Deutsche Märkte öffnen in 8 Stunden 28 Minuten

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
114,25-8,34 (-6,80%)
Börsenschluss: 04:00PM EDT
115,18 +0,93 (+0,81%)
Nachbörse: 06:32PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA251219C000005002024-07-12 3:11PM EDT0.50131.07108.45123.750.00-31,4620.00%
NVDA251219C000010002024-06-10 10:46AM EDT1.00119.85131.40135.550.00--210.00%
NVDA251219C000035002024-06-20 12:17PM EDT3.50133.85112.30122.700.00--10.00%
NVDA251219C000050002024-06-21 1:01PM EDT5.00123.05111.10121.100.00-20510.00%
NVDA251219C000060002024-06-17 12:07AM EDT6.0067.26--0.00---0.00%
NVDA251219C000065002024-07-05 10:47AM EDT6.50121.56103.25117.500.00-174212.40%
NVDA251219C000070002024-07-17 11:42AM EDT7.00113.08102.80117.500.00--1212.31%
NVDA251219C000075002024-07-03 9:30AM EDT7.50115.05102.35117.500.00-161212.11%
NVDA251219C000080002024-06-17 12:08AM EDT8.0041.46--0.00---0.00%
NVDA251219C000085002024-06-17 12:08AM EDT8.5046.45--0.00---0.00%
NVDA251219C000090002024-05-30 1:41PM EDT9.00106.02106.45118.200.00--20303.61%
NVDA251219C000095002024-06-17 12:08AM EDT9.5037.12--0.00---0.00%
NVDA251219C000100002024-07-18 12:14PM EDT10.00110.25100.25112.500.00-121157.59%
NVDA251219C000105002024-06-17 12:04AM EDT10.5040.27--0.00---0.00%
NVDA251219C000110002024-05-29 11:07AM EDT11.00104.02111.10115.500.00--30365.82%
NVDA251219C000120002024-06-17 12:04AM EDT12.0074.51--0.00---0.00%
NVDA251219C000125002024-06-17 12:04AM EDT12.5075.30--0.00---0.00%
NVDA251219C000135002024-07-03 9:31AM EDT13.50110.2099.60109.500.00-4870162.60%
NVDA251219C000140002024-06-25 3:16PM EDT14.00112.6299.50109.500.00-10360166.02%
NVDA251219C000145002024-06-13 11:27AM EDT14.50115.12108.00124.000.00-102000.00%
NVDA251219C000150002024-06-06 9:30AM EDT15.00110.95110.05114.650.00--580329.30%
NVDA251219C000155002024-07-24 11:17AM EDT15.50103.8597.70107.50+39.23+60.71%1-150.66%
NVDA251219C000160002024-07-10 11:24AM EDT16.00119.4597.65107.500.00-791,751154.25%
NVDA251219C000165002024-05-31 1:41PM EDT16.5093.71105.75110.550.00--230234.84%
NVDA251219C000170002024-06-18 12:39PM EDT17.00119.37104.20107.550.00-1198203.35%
NVDA251219C000175002024-06-17 12:05AM EDT17.5061.40--0.00---0.00%
NVDA251219C000180002024-07-24 12:05PM EDT18.00100.0095.65105.50-5.40-5.12%1308143.53%
NVDA251219C000185002024-06-28 11:53AM EDT18.50109.8595.60105.500.00-20889146.67%
NVDA251219C000190002024-06-11 11:58AM EDT19.00102.04109.10111.900.00--1,137286.96%
NVDA251219C000195002024-07-10 3:46PM EDT19.50115.8094.65104.500.00-11,177142.14%
NVDA251219C000200002024-07-17 11:24AM EDT20.00100.8093.75103.500.00-1504,690134.96%
NVDA251219C000205002024-06-20 1:06PM EDT20.50113.0097.50105.000.00-1628165.42%
NVDA251219C000210002024-07-17 10:45AM EDT21.00102.0092.75102.500.00-2839130.84%
NVDA251219C000215002024-07-22 10:13AM EDT21.50102.0792.80102.500.00-101,392134.25%
NVDA251219C000220002024-07-24 3:42PM EDT22.0095.6391.70101.50-6.22-6.11%101,907126.73%
NVDA251219C000225002024-07-24 3:21PM EDT22.5094.3891.65101.50-6.89-6.80%1604129.59%
NVDA251219C000230002024-07-02 11:21AM EDT23.00100.9991.60100.500.00-2701,925127.49%
NVDA251219C000235002024-07-15 10:02AM EDT23.50107.8590.5599.800.00-1899122.12%
NVDA251219C000240002024-06-24 11:01AM EDT24.0098.2592.10100.800.00-142,464136.62%
NVDA251219C000245002024-06-28 2:25PM EDT24.50100.7589.6599.350.00-11,200121.78%
NVDA251219C000250002024-07-17 12:50PM EDT25.0094.2889.7099.500.00-35,927125.44%
NVDA251219C000255002024-07-10 1:38PM EDT25.50112.0488.7598.400.00-81,441119.18%
NVDA251219C000260002024-07-02 2:59PM EDT26.0099.3388.8098.250.00-11,629121.46%
NVDA251219C000265002024-07-10 3:07PM EDT26.50110.4087.6597.500.00-41,632116.06%
NVDA251219C000270002024-07-11 2:46PM EDT27.00104.8387.6596.650.00-12,041115.20%
NVDA251219C000275002024-07-17 11:06AM EDT27.5094.9687.5596.500.00-52,931116.80%
NVDA251219C000280002024-07-08 10:44AM EDT28.00102.8086.5595.750.00-14,992112.29%
NVDA251219C000285002024-07-08 12:20PM EDT28.50102.8086.6595.300.00-41,590113.48%
NVDA251219C000290002024-07-17 11:03AM EDT29.0093.8085.7095.350.00-11,834112.45%
NVDA251219C000295002024-07-10 2:47PM EDT29.50107.9185.6095.100.00-3401,429113.55%
NVDA251219C000300002024-07-24 12:00PM EDT30.0089.5883.9593.85-1.42-1.56%1310,390104.93%
NVDA251219C000305002024-07-22 10:06AM EDT30.5094.2384.6094.300.00-12,118111.55%
NVDA251219C000310002024-06-24 11:43AM EDT31.0092.7783.6593.350.00-54,645106.92%
NVDA251219C000315002024-07-24 2:33PM EDT31.5087.4883.7591.00-17.62-16.76%10778101.05%
NVDA251219C000320002024-06-17 11:42AM EDT32.00103.4586.4589.250.00-14964106.91%
NVDA251219C000325002024-07-17 12:41PM EDT32.5088.0082.9090.000.00-11,77699.26%
NVDA251219C000330002024-07-03 12:26PM EDT33.0098.0082.2591.500.00-11,008104.61%
NVDA251219C000335002024-07-17 12:23PM EDT33.5088.0081.7089.000.00-21,18696.29%
NVDA251219C000340002024-06-21 1:35PM EDT34.0095.9085.5088.950.00-301,522111.10%
NVDA251219C000345002024-06-20 2:59PM EDT34.50100.9185.0588.500.00-7572110.14%
NVDA251219C000350002024-07-15 1:54PM EDT35.0096.2880.8088.000.00-102,71396.80%
NVDA251219C000355002024-07-24 11:47AM EDT35.5085.4679.5589.50-21.45-20.06%12,93599.80%
NVDA251219C000360002024-06-12 3:24PM EDT36.0092.4592.00102.000.00--3,841177.73%
NVDA251219C000365002024-07-17 10:57AM EDT36.5085.8079.6587.000.00-15,10996.35%
NVDA251219C000370002024-07-22 3:33PM EDT37.0089.5478.5586.000.00-13,78991.81%
NVDA251219C000375002024-06-27 12:57PM EDT37.5090.5078.3088.300.00-253,480100.20%
NVDA251219C000380002024-07-12 11:11AM EDT38.0096.7277.6087.500.00-1373,01597.63%
NVDA251219C000385002024-07-17 2:43PM EDT38.5083.6377.6085.000.00-12,29992.09%
NVDA251219C000390002024-07-12 2:31PM EDT39.0096.1676.6086.500.00-208,68895.54%
NVDA251219C000395002024-07-22 2:34PM EDT39.5087.7776.7584.000.00-2006,38490.59%
NVDA251219C000400002024-07-24 12:05PM EDT40.0080.0076.8084.00-7.76-8.84%56,85392.68%
NVDA251219C000410002024-07-18 12:19PM EDT41.0082.0075.2583.000.00-16,19989.18%
NVDA251219C000415002024-07-24 10:43AM EDT41.5081.1774.6582.00-1.66-2.00%51,34586.56%
NVDA251219C000420002024-07-12 3:50PM EDT42.0091.2074.6082.000.00-25,59688.31%
NVDA251219C000425002024-07-12 2:57PM EDT42.5093.4073.6581.000.00-202,98684.77%
NVDA251219C000430002024-07-10 12:56PM EDT43.0096.5073.6581.000.00-119,22886.63%
NVDA251219C000435002024-07-10 2:49PM EDT43.5095.1072.7582.500.00-105,71089.95%
NVDA251219C000440002024-07-24 3:52PM EDT44.0075.4073.3082.50-3.27-4.16%25,33592.99%
NVDA251219C000445002024-05-23 9:33AM EDT44.5063.4079.5092.000.00--3,360132.14%
NVDA251219C000450002024-07-24 1:56PM EDT45.0076.4071.1580.90-6.37-7.70%128,64986.73%
NVDA251219C000455002024-07-24 2:58PM EDT45.5074.7071.7079.00-4.60-5.80%544,31484.98%
NVDA251219C000460002024-07-10 2:48PM EDT46.0093.1771.6580.500.00-604,06790.14%
NVDA251219C000465002024-07-17 3:45PM EDT46.5076.7870.6579.700.00-12,42087.31%
NVDA251219C000470002024-07-12 10:03AM EDT47.0087.8270.8580.500.00-23,22991.16%
NVDA251219C000475002024-07-17 10:24AM EDT47.5072.5069.6577.00-4.00-5.23%13,14281.49%
NVDA251219C000480002024-07-24 3:52PM EDT48.0071.9067.4073.60-6.40-8.17%117,01768.86%
NVDA251219C000485002024-07-18 11:24AM EDT48.5073.6568.6576.000.00-202,05079.88%
NVDA251219C000490002024-07-19 2:18PM EDT49.0074.5068.6576.000.00-102,99881.44%
NVDA251219C000495002024-06-24 11:23AM EDT49.5076.5571.7574.700.00-103,30086.98%
NVDA251219C000500002024-07-24 3:21PM EDT50.0070.3867.7075.00-3.17-4.31%627,70379.96%
NVDA251219C000505002024-07-24 2:48PM EDT50.5070.0067.9575.60-9.85-12.34%11,86283.31%
NVDA251219C000510002024-07-22 9:39AM EDT51.0075.4067.5576.500.00-16,38885.75%
NVDA251219C000515002024-06-11 11:00AM EDT51.5075.4883.0584.700.00--1,895136.38%
NVDA251219C000520002024-07-09 3:21PM EDT52.0084.6065.7575.500.00-25,48582.40%
NVDA251219C000525002024-06-14 9:56AM EDT52.5084.5278.0086.900.00-3521,544131.94%
NVDA251219C000530002024-07-19 9:58AM EDT53.0073.8465.7074.450.00-13,86382.69%
NVDA251219C000535002024-07-24 3:39PM EDT53.5068.8565.5572.00-2.15-3.03%15,63678.56%
NVDA251219C000540002024-07-09 3:23PM EDT54.0082.7064.7572.000.00-22,13378.22%
NVDA251219C000545002024-07-03 12:43PM EDT54.5078.6563.7573.500.00-250080.53%
NVDA251219C000550002024-07-17 12:29PM EDT55.0069.1063.2571.250.00-84,40076.21%
NVDA251219C000555002024-06-20 12:49PM EDT55.5084.8567.3570.750.00-3056984.60%
NVDA251219C000560002024-07-17 12:45PM EDT56.0068.0362.8070.000.00-181075.35%
NVDA251219C000565002024-06-28 11:53AM EDT56.5076.8063.0070.000.00-52,57977.00%
NVDA251219C000570002024-07-03 12:55PM EDT57.0077.5062.6571.500.00-510,34480.41%
NVDA251219C000575002024-07-10 12:58PM EDT57.5083.9261.7071.500.00-3002,74079.74%
NVDA251219C000580002024-07-24 11:49AM EDT58.0066.6561.9570.80-3.81-5.41%42,01380.02%
NVDA251219C000585002024-07-17 12:55PM EDT58.5066.3860.7070.500.00-42,96978.24%
NVDA251219C000590002024-07-17 3:56PM EDT59.0066.7360.5568.000.00-102,21074.43%
NVDA251219C000595002024-06-13 2:08PM EDT59.5076.6573.8579.650.00-30670120.39%
NVDA251219C000600002024-07-24 2:52PM EDT60.0062.6561.8569.50-8.35-11.76%2228,27681.73%
NVDA251219C000605002024-06-12 10:03AM EDT60.5072.0077.0078.750.00--1,030125.93%
