Deutsche Märkte öffnen in 3 Stunden

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
1.064,69+26,70 (+2,57%)
Börsenschluss: 04:00PM EDT
1.069,07 +4,38 (+0,41%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240531C002600002024-05-23 3:59PM EDT260.00777.99799.40809.100.00-25718.02%
NVDA240531C002900002024-04-19 10:44AM EDT290.00532.68633.95636.650.00-110.00%
NVDA240531C003000002024-05-24 12:45PM EDT300.00748.00758.85769.70-6.72-0.89%27662.74%
NVDA240531C003100002024-05-22 3:29PM EDT310.00630.87748.50758.800.00-31624.32%
NVDA240531C003200002024-05-23 10:15AM EDT320.00719.13734.90749.450.00--3624.95%
NVDA240531C003300002024-05-24 3:18PM EDT330.00725.91725.25739.00+16.95+2.39%121599.32%
NVDA240531C003400002024-05-24 3:37PM EDT340.00718.26714.90729.45+104.74+17.07%11595.31%
NVDA240531C003500002024-05-09 1:37PM EDT350.00542.13704.90719.200.00-12575.59%
NVDA240531C003700002024-05-23 9:39AM EDT370.00668.60685.00699.300.00--5550.93%
NVDA240531C003900002024-05-10 3:56PM EDT390.00510.54668.15679.500.00-11529.57%
NVDA240531C004000002024-05-24 3:52PM EDT400.00658.91659.55669.20+23.68+3.73%2728511.33%
NVDA240531C004200002024-05-24 12:10PM EDT420.00623.21635.00649.35+108.77+21.14%1010490.82%
NVDA240531C004300002024-05-21 11:44AM EDT430.00518.89625.00639.550.00--2483.18%
NVDA240531C004400002024-05-24 10:57AM EDT440.00607.22615.00629.55+1.69+0.28%111472.05%
NVDA240531C004500002024-05-24 10:05AM EDT450.00589.79605.00619.55-2.21-0.37%113461.18%
NVDA240531C004600002024-05-24 10:30AM EDT460.00580.04595.15610.00+13.83+2.44%14458.06%
NVDA240531C004700002024-05-16 11:36AM EDT470.00485.00585.05599.350.00-15436.77%
NVDA240531C004800002024-05-23 3:23PM EDT480.00550.10575.05589.400.00-25427.49%
NVDA240531C004900002024-05-15 10:58AM EDT490.00449.71565.30579.600.00-17420.83%
NVDA240531C005000002024-05-24 9:37AM EDT500.00538.64555.05569.60+9.24+1.75%111411.04%
NVDA240531C005100002024-05-22 3:17PM EDT510.00431.30545.05559.400.00-78398.34%
NVDA240531C005200002024-05-24 9:48AM EDT520.00523.37535.10549.40+7.97+1.55%110389.01%
NVDA240531C005300002024-05-24 12:35PM EDT530.00517.24525.10539.45+151.24+41.32%14380.59%
NVDA240531C005400002024-05-22 3:28PM EDT540.00402.74515.35529.450.00-22371.58%
NVDA240531C005500002024-05-24 3:16PM EDT550.00504.80505.65519.45+12.00+2.44%3021362.74%
NVDA240531C005600002024-05-24 3:43PM EDT560.00499.42495.15509.45+21.83+4.57%27354.05%
NVDA240531C005700002024-05-24 3:16PM EDT570.00484.60486.00499.45+15.91+3.39%293345.51%
NVDA240531C005800002024-05-23 12:06PM EDT580.00468.08476.00489.500.00-68337.79%
NVDA240531C005900002024-05-22 9:32AM EDT590.00367.85466.00479.500.00-25329.52%
NVDA240531C006000002024-05-24 3:58PM EDT600.00461.71456.00469.30+4.64+1.02%9967318.73%
NVDA240531C006100002024-05-24 1:08PM EDT610.00435.82446.00460.15+119.22+37.66%3513321.34%
NVDA240531C006200002024-05-24 3:20PM EDT620.00437.09437.60450.15+29.09+7.13%9652313.26%
NVDA240531C006300002024-05-24 3:51PM EDT630.00429.18426.00439.45+108.75+33.94%5411297.05%
NVDA240531C006350002024-05-10 3:29PM EDT635.00265.80420.50434.650.00-22295.61%
NVDA240531C006400002024-05-24 12:12PM EDT640.00403.85416.00429.30+3.61+0.90%25287.57%
NVDA240531C006450002024-05-23 1:02PM EDT645.00409.14410.50424.350.00-13284.40%
NVDA240531C006500002024-05-24 3:28PM EDT650.00412.12406.00419.75+16.75+4.24%437285.33%
NVDA240531C006550002024-05-23 3:50PM EDT655.00385.00400.00414.750.00-29281.54%
NVDA240531C006600002024-05-20 3:54PM EDT660.00288.65396.00409.300.00-116272.66%
NVDA240531C006650002024-05-10 3:06PM EDT665.00236.50390.00404.750.00-23274.07%
NVDA240531C006700002024-05-24 3:50PM EDT670.00391.50386.00399.80+20.50+5.53%1221270.92%
NVDA240531C006750002024-05-23 10:59AM EDT675.00362.00380.00394.400.00-28262.84%
NVDA240531C006800002024-05-24 1:10PM EDT680.00366.23376.00389.95-1.42-0.39%2210265.16%
NVDA240531C006850002024-05-24 9:40AM EDT685.00350.95370.00384.80+6.74+1.96%2201259.96%
NVDA240531C006900002024-05-22 2:05PM EDT690.00250.05366.00379.300.00-2618251.00%
NVDA240531C006950002024-05-22 10:37AM EDT695.00252.60360.10374.800.00-49252.76%
NVDA240531C007000002024-05-24 3:58PM EDT700.00362.24356.00369.80+23.50+6.94%15186249.19%
