%603910.00%
NVDA240719C011000002024-06-07 3:59PM EDT1,100.00143.10142.30143.30-4.30-2.92%5443,9470.00%
NVDA240719C011100002024-06-07 3:58PM EDT1,110.00136.58134.70136.15-5.02-3.55%501,3920.00%
NVDA240719C011200002024-06-07 3:59PM EDT1,120.00128.95128.00129.10+0.05+0.04%637210.00%
NVDA240719C011300002024-06-07 3:59PM EDT1,130.00122.36121.15122.80-2.99-2.39%186,1065,507.42%
NVDA240719C011400002024-06-07 3:56PM EDT1,140.00115.85114.60116.05+0.85+0.74%1238364,726.37%
NVDA240719C011500002024-06-07 3:58PM EDT1,150.00109.88108.30109.75-3.68-3.24%2,6294,7634,301.86%
NVDA240719C011600002024-06-07 3:52PM EDT1,160.00102.00102.10103.65-6.37-5.88%5351,8693,995.51%
NVDA240719C011700002024-06-07 3:58PM EDT1,170.0097.7396.1597.60-4.07-4.00%1238473,752.34%
NVDA240719C011800002024-06-07 3:59PM EDT1,180.0091.5090.5592.05-7.61-7.68%1919553,557.91%
NVDA240719C011900002024-06-07 3:57PM EDT1,190.0087.0085.1586.55-4.00-4.40%9129443,388.33%
NVDA240719C012000002024-06-07 3:59PM EDT1,200.0080.5180.4081.00-4.79-5.62%1,6518,9583,241.99%
NVDA240719C012100002024-06-07 3:59PM EDT1,210.0075.6575.0576.15-4.55-5.67%3854,3023,107.18%
NVDA240719C012200002024-06-07 3:52PM EDT1,220.0070.1070.4071.35-6.10-8.01%2381,2872,989.60%
NVDA240719C012300002024-06-07 3:55PM EDT1,230.0066.6066.0067.05-5.70-7.88%1817222,886.38%
NVDA240719C012400002024-06-07 3:59PM EDT1,240.0062.0561.7562.75-4.95-7.39%2907402,788.57%
NVDA240719C012500002024-06-07 3:59PM EDT1,250.0057.5557.7558.65-5.45-8.65%1,4104,0012,698.68%
NVDA240719C012600002024-06-07 3:45PM EDT1,260.0056.3053.7554.75-2.70-4.58%1483,9182,612.99%
NVDA240719C012700002024-06-07 3:56PM EDT1,270.0051.2550.2551.20-5.04-8.95%784142,538.04%
NVDA240719C012800002024-06-07 3:59PM EDT1,280.0047.6546.6547.45-4.48-8.59%1161,0632,460.55%
NVDA240719C012900002024-06-07 3:59PM EDT1,290.0044.3943.6544.55-6.61-12.96%1094812,399.32%
NVDA240719C013000002024-06-07 3:59PM EDT1,300.0040.8540.6541.10-4.73-10.38%1,5295,7982,332.13%
NVDA240719C013100002024-06-07 3:56PM EDT1,310.0037.9537.7538.40-3.50-8.44%1173172,274.02%
NVDA240719C013200002024-06-07 3:57PM EDT1,320.0035.5535.1035.90-4.55-11.35%1044802,220.51%
NVDA240719C013300002024-06-07 3:57PM EDT1,330.0033.1032.6033.40-4.60-12.20%913932,168.16%
NVDA240719C013400002024-06-07 3:57PM EDT1,340.0030.5930.3031.05-5.06-14.19%862772,119.04%
NVDA240719C013500002024-06-07 3:59PM EDT1,350.0028.0028.1028.55-5.35-16.04%5661,1422,068.51%
NVDA240719C013600002024-06-07 3:58PM EDT1,360.0026.4726.0526.55-6.03-18.55%702,8002,024.56%
NVDA240719C013700002024-06-07 3:58PM EDT1,370.0024.8524.2024.65-2.98-10.71%106851,983.20%
NVDA240719C013800002024-06-07 3:58PM EDT1,380.0023.0022.4523.15-5.14-18.27%6265091,947.02%
NVDA240719C013900002024-06-07 3:59PM EDT1,390.0021.1520.8521.35-4.20-16.57%4,8373741,908.01%
NVDA240719C014000002024-06-07 3:59PM EDT1,400.0019.6819.5019.90-4.27-17.83%1,6372,7761,875.54%
NVDA240719C014100002024-06-07 3:56PM EDT1,410.0018.2517.9018.45-3.91-17.64%428581,838.87%
NVDA240719C014200002024-06-07 3:56PM EDT1,420.0017.0016.7017.30-4.03-19.16%562541,810.40%
NVDA240719C014300002024-06-07 3:59PM EDT1,430.0015.9915.5516.10-3.86-19.45%321811,781.06%
NVDA240719C014400002024-06-07 3:57PM EDT1,440.0014.9214.5015.00-3.52-19.09%841661,753.56%
NVDA240719C014500002024-06-07 3:56PM EDT1,450.0013.6513.5013.80-3.55-20.64%1896481,724.37%
NVDA240719C014600002024-06-07 3:57PM EDT1,460.0012.9712.6012.90-2.49-16.11%211111,700.10%
NVDA240719C014700002024-06-07 3:58PM EDT1,470.0012.1311.7512.05-2.98-19.72%551511,676.51%
NVDA240719C014800002024-06-07 3:49PM EDT1,480.0011.9210.9511.40-2.27-16.00%3676951,656.06%
NVDA240719C014900002024-06-07 3:59PM EDT1,490.0010.3610.2510.55-2.68-20.55%3,9034,6711,633.20%
NVDA240719C015000002024-06-07 3:59PM EDT1,500.009.759.609.95-2.50-20.41%7513,4511,614.55%
NVDA240719C015100002024-06-07 3:57PM EDT1,510.009.359.009.35-1.62-14.77%531571,596.09%
NVDA240719C015200002024-06-07 3:59PM EDT1,520.008.808.508.80-1.20-12.00%492771,579.69%
NVDA240719C015300002024-06-07 3:30PM EDT1,530.008.457.958.30-2.85-25.22%11451,562.65%
NVDA240719C015400002024-06-07 3:46PM EDT1,540.008.207.457.80-1.20-12.77%201271,545.90%
NVDA240719C015500002024-06-07 3:34PM EDT1,550.007.707.057.30-1.80-18.95%532201,530.37%
NVDA240719C015600002024-06-07 1:54PM EDT1,560.008.256.506.95+0.20+2.48%79671,514.26%
NVDA240719C015700002024-06-07 3:56PM EDT1,570.006.556.306.60-2.28-25.82%191031,505.08%
NVDA240719C015800002024-06-07 3:09PM EDT1,580.006.735.856.20-1.77-20.82%113351,488.87%
NVDA240719C015900002024-06-07 2:18PM EDT1,590.006.205.505.90+0.10+1.64%52991,476.46%
NVDA240719C016000002024-06-07 3:59PM EDT1,600.005.505.355.60-1.54-21.88%1309271,468.36%