NVDA251219C000610002024-07-18 9:34AM EDT61.0067.8658.7568.500.00-52,38776.48%
NVDA251219C000615002024-06-05 9:30AM EDT61.5064.700.000.000.00--1,1300.00%
NVDA251219C000620002024-07-24 2:42PM EDT62.0062.0058.9068.50-2.25-3.50%283178.80%
NVDA251219C000625002024-07-16 10:16AM EDT62.5070.4757.8067.500.00-101,83876.17%
NVDA251219C000630002024-07-24 3:18PM EDT63.0060.6057.8067.00-13.10-17.77%1770376.31%
NVDA251219C000635002024-05-28 3:11PM EDT63.5058.8266.1570.500.00--81097.08%
NVDA251219C000640002024-07-24 3:31PM EDT64.0059.0056.8066.50-10.13-14.65%102,86575.73%
NVDA251219C000645002024-05-31 1:05PM EDT64.5053.2864.5568.050.00--1,27091.98%
NVDA251219C000650002024-07-24 3:46PM EDT65.0059.2555.8064.00-7.75-11.57%104,32771.83%
NVDA251219C000655002024-07-08 10:23AM EDT65.5071.4155.7065.500.00-1041075.10%
NVDA251219C000660002024-07-11 3:28PM EDT66.0070.6655.7565.500.00-201,15876.10%
NVDA251219C000665002024-06-20 1:45PM EDT66.5074.0560.2561.050.00-4251177.09%
NVDA251219C000670002024-07-24 10:42AM EDT67.0061.5354.6564.50-5.77-8.57%158074.54%
NVDA251219C000675002024-06-17 10:05AM EDT67.5073.5261.1061.650.00-7054081.10%
NVDA251219C000680002024-07-24 12:12PM EDT68.0058.6555.9562.00-4.57-7.23%59,90574.41%
NVDA251219C000685002024-06-25 3:04PM EDT68.5066.3055.6061.000.00-242173.18%
NVDA251219C000690002024-07-19 10:47AM EDT69.0059.9555.2561.000.00-31,28773.50%
NVDA251219C000695002024-07-24 3:16PM EDT69.5055.2554.9060.00-3.35-5.72%22,16472.28%
NVDA251219C000700002024-07-24 3:56PM EDT70.0055.2054.8062.50-6.60-10.68%197,36076.78%
NVDA251219C000705002024-07-24 12:12PM EDT70.5056.8554.2060.00-4.95-8.01%51,04472.91%
NVDA251219C000710002024-07-17 3:32PM EDT71.0058.1553.9059.000.00-2101,35471.78%
NVDA251219C000720002024-07-02 10:17AM EDT72.0060.3751.3558.700.00-1401,33969.19%
NVDA251219C000730002024-07-17 10:00AM EDT73.0057.7352.5558.000.00-104,21971.54%
NVDA251219C000740002024-07-24 2:21PM EDT74.0053.7551.9057.00-5.99-10.03%711,41170.72%
NVDA251219C000750002024-07-24 3:58PM EDT75.0051.7551.2555.70-7.26-12.30%813,45069.48%
NVDA251219C000760002024-07-24 10:20AM EDT76.0054.0650.7554.65-4.25-7.29%712,22168.81%
NVDA251219C000770002024-07-24 10:20AM EDT77.0054.1749.9553.70-3.46-6.00%702,05267.87%
NVDA251219C000780002024-07-24 11:41AM EDT78.0051.2249.3051.90-11.01-17.69%201,18465.98%
NVDA251219C000790002024-07-15 11:58AM EDT79.0061.5348.7050.900.00-701,76565.27%
NVDA251219C000800002024-07-24 3:36PM EDT80.0049.2748.1050.70-6.57-11.77%324,36365.62%
NVDA251219C000810002024-07-17 10:56AM EDT81.0051.9547.4549.700.00-193364.83%
NVDA251219C000820002024-07-22 9:39AM EDT82.0053.0547.0048.700.00-103,10664.31%
NVDA251219C000830002024-07-19 1:45PM EDT83.0049.5046.2546.900.00-103,03562.38%
NVDA251219C000840002024-07-24 2:47PM EDT84.0046.7545.6546.70-6.25-11.79%267262.69%
NVDA251219C000850002024-07-24 3:01PM EDT85.0045.9045.1045.70-2.85-5.85%3214,98462.04%
NVDA251219C000860002024-07-19 3:36PM EDT86.0047.8443.0046.000.00-205,49961.08%
NVDA251219C000880002024-07-23 10:05AM EDT88.0046.5043.3544.00-4.60-9.00%401,25561.52%
NVDA251219C000900002024-07-24 3:28PM EDT90.0042.6642.4044.30-5.83-12.02%126,70563.07%
NVDA251219C000920002024-07-17 11:41AM EDT92.0045.0041.3042.300.00-21,04261.67%
NVDA251219C000930002024-07-24 3:38PM EDT93.0042.2040.8041.30-2.60-5.80%51,02061.03%
NVDA251219C000940002024-07-24 2:48PM EDT94.0040.3039.9540.75-4.45-9.94%81,74660.50%
NVDA251219C000950002024-07-24 3:12PM EDT95.0040.6339.6043.65-5.57-12.06%4414,60964.40%
NVDA251219C000960002024-07-24 9:53AM EDT96.0039.5739.2046.50-9.03-18.58%21,39268.12%
NVDA251219C000970002024-07-24 3:38PM EDT97.0040.0538.7041.55-4.05-9.18%668463.02%
NVDA251219C000980002024-07-24 11:47AM EDT98.0040.8838.2045.50-4.17-9.26%287667.77%
NVDA251219C000990002024-07-24 2:53PM EDT99.0038.2537.7044.60-5.95-13.46%158167.14%
NVDA251219C001000002024-07-24 3:52PM EDT100.0037.4537.2542.65-6.05-13.91%12510,20965.43%
NVDA251219C001010002024-07-22 2:44PM EDT101.0043.2936.7043.000.00-101,54766.10%
NVDA251219C001020002024-07-22 2:44PM EDT102.0042.7936.2542.000.00-1079265.42%
NVDA251219C001030002024-07-22 2:44PM EDT103.0042.2235.8041.000.00-121,82064.73%
NVDA251219C001040002024-07-19 9:30AM EDT104.0039.5635.3042.450.00-994966.57%
NVDA251219C001050002024-07-24 1:19PM EDT105.0036.8534.9041.45-3.97-9.73%71,37665.92%
NVDA251219C001060002024-07-11 11:00AM EDT106.0045.9534.4040.450.00-568165.17%
NVDA251219C001070002024-07-22 2:43PM EDT107.0040.2333.9540.000.00-1049765.03%
NVDA251219C001080002024-07-24 11:49AM EDT108.0035.7033.3539.00-4.01-10.10%277264.17%
NVDA251219C001090002024-07-23 12:12PM EDT109.0039.5533.0539.000.00-21,62964.63%
NVDA251219C001100002024-07-24 3:27PM EDT110.0033.0032.5036.10-5.32-13.88%784,00561.89%
NVDA251219C001110002024-07-02 3:52PM EDT111.0037.8832.0037.000.00-410263.04%
NVDA251219C001120002024-07-18 1:21PM EDT112.0033.0031.7539.50-3.30-9.09%13,83466.04%
NVDA251219C001130002024-07-24 1:57PM EDT113.0033.0031.3539.50-3.60-9.84%167766.35%
NVDA251219C001140002024-07-23 11:59AM EDT114.0037.0530.9538.500.00-145365.65%
NVDA251219C001150002024-07-24 3:58PM EDT115.0030.8030.5536.00-5.50-15.15%482,21463.46%
NVDA251219C001160002024-07-24 3:59PM EDT116.0030.3530.1534.05-6.35-17.30%111,03161.84%
NVDA251219C001170002024-07-24 3:35PM EDT117.0030.5029.7537.50-0.83-2.65%3635965.52%
NVDA251219C001180002024-07-24 1:18PM EDT118.0030.2129.3531.15-4.56-13.11%4987759.58%
NVDA251219C001190002024-07-24 3:52PM EDT119.0029.4028.8532.95-5.59-15.98%531,02161.51%
NVDA251219C001200002024-07-24 3:58PM EDT120.0028.8428.6532.80-5.01-14.80%15934,61261.82%
NVDA251219C001210002024-07-24 3:04PM EDT121.0028.8528.2035.50-4.45-13.36%1372,69064.63%
NVDA251219C001220002024-07-24 12:54PM EDT122.0028.6225.4535.45-5.07-15.05%1176462.55%
NVDA251219C001230002024-07-24 3:15PM EDT123.0028.4227.5034.45-4.53-13.75%665464.17%
NVDA251219C001240002024-07-24 3:13PM EDT124.0027.9527.0032.00-4.30-13.33%336661.95%
NVDA251219C001250002024-07-24 3:54PM EDT125.0026.9526.8030.55-4.55-14.44%2482,93960.98%
NVDA251219C001260002024-07-24 2:08PM EDT126.0026.7726.4531.00-4.98-15.69%5346261.66%
NVDA251219C001270002024-07-24 1:46PM EDT127.0027.9026.1031.60-0.41-1.45%335662.49%
NVDA251219C001280002024-07-24 9:56AM EDT128.0026.2025.7531.35-2.50-8.71%239562.49%
NVDA251219C001290002024-07-24 12:55PM EDT129.0026.7522.8528.60-2.40-8.23%743157.73%
NVDA251219C001300002024-07-24 3:54PM EDT130.0025.0025.1030.00-4.95-16.53%1,7072,68961.72%
NVDA251219C001320002024-07-24 2:44PM EDT132.0025.1024.4530.00-4.05-13.89%789162.20%
NVDA251219C001340002024-07-23 12:01PM EDT134.0024.8523.9024.20-4.05-14.01%161557.33%
NVDA251219C001350002024-07-24 3:14PM EDT135.0024.3221.2529.00-3.88-13.76%422,37359.86%
NVDA251219C001360002024-07-24 2:46PM EDT136.0023.9023.3030.50-1.40-5.53%41,88663.68%
NVDA251219C001380002024-07-24 3:32PM EDT138.0023.0022.7026.35-3.60-13.53%758760.26%
NVDA251219C001400002024-07-24 3:53PM EDT140.0022.3522.0027.40-4.40-16.45%214,94761.56%
NVDA251219C001420002024-07-24 11:14AM EDT142.0023.2021.5529.35+0.05+0.22%438263.91%
NVDA251219C001440002024-07-23 11:00AM EDT144.0025.5520.9022.100.00-6955757.52%
NVDA251219C001450002024-07-23 3:31PM EDT145.0024.9020.7021.050.00-929356.82%
NVDA251219C001460002024-07-19 3:15PM EDT146.0022.4420.4021.150.00-182757.09%
NVDA251219C001480002024-07-23 3:02PM EDT148.0024.0019.9520.750.00-172557.18%
NVDA251219C001500002024-07-24 3:54PM EDT150.0019.7519.4520.15-3.35-14.50%1302,88357.03%
NVDA251219C001520002024-07-24 12:10PM EDT152.0020.0018.9519.45-2.80-12.28%14,50856.75%
NVDA251219C001540002024-07-19 3:16PM EDT154.0020.0918.4019.050.00-11,09756.69%
NVDA251219C001550002024-07-24 3:59PM EDT155.0018.4518.2018.75-3.90-17.45%1212056.63%
NVDA251219C001560002024-07-10 3:55PM EDT156.0028.6018.0518.650.00-22140356.79%
NVDA251219C001580002024-07-24 1:36PM EDT158.0018.9017.6018.50-2.70-12.50%342457.01%
NVDA251219C001600002024-07-24 3:50PM EDT160.0017.4417.1518.30-3.27-15.79%321,54957.17%
NVDA251219C001620002024-07-19 3:22PM EDT162.0018.3316.7017.400.00-334656.65%
NVDA251219C001640002024-07-18 1:39PM EDT164.0018.5516.2516.600.00-161,71856.20%
NVDA251219C001650002024-07-23 3:46PM EDT165.0016.3516.1016.70-3.15-16.15%233556.51%
NVDA251219C001660002024-07-19 3:22PM EDT166.0017.4215.8016.450.00-29056.35%
NVDA251219C001670002024-07-24 11:24AM EDT167.0016.9515.6516.00-3.45-16.91%124056.13%
NVDA251219C001680002024-07-19 11:52AM EDT168.0017.4015.4516.200.00-642256.48%
NVDA251219C001690002024-07-19 10:57AM EDT169.0017.2015.3015.900.00-822456.39%
NVDA251219C001700002024-07-24 2:42PM EDT170.0015.5815.1516.25-2.77-15.10%422,16056.92%
NVDA251219C001710002024-07-19 10:57AM EDT171.0016.8014.9515.600.00-2256556.44%
NVDA251219C001720002024-07-24 3:29PM EDT172.0014.9714.5515.05-0.71-4.53%668755.86%
NVDA251219C001730002024-07-19 11:00AM EDT173.0016.4514.5515.350.00-272356.48%
NVDA251219C001740002024-07-11 9:52AM EDT174.0022.6014.3014.700.00-971455.94%
NVDA251219C001750002024-07-24 1:50PM EDT175.0015.1614.2014.50-2.59-14.59%6414,99855.97%
NVDA251219C001760002024-07-08 11:39AM EDT176.0019.6714.0014.800.00-144956.38%
NVDA251219C001770002024-07-19 11:01AM EDT177.0015.7513.7514.450.00-951056.12%