NVDA240531C007025002024-05-21 12:19PM EDT702.50250.96352.60367.300.00--1247.41%
NVDA240531C007050002024-05-23 9:30AM EDT705.00316.57350.05364.800.00-119245.65%
NVDA240531C007100002024-05-24 3:59PM EDT710.00353.34346.00359.65+122.24+52.89%235240.63%
NVDA240531C007150002024-05-22 2:11PM EDT715.00230.35340.10354.350.00-66234.08%
NVDA240531C007200002024-05-24 11:43AM EDT720.00326.03336.00347.50+4.23+1.31%432209.03%
NVDA240531C007250002024-05-24 3:25PM EDT725.00335.40330.45344.40+28.35+9.23%280227.73%
NVDA240531C007300002024-05-24 3:36PM EDT730.00328.50326.00339.25+10.80+3.40%857222.83%
NVDA240531C007325002024-05-24 2:04PM EDT732.50321.45322.95336.80+0.05+0.02%20221.66%
NVDA240531C007350002024-05-24 3:30PM EDT735.00326.25320.45334.30+12.62+4.02%817219.97%
NVDA240531C007375002024-05-24 2:05PM EDT737.50316.65318.00332.350.00-40223.56%
NVDA240531C007400002024-05-24 2:04PM EDT740.00313.90316.00329.95+15.77+5.29%2103222.78%
NVDA240531C007425002024-05-24 2:04PM EDT742.50311.40314.20327.400.00-20220.62%
NVDA240531C007450002024-05-24 3:47PM EDT745.00315.65310.45324.30+9.80+3.20%7342213.28%
NVDA240531C007475002024-05-24 2:04PM EDT747.50306.45311.25322.40-0.05-0.02%20217.24%
NVDA240531C007500002024-05-24 3:58PM EDT750.00312.25309.30319.90+27.25+9.56%54183215.54%
NVDA240531C007550002024-05-24 3:47PM EDT755.00305.40303.45314.90+28.03+10.11%4540212.18%
NVDA240531C007600002024-05-24 3:47PM EDT760.00300.05299.25309.40+24.14+8.75%951204.32%
NVDA240531C007650002024-05-24 2:09PM EDT765.00291.30293.15304.90+6.15+2.16%471205.49%
NVDA240531C007700002024-05-24 3:42PM EDT770.00289.80286.00299.35+23.03+8.63%550197.31%
NVDA240531C007750002024-05-24 2:56PM EDT775.00279.42280.45294.95+15.74+5.97%12263199.30%
NVDA240531C007800002024-05-24 3:43PM EDT780.00279.65276.00289.95+15.31+5.79%73165196.02%
NVDA240531C007850002024-05-24 2:11PM EDT785.00272.30270.55284.95+29.06+11.95%12485192.74%
NVDA240531C007900002024-05-24 3:36PM EDT790.00269.34266.00279.40+18.50+7.38%13124184.88%
NVDA240531C007950002024-05-24 12:28PM EDT795.00251.37260.40275.05+18.08+7.75%17493187.04%
NVDA240531C008000002024-05-24 3:59PM EDT800.00264.30256.00269.45+23.40+9.71%1,0172,274178.93%
NVDA240531C008050002024-05-24 3:01PM EDT805.00250.05250.60264.40+0.05+0.02%2461175.35%
NVDA240531C008100002024-05-24 3:58PM EDT810.00251.95246.00259.40+20.70+8.95%9231,149172.20%
NVDA240531C008150002024-05-24 3:40PM EDT815.00244.58240.45254.85+9.58+4.08%108158172.61%
NVDA240531C008200002024-05-24 3:57PM EDT820.00242.57236.00250.20+35.24+17.00%30215172.06%
NVDA240531C008250002024-05-24 2:23PM EDT825.00230.80230.60244.45+19.22+9.08%8309163.22%
NVDA240531C008300002024-05-24 2:10PM EDT830.00226.61226.00240.25+20.03+9.70%30448166.04%
NVDA240531C008350002024-05-24 2:36PM EDT835.00218.20220.45234.40+11.65+5.64%10295156.64%
NVDA240531C008400002024-05-24 3:11PM EDT840.00214.56216.00229.50+13.16+6.53%34256154.31%
NVDA240531C008450002024-05-24 3:56PM EDT845.00217.50211.60224.50+24.62+12.76%42160151.22%
NVDA240531C008500002024-05-24 3:59PM EDT850.00215.10209.55219.55+25.55+13.48%267899148.51%
NVDA240531C008550002024-05-24 3:50PM EDT855.00206.17201.65215.25+22.87+12.48%17169150.26%
NVDA240531C008600002024-05-24 3:58PM EDT860.00202.31200.75210.20+22.96+12.80%49266100.39%
NVDA240531C008650002024-05-24 3:44PM EDT865.00195.00195.80204.60+19.45+11.08%1314991.99%
NVDA240531C008700002024-05-24 3:56PM EDT870.00192.31191.60199.60+22.61+13.32%2832897.97%
NVDA240531C008750002024-05-24 3:13PM EDT875.00180.12187.30195.40+15.67+9.53%36170106.06%
NVDA240531C008800002024-05-24 3:51PM EDT880.00181.20179.60187.85+23.45+14.87%65391117.87%
NVDA240531C008850002024-05-24 3:55PM EDT885.00177.48176.80185.00+21.28+13.62%5052495.31%
NVDA240531C008900002024-05-24 3:55PM EDT890.00172.25171.75179.70+24.75+16.78%2962890.41%
NVDA240531C008925002024-05-24 3:59PM EDT892.50173.50173.50177.80+29.64+20.60%27114113.12%
NVDA240531C008950002024-05-24 3:59PM EDT895.00168.75166.75173.75+23.05+15.82%25032579.79%
NVDA240531C008975002024-05-24 11:07AM EDT897.50152.87160.40172.30+9.32+6.49%2258121.23%
NVDA240531C009000002024-05-24 3:59PM EDT900.00165.00160.85170.05+24.80+17.69%3111,92981.35%
NVDA240531C009025002024-05-24 2:39PM EDT902.50152.00155.65167.20+15.80+11.60%754117.59%