NVDA240719C016100002024-06-07 3:18PM EDT1,610.005.505.005.35-0.95-14.73%9751,456.35%
NVDA240719C016200002024-06-07 3:25PM EDT1,620.005.304.905.10-0.80-13.11%81031,450.00%
NVDA240719C016300002024-06-07 3:47PM EDT1,630.005.164.554.85-1.09-17.44%17341,437.11%
NVDA240719C016400002024-06-07 12:55PM EDT1,640.005.504.354.65-0.40-6.78%23461,429.00%
NVDA240719C016500002024-06-07 3:56PM EDT1,650.004.354.204.40-1.06-19.59%1433371,420.51%
NVDA240719C016600002024-06-07 3:19PM EDT1,660.004.343.954.25-1.66-27.67%7631,411.72%
NVDA240719C016700002024-06-07 1:45PM EDT1,670.004.853.804.05+0.20+4.30%4671,404.00%
NVDA240719C016800002024-06-07 3:42PM EDT1,680.004.073.703.90-0.56-12.10%81791,398.93%
NVDA240719C016900002024-06-07 12:51PM EDT1,690.004.053.553.75-0.67-14.19%3791,392.19%
NVDA240719C017000002024-06-07 3:56PM EDT1,700.003.603.403.60-1.05-22.58%978721,385.16%
NVDA240719C017100002024-06-07 10:28AM EDT1,710.003.653.303.45-0.40-9.88%31401,379.49%
NVDA240719C017200002024-06-07 2:13PM EDT1,720.003.603.153.35-0.60-14.29%202261,373.63%
NVDA240719C017300002024-06-07 1:09PM EDT1,730.003.902.953.20-0.20-4.88%11411,364.26%
NVDA240719C017400002024-06-07 3:26PM EDT1,740.003.202.943.10-0.20-5.88%5541,362.60%
NVDA240719C017500002024-06-07 2:16PM EDT1,750.003.152.812.98-0.60-16.00%624441,356.05%
NVDA240719C017600002024-06-07 3:42PM EDT1,760.003.102.712.88-0.75-19.48%1074251,350.98%
NVDA240719C017700002024-06-07 2:16PM EDT1,770.002.922.622.80-0.83-22.13%3871,346.97%
NVDA240719C017800002024-06-07 3:58PM EDT1,780.002.652.502.71-0.56-17.45%41541,341.21%
NVDA240719C017900002024-06-07 3:18PM EDT1,790.002.702.442.62-0.78-22.41%165801,337.50%
NVDA240719C018000002024-06-07 3:59PM EDT1,800.002.552.342.66-0.90-26.09%708461,337.30%
NVDA240719C018100002024-06-07 2:17PM EDT1,810.002.522.252.47-0.88-25.88%5391,328.32%
NVDA240719C018200002024-06-07 2:15PM EDT1,820.002.532.192.40-0.36-12.46%114691,325.00%
NVDA240719C018300002024-06-07 2:13PM EDT1,830.002.442.142.44+0.90+58.44%1601,326.56%
NVDA240719C018400002024-06-07 9:55AM EDT1,840.002.742.072.24+0.24+9.60%3731,317.19%
NVDA240719C018500002024-06-07 3:59PM EDT1,850.002.072.032.17-0.57-21.59%55991,314.45%
NVDA240719C018600002024-06-07 3:52PM EDT1,860.002.131.972.110.00-81211,311.13%
NVDA240719C018700002024-06-06 1:40PM EDT1,870.002.301.912.060.00-25931,308.01%
NVDA240719C018800002024-06-07 11:54AM EDT1,880.002.171.862.000.00-27911,304.88%
NVDA240719C018900002024-06-07 9:41AM EDT1,890.002.191.811.95-0.33-13.10%1491,302.15%
NVDA240719C019000002024-06-07 3:55PM EDT1,900.001.851.761.92-0.55-22.92%3695801,300.29%
NVDA240719C019100002024-06-07 3:57PM EDT1,910.001.811.711.87-0.18-9.05%61891,297.27%
NVDA240719C019200002024-06-07 3:12PM EDT1,920.002.011.671.80-0.35-14.83%2801,293.75%
NVDA240719C019300002024-06-07 2:29PM EDT1,930.001.851.601.75-0.47-20.26%31281,289.65%
NVDA240719C019400002024-06-07 3:58PM EDT1,940.001.661.561.71-0.49-22.79%473,5951,287.30%
NVDA240719C019500002024-06-07 10:22AM EDT1,950.001.791.531.67-0.29-13.94%21461,285.55%
NVDA240719C020000002024-06-07 3:58PM EDT2,000.001.451.321.48-0.30-17.14%2359951,272.27%
NVDA240719C020500002024-06-07 2:10PM EDT2,050.001.491.151.34-0.04-2.61%9751,262.30%
NVDA240719C021000002024-06-07 3:11PM EDT2,100.001.171.011.18-0.40-25.48%533361,250.78%
NVDA240719C021200002024-06-07 3:24PM EDT2,120.001.060.961.13-0.43-28.86%265411,247.07%
NVDA240719C021300002024-06-06 2:46PM EDT2,130.001.300.941.150.00-7141,248.63%
NVDA240719C021400002024-06-06 12:11PM EDT2,140.001.220.911.220.00-18231,252.93%
NVDA240719C021500002024-06-07 3:37PM EDT2,150.001.040.791.06-0.12-10.34%101161,233.98%
NVDA240719C021600002024-06-06 9:30AM EDT2,160.000.940.871.050.00-21291,241.02%
NVDA240719C021700002024-06-07 9:36AM EDT2,170.001.220.851.02+0.17+16.19%2341,238.67%
NVDA240719C021800002024-06-07 2:38PM EDT2,180.001.000.831.00+0.05+5.26%15291,237.11%
NVDA240719C021900002024-06-06 1:51PM EDT2,190.001.000.810.980.00-24281,235.55%
NVDA240719C022000002024-06-07 3:26PM EDT2,200.000.960.680.96-0.22-18.64%214361,224.61%
NVDA240719C022100002024-06-07 3:52PM EDT2,210.000.900.790.94-0.19-17.43%8481,233.59%
NVDA240719C022200002024-06-07 2:27PM EDT2,220.000.970.751.05-0.03-3.00%21301,240.63%
NVDA240719C022300002024-06-07 12:32PM EDT2,230.000.980.621.03-0.02-2.00%1261,230.08%
NVDA240719C022400002024-06-07 12:13PM EDT2,240.001.070.720.89+0.05+4.90%6381,228.13%
NVDA240719C022500002024-06-07 3:18PM EDT2,250.000.800.700.87-0.10-11.11%16711,226.17%
NVDA240719C022600002024-06-07 3:17PM EDT2,260.000.830.570.98-0.02-2.35%5331,225.78%
NVDA240719C022700002024-06-07 3:40PM EDT2,270.000.760.670.840.00-2983441,223.44%
NVDA240719C022800002024-06-07 3:59PM EDT2,280.000.680.660.80-0.28-29.17%2761,4231,220.31%