NVDA251219C001780002024-07-22 11:53AM EDT178.0015.9013.7014.150.00-681856.09%
NVDA251219C001790002024-07-24 11:05AM EDT179.0014.6513.5013.80-2.10-12.54%177155.86%
NVDA251219C001800002024-07-24 3:59PM EDT180.0013.5013.4013.65-2.82-17.28%801,50755.92%
NVDA251219C001810002024-07-19 10:58AM EDT181.0014.8513.2513.500.00-873255.92%
NVDA251219C001820002024-07-22 11:53AM EDT182.0015.1513.0013.500.00-248055.98%
NVDA251219C001830002024-07-19 10:58AM EDT183.0014.5012.8513.150.00-219455.78%
NVDA251219C001840002024-07-24 9:43AM EDT184.0013.7512.7013.05-1.00-6.78%112855.82%
NVDA251219C001850002024-07-24 2:52PM EDT185.0012.5512.5512.85-2.79-18.19%1326,19055.77%
NVDA251219C001860002024-07-16 9:30AM EDT186.0017.8012.4013.550.00-127156.60%
NVDA251219C001870002024-07-19 11:52AM EDT187.0013.8012.2012.750.00-2422655.89%
NVDA251219C001880002024-07-19 11:52AM EDT188.0013.6512.1512.600.00-2221055.97%
NVDA251219C001890002024-07-22 11:54AM EDT189.0013.9011.9512.450.00-216855.90%
NVDA251219C001900002024-07-24 3:43PM EDT190.0012.3511.8512.25-1.45-10.51%5362255.87%
NVDA251219C001910002024-07-22 11:01AM EDT191.0014.0011.7512.100.00-224455.89%
NVDA251219C001920002024-07-17 9:44AM EDT192.0013.8511.5512.000.00-21,20655.86%
NVDA251219C001930002024-07-23 9:43AM EDT193.0014.4111.4511.700.00-299355.72%
NVDA251219C001940002024-07-24 1:51PM EDT194.0012.1011.3511.55-1.60-11.68%142,03255.73%
NVDA251219C001950002024-07-24 2:13PM EDT195.0011.7611.1512.45-2.16-15.52%555,08256.71%
NVDA251219C002000002024-07-24 3:59PM EDT200.0010.5610.5011.60-2.32-18.01%442,37756.45%
NVDA251219C002050002024-07-24 12:50PM EDT205.0010.469.9011.00-1.44-12.10%51,32856.42%
NVDA251219C002100002024-07-24 11:59AM EDT210.009.759.3510.50-1.65-14.47%791,87356.48%
NVDA251219C002120002024-07-19 11:52AM EDT212.0010.309.159.550.00-2544355.68%
NVDA251219C002130002024-07-19 11:52AM EDT213.0010.209.059.400.00-747055.62%
NVDA251219C002140002024-07-22 11:01AM EDT214.0010.758.909.350.00-368055.62%
NVDA251219C002150002024-07-19 3:09PM EDT215.009.858.859.250.00-117355.68%
NVDA251219C002160002024-07-16 11:36AM EDT216.0011.958.609.150.00-3448055.51%
NVDA251219C002180002024-07-08 12:22PM EDT218.0012.348.459.000.00-1255.60%
NVDA251219C002190002024-06-21 1:54PM EDT219.0013.659.009.500.00-64057.01%
NVDA251219C002200002024-07-24 10:53AM EDT220.009.008.308.60-0.90-9.09%122555.41%
NVDA251219C002210002024-07-19 3:38PM EDT221.008.958.158.700.00-13455.56%
NVDA251219C002220002024-07-19 3:38PM EDT222.008.428.058.60-0.43-4.86%106655.54%
NVDA251219C002230002024-06-05 3:24PM EDT223.009.4210.6511.300.00--4061.66%
NVDA251219C002240002024-07-09 11:48AM EDT224.0012.808.008.250.00-1558355.49%
NVDA251219C002250002024-07-24 12:04PM EDT225.008.057.858.15-0.60-6.94%633155.40%
NVDA251219C002260002024-07-15 12:49PM EDT226.0011.477.858.050.00-1443455.49%
NVDA251219C002270002024-07-23 9:38AM EDT227.009.957.758.000.00-165155.51%
NVDA251219C002280002024-07-24 2:48PM EDT228.007.807.657.90-1.83-19.00%1682855.48%
NVDA251219C002300002024-07-24 3:38PM EDT230.007.817.507.70-0.39-4.76%4552255.46%
NVDA251219C002350002024-07-15 12:14PM EDT235.0010.177.057.300.00-219455.39%
NVDA251219C002400002024-07-24 10:02AM EDT240.007.406.706.95+0.05+0.68%148755.44%
NVDA251219C002450002024-07-22 10:08AM EDT245.007.706.256.750.00-27255.52%
NVDA251219C002500002024-07-24 3:14PM EDT250.006.196.006.25-0.41-6.21%361,11355.40%
NVDA251219C002550002024-07-24 3:26PM EDT255.006.005.655.95-1.25-17.24%117055.37%
NVDA251219C002600002024-07-23 12:41PM EDT260.006.855.355.700.00-7813555.42%
NVDA251219C002650002024-07-24 11:12AM EDT265.005.665.155.40-0.69-10.87%423755.50%
NVDA251219C002700002024-07-24 9:50AM EDT270.005.404.855.15-0.84-13.46%1023255.46%
NVDA251219C002750002024-07-24 2:00PM EDT275.005.004.605.05-0.35-6.54%211355.68%
NVDA251219C002800002024-07-24 3:40PM EDT280.004.624.404.70-0.88-16.00%3353555.56%
NVDA251219C002850002024-05-24 9:56AM EDT285.00782.77943.05960.050.00-121600.00%
NVDA251219C002900002024-05-29 11:23AM EDT290.00875.00938.55955.550.00-11960.00%
NVDA251219C002950002024-06-03 11:36AM EDT295.00870.70934.00950.700.00-11430.00%
NVDA251219C003000002024-06-07 9:47AM EDT300.00925.00929.60945.70-22.35-2.36%11,0500.00%
NVDA251219C003050002024-06-06 10:12AM EDT305.00935.00925.10942.100.00-12120.00%
NVDA251219C003100002024-05-29 2:12PM EDT310.00866.95920.65937.650.00-25390.00%
NVDA251219C003150002024-06-05 2:10PM EDT315.00931.05916.25933.200.00-20770.00%
NVDA251219C003200002024-06-07 3:31PM EDT320.00920.16911.90928.75+51.36+5.91%1950.00%
NVDA251219C003250002024-05-03 10:18AM EDT325.00591.00796.00814.000.00-21780.00%
NVDA251219C003300002024-05-23 2:50PM EDT330.00737.00903.05919.850.00-21010.00%
NVDA251219C003350002024-03-27 10:08AM EDT335.00602.00571.10581.350.00-11200.00%
NVDA251219C003400002024-06-06 12:44PM EDT340.00882.50894.25910.950.00-101560.00%
NVDA251219C003450002024-05-07 11:40AM EDT345.00599.60893.20901.700.00-2600.00%
NVDA251219C003500002024-06-07 3:37PM EDT350.00893.71885.35901.45+128.71+16.82%12890.00%
NVDA251219C003550002024-03-18 9:35AM EDT355.00604.69524.20535.750.00-12940.00%
NVDA251219C003600002024-05-29 11:02AM EDT360.00818.47876.55892.950.00-13840.00%
NVDA251219C003650002024-04-08 10:50AM EDT365.00558.80579.10582.150.00-15110.00%
NVDA251219C003700002024-06-03 3:58PM EDT370.00817.44867.75884.100.00-13790.00%
NVDA251219C003750002024-05-08 9:48AM EDT375.00575.90864.00879.800.00-13510.00%
NVDA251219C003800002024-06-03 3:58PM EDT380.00808.66859.00875.400.00-13310.00%
NVDA251219C003850002024-04-08 2:00PM EDT385.00535.48563.95566.950.00-12420.00%
NVDA251219C003900002024-06-05 10:02AM EDT390.00842.00850.85866.800.00-18700.00%
NVDA251219C003950002024-06-07 3:37PM EDT395.00851.00845.85862.35-10.00-1.16%46540.00%
NVDA251219C004000002024-06-07 2:26PM EDT400.00841.88842.15857.90-3.02-0.36%36990.00%
NVDA251219C004100002024-06-07 1:28PM EDT410.00842.00833.00849.20+84.00+11.08%16210.00%
NVDA251219C004150002024-06-07 1:57PM EDT415.00842.10829.10844.55+10.25+1.23%11370.00%
NVDA251219C004200002024-06-04 11:56AM EDT420.00770.77824.15840.100.00-15610.00%
NVDA251219C004250002024-06-05 10:06AM EDT425.00812.62820.20836.250.00-23180.00%
NVDA251219C004300002024-06-06 12:08PM EDT430.00822.16816.15830.650.00-29340.00%
NVDA251219C004350002024-06-07 9:57AM EDT435.00808.00811.90825.65+408.15+102.08%15750.00%
NVDA251219C004400002024-06-06 12:09PM EDT440.00812.07807.00822.750.00-25360.00%
NVDA251219C004450002024-05-23 9:33AM EDT445.00634.00802.70818.600.00-43360.00%
NVDA251219C004500002024-06-07 1:36PM EDT450.00810.85799.00814.10+9.43+1.18%289060.00%
NVDA251219C004550002024-06-05 11:26AM EDT455.00790.42795.05810.200.00-34370.00%
NVDA251219C004600002024-06-05 10:22AM EDT460.00783.28790.80805.900.00-104210.00%
NVDA251219C004650002024-05-31 10:38AM EDT465.00678.15785.80801.200.00-12420.00%
NVDA251219C004700002024-05-31 10:37AM EDT470.00673.00782.05797.350.00-13360.00%
NVDA251219C004750002024-06-06 3:37PM EDT475.00780.31777.80792.400.00-443160.00%
NVDA251219C004800002024-06-03 3:24PM EDT480.00718.00773.60788.850.00-17140.00%
NVDA251219C004850002024-06-05 1:25PM EDT485.00774.50769.30784.200.00-12090.00%
NVDA251219C004900002024-06-07 9:38AM EDT490.00756.99764.60779.20+8.04+1.07%13020.00%
NVDA251219C004950002024-05-31 10:27AM EDT495.00658.85761.30776.300.00-203310.00%
NVDA251219C005000002024-06-07 2:14PM EDT500.00754.45756.85771.50-4.99-0.66%87890.00%
NVDA251219C005050002024-05-29 9:30AM EDT505.00679.79752.10767.350.00-71930.00%
NVDA251219C005100002024-05-31 11:42AM EDT510.00642.79748.50763.450.00-26460.00%
NVDA251219C005150002024-06-04 9:56AM EDT515.00690.13744.75759.650.00-71890.00%
NVDA251219C005200002024-06-06 3:46PM EDT520.00740.83739.75755.600.00-85490.00%
NVDA251219C005250002024-05-29 3:37PM EDT525.00690.13735.40751.450.00-21670.00%
NVDA251219C005300002024-06-06 9:57AM EDT530.00730.79732.05747.300.00-73920.00%
NVDA251219C005350002024-06-07 3:58PM EDT535.00735.20727.95743.20-14.60-1.95%25670.00%
NVDA251219C005400002024-06-04 9:56AM EDT540.00669.33723.85738.650.00-72220.00%
NVDA251219C005450002024-05-29 11:47AM EDT545.00658.33719.80734.600.00-2510.00%
NVDA251219C005500002024-06-07 2:00PM EDT550.00725.00715.70730.50+57.00+8.53%304490.00%
NVDA251219C005550002024-05-29 11:47AM EDT555.00650.33712.30726.450.00-1570.00%
NVDA251219C005600002024-05-23 10:52AM EDT560.00558.65707.65722.350.00-1830.00%
NVDA251219C005650002024-03-13 1:52PM EDT565.00439.78412.25415.350.00-42580.00%
NVDA251219C005700002024-06-07 12:30PM EDT570.00707.00700.00714.60+58.00+8.94%151,0290.00%
NVDA251219C005750002024-05-14 3:12PM EDT575.00433.42695.65709.600.00-12870.00%
NVDA251219C005800002024-05-23 1:03PM EDT580.00551.00691.65705.400.00-32070.00%
NVDA251219C005850002024-06-03 11:32AM EDT585.00623.47687.70701.650.00-12900.00%
NVDA251219C005900002024-06-05 12:53PM EDT590.00685.20683.15697.550.00-12220.00%
NVDA251219C005950002024-05-31 10:08AM EDT595.00600.10679.35693.700.00-1670.00%
NVDA251219C006000002024-06-06 1:48PM EDT600.00673.20675.90690.050.00-28500.00%
NVDA251219C006050002024-05-15 1:51PM EDT605.00437.72672.30686.400.00-111030.00%
NVDA251219C006100002024-06-06 3:41PM EDT610.00670.98668.05681.400.00-12490.00%