NVDA240531C009050002024-05-24 3:39PM EDT905.00155.58156.95163.90+20.48+15.16%4844378.61%
NVDA240531C009075002024-05-24 3:31PM EDT907.50153.78154.35163.00+20.93+15.75%94887.57%
NVDA240531C009100002024-05-24 3:55PM EDT910.00151.25151.00159.25+20.90+16.03%7144170.46%
NVDA240531C009125002024-05-24 1:02PM EDT912.50137.63148.55157.80+7.33+5.63%1216078.98%
NVDA240531C009150002024-05-24 3:59PM EDT915.00148.60146.05155.00+23.70+18.98%30870875.64%
NVDA240531C009175002024-05-24 3:47PM EDT917.50143.51143.55152.40+19.66+15.87%239173.73%
NVDA240531C009200002024-05-24 3:59PM EDT920.00143.44138.00147.30+23.09+19.19%1621,35591.41%
NVDA240531C009250002024-05-24 3:58PM EDT925.00137.40133.00145.20+23.40+20.53%1021,324106.78%
NVDA240531C009300002024-05-24 3:59PM EDT930.00135.00133.40137.05+25.60+23.40%1891,01863.92%
NVDA240531C009325002024-05-24 2:36PM EDT932.50121.00127.40138.10+12.30+11.32%61563.28%
NVDA240531C009350002024-05-24 3:57PM EDT935.00127.91126.15132.55+24.56+23.76%7035085.08%
NVDA240531C009375002024-05-24 3:54PM EDT937.50125.05122.40133.15+19.55+18.53%43161.52%
NVDA240531C009400002024-05-24 3:59PM EDT940.00125.42119.95130.65+25.42+25.42%2612,44660.84%
NVDA240531C009425002024-05-24 3:13PM EDT942.50113.00118.75127.90+14.65+14.90%31466.60%
NVDA240531C009450002024-05-24 3:58PM EDT945.00117.38116.05125.45+22.12+23.22%3291,09864.58%
NVDA240531C009475002024-05-24 1:06PM EDT947.50101.85113.90120.20+8.80+9.46%31779.20%
NVDA240531C009500002024-05-24 3:59PM EDT950.00114.55114.00120.00+24.02+26.53%1,4285,12573.10%
NVDA240531C009525002024-05-24 3:57PM EDT952.50110.57109.75118.35+29.57+36.51%192368.38%
NVDA240531C009550002024-05-24 3:58PM EDT955.00108.50103.60113.00+22.71+26.47%10087676.87%
NVDA240531C009600002024-05-24 3:57PM EDT960.00103.43104.20108.00+21.88+26.83%6861,10660.84%
NVDA240531C009650002024-05-24 3:59PM EDT965.00100.3299.20103.75+23.80+31.10%11948661.40%
NVDA240531C009700002024-05-24 3:57PM EDT970.0093.6294.2598.75+21.13+29.15%55688659.03%
NVDA240531C009750002024-05-24 3:57PM EDT975.0088.8089.2093.75+20.86+30.70%6031,29956.27%
NVDA240531C009800002024-05-24 3:59PM EDT980.0086.3084.9588.75+23.11+36.57%4243,05256.19%
NVDA240531C009850002024-05-24 3:58PM EDT985.0078.9479.9583.75+17.12+27.69%1892,49353.53%
NVDA240531C009900002024-05-24 3:59PM EDT990.0076.0075.0578.75+21.12+38.48%9011,27151.16%
NVDA240531C009950002024-05-24 3:59PM EDT995.0072.0070.0574.85+20.95+41.04%24470651.43%
NVDA240531C010000002024-05-24 3:59PM EDT1,000.0067.0066.0570.00+19.87+42.16%2,3745,18651.36%
NVDA240531C010050002024-05-24 3:59PM EDT1,005.0062.9161.0563.75+18.71+42.33%35779651.51%
NVDA240531C010100002024-05-24 3:59PM EDT1,010.0058.1056.0562.35+17.95+44.71%8031,72050.20%
NVDA240531C010150002024-05-24 3:58PM EDT1,015.0052.1552.9554.85+15.57+42.56%40884049.39%
NVDA240531C010200002024-05-24 3:59PM EDT1,020.0050.0047.9551.45+16.88+50.97%3,26511,12551.35%
NVDA240531C010250002024-05-24 3:59PM EDT1,025.0045.7542.9547.95+15.18+49.66%1,3721,18752.31%
NVDA240531C010300002024-05-24 3:59PM EDT1,030.0041.7241.5542.65+14.27+51.99%3,1602,53347.74%
NVDA240531C010350002024-05-24 3:59PM EDT1,035.0038.1038.1040.00+13.05+52.10%3,3453,54050.29%
NVDA240531C010400002024-05-24 3:59PM EDT1,040.0034.5032.0035.00+12.30+55.41%14,3638,44746.22%
NVDA240531C010450002024-05-24 3:59PM EDT1,045.0031.0730.0033.40+11.22+56.52%9,4151,54250.35%
NVDA240531C010500002024-05-24 3:59PM EDT1,050.0027.9527.5028.65+9.88+54.68%24,8457,26546.36%
NVDA240531C010550002024-05-24 3:59PM EDT1,055.0025.0324.5525.45+8.88+54.98%9,8161,45045.72%
NVDA240531C010600002024-05-24 3:59PM EDT1,060.0022.2522.0022.55+7.70+52.92%10,9262,30745.35%
NVDA240531C010650002024-05-24 3:59PM EDT1,065.0019.7519.4020.00+6.70+51.34%4,0331,14045.33%
NVDA240531C010700002024-05-24 3:59PM EDT1,070.0017.7017.0020.00+6.65+60.18%6,5333,06450.60%
NVDA240531C010750002024-05-24 3:59PM EDT1,075.0015.4115.0015.90+5.26+51.82%4,1721,67146.21%
NVDA240531C010800002024-05-24 3:59PM EDT1,080.0013.1513.1514.00+4.37+49.77%6,0683,91046.37%
NVDA240531C010850002024-05-24 3:59PM EDT1,085.0011.6511.6512.00+4.05+53.29%3,0912,91345.85%
NVDA240531C010900002024-05-24 3:59PM EDT1,090.0010.279.9511.00+3.67+55.61%3,7781,15547.36%
