Deutsche Märkte geschlossen

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,88+2,27 (+1,75%)
Börsenschluss: 04:00PM EDT
131,25 -0,63 (-0,48%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621C000005002024-06-14 2:25PM EDT0.50131.60131.20131.65+3.70+2.89%1820,0911,787.50%
NVDA240621C000010002024-06-14 2:44PM EDT1.00130.72130.70131.15+3.42+2.69%35901,487.50%
NVDA240621C000015002024-05-23 9:43AM EDT1.50101.66130.15130.700.00--1101,325.00%
NVDA240621C000020002024-06-12 2:04PM EDT2.00123.24129.75130.150.00--1,0201,296.88%
NVDA240621C000025002024-06-06 12:02PM EDT2.50117.73129.20129.650.00--6101,150.00%
NVDA240621C000030002024-06-05 2:46PM EDT3.00118.68128.65129.200.00--1201,087.50%
NVDA240621C000050002024-06-10 3:08PM EDT5.00116.59126.75127.150.00-102,090968.75%
NVDA240621C000055002024-06-11 11:22AM EDT5.50115.50126.25126.700.00--1,664975.00%
NVDA240621C000065002024-06-07 10:14AM EDT6.50112.94125.20125.650.00--1,314840.63%
NVDA240621C000070002024-05-30 2:12PM EDT7.00106.62124.70125.150.00--5,170818.75%
NVDA240621C000075002024-06-11 1:41PM EDT7.50112.80124.20124.650.00--664796.88%
NVDA240621C000080002024-06-12 10:03AM EDT8.00122.95123.70124.15+6.20+5.31%305,130778.13%
NVDA240621C000085002024-06-10 2:18PM EDT8.50113.22123.20123.650.00--6,220759.38%
NVDA240621C000095002024-06-11 2:07PM EDT9.50111.00122.25122.650.00--6,199765.63%
NVDA240621C000100002024-06-12 3:13PM EDT10.00115.80121.75122.150.00-16,059748.44%
NVDA240621C000105002024-05-20 3:51PM EDT10.5084.35121.25121.700.00--6,480760.94%
NVDA240621C000115002024-06-06 12:02PM EDT11.50108.73120.20120.700.00--4,010706.25%
NVDA240621C000120002024-06-10 12:03PM EDT12.00109.94119.75120.200.00--16,890718.75%
NVDA240621C000125002024-06-10 10:44AM EDT12.50108.14119.25119.700.00--5,070706.25%
NVDA240621C000130002024-06-13 3:59PM EDT13.00116.62118.75119.150.00-105,328668.75%
NVDA240621C000135002024-06-10 10:23AM EDT13.50106.65118.20118.700.00--9,815657.81%
NVDA240621C000140002024-06-05 11:52AM EDT14.00106.01117.75118.200.00--18,570670.31%
NVDA240621C000145002024-06-14 12:20PM EDT14.50116.60117.25117.65+2.10+1.83%108,450635.94%
NVDA240621C000150002024-06-13 1:00PM EDT15.00112.70116.75117.150.00-1023,218626.56%
NVDA240621C000155002024-06-14 1:05PM EDT15.50115.55116.25116.65+5.55+5.05%104,299615.63%
NVDA240621C000160002024-06-12 10:58AM EDT16.00109.65115.75116.150.00--29,875606.25%
NVDA240621C000165002024-05-24 3:56PM EDT16.5089.71115.25115.650.00--3,840598.44%
NVDA240621C000170002024-06-14 10:19AM EDT17.00115.00114.75115.25+2.50+2.22%4011,989629.69%
NVDA240621C000175002024-06-13 12:55PM EDT17.50110.14114.25114.700.00-1613,350601.56%
NVDA240621C000180002024-06-10 3:57PM EDT18.00103.99113.75114.200.00--21,260593.75%