NVDA251219C006150002024-06-05 9:30AM EDT615.00646.95663.60677.500.00-11130.00%
NVDA251219C006200002024-05-16 3:08PM EDT620.00433.00660.30674.850.00-1840.00%
NVDA251219C006250002024-05-29 1:39PM EDT625.00603.15656.45670.250.00-11850.00%
NVDA251219C006300002024-06-05 11:35AM EDT630.00649.94652.65665.950.00-2710.00%
NVDA251219C006350002024-05-28 3:11PM EDT635.00588.20648.80663.350.00-5810.00%
NVDA251219C006400002024-05-23 1:16PM EDT640.00509.99645.00658.550.00-22870.00%
NVDA251219C006450002024-05-31 1:05PM EDT645.00532.80641.20655.750.00-11270.00%
NVDA251219C006500002024-06-05 2:59PM EDT650.00654.00637.05651.000.00-215420.00%
NVDA251219C006550002024-05-28 1:45PM EDT655.00584.01633.65647.500.00-1410.00%
NVDA251219C006600002024-05-31 9:40AM EDT660.00561.39629.90644.800.00-71150.00%
NVDA251219C006650002024-05-20 3:05PM EDT665.00401.82626.15639.800.00-1510.00%
NVDA251219C006700002024-06-07 12:50PM EDT670.00625.87624.00637.75-11.48-1.80%1590.00%
NVDA251219C006750002024-06-03 11:49AM EDT675.00560.68619.00633.550.00-1540.00%
NVDA251219C006800002024-06-06 3:41PM EDT680.00619.68616.50628.550.00-19900.00%
NVDA251219C006850002024-05-23 12:15PM EDT685.00469.29611.50624.700.00-1420.00%
NVDA251219C006900002024-04-29 10:38AM EDT690.00327.60550.00570.000.00-11330.00%
NVDA251219C006950002024-05-23 11:09AM EDT695.00459.52604.05618.600.00-1342160.00%
NVDA251219C007000002024-06-07 3:18PM EDT700.00603.90606.00613.60+0.22+0.04%97490.00%
NVDA251219C007050002024-06-07 9:34AM EDT705.00584.92598.50610.20+134.02+29.72%7980.00%
NVDA251219C007100002024-05-23 9:47AM EDT710.00444.75593.65606.750.00-11490.00%
NVDA251219C007200002024-05-23 9:59AM EDT720.00429.69587.75599.350.00-11370.00%
NVDA251219C007300002024-05-31 11:41AM EDT730.00481.14580.35592.700.00-13120.00%
NVDA251219C007400002024-05-28 11:53AM EDT740.00501.34574.20584.900.00-11420.00%
NVDA251219C007500002024-06-07 3:39PM EDT750.00571.07567.35578.10+3.07+0.54%23530.00%
NVDA251219C007600002024-06-05 3:58PM EDT760.00580.00560.15571.250.00-12200.00%
NVDA251219C007700002024-06-07 3:39PM EDT770.00558.73553.45564.70+47.08+9.20%11990.00%
NVDA251219C007800002024-06-07 2:01PM EDT780.00550.40546.75557.70+1.25+0.23%281470.00%
NVDA251219C007900002024-06-06 2:58PM EDT790.00539.40539.90551.200.00-451760.00%
NVDA251219C008000002024-06-07 3:39PM EDT800.00538.43533.50544.55+2.98+0.56%14380.00%
NVDA251219C008100002024-06-07 3:39PM EDT810.00533.37526.95537.70+65.37+13.97%3970.00%
NVDA251219C008200002024-06-06 12:52PM EDT820.00510.00520.20530.750.00-13110.00%
NVDA251219C008300002024-06-03 3:15PM EDT830.00459.51513.95524.800.00-63310.00%
NVDA251219C008400002024-06-05 9:55AM EDT840.00498.00507.35518.300.00-1700.00%
NVDA251219C008500002024-06-07 1:00PM EDT850.00512.30500.90512.40+5.27+1.04%11,5040.00%
NVDA251219C008600002024-06-05 3:24PM EDT860.00510.00494.95505.600.00-45580.00%
NVDA251219C008800002024-06-06 3:59PM EDT880.00493.05482.30493.850.00-11210.00%
NVDA251219C009000002024-06-07 3:54PM EDT900.00471.00469.55478.65+1.00+0.21%146610.00%
NVDA251219C009200002024-06-07 3:19PM EDT920.00459.50458.45467.90+14.72+3.31%41100.00%
NVDA251219C009300002024-05-24 3:32PM EDT930.00335.30452.75464.400.00-31020.00%
NVDA251219C009400002024-06-07 1:13PM EDT940.00459.46446.65456.35+10.52+2.34%161850.00%
NVDA251219C009500002024-06-07 2:29PM EDT950.00443.68441.00452.25+7.68+1.76%21,4500.00%
NVDA251219C009600002024-06-04 2:35PM EDT960.00400.39435.55446.600.00-41490.00%
NVDA251219C009700002024-06-05 1:15PM EDT970.00436.25429.95441.500.00-1790.00%
NVDA251219C009800002024-06-07 11:15AM EDT980.00417.00424.50434.60-16.08-3.71%1870.00%
NVDA251219C009900002024-06-07 11:27AM EDT990.00413.32419.00428.35-8.68-2.06%3590.00%
NVDA251219C010000002024-06-07 3:59PM EDT1,000.00421.00416.50420.50-2.08-0.49%91,0130.00%
NVDA251219C010100002024-06-06 9:34AM EDT1,010.00444.67408.90418.850.00-21570.00%
NVDA251219C010200002024-06-06 10:12AM EDT1,020.00414.90406.60410.550.00-5710.00%
NVDA251219C010300002024-06-07 1:59PM EDT1,030.00406.05401.50405.05-27.85-6.42%11820.00%
NVDA251219C010400002024-06-07 2:59PM EDT1,040.00397.58396.50400.25-30.97-7.23%1980.00%
NVDA251219C010500002024-06-07 10:21AM EDT1,050.00382.16391.60394.75-15.39-3.87%21280.00%
NVDA251219C010600002024-06-06 3:54PM EDT1,060.00392.74386.30390.150.00-22720.00%
NVDA251219C010700002024-05-29 3:55PM EDT1,070.00337.27381.35385.200.00-1370.00%
NVDA251219C010800002024-06-07 10:37AM EDT1,080.00369.44376.45380.30+43.49+13.34%1780.00%
NVDA251219C010900002024-06-07 10:37AM EDT1,090.00364.79371.60375.55+46.24+14.52%11520.00%
NVDA251219C011000002024-06-07 2:30PM EDT1,100.00365.00367.15371.55-13.35-3.53%95190.00%
NVDA251219C011100002024-06-07 10:37AM EDT1,110.00355.35362.15366.00+0.90+0.25%3100.00%
NVDA251219C011200002024-06-06 10:40AM EDT1,120.00367.00357.45361.300.00-53960.00%
NVDA251219C011300002024-06-06 9:30AM EDT1,130.00366.95352.90356.700.00-1720.00%
NVDA251219C011400002024-06-05 12:26PM EDT1,140.00342.19348.30352.150.00-20460.00%
NVDA251219C011500002024-06-06 9:56AM EDT1,150.00338.40344.10348.200.00-12600.00%
NVDA251219C011600002024-06-07 11:08AM EDT1,160.00329.22339.25343.20-5.63-1.68%31070.00%
NVDA251219C011700002024-06-07 10:24AM EDT1,170.00326.90334.95338.85-3.50-1.06%1360.00%
NVDA251219C011800002024-06-05 3:50PM EDT1,180.00340.60330.60334.600.00-2800.00%
NVDA251219C011900002024-06-06 12:24PM EDT1,190.00324.10326.45330.200.00-2880.00%
NVDA251219C012000002024-06-07 3:57PM EDT1,200.00325.36322.35325.70+2.96+0.92%143,4140.00%
NVDA251219C012100002024-06-07 1:26PM EDT1,210.00323.40317.95321.80+1.85+0.58%42770.00%
NVDA251219C012200002024-06-07 10:23AM EDT1,220.00304.12313.85317.75-14.46-4.54%1580.00%
NVDA251219C012300002024-06-07 10:23AM EDT1,230.00300.62309.65313.55-3.49-1.15%1640.00%
NVDA251219C012400002024-06-06 3:58PM EDT1,240.00310.76305.65309.600.00-13290.00%
NVDA251219C012500002024-06-06 12:52PM EDT1,250.00293.50302.05306.350.00-212690.00%
NVDA251219C012600002024-06-06 1:00PM EDT1,260.00289.67297.95301.800.00-7360.00%
NVDA251219C012700002024-06-06 11:57AM EDT1,270.00294.24293.90298.000.00-1130.00%
NVDA251219C012800002024-06-06 12:00PM EDT1,280.00290.35290.20294.100.00-1350.00%
NVDA251219C012900002024-05-31 10:13AM EDT1,290.00230.50286.45290.350.00-1300.00%
NVDA251219C013000002024-06-07 3:20PM EDT1,300.00282.04283.00286.30-1.96-0.69%211570.00%
NVDA251219C013200002024-06-07 12:05PM EDT1,320.00269.29275.45279.90-14.81-5.21%1890.00%
NVDA251219C013400002024-06-07 3:30PM EDT1,340.00269.75268.35272.15-2.75-1.01%6550.00%
NVDA251219C013600002024-06-06 11:15AM EDT1,360.00264.88261.45265.400.00-11800.00%
NVDA251219C013800002024-06-07 3:30PM EDT1,380.00256.05254.60258.40-3.95-1.52%5470.00%
NVDA251219C014000002024-06-07 3:31PM EDT1,400.00250.32248.50251.80+1.82+0.73%42970.00%
NVDA251219C014200002024-05-30 11:59AM EDT1,420.00205.30241.80245.500.00-2240.00%
NVDA251219C014400002024-06-07 10:24AM EDT1,440.00228.69235.65239.65-2.62-1.13%2350.00%
NVDA251219C014600002024-06-07 9:41AM EDT1,460.00222.98229.55233.60-12.64-5.36%7700.00%
NVDA251219C014800002024-06-07 3:34PM EDT1,480.00226.04223.75227.75+0.88+0.39%1720.00%
NVDA251219C015000002024-06-07 3:55PM EDT1,500.00218.75218.35221.75+1.18+0.54%192440.00%
NVDA251219C015200002024-06-06 12:00PM EDT1,520.00214.35213.05216.550.00-7250.00%
NVDA251219C015400002024-06-06 10:28AM EDT1,540.00212.41207.85210.800.00-41080.00%
NVDA251219C015600002024-06-06 3:44PM EDT1,560.00203.00202.60205.700.00-1540.00%
NVDA251219C015800002024-06-05 1:12PM EDT1,580.00198.10197.50200.600.00-4120.00%
NVDA251219C016000002024-06-07 3:12PM EDT1,600.00194.26192.70195.60+3.36+1.76%31100.00%
NVDA251219C016200002024-06-07 2:18PM EDT1,620.00185.30187.65191.00-2.70-1.44%5250.00%
NVDA251219C016400002024-05-31 10:24AM EDT1,640.00135.35183.05186.100.00-11680.00%
NVDA251219C016500002024-06-07 3:16PM EDT1,650.00180.99180.80183.45-6.73-3.59%5290.00%
NVDA251219C016600002024-06-07 3:16PM EDT1,660.00178.69178.45181.35+37.39+26.46%150.00%
NVDA251219C016700002024-06-07 3:16PM EDT1,670.00176.49176.15179.10-6.71-3.66%1160.00%
NVDA251219C016800002024-06-07 3:16PM EDT1,680.00174.27173.90176.90-0.55-0.31%1270.00%
NVDA251219C016900002024-05-29 3:59PM EDT1,690.00147.62171.75174.750.00-3190.00%
NVDA251219C017000002024-06-07 3:31PM EDT1,700.00170.82169.75172.70+1.63+0.96%101910.00%
NVDA251219C017100002024-06-07 3:31PM EDT1,710.00168.73167.50170.45+31.17+22.66%1550.00%
NVDA251219C017200002024-06-07 3:31PM EDT1,720.00166.66165.35168.70+0.71+0.43%1640.00%
NVDA251219C017300002024-06-07 3:31PM EDT1,730.00164.67163.30166.45+10.97+7.14%1710.00%
NVDA251219C017400002024-05-28 12:13PM EDT1,740.00130.00161.30164.450.00-4680.00%
NVDA251219C017500002024-06-07 3:12PM EDT1,750.00161.05159.40162.35+1.92+1.21%15880.00%
NVDA251219C017600002024-06-07 10:29AM EDT1,760.00153.20157.35160.35+42.00+37.77%1470.00%
NVDA251219C017700002024-06-06 11:42AM EDT1,770.00156.72155.30158.550.00-7500.00%
NVDA251219C017800002024-06-07 12:39PM EDT1,780.00154.70153.45156.50+5.50+3.69%4740.00%
NVDA251219C017900002024-06-05 12:19PM EDT1,790.00148.90151.50154.600.00-4780.00%
NVDA251219C018000002024-06-07 12:18PM EDT1,800.00151.00149.80152.50-0.40-0.26%31310.00%