NVDA240531C010950002024-05-24 3:59PM EDT1,095.008.706.059.00+2.70+45.00%2,82285245.96%
NVDA240531C011000002024-05-24 3:59PM EDT1,100.007.607.507.90+2.35+44.76%29,78510,28746.47%
NVDA240531C011050002024-05-24 3:59PM EDT1,105.006.555.857.00+2.20+50.57%2,6251,07347.19%
NVDA240531C011100002024-05-24 3:59PM EDT1,110.005.605.405.70+1.70+43.59%3,6802,65946.33%
NVDA240531C011150002024-05-24 3:59PM EDT1,115.004.854.755.10+1.35+38.57%1,9011,32047.29%
NVDA240531C011200002024-05-24 3:59PM EDT1,120.004.143.854.25+1.14+38.00%4,0201,15247.07%
NVDA240531C011250002024-05-24 3:59PM EDT1,125.003.553.304.00+0.84+31.00%2,2461,28548.79%
NVDA240531C011300002024-05-24 3:59PM EDT1,130.002.912.853.05+0.58+24.89%1,9221,04447.38%
NVDA240531C011350002024-05-24 3:59PM EDT1,135.002.471.872.52+0.38+18.18%1,4381,03047.28%
NVDA240531C011400002024-05-24 3:59PM EDT1,140.002.111.552.25+0.36+20.57%1,85469448.19%
NVDA240531C011450002024-05-24 3:59PM EDT1,145.001.681.681.80+0.07+4.35%1,43061447.80%
NVDA240531C011500002024-05-24 3:59PM EDT1,150.001.461.411.49+0.02+1.39%7,9665,27447.88%
NVDA240531C011550002024-05-24 3:59PM EDT1,155.001.181.181.35-0.06-4.84%1,96282948.90%
NVDA240531C011600002024-05-24 3:59PM EDT1,160.001.011.001.10-0.13-11.40%1,79290648.85%
NVDA240531C011650002024-05-24 3:59PM EDT1,165.000.890.841.92-0.13-12.75%1,15459753.15%
NVDA240531C011700002024-05-24 3:59PM EDT1,170.000.750.600.75-0.20-21.05%1,90787249.10%
NVDA240531C011800002024-05-24 3:59PM EDT1,180.000.570.100.60-0.23-28.75%1,68475650.76%
NVDA240531C011900002024-05-24 3:59PM EDT1,190.000.440.380.62-0.24-35.29%81234352.64%
NVDA240531C012000002024-05-24 3:59PM EDT1,200.000.320.290.32-0.24-42.86%7,0847,15952.05%
NVDA240531C012100002024-05-24 3:59PM EDT1,210.000.240.171.26-0.21-46.67%64731162.57%
NVDA240531C012200002024-05-24 3:59PM EDT1,220.000.190.160.21-0.24-55.81%52825454.54%
NVDA240531C012300002024-05-24 3:59PM EDT1,230.000.150.100.66-0.20-57.14%27862362.99%
NVDA240531C012400002024-05-24 3:59PM EDT1,240.000.110.000.11-0.23-67.65%1,08059752.73%
NVDA240531C012500002024-05-24 3:59PM EDT1,250.000.090.080.09-0.16-64.00%1,9161,62557.72%
NVDA240531C012600002024-05-24 3:59PM EDT1,260.000.080.050.25-0.18-69.23%42071164.06%
NVDA240531C012700002024-05-24 3:55PM EDT1,270.000.070.050.10-0.16-69.57%23274161.91%
NVDA240531C012800002024-05-24 3:53PM EDT1,280.000.070.050.08-0.15-68.18%17837663.48%
NVDA240531C012900002024-05-24 3:59PM EDT1,290.000.050.050.09-0.09-64.29%17642266.41%
NVDA240531C013000002024-05-24 3:58PM EDT1,300.000.050.040.05-0.11-68.75%1,4812,67966.02%
NVDA240531C013100002024-05-24 3:53PM EDT1,310.000.040.030.05-0.10-71.43%4329867.58%
NVDA240531C013200002024-05-24 3:57PM EDT1,320.000.040.030.08-0.09-69.23%46037971.88%
NVDA240531C013300002024-05-24 3:59PM EDT1,330.000.030.000.54-0.07-70.00%7929487.45%
NVDA240531C013400002024-05-24 3:48PM EDT1,340.000.060.010.54-0.07-53.85%8159190.19%
NVDA240531C013500002024-05-24 3:55PM EDT1,350.000.030.010.05-0.09-75.00%18263174.22%
NVDA240531C013600002024-05-24 3:47PM EDT1,360.000.030.000.20-0.04-57.14%5208185.35%
NVDA240531C013700002024-05-24 3:46PM EDT1,370.000.030.010.03-0.03-50.00%25618075.78%
NVDA240531C013800002024-05-24 3:19PM EDT1,380.000.020.020.53-0.04-66.67%182150100.10%
NVDA240531C013900002024-05-24 3:34PM EDT1,390.000.020.000.05-0.04-66.67%15832681.25%
NVDA240531C014000002024-05-24 3:59PM EDT1,400.000.020.020.48-0.02-50.00%5891,535103.81%
NVDA240531C014500002024-05-24 3:59PM EDT1,450.000.010.010.52-0.04-80.00%211310116.11%
NVDA240531C015000002024-05-24 3:47PM EDT1,500.000.020.000.02-0.01-33.33%28486295.31%
NVDA240531C015500002024-05-24 3:52PM EDT1,550.000.010.000.01-0.03-75.00%47150898.44%
NVDA240531C016000002024-05-24 3:58PM EDT1,600.000.010.000.01-0.01-50.00%5951,372106.25%
NVDA240531C016500002024-05-24 1:57PM EDT1,650.000.010.000.030.00-593919123.44%
NVDA240531C017000002024-05-24 3:19PM EDT1,700.000.010.000.01-0.01-50.00%16,558440121.88%
NVDA240531C017500002024-05-24 3:59PM EDT1,750.000.010.000.010.00-4263,728128.13%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240531P002600002024-05-24 11:19AM EDT260.000.010.000.010.00-337362.50%
NVDA240531P002800002024-05-23 9:30AM EDT280.000.010.000.020.00-1016359.38%