NVDA240621C000185002024-06-13 9:42AM EDT18.50110.95113.25113.650.00-109,060564.06%
NVDA240621C000190002024-06-14 11:30AM EDT19.00111.80112.75113.15+8.75+8.49%105,085556.25%
NVDA240621C000195002024-06-14 10:24AM EDT19.50113.00112.25112.70+6.77+6.37%56,072568.75%
NVDA240621C000200002024-06-14 3:38PM EDT20.00111.85111.75112.20+6.05+5.72%2619,357562.50%
NVDA240621C000205002024-06-13 9:36AM EDT20.50108.05111.25111.700.00-104,830554.69%
NVDA240621C000210002024-06-14 3:53PM EDT21.00110.85110.75111.20+2.53+2.34%277,571546.88%
NVDA240621C000215002024-06-06 11:03AM EDT21.50100.21110.25110.700.00--6,290540.63%
NVDA240621C000220002024-06-14 3:06PM EDT22.00109.98109.75110.20+3.84+3.62%57,774532.81%
NVDA240621C000225002024-06-12 9:57AM EDT22.50102.00109.25109.700.00--5,457526.56%
NVDA240621C000230002024-06-13 10:42AM EDT23.00106.06108.75109.200.00-108,672520.31%
NVDA240621C000235002024-06-13 11:40AM EDT23.50105.00108.25108.700.00-5006,299514.06%
NVDA240621C000240002024-06-12 10:15AM EDT24.00101.85107.75108.200.00--14,368507.81%
NVDA240621C000245002024-05-31 11:58AM EDT24.5084.34107.25107.700.00--7,020501.56%
NVDA240621C000250002024-06-14 3:50PM EDT25.00107.00106.75107.20+3.38+3.26%131,420495.31%
NVDA240621C000255002024-06-04 2:16PM EDT25.5090.02106.25106.700.00--8,210489.06%
NVDA240621C000260002024-06-12 10:38AM EDT26.00100.00105.75106.200.00--8,759484.38%
NVDA240621C000265002024-06-06 9:53AM EDT26.5094.62105.25105.70-0.01-0.01%-12,230478.13%
NVDA240621C000270002024-06-13 9:59AM EDT27.00101.93104.75105.200.00-3011,781472.66%
NVDA240621C000275002024-06-12 9:57AM EDT27.5096.94104.25104.700.00--11,100467.19%
NVDA240621C000280002024-06-11 12:32PM EDT28.0092.61103.75104.200.00--8,060462.50%
NVDA240621C000285002024-06-10 3:39PM EDT28.5093.85103.25103.700.00--2,307457.03%
NVDA240621C000290002024-06-14 2:39PM EDT29.00102.57102.75103.20+5.70+5.88%12,258451.56%
NVDA240621C000295002024-06-13 1:07PM EDT29.5098.42102.25102.700.00-18,570446.88%
NVDA240621C000300002024-06-14 12:08PM EDT30.00101.03101.75102.20+6.35+6.71%6022,947442.19%
NVDA240621C000305002024-06-14 3:45PM EDT30.50101.30101.25101.70+11.83+13.22%28,780437.50%
NVDA240621C000310002024-06-11 2:13PM EDT31.0089.56100.75101.200.00--7,890432.81%
NVDA240621C000315002024-06-13 10:59AM EDT31.5096.20100.25100.700.00-116,341428.13%
NVDA240621C000320002024-06-12 12:47PM EDT32.0094.2399.75100.200.00--25,660423.44%
NVDA240621C000325002024-06-14 2:56PM EDT32.5099.4099.2599.70+6.42+6.90%57,395418.75%
NVDA240621C000330002024-06-14 3:40PM EDT33.0098.8998.7599.20+6.89+7.49%508,659414.06%
NVDA240621C000335002024-06-05 10:57AM EDT33.5086.3098.2598.700.00--7,960409.38%
NVDA240621C000340002024-06-14 3:56PM EDT34.0097.9097.7598.20+2.84+2.99%703,508405.47%