NVDA251219C018100002024-06-06 3:04PM EDT1,810.00149.40147.85151.100.00-1570.00%
NVDA251219C018200002024-06-05 1:18PM EDT1,820.00149.30145.95149.100.00-1450.00%
NVDA251219C018300002024-06-05 10:57AM EDT1,830.00140.80144.15147.450.00-2190.00%
NVDA251219C018400002024-06-03 12:09PM EDT1,840.00116.60142.40145.700.00-1130.00%
NVDA251219C018500002024-06-07 10:54AM EDT1,850.00138.74140.80143.25-5.05-3.51%1690.00%
NVDA251219C018600002024-05-31 3:59PM EDT1,860.00101.00138.95142.200.00-1280.00%
NVDA251219C018700002024-05-28 10:30AM EDT1,870.00101.75137.20140.350.00-2180.00%
NVDA251219C018800002024-06-05 1:26PM EDT1,880.00135.55135.50138.800.00-2230.00%
NVDA251219C018900002024-06-07 3:59PM EDT1,890.00135.66133.90137.05+36.51+36.82%2100.00%
NVDA251219C019000002024-06-06 9:33AM EDT1,900.00150.00132.40135.300.00-1400.00%
NVDA251219C019100002024-05-28 10:37AM EDT1,910.0097.07130.65133.900.00-4250.00%
NVDA251219C019200002024-06-05 9:39AM EDT1,920.00121.25129.05132.200.00-151150.00%
NVDA251219C019300002024-06-06 2:05PM EDT1,930.00125.78127.50130.650.00-2990.00%
NVDA251219C019400002024-06-06 2:27PM EDT1,940.00125.77125.95129.200.00-42080.00%
NVDA251219C019500002024-06-06 9:44AM EDT1,950.00142.45124.55127.150.00-1280.00%
NVDA251219C020000002024-06-07 3:40PM EDT2,000.00119.00117.25120.15+0.20+0.17%21270.00%
NVDA251219C020500002024-06-07 10:53AM EDT2,050.00109.12110.70112.75-0.41-0.37%1101464.55%
NVDA251219C021000002024-06-06 3:15PM EDT2,100.00105.59104.35106.600.00-5131389.17%
NVDA251219C021200002024-06-06 9:46AM EDT2,120.00114.21101.75104.200.00-345372.44%
NVDA251219C021300002024-06-05 3:44PM EDT2,130.00105.37100.60102.700.00-2242364.81%
NVDA251219C021400002024-06-06 2:16PM EDT2,140.0099.8599.40101.400.00-366358.20%
NVDA251219C021500002024-06-07 11:35AM EDT2,150.0096.4798.40100.45-2.47-2.50%216353.41%
NVDA251219C021600002024-06-05 3:57PM EDT2,160.00103.0197.1099.450.00-8140348.06%
NVDA251219C022000002024-06-07 11:54AM EDT2,200.0091.3092.8594.85-4.20-4.40%18330.05%
NVDA251219C022100002024-06-03 3:14PM EDT2,210.0073.7091.6593.950.00-13326.25%
NVDA251219C022200002024-06-05 3:32PM EDT2,220.0093.8590.6092.75+93.85--2322.33%
NVDA251219C022300002024-06-05 3:24PM EDT2,230.0094.2389.5091.500.00-24318.39%
NVDA251219C022400002024-06-06 9:30AM EDT2,240.0098.7588.5590.500.00-651315.25%
NVDA251219C022500002024-06-05 3:32PM EDT2,250.0091.0787.7089.550.00-6031312.45%
NVDA251219C022600002024-06-05 3:44PM EDT2,260.0090.7786.5588.850.00-2243309.65%
NVDA251219C022700002024-06-05 3:43PM EDT2,270.0089.7385.5587.500.00-4265306.16%
NVDA251219C022800002024-06-07 11:35AM EDT2,280.0083.2784.6086.75-4.66-5.30%286303.74%
NVDA251219C023000002024-06-06 12:17PM EDT2,300.0082.3082.8584.85+82.30--9298.70%
NVDA251219C023500002024-06-07 11:36AM EDT2,350.0077.5278.3579.90+77.52-20286.58%
NVDA251219C024000002024-06-06 2:59PM EDT2,400.0075.3074.1076.15+75.30--50277.27%
NVDA251219C025000002024-06-07 3:34PM EDT2,500.0067.3766.5068.00+67.37-17-260.64%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA251219P000010002024-05-30 9:30AM EDT1.000.010.000.120.00--1,020177.34%
NVDA251219P000015002024-06-17 12:04AM EDT1.500.01--0.00---0.00%
NVDA251219P000020002024-07-23 10:35AM EDT2.000.010.000.090.00-242139.84%
NVDA251219P000025002024-07-24 10:46AM EDT2.500.020.010.03+0.01+100.00%3020118.75%
NVDA251219P000030002024-06-17 12:07AM EDT3.000.01--0.00---0.00%
NVDA251219P000040002024-05-31 9:30AM EDT4.000.060.000.120.00--160116.41%
NVDA251219P000045002024-05-28 10:45AM EDT4.500.020.000.140.00--60113.67%
NVDA251219P000050002024-07-11 11:15AM EDT5.000.030.010.040.00-74,54897.66%
NVDA251219P000055002024-07-10 1:02PM EDT5.500.020.000.210.00-535111.72%
NVDA251219P000060002024-06-17 12:08AM EDT6.000.01--0.00---0.00%
NVDA251219P000065002024-06-06 10:20AM EDT6.500.040.000.130.00--1098.83%
NVDA251219P000070002024-06-20 9:33AM EDT7.000.020.020.160.00-12299.80%
NVDA251219P000075002024-07-17 12:43PM EDT7.500.030.000.120.00-6121592.58%
NVDA251219P000080002024-06-20 9:32AM EDT8.000.030.030.220.00-411298.83%
NVDA251219P000085002024-06-28 3:45PM EDT8.500.060.010.160.00-223091.80%
NVDA251219P000090002024-07-15 9:30AM EDT9.000.040.020.110.00-622186.72%
NVDA251219P000095002024-07-10 1:36PM EDT9.500.050.040.120.00-122186.91%
NVDA251219P000100002024-07-18 11:35AM EDT10.000.080.020.080.00-1003,52080.47%
NVDA251219P000105002024-07-24 10:19AM EDT10.500.050.040.100.00-920082.03%
NVDA251219P000110002024-06-13 3:46PM EDT11.000.050.050.180.00-1063185.35%
NVDA251219P000115002024-06-13 11:45AM EDT11.500.040.040.180.00-142183.20%
NVDA251219P000120002024-07-10 10:35AM EDT12.000.080.050.120.00-12,05178.91%
NVDA251219P000125002024-06-11 2:23PM EDT12.500.040.040.170.00--8179.49%
NVDA251219P000130002024-06-11 2:23PM EDT13.000.050.050.120.00--78176.17%
NVDA251219P000135002024-07-19 9:34AM EDT13.500.090.080.150.00-407,97577.54%
NVDA251219P000140002024-06-13 11:43AM EDT14.000.050.050.210.00-12,98177.54%
NVDA251219P000145002024-07-08 2:54PM EDT14.500.070.080.160.00-1501,73975.39%
NVDA251219P000150002024-07-24 9:30AM EDT15.000.130.090.16+0.02+18.18%206,62074.51%
NVDA251219P000155002024-07-17 10:31AM EDT15.500.130.100.180.00-11,35174.41%
NVDA251219P000160002024-07-01 9:30AM EDT16.000.110.110.180.00-17,05973.54%
NVDA251219P000165002024-07-22 12:42PM EDT16.500.150.120.200.00-106,93073.34%
NVDA251219P000170002024-06-28 3:25PM EDT17.000.120.130.210.00-13,02972.85%
NVDA251219P000175002024-07-18 9:30AM EDT17.500.170.130.210.00-12,09271.68%
NVDA251219P000180002024-06-24 2:56PM EDT18.000.140.140.220.00-14,04071.19%
NVDA251219P000185002024-06-11 2:21PM EDT18.500.120.120.160.00--3,16067.77%
NVDA251219P000190002024-06-13 9:46AM EDT19.000.150.130.270.00-1010,10170.12%
NVDA251219P000195002024-07-10 1:03PM EDT19.500.130.170.250.00-5,0005,79069.63%
NVDA251219P000200002024-07-19 1:26PM EDT20.000.200.180.22+0.01+5.26%1425,97068.07%
NVDA251219P000205002024-06-13 10:22AM EDT20.500.150.150.300.00-11,57068.26%
NVDA251219P000210002024-06-13 10:53AM EDT21.000.190.160.310.00-12,13267.77%
NVDA251219P000215002024-06-13 9:35AM EDT21.500.160.160.320.00-11,13167.09%
NVDA251219P000220002024-06-18 2:03PM EDT22.000.230.180.280.00-202,20265.72%
NVDA251219P000225002024-07-24 10:39AM EDT22.500.280.240.34+0.01+3.70%23,01367.19%
NVDA251219P000230002024-07-23 9:35AM EDT23.000.200.260.360.00-32,83766.94%
NVDA251219P000235002024-06-12 9:30AM EDT23.500.180.000.000.00--1,42025.00%
NVDA251219P000240002024-07-08 2:55PM EDT24.000.270.280.390.00-1503,12866.02%
NVDA251219P000245002024-06-12 12:39PM EDT24.500.180.210.340.00--1,65763.18%
NVDA251219P000250002024-07-18 2:24PM EDT25.000.350.320.42+0.03+9.38%2022,95065.38%
NVDA251219P000255002024-06-18 1:58PM EDT25.500.260.270.370.00-13,34163.04%
NVDA251219P000260002024-06-18 2:07PM EDT26.000.260.290.390.00-16,59762.84%
NVDA251219P000265002024-07-24 10:26AM EDT26.500.380.380.47+0.01+2.70%101,37164.40%
NVDA251219P000270002024-07-10 3:58PM EDT27.000.300.390.500.00-189364.11%
NVDA251219P000275002024-07-17 12:49PM EDT27.500.420.410.520.00-302,31063.77%
NVDA251219P000280002024-06-18 1:59PM EDT28.000.320.320.490.00-122,37361.52%
NVDA251219P000285002024-06-18 2:06PM EDT28.500.330.360.460.00-173960.89%
NVDA251219P000290002024-07-24 10:26AM EDT29.000.440.480.58+0.08+22.22%101,77762.92%
NVDA251219P000295002024-07-10 2:10PM EDT29.500.330.500.600.00-101,35962.57%
NVDA251219P000300002024-07-24 3:29PM EDT30.000.570.520.60+0.12+26.67%817,02262.01%
NVDA251219P000305002024-06-28 3:32PM EDT30.500.420.540.640.00-22,92561.89%
NVDA251219P000310002024-07-17 10:34AM EDT31.000.510.570.670.00-110,75961.72%
NVDA251219P000315002024-07-22 3:45PM EDT31.500.490.590.690.00-12,56261.38%
NVDA251219P000320002024-07-02 12:31PM EDT32.000.480.610.720.00-16,27961.08%
NVDA251219P000325002024-07-18 1:42PM EDT32.500.570.630.710.00-6012,04060.47%
NVDA251219P000330002024-07-18 1:15PM EDT33.000.610.660.770.00-1022,64260.52%
NVDA251219P000335002024-07-10 2:15PM EDT33.500.490.690.810.00-61,45360.40%
NVDA251219P000340002024-07-17 3:47PM EDT34.000.650.720.840.00-2513,44260.16%
NVDA251219P000345002024-07-17 12:02PM EDT34.500.650.750.860.00-261,88059.86%
NVDA251219P000350002024-07-22 10:57AM EDT35.000.670.790.840.00-10514,29459.33%
NVDA251219P000355002024-07-18 3:33PM EDT35.500.690.810.920.00-508,76959.38%
NVDA251219P000360002024-07-17 10:58AM EDT36.000.710.840.950.00-104,60659.13%
NVDA251219P000365002024-07-19 2:06PM EDT36.500.820.830.980.00-4011,27558.59%
NVDA251219P000370002024-07-18 12:32PM EDT37.000.800.891.010.00-125,67758.55%
NVDA251219P000375002024-07-08 11:22AM EDT37.500.670.931.670.00-14,79861.99%
NVDA251219P000380002024-07-19 3:36PM EDT38.000.870.951.080.00-15,77658.06%
NVDA251219P000385002024-07-08 9:30AM EDT38.500.720.991.110.00-11,23057.84%
NVDA251219P000390002024-07-08 10:09AM EDT39.000.751.031.150.00-185757.67%
NVDA251219P000395002024-07-08 9:30AM EDT39.500.771.071.180.00-163157.45%
NVDA251219P000400002024-07-24 2:57PM EDT40.001.121.121.22+0.23+25.84%4521,40657.32%
NVDA251219P000410002024-07-24 10:24AM EDT41.001.061.191.30+0.21+24.71%103,72956.89%
NVDA251219P000415002024-07-01 2:10PM EDT41.500.911.231.340.00-11,47456.67%
NVDA251219P000420002024-07-16 3:17PM EDT42.000.951.271.380.00-12,82556.47%