NVDA240531P002900002024-05-23 9:30AM EDT290.000.010.000.010.00-719337.50%
NVDA240531P003000002024-05-20 12:30PM EDT300.000.010.000.020.00-1476343.75%
NVDA240531P003100002024-05-22 9:30AM EDT310.000.020.000.020.00-219331.25%
NVDA240531P003200002024-04-12 11:08AM EDT320.000.030.000.120.00-11370.31%
NVDA240531P003300002024-05-23 12:33PM EDT330.000.010.000.020.00-114318.75%
NVDA240531P003400002024-05-20 3:44PM EDT340.000.010.000.020.00-12309.38%
NVDA240531P003500002024-05-22 2:51PM EDT350.000.010.000.020.00-846300.00%
NVDA240531P003600002024-05-23 9:30AM EDT360.000.010.000.020.00-5251293.75%
NVDA240531P003700002024-05-17 2:41PM EDT370.000.050.000.020.00-6970287.50%
NVDA240531P003800002024-05-23 9:30AM EDT380.000.010.000.020.00-417281.25%
NVDA240531P003900002024-05-17 12:21PM EDT390.000.050.000.020.00-2930271.88%
NVDA240531P004000002024-05-23 3:55PM EDT400.000.010.000.020.00-19354265.63%
NVDA240531P004100002024-05-23 10:05AM EDT410.000.010.000.020.00-443259.38%
NVDA240531P004200002024-05-23 9:31AM EDT420.000.010.000.020.00-6138253.13%
NVDA240531P004300002024-05-23 11:50AM EDT430.000.010.000.020.00-784246.88%
NVDA240531P004400002024-05-22 3:59PM EDT440.000.050.000.020.00-1027240.63%
NVDA240531P004500002024-05-24 1:43PM EDT450.000.010.000.020.00-30189234.38%
NVDA240531P004600002024-05-24 10:21AM EDT460.000.010.000.020.00-336228.13%
NVDA240531P004700002024-05-24 10:25AM EDT470.000.020.000.02+0.01+100.00%3633225.00%
NVDA240531P004800002024-05-24 1:33PM EDT480.000.010.000.03-0.01-50.00%5177225.00%
NVDA240531P004900002024-05-24 1:33PM EDT490.000.010.000.030.00-6273218.75%
NVDA240531P005000002024-05-24 3:48PM EDT500.000.010.000.020.00-1522,588206.25%
NVDA240531P005100002024-05-24 3:38PM EDT510.000.010.000.020.00-10131203.13%
NVDA240531P005200002024-05-24 3:38PM EDT520.000.010.000.020.00-2641,165196.88%
NVDA240531P005300002024-05-24 3:36PM EDT530.000.010.000.02-0.01-50.00%56441192.19%
NVDA240531P005400002024-05-24 10:52AM EDT540.000.010.000.020.00-569187.50%
NVDA240531P005500002024-05-24 3:48PM EDT550.000.020.000.020.00-5191181.25%
NVDA240531P005600002024-05-24 3:46PM EDT560.000.020.000.020.00-10338178.13%
NVDA240531P005700002024-05-24 3:48PM EDT570.000.020.000.030.00-3163178.13%
NVDA240531P005800002024-05-24 3:52PM EDT580.000.020.010.02+0.01+100.00%121382173.44%
NVDA240531P005900002024-05-24 3:53PM EDT590.000.020.010.020.00-6731,459168.75%
NVDA240531P006000002024-05-24 3:54PM EDT600.000.020.010.03-0.01-33.33%5771,000167.19%
NVDA240531P006100002024-05-24 3:49PM EDT610.000.030.010.03-0.01-25.00%233136162.50%
NVDA240531P006200002024-05-24 3:48PM EDT620.000.030.010.060.00-110179165.63%
NVDA240531P006300002024-05-24 3:29PM EDT630.000.020.010.07-0.02-50.00%42328162.50%
NVDA240531P006350002024-05-24 10:20AM EDT635.000.030.000.05-0.01-25.00%1163154.69%
NVDA240531P006400002024-05-24 3:55PM EDT640.000.050.010.05-0.01-16.67%28264154.69%
NVDA240531P006450002024-05-24 3:54PM EDT645.000.050.000.09+0.02+66.67%3295157.42%
NVDA240531P006500002024-05-24 3:37PM EDT650.000.030.010.090.00-771,021156.64%
NVDA240531P006550002024-05-24 1:33PM EDT655.000.010.000.09-0.03-75.00%531,443153.13%
NVDA240531P006575002024-05-23 2:05PM EDT657.500.090.000.600.00--13182.71%
NVDA240531P006600002024-05-24 3:46PM EDT660.000.050.010.09+0.01+25.00%127166151.95%
NVDA240531P006625002024-05-22 3:51PM EDT662.500.410.000.100.00--2150.78%
NVDA240531P006650002024-05-24 3:41PM EDT665.000.030.000.10+0.01+50.00%2793150.00%
NVDA240531P006675002024-05-23 11:39AM EDT667.500.070.000.600.00--7177.44%
NVDA240531P006700002024-05-24 3:47PM EDT670.000.050.010.10-0.01-16.67%8242148.83%
NVDA240531P006725002024-05-24 3:55PM EDT672.500.050.000.10-0.48-90.57%268146.48%
NVDA240531P006750002024-05-24 3:55PM EDT675.000.050.010.10-0.04-44.44%21223146.48%
NVDA240531P006775002024-05-24 3:58PM EDT677.500.060.000.11+0.01+20.00%230145.31%
NVDA240531P006800002024-05-24 3:59PM EDT680.000.060.010.110.00-48514145.31%
NVDA240531P006825002024-05-24 11:09AM EDT682.500.040.000.11-0.05-55.56%127143.36%
NVDA240531P006850002024-05-24 3:45PM EDT685.000.050.000.11-0.04-44.44%40246142.19%
NVDA240531P006875002024-05-24 3:45PM EDT687.500.050.000.11+0.02+66.67%231141.02%