NVDA240621C000345002024-06-13 2:52PM EDT34.5094.9097.2597.700.00-805,650401.56%
NVDA240621C000350002024-06-14 12:36PM EDT35.0095.9396.7597.20+2.03+2.16%95,920396.88%
NVDA240621C000355002024-06-11 1:21PM EDT35.5084.7996.2596.700.00--3,556392.97%
NVDA240621C000360002024-06-10 10:03AM EDT36.0082.4795.7596.200.00--5,740389.06%
NVDA240621C000365002024-06-07 3:46PM EDT36.5084.4495.2595.700.00--16,780385.16%
NVDA240621C000370002024-06-14 10:21AM EDT37.0095.7594.7595.20+4.32+4.72%230,719381.25%
NVDA240621C000375002024-06-14 12:08PM EDT37.5093.5594.2594.70+1.67+1.82%253,443377.34%
NVDA240621C000380002024-06-14 3:10PM EDT38.0093.9593.7594.20+3.33+3.67%503,818373.44%
NVDA240621C000385002024-06-10 10:48AM EDT38.5082.2593.2593.700.00--1,650369.53%
NVDA240621C000390002024-06-12 12:18PM EDT39.0086.7592.7593.200.00--3,402365.63%
NVDA240621C000395002024-06-11 11:43AM EDT39.5080.0092.2592.700.00--6,873362.50%
NVDA240621C000400002024-06-13 10:49AM EDT40.0092.0891.7592.20+3.53+3.99%2023,019358.59%
NVDA240621C000405002024-06-13 10:13AM EDT40.5092.4091.2591.70+3.90+4.41%102,038354.69%
NVDA240621C000410002024-06-13 11:33AM EDT41.0087.5090.7591.200.00-2517,835351.56%
NVDA240621C000415002024-06-13 10:28AM EDT41.5086.2190.2590.700.00-107,823347.66%
NVDA240621C000420002024-06-14 10:33AM EDT42.0089.9189.7590.20+9.99+12.50%158,405344.53%
NVDA240621C000425002024-06-14 12:33PM EDT42.5088.2089.2589.70+10.00+12.79%53,750341.41%
NVDA240621C000430002024-06-14 3:07PM EDT43.0088.9788.7589.20+2.91+3.38%3516,795337.50%
NVDA240621C000435002024-06-13 11:41AM EDT43.5085.2588.2588.700.00-102,180334.38%
NVDA240621C000440002024-06-14 1:15PM EDT44.0087.9087.7588.20+6.36+7.80%2244,383331.25%
NVDA240621C000445002024-06-11 2:39PM EDT44.5076.5087.2587.700.00--3,150328.13%
NVDA240621C000450002024-06-14 3:38PM EDT45.0086.8886.8087.20+3.33+3.99%269,599334.38%
NVDA240621C000455002024-06-10 2:17PM EDT45.5076.4486.3086.700.00--5,700331.25%
NVDA240621C000460002024-06-13 3:59PM EDT46.0083.6085.7586.250.00-479,516328.13%
NVDA240621C000465002024-06-14 2:00PM EDT46.5085.3885.3085.70+3.21+3.91%207,800325.00%
NVDA240621C000470002024-06-14 10:41AM EDT47.0084.1484.8085.25+10.30+13.95%12315,312329.69%
NVDA240621C000475002024-06-13 2:19PM EDT47.5081.3584.2584.700.00-2211,198309.38%
NVDA240621C000480002024-06-14 10:32AM EDT48.0084.1983.7584.20+7.29+9.48%2010,135306.25%
NVDA240621C000485002024-06-12 2:31PM EDT48.5077.2583.3083.700.00--6,105312.50%
NVDA240621C000490002024-06-14 12:59PM EDT49.0082.1082.8083.20+5.60+7.32%57,356309.38%
NVDA240621C000495002024-06-13 2:08PM EDT49.5079.5082.3082.700.00-1005,510306.25%
NVDA240621C000500002024-06-14 3:57PM EDT50.0081.9081.8082.20+2.40+3.02%31429,288303.52%