NVDA240719C023500002024-06-07 12:08PM EDT2,350.000.730.430.73+0.73-1141,200.39%
NVDA240719C024000002024-06-07 3:56PM EDT2,400.000.670.500.66+0.67-3142,3651,207.03%
NVDA240719C024500002024-06-07 2:57PM EDT2,450.000.610.420.58+0.61-7-1,194.92%
NVDA240719C025000002024-06-07 3:59PM EDT2,500.000.530.400.53+0.53-1,647-1,192.19%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240719P000005002024-06-27 11:57AM EDT0.500.010.000.000.00--7250.00%
NVDA240719P000010002024-07-15 12:06PM EDT1.000.010.000.000.00-112250.00%
NVDA240719P000020002024-07-15 12:12PM EDT2.000.010.000.000.00-1150.00%
NVDA240719P000035002024-07-01 9:40AM EDT3.500.010.000.000.00--450.00%
NVDA240719P000050002024-06-20 3:49PM EDT5.000.010.000.000.00-243750.00%
NVDA240719P000100002024-03-08 2:37PM EDT10.000.010.000.010.00-1012875.00%
NVDA240719P000150002024-07-11 9:56AM EDT15.000.010.000.000.00-159050.00%
NVDA240719P000160002024-06-10 3:13PM EDT16.000.010.000.010.00--27700.00%
NVDA240719P000190002024-07-15 9:30AM EDT19.000.010.000.000.00-9950.00%
NVDA240719P000200002024-06-18 3:22PM EDT20.000.010.000.000.00-6097650.00%
NVDA240719P000205002024-06-12 3:57PM EDT20.500.010.000.010.00--21625.00%
NVDA240719P000210002024-07-15 12:08AM EDT21.000.01--0.00---0.00%
NVDA240719P000225002024-07-15 12:08AM EDT22.500.01--0.00---0.00%
NVDA240719P000250002024-07-10 11:01AM EDT25.000.010.000.000.00-108,95550.00%
NVDA240719P000260002024-06-10 11:21AM EDT26.000.010.000.010.00--390550.00%
NVDA240719P000280002024-07-09 3:54PM EDT28.000.010.000.000.00-745,85050.00%
NVDA240719P000295002024-07-16 11:14AM EDT29.500.010.000.000.00-103,04750.00%
NVDA240719P000300002024-07-15 12:41PM EDT30.000.010.000.000.00-1016,16450.00%
NVDA240719P000305002024-06-20 11:06AM EDT30.500.010.000.000.00-8554450.00%
NVDA240719P000310002024-07-11 10:29AM EDT31.000.010.000.000.00-32,14350.00%
NVDA240719P000315002024-06-20 11:11AM EDT31.500.010.000.000.00-641,08850.00%
NVDA240719P000320002024-06-28 2:53PM EDT32.000.010.000.000.00-201,64850.00%
NVDA240719P000325002024-06-28 2:54PM EDT32.500.020.000.000.00-310,39250.00%
NVDA240719P000330002024-07-11 11:19AM EDT33.000.010.000.000.00-71,51450.00%
NVDA240719P000335002024-06-27 12:42PM EDT33.500.010.000.000.00-12,10050.00%
NVDA240719P000340002024-06-14 3:54PM EDT34.000.020.000.010.00-501960450.00%
NVDA240719P000345002024-06-28 2:51PM EDT34.500.010.000.000.00-101,54050.00%
NVDA240719P000350002024-07-03 12:19PM EDT35.000.010.000.000.00-211,92750.00%
NVDA240719P000355002024-06-28 1:46PM EDT35.500.020.000.000.00-6502,65050.00%
NVDA240719P000360002024-06-28 2:07PM EDT36.000.010.000.000.00-402,31550.00%
NVDA240719P000365002024-06-28 2:10PM EDT36.500.010.000.000.00-101,97650.00%
NVDA240719P000370002024-06-27 2:50PM EDT37.000.020.000.000.00-103,29050.00%
NVDA240719P000375002024-06-07 3:52PM EDT37.500.010.000.010.00--2,390425.00%
NVDA240719P000380002024-06-28 11:58AM EDT38.000.010.000.000.00-7005,27250.00%
NVDA240719P000385002024-07-11 2:04PM EDT38.500.010.000.000.00-31,20250.00%
NVDA240719P000390002024-06-27 3:25PM EDT39.000.010.000.000.00-11,63550.00%
NVDA240719P000395002024-07-16 10:43AM EDT39.500.010.000.000.00-101,35850.00%
NVDA240719P000400002024-07-09 11:46AM EDT40.000.010.000.000.00-2,64534,61450.00%
NVDA240719P000405002024-07-16 3:57PM EDT40.500.010.000.000.00-481,61550.00%
NVDA240719P000410002024-07-16 3:57PM EDT41.000.010.000.000.00-375,82550.00%
NVDA240719P000415002024-07-16 3:57PM EDT41.500.010.000.000.00-5096550.00%
NVDA240719P000420002024-07-16 3:57PM EDT42.000.010.000.000.00-645,22750.00%
NVDA240719P000425002024-07-16 3:57PM EDT42.500.010.000.000.00-394,86550.00%
NVDA240719P000430002024-07-16 3:57PM EDT43.000.010.000.000.00-752,80150.00%
NVDA240719P000435002024-07-16 3:57PM EDT43.500.010.000.000.00-1281,65450.00%
NVDA240719P000440002024-07-16 3:57PM EDT44.000.010.000.000.00-906,40050.00%
NVDA240719P000445002024-07-16 3:57PM EDT44.500.010.000.000.00-334,23950.00%
NVDA240719P000450002024-07-10 10:23AM EDT45.000.010.000.000.00-505,51650.00%
NVDA240719P000455002024-07-16 3:57PM EDT45.500.010.000.000.00-322,41050.00%
NVDA240719P000460002024-07-16 3:57PM EDT46.000.010.000.000.00-269,21450.00%
NVDA240719P000465002024-07-16 3:57PM EDT46.500.010.000.000.00-522,97050.00%
NVDA240719P000470002024-07-16 3:57PM EDT47.000.010.000.000.00-513,22150.00%
NVDA240719P000475002024-07-05 11:03AM EDT47.500.010.000.000.00-12,16950.00%
NVDA240719P000480002024-07-16 3:57PM EDT48.000.010.000.000.00-264,11850.00%
NVDA240719P000485002024-07-16 3:57PM EDT48.500.010.000.000.00-261,67750.00%
NVDA240719P000490002024-07-16 3:57PM EDT49.000.010.000.000.00-252,87750.00%
NVDA240719P000495002024-07-16 3:57PM EDT49.500.010.000.000.00-163,59950.00%