NVDA240531P006900002024-05-24 3:52PM EDT690.000.060.000.61-0.02-25.00%35563166.21%
NVDA240531P006925002024-05-24 3:59PM EDT692.500.070.000.12-0.03-30.00%5234139.84%
NVDA240531P006950002024-05-24 3:49PM EDT695.000.060.020.12-0.04-40.00%12989140.63%
NVDA240531P006975002024-05-24 3:56PM EDT697.500.080.000.60-0.03-27.27%8818162.11%
NVDA240531P007000002024-05-24 3:59PM EDT700.000.070.040.08+0.02+40.00%2212,970136.72%
NVDA240531P007025002024-05-24 3:45PM EDT702.500.060.010.12-0.04-40.00%4236136.72%
NVDA240531P007050002024-05-24 3:59PM EDT705.000.080.010.110.00-40293134.38%
NVDA240531P007075002024-05-24 3:19PM EDT707.500.050.000.12-0.05-50.00%1250133.59%
NVDA240531P007100002024-05-24 3:43PM EDT710.000.050.000.12-0.08-61.54%57295132.42%
NVDA240531P007125002024-05-24 3:57PM EDT712.500.080.000.10-0.05-38.46%2740129.30%
NVDA240531P007150002024-05-24 3:48PM EDT715.000.070.010.13-0.02-22.22%95396132.03%
NVDA240531P007175002024-05-24 1:17PM EDT717.500.060.010.14-0.10-62.50%3729131.84%
NVDA240531P007200002024-05-24 3:43PM EDT720.000.060.010.14-0.02-25.00%27416130.86%
NVDA240531P007225002024-05-24 3:18PM EDT722.500.050.000.14-0.06-54.55%1433128.91%
NVDA240531P007250002024-05-24 3:58PM EDT725.000.090.010.14-0.04-30.77%148279128.52%
NVDA240531P007275002024-05-24 3:19PM EDT727.500.050.000.14-0.07-58.33%33102126.76%
NVDA240531P007300002024-05-24 3:58PM EDT730.000.100.000.11-0.02-16.67%70658123.05%
NVDA240531P007325002024-05-24 3:59PM EDT732.500.110.010.15-0.02-15.38%2634126.17%
NVDA240531P007350002024-05-24 3:57PM EDT735.000.090.000.15-0.03-25.00%68311124.41%
NVDA240531P007375002024-05-24 3:55PM EDT737.500.080.001.15-0.05-38.46%5881154.64%
NVDA240531P007400002024-05-24 3:59PM EDT740.000.120.000.15-0.01-7.69%151571122.27%
NVDA240531P007425002024-05-24 3:46PM EDT742.500.110.000.16-0.06-35.29%2441121.88%
NVDA240531P007450002024-05-24 3:58PM EDT745.000.110.010.12-0.07-38.89%189836118.75%
NVDA240531P007475002024-05-24 3:59PM EDT747.500.140.010.16-0.01-6.67%384268120.70%
NVDA240531P007500002024-05-24 3:58PM EDT750.000.140.100.24-0.01-6.67%5341,986128.32%
NVDA240531P007550002024-05-24 3:45PM EDT755.000.100.010.17-0.04-28.57%98494118.16%
NVDA240531P007600002024-05-24 3:59PM EDT760.000.140.060.16-0.06-30.00%3111,065118.36%
NVDA240531P007650002024-05-24 3:43PM EDT765.000.090.010.68-0.10-52.63%921,329131.93%
NVDA240531P007700002024-05-24 3:59PM EDT770.000.150.050.16-0.04-21.05%71850113.67%
NVDA240531P007750002024-05-24 3:58PM EDT775.000.150.060.19-0.05-25.00%134495113.48%
NVDA240531P007800002024-05-24 3:59PM EDT780.000.160.050.20-0.04-20.00%94693111.33%
NVDA240531P007850002024-05-24 3:58PM EDT785.000.170.000.17-0.07-29.17%79467105.08%
NVDA240531P007900002024-05-24 3:59PM EDT790.000.170.090.21-0.05-22.73%1371,395109.38%
NVDA240531P007950002024-05-24 3:57PM EDT795.000.160.000.71-0.09-36.00%109479118.46%
NVDA240531P008000002024-05-24 3:59PM EDT800.000.190.120.19-0.02-9.52%2,3803,230105.47%
NVDA240531P008050002024-05-24 3:45PM EDT805.000.140.100.23-0.11-44.00%2201,454104.10%
NVDA240531P008100002024-05-24 3:49PM EDT810.000.160.170.20-0.12-42.86%7061,075103.32%
NVDA240531P008150002024-05-24 3:45PM EDT815.000.160.100.35-0.09-36.00%461421103.52%
NVDA240531P008200002024-05-24 3:58PM EDT820.000.220.100.38-0.08-26.67%8622,493102.15%
NVDA240531P008250002024-05-24 3:59PM EDT825.000.220.160.30-0.10-31.25%3251,28499.61%
NVDA240531P008300002024-05-24 3:59PM EDT830.000.250.100.35-0.09-26.47%1,7171,89097.17%
NVDA240531P008350002024-05-24 3:52PM EDT835.000.220.140.41-0.16-42.11%20669897.41%
NVDA240531P008400002024-05-24 3:58PM EDT840.000.240.180.28-0.12-33.33%2411,85893.26%
NVDA240531P008450002024-05-24 3:49PM EDT845.000.220.000.79-0.20-47.62%38883497.56%
NVDA240531P008500002024-05-24 3:58PM EDT850.000.270.240.40-0.17-38.64%8813,31392.77%
NVDA240531P008550002024-05-24 3:56PM EDT855.000.260.190.81-0.31-54.39%16869496.24%
NVDA240531P008600002024-05-24 3:57PM EDT860.000.300.200.35-0.22-42.31%70299986.82%
NVDA240531P008650002024-05-24 3:51PM EDT865.000.270.000.60-0.25-48.08%21068585.64%
NVDA240531P008700002024-05-24 3:59PM EDT870.000.350.060.42-0.17-32.69%44185581.25%
NVDA240531P008750002024-05-24 3:59PM EDT875.000.370.200.50-0.17-31.48%8441,25183.11%