NVDA251219P000425002024-07-11 12:13PM EDT42.500.931.301.410.00-110,47056.15%
NVDA251219P000430002024-07-24 10:24AM EDT43.001.181.341.45+0.03+2.61%1019,96855.93%
NVDA251219P000435002024-07-16 10:37AM EDT43.501.101.401.510.00-1092555.88%
NVDA251219P000440002024-07-17 12:35PM EDT44.001.251.441.550.00-11,35155.66%
NVDA251219P000445002024-07-17 10:54AM EDT44.501.301.481.590.00-101,66955.42%
NVDA251219P000450002024-07-24 3:37PM EDT45.001.561.561.64+0.34+27.87%110,43255.40%
NVDA251219P000455002024-07-23 10:13AM EDT45.501.251.581.690.00-221,01055.10%
NVDA251219P000460002024-07-17 12:56PM EDT46.001.451.631.740.00-55,23554.93%
NVDA251219P000465002024-06-13 12:44PM EDT46.501.181.171.390.00-105,62050.88%
NVDA251219P000470002024-07-12 11:51AM EDT47.001.241.711.850.00-85,11054.54%
NVDA251219P000475002024-06-21 11:43AM EDT47.501.471.521.630.00-7614,93252.34%
NVDA251219P000480002024-07-16 10:37AM EDT48.001.421.831.950.00-1010,46054.24%
NVDA251219P000485002024-06-07 12:31PM EDT48.501.331.291.470.00--1,14050.39%
NVDA251219P000490002024-07-19 3:13PM EDT49.001.731.932.070.00-11,62253.91%
NVDA251219P000495002024-07-19 11:39AM EDT49.501.772.012.120.00-12,30253.81%
NVDA251219P000500002024-07-24 3:59PM EDT50.002.122.062.18+0.49+30.06%3024,19653.63%
NVDA251219P000505002024-06-24 2:36PM EDT50.502.162.132.250.00-51,80753.54%
NVDA251219P000510002024-07-10 1:12PM EDT51.001.432.202.310.00-12,89753.42%
NVDA251219P000515002024-07-05 10:34AM EDT51.501.582.252.370.00-18,01053.22%
NVDA251219P000520002024-07-24 10:38AM EDT52.002.112.322.45+0.20+10.47%301,71353.15%
NVDA251219P000525002024-07-19 2:21PM EDT52.502.132.382.500.00-12,40352.94%
NVDA251219P000530002024-06-24 9:30AM EDT53.002.290.000.000.00-702,18012.50%
NVDA251219P000535002024-06-12 3:27PM EDT53.501.761.742.020.00--3,25049.21%
NVDA251219P000540002024-07-19 3:51PM EDT54.002.302.582.720.00-26,90752.56%
NVDA251219P000545002024-07-09 11:24AM EDT54.501.792.612.850.00-12,19152.48%
NVDA251219P000550002024-07-23 1:12PM EDT55.002.202.762.880.00-2011,20752.44%
NVDA251219P000555002024-06-07 12:20PM EDT55.502.102.002.160.00--1,72048.06%
NVDA251219P000560002024-07-17 9:43AM EDT56.002.402.813.050.00-110,75851.97%
NVDA251219P000565002024-07-02 10:03AM EDT56.502.382.923.150.00-101,67052.00%
NVDA251219P000570002024-07-16 3:15PM EDT57.002.263.003.250.00-102,21051.93%
NVDA251219P000575002024-07-17 9:54AM EDT57.502.593.153.300.00-18,62151.92%
NVDA251219P000580002024-06-24 3:15PM EDT58.003.103.203.400.00-281,78251.76%
NVDA251219P000585002024-07-24 12:46PM EDT58.503.153.303.50+0.24+8.25%1448,76051.72%
NVDA251219P000590002024-07-22 11:39AM EDT59.002.793.403.550.00-1077951.56%
NVDA251219P000595002024-07-24 11:46AM EDT59.503.203.503.65+0.91+39.74%282351.50%
NVDA251219P000600002024-07-24 3:58PM EDT60.003.653.553.75+0.77+26.74%4730,65551.33%
NVDA251219P000605002024-07-01 10:23AM EDT60.503.153.653.850.00-146051.27%
NVDA251219P000610002024-07-24 2:58PM EDT61.003.753.753.95+0.70+22.95%121,43451.20%
NVDA251219P000615002024-06-24 1:35PM EDT61.503.773.854.050.00-12,90151.12%
NVDA251219P000620002024-07-11 12:12PM EDT62.002.813.954.150.00-13,30251.04%
NVDA251219P000625002024-07-19 2:55PM EDT62.503.654.054.250.00-91,34150.94%
NVDA251219P000630002024-07-03 10:55AM EDT63.003.154.154.350.00-280250.85%
NVDA251219P000635002024-07-24 3:32PM EDT63.504.354.254.45+0.55+14.47%1089,19650.75%
NVDA251219P000640002024-07-12 2:58PM EDT64.003.004.354.550.00-612,43650.64%
NVDA251219P000645002024-07-16 10:36AM EDT64.503.454.504.650.00-133450.63%
NVDA251219P000650002024-07-24 12:43PM EDT65.004.724.605.90+1.11+30.75%239,47652.77%
NVDA251219P000655002024-07-17 11:05AM EDT65.504.004.704.900.00-131850.49%
NVDA251219P000660002024-07-17 10:06AM EDT66.004.124.705.000.00-103,34550.16%
NVDA251219P000665002024-07-22 9:47AM EDT66.504.004.955.150.00-112250.42%
NVDA251219P000670002024-07-19 3:32PM EDT67.004.755.055.25+0.35+7.95%15,25050.28%
NVDA251219P000675002024-07-24 12:34PM EDT67.504.905.155.35+1.17+31.37%533050.13%
NVDA251219P000680002024-07-17 3:57PM EDT68.004.655.255.450.00-2080250.35%
NVDA251219P000685002024-07-24 12:42PM EDT68.505.155.405.60+1.30+33.77%23930050.01%
NVDA251219P000690002024-07-24 1:24PM EDT69.005.255.505.70+1.40+36.36%144050.21%
NVDA251219P000695002024-05-23 9:32AM EDT69.505.964.707.750.00--29051.53%
NVDA251219P000700002024-07-24 3:33PM EDT70.005.815.755.95+1.21+26.30%14211,61150.06%
NVDA251219P000705002024-07-24 12:34PM EDT70.505.605.906.10+0.50+9.80%702,72150.05%
NVDA251219P000710002024-07-17 9:55AM EDT71.005.056.056.250.00-11,06650.04%
NVDA251219P000720002024-07-17 12:48PM EDT72.005.706.206.500.00-152,94349.84%
NVDA251219P000730002024-07-22 10:58AM EDT73.005.356.556.750.00-1269549.62%
NVDA251219P000740002024-07-24 3:33PM EDT74.006.886.857.05+0.95+16.02%240449.55%
NVDA251219P000750002024-07-24 10:33AM EDT75.007.227.157.30+1.67+30.09%106,20349.29%
NVDA251219P000760002024-07-24 10:06AM EDT76.006.607.457.65+1.12+20.44%2139049.33%
NVDA251219P000770002024-07-24 12:40PM EDT77.007.407.657.90+0.85+12.98%164049.04%
NVDA251219P000780002024-07-17 3:28PM EDT78.007.108.058.250.00-297049.03%
NVDA251219P000790002024-07-19 10:00AM EDT79.007.208.358.550.00-191848.85%
NVDA251219P000800002024-07-24 2:43PM EDT80.008.808.658.85+1.70+23.94%552,86048.66%
NVDA251219P000810002024-07-18 2:16PM EDT81.007.709.009.200.00-168148.60%
NVDA251219P000820002024-07-22 9:35AM EDT82.007.959.209.600.00-377248.64%
NVDA251219P000830002024-07-23 9:41AM EDT83.007.739.709.900.00-71,26848.40%
NVDA251219P000840002024-07-16 3:55PM EDT84.007.6510.0510.300.00-2452448.41%
NVDA251219P000850002024-07-24 1:48PM EDT85.009.9010.4010.60+1.49+17.72%75,65948.14%
NVDA251219P000860002024-07-24 1:27PM EDT86.0010.1510.7510.95+1.45+16.67%143447.98%
NVDA251219P000880002024-07-24 11:38AM EDT88.0010.6011.5011.80+1.26+13.49%37,46647.99%
NVDA251219P000900002024-07-24 3:21PM EDT90.0012.5012.3012.55+2.30+22.55%173,81247.69%
NVDA251219P000920002024-07-24 2:03PM EDT92.0012.6013.1013.30+0.55+4.56%62,86147.33%
NVDA251219P000930002024-07-23 12:19PM EDT93.0012.6413.5014.40+1.56+14.08%228448.79%
NVDA251219P000940002024-07-19 9:54AM EDT94.0013.4013.9014.20+1.38+11.48%853547.26%
NVDA251219P000950002024-07-24 2:46PM EDT95.0014.1014.3514.65+2.10+17.50%112,44947.20%
NVDA251219P000960002024-07-18 3:54PM EDT96.0012.9614.8015.000.00-91,05046.91%
NVDA251219P000970002024-07-23 2:25PM EDT97.0012.8315.2015.450.00-138146.82%
NVDA251219P000980002024-07-24 11:37AM EDT98.0014.4915.6515.95+1.17+8.78%252546.83%
NVDA251219P000990002024-07-23 2:25PM EDT99.0014.7216.1016.35+1.07+7.84%176546.60%
NVDA251219P001000002024-07-24 3:36PM EDT100.0016.4516.6017.60+2.43+17.33%3697,59548.17%
NVDA251219P001010002024-07-24 2:58PM EDT101.0016.9517.0517.30+1.90+12.62%1049946.44%
NVDA251219P001020002024-07-22 10:44AM EDT102.0014.8417.5017.750.00-51,42946.29%
NVDA251219P001030002024-07-18 12:08PM EDT103.0016.3018.0018.300.00-119246.33%
NVDA251219P001040002024-07-24 11:51AM EDT104.0017.3018.5018.75+0.65+3.90%1566746.15%
NVDA251219P001050002024-07-24 2:22PM EDT105.0019.1019.0019.20+2.90+17.90%1331,81945.96%
NVDA251219P001060002024-07-10 12:41PM EDT106.0013.7619.5019.800.00-2024946.06%
NVDA251219P001070002024-07-09 10:54AM EDT107.0014.5020.0020.250.00-6319145.84%
NVDA251219P001080002024-07-22 10:59AM EDT108.0017.7020.3020.900.00-51,30846.01%
NVDA251219P001090002024-07-22 12:42PM EDT109.0018.1020.9521.350.00-121545.78%
NVDA251219P001100002024-07-24 3:57PM EDT110.0021.7521.5021.85+3.30+17.89%561,90345.63%
NVDA251219P001110002024-07-12 11:04AM EDT111.0016.9022.0022.400.00-11,38545.56%
NVDA251219P001120002024-07-23 3:42PM EDT112.0019.5022.5522.950.00-34,09745.49%
NVDA251219P001130002024-07-22 11:23AM EDT113.0020.3523.1523.500.00-123245.40%
NVDA251219P001140002024-07-24 3:34PM EDT114.0023.6023.6524.10+2.26+10.59%2643445.40%
NVDA251219P001150002024-07-24 3:36PM EDT115.0023.9024.2524.60+3.55+17.44%10071245.19%
NVDA251219P001160002024-07-24 3:31PM EDT116.0025.1024.8025.15+3.60+16.74%1024945.07%
NVDA251219P001170002024-07-22 11:12AM EDT117.0022.2024.4525.700.00-120244.94%
NVDA251219P001180002024-07-24 1:01PM EDT118.0025.1025.1026.90+2.61+11.61%444546.03%
NVDA251219P001190002024-07-24 2:05PM EDT119.0025.8024.8527.80+2.95+12.91%8111946.53%
NVDA251219P001200002024-07-24 2:17PM EDT120.0026.4026.3028.05+3.22+13.89%14812,27745.80%
NVDA251219P001210002024-07-24 2:03PM EDT121.0026.9026.3028.20+2.91+12.13%7657444.87%
NVDA251219P001220002024-07-24 1:46PM EDT122.0027.1526.9528.80+2.35+9.48%3462044.78%
NVDA251219P001230002024-07-24 12:47PM EDT123.0027.9528.0029.90+1.20+4.49%3857145.62%
NVDA251219P001240002024-07-24 3:12PM EDT124.0029.3028.6030.55+3.06+11.66%391,58045.59%
NVDA251219P001250002024-07-24 12:53PM EDT125.0029.1028.5530.65+2.65+10.02%381,47244.54%
NVDA251219P001260002024-07-17 1:08PM EDT126.0028.9529.8031.750.00-22,31545.34%
NVDA251219P001270002024-07-11 9:44AM EDT127.0023.5529.9531.900.00-12,02144.36%
NVDA251219P001280002024-07-24 3:33PM EDT128.0031.8431.0533.05+5.59+21.30%140245.23%
NVDA251219P001290002024-07-18 11:03AM EDT129.0029.9231.7033.750.00-1037645.26%
NVDA251219P001300002024-07-24 11:11AM EDT130.0031.4531.9533.80+2.85+9.97%1253544.07%