NVDA240719P000500002024-07-16 3:57PM EDT50.000.010.000.000.00-21515,78950.00%
NVDA240719P000505002024-07-16 3:57PM EDT50.500.010.000.000.00-441,93350.00%
NVDA240719P000510002024-07-16 3:57PM EDT51.000.010.000.000.00-364,51450.00%
NVDA240719P000515002024-07-16 3:57PM EDT51.500.010.000.000.00-206,27050.00%
NVDA240719P000520002024-07-03 10:02AM EDT52.000.010.000.000.00-3004,07550.00%
NVDA240719P000525002024-07-03 11:33AM EDT52.500.010.000.000.00-3203,07250.00%
NVDA240719P000530002024-07-16 3:57PM EDT53.000.010.000.000.00-103,17450.00%
NVDA240719P000535002024-07-16 3:57PM EDT53.500.010.000.000.00-201,83550.00%
NVDA240719P000540002024-07-16 3:57PM EDT54.000.010.000.000.00-203,80950.00%
NVDA240719P000545002024-07-16 3:57PM EDT54.500.010.000.000.00-202,40450.00%
NVDA240719P000550002024-07-16 3:57PM EDT55.000.010.000.000.00-4709,35950.00%
NVDA240719P000555002024-07-05 9:44AM EDT55.500.020.000.000.00-4002,85950.00%
NVDA240719P000560002024-07-16 3:57PM EDT56.000.010.000.000.00-73,79950.00%
NVDA240719P000565002024-07-16 3:57PM EDT56.500.010.000.000.00-1262,06350.00%
NVDA240719P000570002024-07-16 3:57PM EDT57.000.010.000.000.00-1574,98450.00%
NVDA240719P000575002024-07-16 3:57PM EDT57.500.010.000.000.00-2005,02650.00%
NVDA240719P000580002024-07-16 3:57PM EDT58.000.010.000.000.00-15,09350.00%
NVDA240719P000585002024-07-16 3:57PM EDT58.500.010.000.000.00-13,83350.00%
NVDA240719P000590002024-07-16 3:57PM EDT59.000.010.000.000.00-15,60150.00%
NVDA240719P000595002024-07-08 3:39PM EDT59.500.010.000.000.00-5504,273100.00%
NVDA240719P000600002024-07-16 3:57PM EDT60.000.010.000.000.00-11326,90650.00%
NVDA240719P000605002024-07-16 3:57PM EDT60.500.010.000.000.00-12,222100.00%
NVDA240719P000610002024-07-16 3:57PM EDT61.000.010.000.000.00-16,46650.00%
NVDA240719P000615002024-07-16 3:57PM EDT61.500.010.000.000.00-16,67250.00%
NVDA240719P000620002024-07-10 10:43AM EDT62.000.010.000.000.00-206,18850.00%
NVDA240719P000625002024-07-12 2:49PM EDT62.500.010.000.000.00-57,46150.00%
NVDA240719P000630002024-07-12 3:11PM EDT63.000.010.000.000.00-107,22750.00%
NVDA240719P000635002024-07-12 2:49PM EDT63.500.010.000.000.00-596,81750.00%
NVDA240719P000640002024-07-12 10:00AM EDT64.000.010.000.000.00-305,89250.00%
NVDA240719P000645002024-07-11 3:36PM EDT64.500.010.000.000.00-484,19350.00%
NVDA240719P000650002024-07-16 3:57PM EDT65.000.010.000.000.00-3,00424,64350.00%
NVDA240719P000655002024-07-11 2:59PM EDT65.500.010.000.000.00-1,0985,53650.00%
NVDA240719P000660002024-07-16 3:57PM EDT66.000.010.000.000.00-1415,83550.00%
NVDA240719P000665002024-07-12 10:23AM EDT66.500.010.000.000.00-105,15450.00%
NVDA240719P000670002024-07-16 3:58PM EDT67.000.010.000.000.00-1,5169,92450.00%
NVDA240719P000675002024-07-16 3:59PM EDT67.500.010.000.000.00-2,8315,31650.00%
NVDA240719P000680002024-07-16 3:59PM EDT68.000.010.000.000.00-9717,31550.00%
NVDA240719P000685002024-07-11 3:39PM EDT68.500.010.000.000.00-4324,72150.00%
NVDA240719P000690002024-07-11 3:53PM EDT69.000.010.000.000.00-9787,28350.00%
NVDA240719P000695002024-07-16 3:44PM EDT69.500.010.000.000.00-20011,01150.00%
NVDA240719P000700002024-07-16 3:44PM EDT70.000.010.000.000.00-2,47037,81850.00%
NVDA240719P000705002024-07-16 3:55PM EDT70.500.010.000.000.00-144,55050.00%
NVDA240719P000710002024-07-16 3:55PM EDT71.000.010.000.000.00-14,14650.00%
NVDA240719P000715002024-07-16 3:54PM EDT71.500.010.000.000.00-1512,18550.00%
NVDA240719P000720002024-07-16 3:59PM EDT72.000.010.000.000.00-1,10310,98250.00%
NVDA240719P000725002024-07-16 3:48PM EDT72.500.010.000.000.00-195,99650.00%
NVDA240719P000730002024-07-16 3:48PM EDT73.000.010.000.000.00-14622,03250.00%
NVDA240719P000735002024-07-16 3:48PM EDT73.500.010.000.000.00-666,72650.00%
NVDA240719P000740002024-07-16 3:48PM EDT74.000.010.000.000.00-22615,67250.00%
NVDA240719P000745002024-07-16 3:48PM EDT74.500.010.000.000.00-164,90850.00%
NVDA240719P000750002024-07-16 3:52PM EDT75.000.010.000.000.00-26019,34350.00%
NVDA240719P000755002024-07-16 3:52PM EDT75.500.010.000.000.00-1014,53750.00%
NVDA240719P000760002024-07-16 3:52PM EDT76.000.010.000.000.00-48111,69350.00%
NVDA240719P000765002024-07-16 3:51PM EDT76.500.020.000.000.00-1,33613,34550.00%
NVDA240719P000770002024-07-16 3:41PM EDT77.000.010.000.000.00-1508,23250.00%
NVDA240719P000775002024-07-16 3:48PM EDT77.500.010.000.000.00-17010,40150.00%
NVDA240719P000780002024-07-16 9:37AM EDT78.000.020.000.000.00-21025,03650.00%
NVDA240719P000785002024-07-16 3:41PM EDT78.500.010.000.000.00-5364,73850.00%
NVDA240719P000790002024-07-16 3:48PM EDT79.000.010.000.000.00-1,3505,93550.00%
NVDA240719P000795002024-07-16 3:46PM EDT79.500.010.000.000.00-566,05850.00%