NVDA240531P008800002024-05-24 3:57PM EDT880.000.380.340.50-0.24-38.71%5211,02583.01%
NVDA240531P008850002024-05-24 3:59PM EDT885.000.400.120.41-0.22-35.48%23967376.07%
NVDA240531P008900002024-05-24 3:59PM EDT890.000.400.220.51-0.22-35.48%28797977.20%
NVDA240531P008925002024-05-24 3:59PM EDT892.500.410.071.43-0.29-41.43%17425884.62%
NVDA240531P008950002024-05-24 3:59PM EDT895.000.410.060.53-0.29-41.43%65131172.95%
NVDA240531P008975002024-05-24 3:07PM EDT897.500.290.250.95-0.44-60.27%11742679.54%
NVDA240531P009000002024-05-24 3:59PM EDT900.000.450.440.45-0.27-37.50%2,3035,09275.00%
NVDA240531P009025002024-05-24 3:59PM EDT902.500.470.081.47-0.57-54.81%18129480.47%
NVDA240531P009050002024-05-24 3:56PM EDT905.000.440.080.80-0.34-43.59%21448272.75%
NVDA240531P009075002024-05-24 3:58PM EDT907.500.460.081.49-0.38-45.24%29310178.32%
NVDA240531P009100002024-05-24 3:59PM EDT910.000.470.340.80-0.38-44.71%38790973.39%
NVDA240531P009125002024-05-24 3:59PM EDT912.500.490.421.02-0.68-58.12%12714874.98%
NVDA240531P009150002024-05-24 3:59PM EDT915.000.500.091.03-0.43-46.24%86455771.00%
NVDA240531P009175002024-05-24 3:59PM EDT917.500.510.100.57-0.84-62.22%25421664.84%
NVDA240531P009200002024-05-24 3:59PM EDT920.000.520.500.85-0.44-45.83%9441,40270.85%
NVDA240531P009250002024-05-24 3:57PM EDT925.000.570.120.70-0.48-45.71%1,2141,56963.53%
NVDA240531P009300002024-05-24 3:59PM EDT930.000.610.070.75-0.54-46.96%5671,17461.43%
NVDA240531P009325002024-05-24 3:57PM EDT932.500.620.111.14-0.53-46.09%8110964.43%
NVDA240531P009350002024-05-24 3:59PM EDT935.000.650.480.75-0.56-46.28%64795663.16%
NVDA240531P009375002024-05-24 3:57PM EDT937.500.690.120.69-0.70-50.36%39732758.15%
NVDA240531P009400002024-05-24 3:59PM EDT940.000.680.500.75-0.79-53.74%1,09592061.11%
NVDA240531P009425002024-05-24 3:59PM EDT942.500.700.161.05-0.90-56.25%33037759.67%
NVDA240531P009450002024-05-24 3:59PM EDT945.000.730.350.76-0.89-54.94%1,4001,60157.76%
NVDA240531P009475002024-05-24 3:54PM EDT947.500.720.561.27-1.04-59.09%49940261.72%
NVDA240531P009500002024-05-24 3:59PM EDT950.000.740.750.80-1.01-57.71%7,7035,11858.79%
NVDA240531P009525002024-05-24 3:59PM EDT952.500.830.051.00-1.16-58.29%61723554.00%
NVDA240531P009550002024-05-24 3:59PM EDT955.000.900.680.89-1.16-56.31%1,30185956.67%
NVDA240531P009600002024-05-24 3:59PM EDT960.000.940.760.97-1.40-59.83%2,5431,20455.35%
NVDA240531P009650002024-05-24 3:59PM EDT965.001.040.801.52-1.68-61.76%1,8792,34056.10%
NVDA240531P009700002024-05-24 3:59PM EDT970.001.101.001.25-2.12-65.84%4,2933,07053.37%
NVDA240531P009750002024-05-24 3:59PM EDT975.001.261.211.36-2.46-66.13%3,8252,32352.39%
NVDA240531P009800002024-05-24 3:59PM EDT980.001.471.301.47-2.79-65.49%5,2702,04750.76%
NVDA240531P009850002024-05-24 3:59PM EDT985.001.601.402.11-3.60-69.23%4,4741,05550.93%
NVDA240531P009900002024-05-24 3:59PM EDT990.001.801.302.15-4.20-70.00%5,0022,20350.81%
NVDA240531P009950002024-05-24 3:59PM EDT995.002.112.002.15-4.84-69.64%2,9881,43248.13%
NVDA240531P010000002024-05-24 3:59PM EDT1,000.002.502.402.50-5.35-68.15%19,2734,28147.30%
NVDA240531P010050002024-05-24 3:59PM EDT1,005.002.901.313.20-6.70-69.79%3,8731,14747.83%
NVDA240531P010100002024-05-24 3:59PM EDT1,010.003.413.303.50-7.64-69.14%6,0821,95346.17%
NVDA240531P010150002024-05-24 3:59PM EDT1,015.004.002.494.10-8.55-68.13%3,4821,50245.51%
NVDA240531P010200002024-05-24 3:59PM EDT1,020.004.754.054.90-9.80-67.35%7,6521,99245.22%
NVDA240531P010250002024-05-24 3:59PM EDT1,025.005.785.555.70-10.42-64.32%6,6981,39544.53%
NVDA240531P010300002024-05-24 3:59PM EDT1,030.006.606.606.90-12.00-64.52%8,9582,36244.68%
NVDA240531P010350002024-05-24 3:59PM EDT1,035.007.706.308.35-13.16-63.09%8,78379245.04%
NVDA240531P010400002024-05-24 3:59PM EDT1,040.009.306.709.90-14.20-60.43%13,5662,63545.17%
NVDA240531P010450002024-05-24 3:59PM EDT1,045.0010.8810.2511.30-15.68-59.04%10,41888144.48%
NVDA240531P010500002024-05-24 3:59PM EDT1,050.0012.7512.5513.00-16.45-56.34%11,8281,53644.10%
NVDA240531P010550002024-05-24 3:59PM EDT1,055.0014.7012.9015.10-17.69-54.62%2,94950044.21%
NVDA240531P010600002024-05-24 3:59PM EDT1,060.0017.0115.0017.35-18.19-51.68%3,90739044.20%