NVDA251219P001320002024-07-22 2:07PM EDT132.0030.1033.1535.100.00-239743.89%
NVDA251219P001340002024-07-17 10:47AM EDT134.0033.5633.2038.95+0.81+2.47%112448.38%
NVDA251219P001350002024-07-18 9:35AM EDT135.0032.7535.6037.300.00-119944.01%
NVDA251219P001360002024-07-18 11:28AM EDT136.0035.4536.0037.800.00-2013143.59%
NVDA251219P001380002024-07-22 10:20AM EDT138.0034.4935.8041.750.00-1013948.22%
NVDA251219P001400002024-07-24 3:28PM EDT140.0040.0735.0045.50+2.41+6.40%370852.44%
NVDA251219P001420002024-07-23 3:54PM EDT142.0037.0037.0049.200.00-12156.54%
NVDA251219P001440002024-07-18 9:37AM EDT144.0038.9538.0048.000.00-2023551.54%
NVDA251219P001450002024-07-09 9:44AM EDT145.0034.3539.0049.000.00-41052.00%
NVDA251219P001460002024-06-14 11:45AM EDT146.0035.8035.9536.900.00-115026.83%
NVDA251219P001480002024-07-09 10:12AM EDT148.0035.6141.0051.000.00-20013951.47%
NVDA251219P001500002024-07-11 3:27PM EDT150.0039.5042.0054.750.00-1131955.58%
NVDA251219P001520002024-06-18 12:58PM EDT152.0038.1844.0044.700.00-7733.06%
NVDA251219P001540002024-06-17 12:05AM EDT154.0065.75--0.00---0.00%
NVDA251219P001550002024-07-12 11:21AM EDT155.0041.6047.7551.950.00-11142.85%
NVDA251219P001560002024-07-09 9:44AM EDT156.0041.3247.0057.000.00-115551.02%
NVDA251219P001580002024-06-17 12:05AM EDT158.0066.31--0.00---0.00%
NVDA251219P001600002024-06-24 9:30AM EDT160.0050.120.000.000.00-13860.00%
NVDA251219P001620002024-07-10 12:41PM EDT162.0044.2254.7561.000.00-106049.46%
NVDA251219P001640002024-07-19 12:32PM EDT164.0054.4556.7559.050.00-22242.30%
NVDA251219P001650002024-07-16 1:16PM EDT165.0051.2557.4564.000.00-1350.53%
NVDA251219P001660002024-06-17 12:05AM EDT166.0076.73--0.00---0.00%
NVDA251219P001670002024-06-17 12:05AM EDT167.0082.40--0.00---0.00%
NVDA251219P001680002024-06-18 2:41PM EDT168.0048.5552.3060.400.00-101037.92%
NVDA251219P001690002024-06-17 12:05AM EDT169.0087.11--0.00---0.00%
NVDA251219P001700002024-06-20 10:13AM EDT170.0049.8458.5570.000.00-252954.18%
NVDA251219P001710002024-07-23 1:30PM EDT171.0057.5062.0569.000.00-2250.60%
NVDA251219P001720002024-07-19 2:27PM EDT172.0061.2462.5065.350.00-13341.28%
NVDA251219P001730002024-07-08 10:38AM EDT173.0055.5363.5066.200.00--341.26%
NVDA251219P001740002024-06-21 3:29PM EDT174.0060.1559.8572.500.00-1152.57%
NVDA251219P001750002024-06-20 12:55PM EDT175.0055.3560.7574.000.00-114553.87%
NVDA251219P001780002024-06-21 2:10PM EDT178.0061.0061.0076.000.00-1152.83%
NVDA251219P001790002024-06-17 12:05AM EDT179.0092.22--0.00---0.00%
NVDA251219P001800002024-07-18 9:37AM EDT180.0065.2067.8074.050.00-22345.21%
NVDA251219P001850002024-05-22 9:33AM EDT185.0097.230.000.000.00-100.00%
NVDA251219P001880002024-06-24 3:43PM EDT188.0074.1873.0083.000.00--149.53%
NVDA251219P001890002024-06-17 12:06AM EDT189.00107.11--0.00---0.00%
NVDA251219P001900002024-07-08 10:44AM EDT190.0068.4276.2582.750.00-1045.03%
NVDA251219P001950002024-06-05 12:47PM EDT195.001.1967.6573.900.00-200.00%
NVDA251219P002000002024-07-24 12:05PM EDT200.0086.5385.8091.00+5.73+7.09%85043.18%
NVDA251219P002050002024-07-01 9:31AM EDT205.0085.5091.6096.150.00-10644.71%
NVDA251219P002100002024-07-24 12:05PM EDT210.0095.5396.1099.95+1.33+1.41%81542.49%
NVDA251219P002120002024-06-11 1:36PM EDT212.0092.8585.9590.650.00--00.00%
NVDA251219P002150002024-05-22 9:33AM EDT215.002.0385.9592.450.00-100.00%
NVDA251219P002200002024-07-17 12:44PM EDT220.00104.00104.90116.000.00-38059.51%
NVDA251219P002220002024-05-29 1:55PM EDT222.00107.2696.60106.600.00--00.00%
NVDA251219P002250002024-05-22 9:33AM EDT225.002.2692.40102.200.00-100.00%
NVDA251219P002270002024-06-14 2:08PM EDT227.0099.9499.00102.850.00-530.00%
NVDA251219P002280002024-05-29 1:55PM EDT228.00113.1396.00108.600.00--00.00%
NVDA251219P002300002024-06-24 3:34PM EDT230.00112.38108.00124.000.00-1157.08%
NVDA251219P002350002024-07-03 11:49AM EDT235.00109.59113.00129.000.00-1258.07%
NVDA251219P002400002024-06-24 3:34PM EDT240.00121.96118.00133.900.00-1158.79%
NVDA251219P002450002024-04-18 9:33AM EDT245.004.652.873.950.00-71760.00%
NVDA251219P002500002024-07-17 12:35PM EDT250.00132.37128.00144.000.00-3121060.86%
NVDA251219P002550002024-06-06 1:45PM EDT255.002.081.752.760.00-23340.00%
NVDA251219P002600002024-06-07 10:06AM EDT260.002.411.862.77+0.03+1.26%16610.00%
NVDA251219P002650002024-05-29 12:25PM EDT265.002.381.872.980.00-11300.00%
NVDA251219P002700002024-05-28 11:24AM EDT270.002.501.922.830.00-7900.00%
NVDA251219P002750002024-06-04 2:28PM EDT275.002.852.023.200.00-12410.00%
NVDA251219P002800002024-07-09 10:56AM EDT280.00147.22158.00174.000.00-1065.82%
NVDA251219P002850002024-05-24 12:07PM EDT285.003.252.253.450.00-16740.00%
NVDA251219P002900002024-05-28 2:06PM EDT290.003.103.103.350.00-121780.00%
NVDA251219P002950002024-06-06 2:16PM EDT295.003.202.503.500.00-11370.00%
NVDA251219P003000002024-06-07 10:13AM EDT300.003.453.003.50+0.10+2.99%17180.00%
NVDA251219P003050002024-06-07 3:33PM EDT305.003.502.743.650.00-12960.00%
NVDA251219P003100002024-06-06 10:02AM EDT310.003.753.004.050.00-11,0760.00%
NVDA251219P003150002024-05-23 9:30AM EDT315.005.123.104.100.00-42560.00%
NVDA251219P003200002024-06-05 1:06PM EDT320.004.003.754.100.00-16280.00%
NVDA251219P003250002024-06-07 2:30PM EDT325.004.253.754.70-0.40-8.60%51,2250.00%
NVDA251219P003300002024-06-06 2:38PM EDT330.004.163.754.850.00-72,2670.00%
NVDA251219P003350002024-06-04 3:03PM EDT335.004.703.755.000.00-51480.00%
NVDA251219P003400002024-05-28 2:33PM EDT340.004.623.905.250.00-11,3470.00%
NVDA251219P003450002024-06-03 1:11PM EDT345.005.304.105.400.00-41910.00%
NVDA251219P003500002024-06-03 3:55PM EDT350.005.404.355.550.00-41,4360.00%
NVDA251219P003550002024-05-28 3:45PM EDT355.005.304.455.600.00-58770.00%
NVDA251219P003600002024-05-28 11:15AM EDT360.005.504.705.600.00-44630.00%
NVDA251219P003650002024-05-29 9:55AM EDT365.006.004.856.000.00-11,1320.00%
NVDA251219P003700002024-06-06 11:29AM EDT370.006.005.156.000.00-15680.00%
NVDA251219P003750002024-06-06 12:51PM EDT375.006.305.306.250.00-34820.00%
NVDA251219P003800002024-06-06 12:12PM EDT380.006.505.606.500.00-15780.00%
NVDA251219P003850002024-05-06 3:54PM EDT385.0013.606.056.850.00-11230.00%
NVDA251219P003900002024-06-05 11:53AM EDT390.006.926.107.400.00-2860.00%
NVDA251219P003950002024-06-07 10:12AM EDT395.007.406.357.65+0.20+2.78%1630.00%
NVDA251219P004000002024-06-07 1:21PM EDT400.007.356.607.90-0.13-1.74%42,0910.00%
NVDA251219P004100002024-06-06 11:19AM EDT410.008.037.358.150.00-43910.00%
NVDA251219P004150002024-06-05 10:44AM EDT415.008.327.658.400.00-11500.00%
NVDA251219P004200002024-06-06 3:03PM EDT420.008.737.858.750.00-102820.00%
NVDA251219P004250002024-05-15 3:18PM EDT425.0015.907.859.400.00-11,0470.00%
NVDA251219P004300002024-05-30 2:21PM EDT430.0010.008.159.700.00-5002,0020.00%
NVDA251219P004350002024-06-07 12:48PM EDT435.009.458.859.70-2.55-21.25%1780.00%
NVDA251219P004400002024-06-06 10:21AM EDT440.009.779.3510.100.00-11350.00%
NVDA251219P004450002024-06-07 1:05PM EDT445.0010.059.5010.30-0.30-2.90%21690.00%
NVDA251219P004500002024-06-07 12:05PM EDT450.0010.859.7011.00-0.15-1.36%61,0690.00%
NVDA251219P004550002024-05-16 10:55AM EDT455.0019.9510.1511.150.00-101010.00%
NVDA251219P004600002024-06-07 12:03PM EDT460.0011.8010.7011.40+0.63+5.64%85260.00%
NVDA251219P004650002024-06-07 12:24PM EDT465.0011.7511.0511.80-0.74-5.92%45660.00%
NVDA251219P004700002024-06-07 1:15PM EDT470.0011.8511.4512.20-0.45-3.66%25130.00%
NVDA251219P004750002024-06-07 12:17PM EDT475.0012.7511.5013.00-0.50-3.77%91,5040.00%
NVDA251219P004800002024-06-07 12:59PM EDT480.0012.9711.9513.25-0.08-0.61%21,0620.00%
NVDA251219P004850002024-06-07 12:31PM EDT485.0013.3012.5013.55-1.75-11.63%21160.00%
NVDA251219P004900002024-06-07 1:19PM EDT490.0013.6012.9013.95-0.45-3.20%21640.00%
NVDA251219P004950002024-06-06 3:39PM EDT495.0014.5013.3514.450.00-122310.00%
NVDA251219P005000002024-06-07 3:48PM EDT500.0014.3713.7014.95-0.44-2.97%52,4370.00%
NVDA251219P005050002024-06-04 9:35AM EDT505.0017.0614.2515.250.00-11800.00%
NVDA251219P005100002024-06-07 12:21PM EDT510.0015.9014.7515.85-1.27-7.40%22860.00%
NVDA251219P005150002024-06-07 12:56PM EDT515.0016.0515.3516.20+0.20+1.26%37990.00%
NVDA251219P005200002024-06-07 12:29PM EDT520.0016.7515.7016.80+0.38+2.32%21730.00%
NVDA251219P005250002024-05-23 1:57PM EDT525.0021.3516.2017.300.00-22390.00%
NVDA251219P005300002024-05-29 2:02PM EDT530.0018.9016.7517.850.00-12040.00%
NVDA251219P005350002024-05-30 2:56PM EDT535.0020.6017.2518.450.00-13260.00%
NVDA251219P005400002024-06-07 12:16PM EDT540.0019.2017.9518.85-0.65-3.27%46880.00%
NVDA251219P005450002024-05-31 10:50AM EDT545.0024.2518.3519.450.00-1002190.00%
NVDA251219P005500002024-06-06 9:57AM EDT550.0020.0818.7020.250.00-71,1480.00%
NVDA251219P005550002024-06-07 12:20PM EDT555.0020.9519.5020.70-5.05-19.42%11710.00%
NVDA251219P005600002024-06-06 9:57AM EDT560.0021.6019.7521.600.00-71,0890.00%
NVDA251219P005650002024-05-31 10:50AM EDT565.0027.1520.5021.700.00-21660.00%
NVDA251219P005700002024-05-23 11:50AM EDT570.0028.2521.1022.350.00-22220.00%
NVDA251219P005750002024-06-06 10:08AM EDT575.0023.1121.6523.450.00-28630.00%