NVDA240719P000800002024-07-16 3:43PM EDT80.000.010.000.000.00-55060,43850.00%
NVDA240719P000805002024-07-16 3:41PM EDT80.500.020.000.000.00-27722,25250.00%
NVDA240719P000810002024-07-16 3:52PM EDT81.000.010.000.000.00-1,2249,65650.00%
NVDA240719P000815002024-07-16 1:57PM EDT81.500.010.000.000.00-6554,64050.00%
NVDA240719P000820002024-07-16 3:48PM EDT82.000.010.000.000.00-50210,06550.00%
NVDA240719P000825002024-07-16 3:54PM EDT82.500.020.000.000.00-1,0755,17450.00%
NVDA240719P000830002024-07-16 10:50AM EDT83.000.010.000.000.00-1105,31350.00%
NVDA240719P000835002024-07-16 9:30AM EDT83.500.010.000.000.00-508,12850.00%
NVDA240719P000840002024-07-15 3:52PM EDT84.000.010.000.000.00-81039,14550.00%
NVDA240719P000845002024-07-16 12:25PM EDT84.500.010.000.000.00-15,32650.00%
NVDA240719P000850002024-07-16 3:41PM EDT85.000.010.000.000.00-1,88830,26250.00%
NVDA240719P000855002024-07-16 1:53PM EDT85.500.010.000.000.00-3576,19650.00%
NVDA240719P000860002024-07-16 3:38PM EDT86.000.010.000.000.00-31217,74850.00%
NVDA240719P000865002024-07-16 3:39PM EDT86.500.010.000.000.00-57110,11450.00%
NVDA240719P000870002024-07-16 3:43PM EDT87.000.010.000.000.00-1128,64950.00%
NVDA240719P000875002024-07-16 3:26PM EDT87.500.010.000.000.00-1614,74250.00%
NVDA240719P000880002024-07-16 3:25PM EDT88.000.010.000.000.00-1,32417,95550.00%
NVDA240719P000885002024-07-16 3:40PM EDT88.500.010.000.000.00-1005,26850.00%
NVDA240719P000890002024-07-16 3:40PM EDT89.000.020.000.000.00-1647,61250.00%
NVDA240719P000895002024-07-16 3:40PM EDT89.500.020.000.000.00-566,01750.00%
NVDA240719P000900002024-07-16 3:50PM EDT90.000.010.000.000.00-112160,21750.00%
NVDA240719P000905002024-07-16 10:37AM EDT90.500.010.000.000.00-24,58550.00%
NVDA240719P000910002024-07-16 11:52AM EDT91.000.010.000.000.00-402,53350.00%
NVDA240719P000915002024-07-15 2:27PM EDT91.500.010.000.000.00-713,74350.00%
NVDA240719P000920002024-07-16 1:13PM EDT92.000.010.000.000.00-27,30450.00%
NVDA240719P000925002024-07-16 2:50PM EDT92.500.020.000.000.00-53,16550.00%
NVDA240719P000930002024-07-15 2:32PM EDT93.000.020.000.000.00-506,54750.00%
NVDA240719P000935002024-07-16 1:59PM EDT93.500.010.000.000.00-604,66650.00%
NVDA240719P000940002024-07-16 2:01PM EDT94.000.010.000.000.00-18911,98250.00%
NVDA240719P000945002024-07-16 10:06AM EDT94.500.020.000.000.00-107,90150.00%
NVDA240719P000950002024-07-16 3:53PM EDT95.000.010.000.000.00-1,12933,12050.00%
NVDA240719P000955002024-07-16 2:38PM EDT95.500.010.000.000.00-164,86650.00%
NVDA240719P000960002024-07-16 3:49PM EDT96.000.020.000.000.00-6010,09650.00%
NVDA240719P000965002024-07-16 11:45AM EDT96.500.020.000.000.00-2162,94150.00%
NVDA240719P000970002024-07-16 2:39PM EDT97.000.020.000.000.00-3748,97050.00%
NVDA240719P000975002024-07-16 2:37PM EDT97.500.020.000.000.00-114,56550.00%
NVDA240719P000980002024-07-16 3:57PM EDT98.000.020.000.000.00-2277,45750.00%
NVDA240719P000985002024-07-16 3:58PM EDT98.500.020.000.000.00-1554,80350.00%
NVDA240719P000990002024-07-16 3:55PM EDT99.000.030.000.000.00-758,33250.00%
NVDA240719P000995002024-07-16 2:13PM EDT99.500.020.000.000.00-42796,80150.00%
NVDA240719P001000002024-07-16 3:53PM EDT100.000.020.000.000.00-2,07355,33950.00%
NVDA240719P001005002024-07-16 3:34PM EDT100.500.010.000.000.00-205,63950.00%
NVDA240719P001010002024-07-16 3:45PM EDT101.000.020.000.000.00-3078,68750.00%
NVDA240719P001015002024-07-16 3:49PM EDT101.500.020.000.000.00-2332,95650.00%
NVDA240719P001020002024-07-16 3:54PM EDT102.000.030.000.000.00-1,3658,47250.00%
NVDA240719P001030002024-07-16 3:57PM EDT103.000.030.000.000.00-74811,08650.00%
NVDA240719P001040002024-07-16 3:58PM EDT104.000.040.000.000.00-2588,20650.00%
NVDA240719P001050002024-07-16 3:57PM EDT105.000.030.000.000.00-1,19731,14150.00%
NVDA240719P001060002024-07-16 3:59PM EDT106.000.030.000.000.00-2,2549,42950.00%
NVDA240719P001070002024-07-16 3:58PM EDT107.000.040.000.000.00-1,62611,53350.00%
NVDA240719P001080002024-07-16 3:56PM EDT108.000.050.000.000.00-1,09417,75950.00%
NVDA240719P001090002024-07-16 3:59PM EDT109.000.050.000.000.00-2,42516,80850.00%
NVDA240719P001100002024-07-16 3:59PM EDT110.000.060.000.000.00-13,85572,92025.00%
NVDA240719P001110002024-07-16 3:59PM EDT111.000.070.000.000.00-82531,86125.00%
NVDA240719P001120002024-07-16 3:44PM EDT112.000.100.000.000.00-1,96315,72325.00%
NVDA240719P001130002024-07-16 3:59PM EDT113.000.110.000.000.00-2,02215,81225.00%
NVDA240719P001140002024-07-16 3:59PM EDT114.000.130.000.000.00-3,35219,55425.00%
NVDA240719P001150002024-07-16 3:59PM EDT115.000.150.000.000.00-74,789104,27425.00%
NVDA240719P001160002024-07-16 3:59PM EDT116.000.190.000.000.00-5,30014,96025.00%
NVDA240719P001170002024-07-16 3:59PM EDT117.000.260.000.000.00-11,35718,64525.00%