NVDA240531P010650002024-05-24 3:59PM EDT1,065.0019.7017.2019.85-20.37-50.84%1,61827444.29%
NVDA240531P010700002024-05-24 3:59PM EDT1,070.0022.3019.9526.90-26.40-54.21%1,37935054.19%
NVDA240531P010750002024-05-24 3:58PM EDT1,075.0026.5523.2527.85-20.45-43.51%35125049.96%
NVDA240531P010800002024-05-24 3:59PM EDT1,080.0029.4027.5030.00-21.70-42.47%40525447.97%
NVDA240531P010850002024-05-24 3:48PM EDT1,085.0034.0028.9036.50-23.60-40.97%7326055.80%
NVDA240531P010900002024-05-24 3:59PM EDT1,090.0035.1533.0036.00-20.79-37.16%21222346.59%
NVDA240531P010950002024-05-24 3:54PM EDT1,095.0041.2037.8543.50-27.30-39.85%8417356.63%
NVDA240531P011000002024-05-24 3:59PM EDT1,100.0042.8941.7546.00-21.11-32.98%91345853.96%
NVDA240531P011050002024-05-24 3:52PM EDT1,105.0051.0543.4549.85-20.10-28.25%633954.36%
NVDA240531P011100002024-05-24 3:51PM EDT1,110.0054.5547.4054.05-25.55-31.90%703855.44%
NVDA240531P011150002024-05-24 3:55PM EDT1,115.0057.6550.1557.50-30.85-34.86%241954.02%
NVDA240531P011200002024-05-24 3:54PM EDT1,120.0062.4556.6563.85-20.55-24.76%642161.18%
NVDA240531P011250002024-05-24 3:59PM EDT1,125.0063.7361.5568.00-36.72-36.56%342650.59%
NVDA240531P011300002024-05-24 3:59PM EDT1,130.0068.2566.2071.20-29.20-29.96%3615158.47%
NVDA240531P011350002024-05-24 3:42PM EDT1,135.0077.1068.6075.85-21.10-21.49%1632759.95%
NVDA240531P011400002024-05-24 3:00PM EDT1,140.0086.1574.5080.35-3.40-3.80%2562560.71%
NVDA240531P011450002024-05-24 3:50PM EDT1,145.0086.2580.0585.05-20.80-19.43%12850.40%
NVDA240531P011500002024-05-24 3:02PM EDT1,150.0097.1282.5091.40-25.88-21.04%25469.92%
NVDA240531P011550002024-05-24 3:26PM EDT1,155.0093.9588.1594.80-27.42-22.59%172866.00%
NVDA240531P011600002024-05-24 10:25AM EDT1,160.00118.5093.0599.55+0.50+0.42%256567.30%
NVDA240531P011650002024-05-24 11:07AM EDT1,165.00116.0097.80104.85-14.50-11.11%25350.01%
NVDA240531P011700002024-05-24 3:57PM EDT1,170.00108.70102.20113.50-18.35-14.44%11563.10%
NVDA240531P011800002024-05-23 1:22PM EDT1,180.00124.15113.60123.500.00-24971.41%
NVDA240531P011900002024-05-24 3:35PM EDT1,190.00131.10123.70129.55-22.05-14.40%192662.24%
NVDA240531P012000002024-05-24 3:35PM EDT1,200.00140.85131.15142.75-25.15-15.15%407068.85%
NVDA240531P012100002024-05-23 9:40AM EDT1,210.00174.95142.20153.400.00-4679.16%
NVDA240531P012200002024-05-23 3:25PM EDT1,220.00192.75150.80163.350.00-4577.37%
NVDA240531P012300002024-05-23 11:57AM EDT1,230.00182.04161.00173.350.00-4481.90%
NVDA240531P012400002024-05-24 9:40AM EDT1,240.00205.65171.10181.55-94.25-31.43%22976.61%
NVDA240531P012500002024-05-24 3:52PM EDT1,250.00191.42180.80192.60-24.58-11.38%1184.35%
NVDA240531P012600002024-05-24 3:52PM EDT1,260.00201.44190.75203.35-117.16-36.77%9191.36%
NVDA240531P012700002024-05-24 9:38AM EDT1,270.00237.05201.05214.35-14.55-5.78%20100.68%
NVDA240531P012800002024-05-24 10:24AM EDT1,280.00240.00211.10224.40+17.45+7.84%20104.61%
NVDA240531P012900002024-05-23 10:17AM EDT1,290.00252.35221.10235.500.00-60112.55%
NVDA240531P013000002024-05-24 2:03PM EDT1,300.00247.40231.05245.45-6.35-2.50%41115.66%
NVDA240531P013100002024-05-23 10:32AM EDT1,310.00265.30240.75255.200.00-120116.82%
NVDA240531P013200002024-05-23 1:38PM EDT1,320.00262.40251.00265.500.00-120122.50%
NVDA240531P013300002024-05-23 2:17PM EDT1,330.00283.80260.70273.000.00-100111.89%
NVDA240531P013400002024-05-23 2:27PM EDT1,340.00300.35270.70283.000.00-120114.94%
NVDA240531P013500002024-05-23 2:27PM EDT1,350.00310.45280.70295.350.00-240130.42%
NVDA240531P013600002024-05-23 2:27PM EDT1,360.00319.95290.70305.500.00-100134.30%
NVDA240531P013700002024-05-23 10:18AM EDT1,370.00333.50300.95315.500.00-140138.60%
NVDA240531P013800002024-05-23 10:32AM EDT1,380.00335.00311.00325.400.00--0141.52%
NVDA240531P013900002024-05-22 3:32PM EDT1,390.00444.35321.00335.500.00-100145.08%
NVDA240531P014000002024-05-24 10:04AM EDT1,400.00361.18331.00345.75-103.87-22.34%20149.30%
NVDA240531P014500002024-05-17 10:08AM EDT1,450.00513.86381.00395.200.00-20161.47%
NVDA240531P015000002024-05-16 9:39AM EDT1,500.00546.85430.70445.100.00--0173.24%
NVDA240531P015500002024-05-21 9:48AM EDT1,550.00616.20480.70495.150.00--0186.74%
NVDA240531P016000002024-04-26 12:44PM EDT1,600.00727.90530.95545.450.00-20202.64%