NVDA251219P005800002024-06-07 12:10PM EDT580.0024.5022.4023.65-1.08-4.22%11710.00%
NVDA251219P005850002024-06-06 10:23AM EDT585.0024.5022.9524.750.00-28760.00%
NVDA251219P005900002024-06-05 3:24PM EDT590.0024.3523.7525.450.00-1810.00%
NVDA251219P005950002024-06-06 9:30AM EDT595.0024.4024.9026.100.00-10820.00%
NVDA251219P006000002024-06-07 12:09PM EDT600.0027.4525.4026.45+0.65+2.43%23,1310.00%
NVDA251219P006050002024-05-28 12:13PM EDT605.0029.7026.8027.150.00-7660.00%
NVDA251219P006100002024-06-05 11:53AM EDT610.0028.0826.5528.100.00-11440.00%
NVDA251219P006150002024-05-28 12:13PM EDT615.0031.4027.3028.650.00-52900.00%
NVDA251219P006200002024-05-24 2:02PM EDT620.0036.7528.1029.550.00-23270.00%
NVDA251219P006250002024-05-21 3:47PM EDT625.0051.7529.3530.200.00-241350.00%
NVDA251219P006300002024-05-31 9:43AM EDT630.0036.5829.6531.000.00-1800.00%
NVDA251219P006350002024-06-06 12:59PM EDT635.0033.5030.2032.500.00-89180.00%
NVDA251219P006400002024-06-07 12:08PM EDT640.0034.0031.5532.80-2.91-7.88%21,2420.00%
NVDA251219P006450002024-06-05 10:14AM EDT645.0034.3132.1033.500.00-2330.00%
NVDA251219P006500002024-06-07 10:31AM EDT650.0036.3033.2034.45+2.97+8.91%59270.00%
NVDA251219P006550002024-05-28 12:13PM EDT655.0038.8533.8035.300.00-5310.00%
NVDA251219P006600002024-06-05 11:55AM EDT660.0036.4134.7036.200.00-23360.00%
NVDA251219P006650002024-06-05 1:14PM EDT665.0036.7535.6037.050.00-2120.00%
NVDA251219P006700002024-06-07 3:36PM EDT670.0037.9336.5538.55+0.33+0.88%65320.00%
NVDA251219P006750002024-05-30 3:18PM EDT675.0044.7037.4538.950.00-10340.00%
NVDA251219P006800002024-06-07 10:27AM EDT680.0042.2538.3539.90+2.80+7.10%1800.00%
NVDA251219P006850002024-06-05 1:14PM EDT685.0040.4539.9040.850.00-1300.00%
NVDA251219P006900002024-06-05 1:00PM EDT690.0041.8540.8042.550.00-1460.00%
NVDA251219P006950002024-05-23 9:32AM EDT695.0059.5641.3043.450.00-2290.00%
NVDA251219P007000002024-06-07 3:48PM EDT700.0043.4542.5544.50-0.67-1.52%21,1480.00%
NVDA251219P007050002024-06-05 2:59PM EDT705.0044.0543.9045.600.00-4602720.00%
NVDA251219P007100002024-06-07 9:54AM EDT710.0048.0544.9046.70+0.20+0.42%11070.00%
NVDA251219P007200002024-06-07 10:08AM EDT720.0050.4047.0548.15+3.18+6.73%103010.00%
NVDA251219P007300002024-06-07 10:10AM EDT730.0052.8548.8050.40+3.95+8.08%4690.00%
NVDA251219P007400002024-06-03 2:12PM EDT740.0059.3051.0052.750.00-1410.00%
NVDA251219P007500002024-06-07 1:27PM EDT750.0054.6053.9055.10-2.20-3.87%64500.00%
NVDA251219P007600002024-06-06 12:07PM EDT760.0058.4556.2557.700.00-1390.00%
NVDA251219P007700002024-06-06 12:18PM EDT770.0061.6558.6560.100.00-1440.00%
NVDA251219P007800002024-06-07 3:56PM EDT780.0061.9561.2562.65-3.05-4.69%1860.00%
NVDA251219P007900002024-05-31 3:50PM EDT790.0079.1563.8065.250.00-2960.00%
NVDA251219P008000002024-06-07 3:48PM EDT800.0067.3566.5567.90-3.65-5.14%63100.00%
NVDA251219P008100002024-06-07 9:30AM EDT810.0072.1569.2570.70+2.29+3.28%1680.00%
NVDA251219P008200002024-06-07 2:07PM EDT820.0074.0072.1073.85-0.91-1.21%21790.00%
NVDA251219P008300002024-06-06 9:43AM EDT830.0072.8574.9076.500.00-151340.00%
NVDA251219P008400002024-06-05 3:55PM EDT840.0077.2177.8079.350.00-3510.00%
NVDA251219P008500002024-06-07 9:40AM EDT850.0086.4080.8582.65+1.87+2.21%15560.00%
NVDA251219P008600002024-06-05 1:07PM EDT860.0085.0083.9585.550.00-1430.00%
NVDA251219P008800002024-06-07 1:46PM EDT880.0091.5090.3091.95-3.95-4.14%31290.00%
NVDA251219P009000002024-06-07 3:41PM EDT900.0097.9097.0598.95-5.10-4.95%23610.00%
NVDA251219P009200002024-06-05 2:08PM EDT920.00104.60103.85106.000.00-2022870.00%
NVDA251219P009300002024-06-05 2:09PM EDT930.00108.25107.35109.200.00-2280.00%
NVDA251219P009400002024-06-06 10:02AM EDT940.00114.00111.05112.950.00-1530.00%
NVDA251219P009500002024-06-06 1:00PM EDT950.00122.65114.80116.850.00-2111330.00%
NVDA251219P009600002024-06-05 2:05PM EDT960.00119.05118.50120.750.00-101010.00%
NVDA251219P009700002024-06-05 2:07PM EDT970.00123.05122.30124.600.00-8320.00%
NVDA251219P009800002024-06-05 2:06PM EDT980.00126.90126.20128.550.00-10570.00%
NVDA251219P009900002024-06-06 11:01AM EDT990.00132.65130.60132.650.00-1001160.00%
NVDA251219P010000002024-06-07 3:52PM EDT1,000.00135.70134.30136.20-1.69-1.23%74630.00%
NVDA251219P010100002024-06-05 2:18PM EDT1,010.00139.20138.30140.800.00-7470.00%
NVDA251219P010200002024-06-04 3:20PM EDT1,020.00154.99142.45144.650.00-11510.00%
NVDA251219P010300002024-06-06 3:17PM EDT1,030.00152.05146.70149.250.00-1160.00%
NVDA251219P010400002024-06-05 11:42AM EDT1,040.00154.00151.00153.200.00-2430.00%
NVDA251219P010500002024-06-07 12:15PM EDT1,050.00160.50155.40157.75+0.80+0.50%1440.00%
NVDA251219P010600002024-06-06 9:30AM EDT1,060.00154.61159.80162.100.00-2230.00%
NVDA251219P010700002024-03-20 12:57PM EDT1,070.00299.65354.05370.800.00-2150.00%
NVDA251219P010800002024-05-30 9:55AM EDT1,080.00185.33168.80171.200.00-21240.00%
NVDA251219P010900002024-06-07 2:10PM EDT1,090.00177.05173.45175.90-1.74-0.97%3230.00%
NVDA251219P011000002024-06-06 9:52AM EDT1,100.00178.50178.20180.900.00-8600.00%
NVDA251219P011100002024-06-06 9:41AM EDT1,110.00175.70182.95185.350.00-21250.00%
NVDA251219P011200002024-06-04 3:29PM EDT1,120.00202.95187.60190.200.00-1270.00%
NVDA251219P011300002024-06-06 11:24AM EDT1,130.00198.20192.50195.150.00-5230.00%
NVDA251219P011400002024-06-06 11:02AM EDT1,140.00200.30197.50200.150.00-1300.00%
NVDA251219P011500002024-06-07 3:19PM EDT1,150.00206.87202.60205.30-0.73-0.35%3230.00%
NVDA251219P011600002024-06-06 11:29AM EDT1,160.00212.65207.55210.250.00-3280.00%
NVDA251219P011700002024-06-06 12:00PM EDT1,170.00218.22212.60215.650.00-12250.00%
NVDA251219P011800002024-06-07 9:41AM EDT1,180.00229.55217.90220.90+5.84+2.61%7410.00%
NVDA251219P011900002024-06-05 12:24PM EDT1,190.00227.38223.15225.750.00-190.00%
NVDA251219P012000002024-06-06 1:46PM EDT1,200.00236.07228.55231.450.00-18940.00%
NVDA251219P012100002024-06-07 2:05PM EDT1,210.00238.00233.80236.60-2.20-0.92%4550.00%
NVDA251219P012200002024-06-06 12:35PM EDT1,220.00249.50239.30242.500.00-13580.00%
NVDA251219P012300002024-05-30 1:49PM EDT1,230.00272.35244.65247.950.00-14510.00%
NVDA251219P012400002024-06-04 3:46PM EDT1,240.00268.20250.20253.450.00-101620.00%
NVDA251219P012500002024-06-06 9:34AM EDT1,250.00247.05255.95259.100.00-11070.00%
NVDA251219P012600002024-06-06 11:29AM EDT1,260.00267.20261.10265.050.00-22320.00%
NVDA251219P012700002024-06-04 3:46PM EDT1,270.00286.45266.80271.050.00-81970.00%
NVDA251219P012800002024-06-04 3:46PM EDT1,280.00292.65272.55276.400.00-8400.00%
NVDA251219P012900002024-06-04 3:46PM EDT1,290.00298.85278.35281.850.00-8330.00%
NVDA251219P013000002024-06-06 3:26PM EDT1,300.00294.00284.45288.450.00-4130.00%
NVDA251219P013200002024-06-04 3:46PM EDT1,320.00317.70296.35300.250.00-8100.00%
NVDA251219P013400002024-06-06 11:46AM EDT1,340.00314.96308.40312.500.00-2140.00%
NVDA251219P013600002024-06-04 3:46PM EDT1,360.00343.60320.65326.050.00-8160.00%
NVDA251219P013800002024-06-04 3:46PM EDT1,380.00356.90332.50338.600.00-890.00%
NVDA251219P014000002024-06-06 9:45AM EDT1,400.00337.83345.35351.300.00-130.00%
NVDA251219P014200002024-05-24 11:55AM EDT1,420.00445.07358.35364.700.00-210.00%
NVDA251219P014400002024-02-15 2:04PM EDT1,440.00710.15595.10614.000.00-200.00%
NVDA251219P014600002024-05-08 11:09AM EDT1,460.00586.90385.15391.650.00-24150.00%
NVDA251219P014800002024-03-13 11:35AM EDT1,480.00627.65611.35621.050.00-210.00%
NVDA251219P015000002024-06-06 10:37AM EDT1,500.00412.48412.75419.250.00-240.00%
NVDA251219P015400002024-05-08 11:10AM EDT1,540.00657.55441.05448.550.00--20.00%
NVDA251219P015600002024-05-08 11:11AM EDT1,560.00675.70451.25466.500.00-240.00%
NVDA251219P015800002024-03-26 9:59AM EDT1,580.00663.15762.15782.000.00-2120.00%
NVDA251219P016000002024-06-06 9:54AM EDT1,600.00491.00481.35495.150.00-1380.00%
NVDA251219P016200002024-05-24 11:55AM EDT1,620.00607.25497.45510.200.00-650.00%
NVDA251219P016400002024-05-08 11:54AM EDT1,640.00752.60511.10524.800.00-420.00%
NVDA251219P016500002024-04-17 12:33PM EDT1,650.00804.11729.15746.000.00--00.00%
NVDA251219P016600002024-05-08 11:11AM EDT1,660.00767.25527.30542.100.00--10.00%
NVDA251219P016700002024-03-11 9:32AM EDT1,670.00824.000.000.000.00-100.00%
NVDA251219P016800002024-03-07 1:55PM EDT1,680.00776.55799.45814.000.00--20.00%
NVDA251219P016900002024-04-23 12:47PM EDT1,690.00871.050.000.000.00-200.00%
NVDA251219P017000002024-04-23 12:31PM EDT1,700.00880.140.000.000.00-400.00%
NVDA251219P017100002024-03-07 1:39PM EDT1,710.00805.05827.90838.850.00--10.00%
NVDA251219P017200002024-05-24 11:55AM EDT1,720.00694.34573.20588.100.00-420.00%
NVDA251219P017800002024-03-20 12:16PM EDT1,780.00900.391,008.001,026.000.00-200.00%
NVDA251219P017900002024-03-08 2:34PM EDT1,790.00922.20902.00920.000.00-82820.00%
NVDA251219P018500002024-03-14 2:11PM EDT1,850.00972.30958.00978.000.00-100.00%
NVDA251219P018900002024-04-23 12:47PM EDT1,890.001,071.050.000.000.00--00.00%
NVDA251219P019000002024-04-03 3:38PM EDT1,900.001,008.001,002.001,022.000.00-400.00%
NVDA251219P022200002024-05-29 1:55PM EDT2,220.001,072.591,011.001,027.000.00--00.00%
NVDA251219P022800002024-05-29 1:55PM EDT2,280.001,131.341,066.001,086.000.00--00.00%