NVDA240719P001180002024-07-16 3:59PM EDT118.000.340.000.000.00-8,52924,90725.00%
NVDA240719P001190002024-07-16 3:59PM EDT119.000.430.000.000.00-82,80578,72312.50%
NVDA240719P001200002024-07-16 3:59PM EDT120.000.550.000.000.00-69,18978,24112.50%
NVDA240719P001210002024-07-16 3:59PM EDT121.000.730.000.000.00-19,81619,31312.50%
NVDA240719P001220002024-07-16 3:59PM EDT122.000.930.000.000.00-33,14924,42212.50%
NVDA240719P001230002024-07-16 3:59PM EDT123.001.200.000.000.00-26,53425,3406.25%
NVDA240719P001240002024-07-16 3:59PM EDT124.001.520.000.000.00-30,69327,1916.25%
NVDA240719P001250002024-07-16 3:59PM EDT125.001.910.000.000.00-109,23448,5863.13%
NVDA240719P001260002024-07-16 3:59PM EDT126.002.310.000.000.00-51,27419,2480.78%
NVDA240719P001270002024-07-16 3:59PM EDT127.002.800.000.000.00-30,61423,4330.00%
NVDA240719P001280002024-07-16 3:59PM EDT128.003.400.000.000.00-25,70327,8490.00%
NVDA240719P001290002024-07-16 3:59PM EDT129.004.010.000.000.00-7,54014,5880.00%
NVDA240719P001300002024-07-16 3:59PM EDT130.004.700.000.000.00-12,01347,4200.00%
NVDA240719P001310002024-07-16 3:57PM EDT131.005.400.000.000.00-2,63110,9730.00%
NVDA240719P001320002024-07-16 3:58PM EDT132.006.180.000.000.00-1,44911,0640.00%
NVDA240719P001330002024-07-16 3:56PM EDT133.007.100.000.000.00-9076,9510.00%
NVDA240719P001340002024-07-16 3:53PM EDT134.008.050.000.000.00-7968,3650.00%
NVDA240719P001350002024-07-16 3:59PM EDT135.008.800.000.000.00-2,47016,0270.00%
NVDA240719P001360002024-07-16 3:55PM EDT136.009.750.000.000.00-1343,5140.00%
NVDA240719P001370002024-07-16 3:48PM EDT137.0011.350.000.000.00-1,4412,2920.00%
NVDA240719P001380002024-07-16 3:53PM EDT138.0011.920.000.000.00-2118,0050.00%
NVDA240719P001390002024-07-16 3:50PM EDT139.0013.110.000.000.00-441,6490.00%
NVDA240719P001400002024-07-16 3:55PM EDT140.0013.350.000.000.00-1,5695,6470.00%
NVDA240719P001410002024-07-16 12:17PM EDT141.0015.750.000.000.00-93950.00%
NVDA240719P001420002024-07-16 3:53PM EDT142.0015.800.000.000.00-1042190.00%
NVDA240719P001430002024-07-16 3:31PM EDT143.0017.450.000.000.00-11000.00%
NVDA240719P001440002024-07-16 12:45PM EDT144.0018.510.000.000.00-2240.00%
NVDA240719P001450002024-07-16 2:24PM EDT145.0019.050.000.000.00-119240.00%
NVDA240719P001460002024-07-16 2:18PM EDT146.0020.670.000.000.00-10040.00%
NVDA240719P001470002024-07-16 10:12AM EDT147.0021.400.000.000.00-2110.00%
NVDA240719P001480002024-07-11 1:15PM EDT148.0019.460.000.000.00-2560.00%
NVDA240719P001490002024-07-11 9:58AM EDT149.0014.800.000.000.00-1200.00%
NVDA240719P001500002024-07-16 3:40PM EDT150.0024.130.000.000.00-3250.00%
NVDA240719P001510002024-07-16 11:08AM EDT151.0024.050.000.000.00-200.00%
NVDA240719P001520002024-07-15 9:39AM EDT152.0022.500.000.000.00-100.00%
NVDA240719P001530002024-07-12 3:25PM EDT153.0022.090.000.000.00-200.00%
NVDA240719P001540002024-07-16 12:29PM EDT154.0028.400.000.000.00-160.00%
NVDA240719P001550002024-07-15 11:42AM EDT155.0025.570.000.000.00-220.00%
NVDA240719P001560002024-07-16 1:07PM EDT156.0030.200.000.000.00-30300.00%
NVDA240719P001570002024-07-15 3:59PM EDT157.0028.950.000.000.00-4300.00%
NVDA240719P001580002024-07-16 3:59PM EDT158.0031.650.000.000.00-4100.00%
NVDA240719P001590002024-07-15 2:09PM EDT159.0031.250.000.000.00-200.00%
NVDA240719P001600002024-07-15 1:05PM EDT160.0031.750.000.000.00-3130.00%
NVDA240719P001610002024-07-15 2:09PM EDT161.0033.250.000.000.00-200.00%
NVDA240719P001620002024-07-15 2:09PM EDT162.0034.250.000.000.00-200.00%
NVDA240719P001630002024-06-27 3:49PM EDT163.0039.250.000.000.00-2000.00%
NVDA240719P001640002024-06-27 3:49PM EDT164.0040.750.000.000.00-10000.00%
NVDA240719P001650002024-07-15 2:09PM EDT165.0037.250.000.000.00-200.00%
NVDA240719P001660002024-07-15 2:09PM EDT166.0038.250.000.000.00-200.00%
NVDA240719P001670002024-07-10 11:03AM EDT167.0033.400.000.000.00-100.00%
NVDA240719P001680002024-06-27 3:18PM EDT168.0043.5740.8042.000.00-1340177.54%
NVDA240719P001690002024-07-15 12:08AM EDT169.0080.73--0.00---0.00%
NVDA240719P001700002024-07-12 3:37PM EDT170.0040.000.000.000.00-10200.00%
NVDA240719P001710002024-07-16 10:19AM EDT171.0044.800.000.000.00-100.00%
NVDA240719P001720002024-06-17 10:46AM EDT172.0041.250.000.000.00-100.00%
NVDA240719P001730002024-07-05 3:49PM EDT173.0046.200.000.000.00-100.00%
NVDA240719P001740002024-06-12 9:51AM EDT174.0049.6542.6543.450.00--00.00%
NVDA240719P001750002024-07-15 2:19PM EDT175.0047.450.000.000.00-400.00%
NVDA240719P001760002024-06-17 3:47PM EDT176.0043.950.000.000.00-4100.00%
NVDA240719P001770002024-07-05 2:40PM EDT177.0050.200.000.000.00-6400.00%
NVDA240719P001780002024-06-18 12:47PM EDT178.0043.650.000.000.00-100.00%
NVDA240719P001790002024-07-15 9:44AM EDT179.0050.100.000.000.00-400.00%
NVDA240719P001800002024-07-16 9:40AM EDT180.0051.200.000.000.00-100.00%
NVDA240719P001810002024-07-11 3:35PM EDT181.0052.470.000.000.00-200.00%
NVDA240719P001820002024-07-09 12:09PM EDT182.0050.500.000.000.00-200.00%
NVDA240719P001830002024-06-05 9:34AM EDT183.0065.0550.7557.050.00--0223.63%
NVDA240719P001840002024-07-11 9:40AM EDT184.0050.000.000.000.00-100.00%
NVDA240719P001850002024-06-20 11:33AM EDT185.0046.300.000.000.00-100.00%
NVDA240719P001860002024-07-15 12:08AM EDT186.0097.91--0.00---0.00%
NVDA240719P001870002024-07-15 12:08AM EDT187.0097.68--0.00---0.00%
NVDA240719P001880002024-07-15 12:08AM EDT188.0098.99--0.00---0.00%
NVDA240719P001900002024-06-26 2:21PM EDT190.0066.000.000.000.00-100.00%
NVDA240719P001910002024-07-15 12:08AM EDT191.00102.24--0.00---0.00%
NVDA240719P001920002024-07-15 12:08AM EDT192.00103.42--0.00---0.00%
NVDA240719P001940002024-06-26 10:37AM EDT194.0068.300.000.000.00-300.00%
NVDA240719P001950002024-07-15 9:44AM EDT195.0064.920.000.000.00-20000.00%
NVDA240719P002000002024-07-15 9:44AM EDT200.0069.930.000.000.00-20010.00%
NVDA240719P002050002024-05-28 9:33AM EDT205.000.0173.3577.550.00-200.00%
NVDA240719P002100002024-06-20 12:33PM EDT210.0077.550.000.000.00-1500.00%
NVDA240719P002150002024-05-20 9:38AM EDT215.000.0385.0587.550.00-100.00%
NVDA240719P002170002024-06-26 10:37AM EDT217.0091.300.000.000.00--00.00%
NVDA240719P002180002024-07-15 2:01PM EDT218.0089.510.000.000.00-600.00%
NVDA240719P002190002024-07-16 2:04PM EDT219.0093.640.000.000.00-550.00%
NVDA240719P002200002024-07-16 2:04PM EDT220.0093.990.000.000.00-100.00%
NVDA240719P002210002024-07-12 1:17PM EDT221.0090.700.000.000.00--00.00%
NVDA240719P002220002024-07-12 1:17PM EDT222.0091.400.000.000.00--00.00%
NVDA240719P002250002024-06-20 11:19AM EDT225.0086.290.000.000.00-100.00%
NVDA240719P002260002024-06-20 11:19AM EDT226.0087.240.000.000.00--00.00%
NVDA240719P002270002024-07-05 3:50PM EDT227.0099.600.000.000.00-10000.00%
NVDA240719P002280002024-07-05 3:50PM EDT228.00100.590.000.000.00-10000.00%
NVDA240719P002300002024-05-28 1:09PM EDT230.000.01100.05102.550.00-100.00%
NVDA240719P002350002024-05-28 12:04PM EDT235.000.01105.05107.550.00-300.00%
NVDA240719P002400002024-06-14 11:48AM EDT240.00110.05109.05111.450.00-300.00%
NVDA240719P002500002024-06-14 11:49AM EDT250.00120.22119.05121.450.00-1000.00%
NVDA240719P002550002024-06-07 3:32PM EDT255.000.010.000.09-0.04-80.00%413530.00%
NVDA240719P002600002024-06-07 10:04AM EDT260.000.050.000.09+0.04+400.00%9340.00%
NVDA240719P002650002024-05-23 9:58AM EDT265.000.030.000.090.00-45370.00%
NVDA240719P002700002024-06-20 3:37PM EDT270.00138.200.000.000.00-3200.00%
NVDA240719P002750002024-05-23 1:17PM EDT275.000.040.000.100.00-495410.00%
NVDA240719P002800002024-07-05 11:26AM EDT280.00153.070.000.000.00-200.00%
NVDA240719P002850002024-05-23 10:03AM EDT285.000.020.000.110.00-60540.00%
NVDA240719P002900002024-05-23 1:25PM EDT290.000.040.000.110.00-20980.00%
NVDA240719P002950002024-06-06 12:30PM EDT295.000.080.000.100.00-373050.00%
NVDA240719P003000002024-06-07 2:46PM EDT300.000.080.010.10+0.07+700.00%101,6050.00%
NVDA240719P003050002024-05-24 11:22AM EDT305.000.050.000.120.00-2470.00%
NVDA240719P003100002024-05-29 2:11PM EDT310.000.050.000.120.00-152140.00%
NVDA240719P003150002024-05-20 9:30AM EDT315.000.120.000.100.00-11070.00%
NVDA240719P003200002024-05-07 12:56PM EDT320.000.160.000.120.00-11640.00%
NVDA240719P003250002024-06-05 9:30AM EDT325.000.050.020.120.00-11,0490.00%
NVDA240719P003300002024-05-24 9:30AM EDT330.000.070.010.130.00-41510.00%
NVDA240719P003350002024-06-06 3:02PM EDT335.000.070.000.120.00-62100.00%
NVDA240719P003400002024-05-20 9:30AM EDT340.000.170.000.120.00-91460.00%
NVDA240719P003450002024-05-24 2:16PM EDT345.000.040.000.140.00-81540.00%
NVDA240719P003500002024-06-06 12:25PM EDT350.000.100.000.120.00-31,1420.00%
NVDA240719P003550002024-05-31 9:32AM EDT355.000.040.000.130.00-12080.00%
NVDA240719P003600002024-06-07 3:32PM EDT360.000.010.000.13-0.04-80.00%332390.00%
NVDA240719P003650002024-05-20 2:59PM EDT365.000.130.000.150.00-21930.00%
NVDA240719P003700002024-05-24 2:26PM EDT370.000.050.000.140.00-13300.00%
NVDA240719P003750002024-06-07 3:52PM EDT375.000.100.010.15-0.04-28.57%122330.00%
NVDA240719P003800002024-06-07 9:53AM EDT380.000.090.000.15+0.01+12.50%14600.00%
NVDA240719P003850002024-05-28 9:42AM EDT385.000.010.000.160.00-11280.00%
NVDA240719P003900002024-06-07 3:32PM EDT390.000.040.000.14-0.03-42.86%221790.00%
NVDA240719P003950002024-06-06 11:28AM EDT395.000.120.040.170.00-101370.00%
NVDA240719P004000002024-06-07 9:52AM EDT400.000.120.070.14+0.06+100.00%233,4340.00%
NVDA240719P004050002024-05-21 3:44PM EDT405.000.160.020.160.00-161270.00%
NVDA240719P004100002024-06-07 2:35PM EDT410.000.120.000.19+0.07+140.00%15820.00%
NVDA240719P004150002024-06-04 11:35AM EDT415.000.100.030.150.00-51010.00%
NVDA240719P004200002024-05-22 11:38AM EDT420.000.180.050.200.00-15340.00%
NVDA240719P004250002024-05-31 12:51PM EDT425.000.120.050.180.00-84780.00%
NVDA240719P004300002024-06-06 1:18PM EDT430.000.130.130.210.00-212730.00%
NVDA240719P004350002024-05-29 2:57PM EDT435.000.170.050.190.00-11620.00%
NVDA240719P004400002024-06-06 2:44PM EDT440.000.070.000.220.00-87570.00%
NVDA240719P004450002024-06-07 12:34PM EDT445.000.190.050.20-0.01-5.00%114310.00%
NVDA240719P004500002024-06-07 3:32PM EDT450.000.100.100.200.00-485260.00%
NVDA240719P004550002024-05-21 12:48PM EDT455.000.290.080.240.00-42410.00%
NVDA240719P004600002024-06-07 3:46PM EDT460.000.160.060.25+0.04+33.33%459190.00%
NVDA240719P004650002024-06-07 3:40PM EDT465.000.170.060.24+0.01+6.25%72990.00%
NVDA240719P004700002024-06-04 9:45AM EDT470.000.170.100.240.00-123180.00%
NVDA240719P004750002024-06-06 12:01PM EDT475.000.180.110.250.00-12060.00%
NVDA240719P004800002024-06-06 3:55PM EDT480.000.190.120.250.00-13940.00%
NVDA240719P004850002024-06-07 1:10PM EDT485.000.220.070.28+0.05+29.41%11210.00%
NVDA240719P004900002024-06-07 9:33AM EDT490.000.210.070.29+0.02+10.53%12840.00%
NVDA240719P004950002024-06-04 9:51AM EDT495.000.150.140.290.00-13470.00%
NVDA240719P005000002024-06-07 3:32PM EDT500.000.170.100.28-0.01-5.56%701,5680.00%
NVDA240719P005050002024-06-04 2:46PM EDT505.000.190.160.300.00-11030.00%
NVDA240719P005100002024-06-07 3:05PM EDT510.000.270.080.32-0.13-32.50%144240.00%
NVDA240719P005150002024-06-07 2:19PM EDT515.000.260.080.32+0.02+8.33%116450.00%
NVDA240719P005200002024-06-07 3:14PM EDT520.000.280.190.33-0.03-9.68%43780.00%
NVDA240719P005250002024-06-07 2:31PM EDT525.000.280.080.35-0.05-15.15%72640.00%
NVDA240719P005300002024-06-06 11:54AM EDT530.000.250.200.350.00-83290.00%
NVDA240719P005350002024-06-07 2:55PM EDT535.000.300.220.36-0.05-14.29%122420.00%
NVDA240719P005400002024-06-07 3:48PM EDT540.000.290.090.38-0.10-25.64%98220.00%
NVDA240719P005450002024-06-06 11:45AM EDT545.000.400.230.380.00-92300.00%
NVDA240719P005500002024-06-07 2:56PM EDT550.000.350.250.39+0.07+25.00%161,0440.00%
NVDA240719P005550002024-06-07 3:37PM EDT555.000.270.090.39-0.08-22.86%202100.00%
NVDA240719P005600002024-06-07 1:26PM EDT560.000.280.250.41+0.01+3.70%53990.00%
NVDA240719P005650002024-06-07 9:48AM EDT565.000.370.110.43-0.04-9.76%12020.00%
NVDA240719P005700002024-06-07 2:46PM EDT570.000.360.290.43+0.06+20.00%14880.00%
NVDA240719P005750002024-06-07 12:35PM EDT575.000.380.300.44+0.10+35.71%113490.00%
NVDA240719P005800002024-06-06 1:11PM EDT580.000.430.320.460.00-514220.00%
NVDA240719P005850002024-06-07 3:58PM EDT585.000.390.160.48+0.03+8.33%133740.00%
NVDA240719P005900002024-06-07 1:07PM EDT590.000.440.180.49+0.09+25.71%65570.00%
NVDA240719P005950002024-06-07 3:58PM EDT595.000.430.190.500.00-503640.00%
NVDA240719P006000002024-06-07 3:48PM EDT600.000.450.390.51+0.01+2.27%1,5792,1510.00%
NVDA240719P006050002024-06-06 12:57PM EDT605.000.500.350.530.00-122150.00%
NVDA240719P006100002024-06-07 3:13PM EDT610.000.500.390.54+0.02+4.17%1224620.00%
NVDA240719P006150002024-06-06 2:33PM EDT615.000.480.250.550.00-186140.00%
NVDA240719P006200002024-06-07 2:22PM EDT620.000.460.420.56-0.10-17.86%86110.00%
NVDA240719P006250002024-06-07 3:56PM EDT625.000.510.290.57+0.08+18.60%67120.00%
NVDA240719P006300002024-06-07 3:06PM EDT630.000.560.340.60+0.01+1.82%26620.00%
NVDA240719P006350002024-06-07 3:56PM EDT635.000.530.460.61-0.12-18.46%144790.00%
NVDA240719P006400002024-06-06 11:45AM EDT640.000.630.570.630.00-465110.00%
NVDA240719P006450002024-06-07 9:53AM EDT645.000.600.360.65-0.01-1.64%12900.00%
NVDA240719P006500002024-06-07 2:15PM EDT650.000.620.510.66-0.07-10.14%1101,5950.00%
NVDA240719P006550002024-06-05 11:20AM EDT655.000.530.530.680.00-51110.00%
NVDA240719P006600002024-06-07 3:11PM EDT660.000.750.630.70+0.07+10.29%352870.00%
NVDA240719P006650002024-06-06 1:02PM EDT665.000.830.650.710.00-42280.00%
NVDA240719P006700002024-06-06 12:27PM EDT670.000.730.500.740.00-16970.00%
NVDA240719P006750002024-06-07 2:15PM EDT675.000.750.500.760.00-33040.00%
NVDA240719P006800002024-06-07 1:30PM EDT680.000.710.510.78-0.02-2.74%124200.00%
NVDA240719P006850002024-06-06 2:10PM EDT685.000.820.750.810.00-102310.00%
NVDA240719P006900002024-06-07 9:38AM EDT690.000.820.560.960.00-23180.00%
NVDA240719P006950002024-06-07 3:02PM EDT695.000.840.730.85-0.01-1.18%101,0370.00%
NVDA240719P007000002024-06-07 3:58PM EDT700.000.810.750.87-0.01-1.22%603,5070.00%