NVDA240621C000505002024-06-14 2:09PM EDT50.5081.5481.3081.70+9.96+13.91%407,430300.78%
NVDA240621C000510002024-06-13 1:29PM EDT51.0077.6180.8081.200.00-166,176297.66%
NVDA240621C000515002024-06-14 12:52PM EDT51.5079.7980.3080.70+9.17+12.98%74,585294.53%
NVDA240621C000520002024-06-14 3:52PM EDT52.0079.8879.8080.20+2.38+3.07%158,432292.19%
NVDA240621C000525002024-06-14 10:24AM EDT52.5080.0079.3079.70+3.90+5.12%1012,988289.06%
NVDA240621C000530002024-06-14 9:36AM EDT53.0075.8878.8079.20+0.15+0.20%4010,576286.33%
NVDA240621C000535002024-06-13 12:04PM EDT53.5075.2078.2578.700.00-404,210275.00%
NVDA240621C000540002024-06-14 11:29AM EDT54.0076.6077.8078.20+2.35+3.16%216,637280.86%
NVDA240621C000545002024-06-12 12:32PM EDT54.5071.3177.2577.700.00--15,200270.31%
NVDA240621C000550002024-06-14 1:50PM EDT55.0077.1076.8077.20+3.43+4.66%41027,387275.78%
NVDA240621C000555002024-06-14 11:52AM EDT55.5074.5076.2576.70+1.88+2.59%115,590264.84%
NVDA240621C000560002024-06-14 3:10PM EDT56.0075.9575.7576.20+5.45+7.73%4410,624262.50%
NVDA240621C000565002024-06-11 11:53AM EDT56.5062.8875.3075.750.00--5,575274.22%
NVDA240621C000570002024-06-14 3:46PM EDT57.0074.6574.8075.20+2.23+3.08%138,226264.84%
NVDA240621C000575002024-06-14 11:18AM EDT57.5073.1574.3074.70+5.15+7.57%104,568262.50%
NVDA240621C000580002024-06-13 11:22AM EDT58.0070.1273.8074.200.00-606,648260.16%
NVDA240621C000585002024-06-10 12:42PM EDT58.5064.2173.3073.700.00--7,843257.42%
NVDA240621C000590002024-06-13 3:34PM EDT59.0070.3572.8073.250.00-105,990261.33%
NVDA240621C000595002024-06-14 11:50AM EDT59.5070.1772.3072.70+9.20+15.09%105,090252.34%
NVDA240621C000600002024-06-14 3:12PM EDT60.0071.8771.9072.20+3.67+5.38%14436,341262.11%
NVDA240621C000605002024-06-13 9:47AM EDT60.5068.9271.3071.700.00-36,399247.66%
NVDA240621C000610002024-06-14 2:34PM EDT61.0070.8270.8071.20+12.72+21.89%103,909245.31%
NVDA240621C000615002024-06-10 3:48PM EDT61.5060.5770.3070.700.00--5,030242.97%
NVDA240621C000620002024-06-14 3:09PM EDT62.0070.1069.8070.20+5.99+9.34%517,646240.63%
NVDA240621C000625002024-06-14 1:52PM EDT62.5069.5769.3069.75+3.07+4.62%108,625244.14%
NVDA240621C000630002024-06-14 2:32PM EDT63.0068.7468.8069.30+3.02+4.60%305,333247.27%
NVDA240621C000635002024-06-14 3:47PM EDT63.5068.4068.3068.75+2.15+3.25%313,268239.45%
NVDA240621C000640002024-06-13 10:22AM EDT64.0067.6467.8068.30+3.39+5.28%104,298242.58%
NVDA240621C000645002024-06-14 2:54PM EDT64.5067.4567.3067.75+4.15+6.56%95,215234.77%
NVDA240621C000650002024-06-14 1:14PM EDT65.0067.0066.9067.25+3.25+5.10%12525,238242.58%
NVDA240621C000655002024-06-14 2:50PM EDT65.5066.1566.3066.75+11.00+19.95%504,810230.08%
NVDA240621C000660002024-06-12 11:24AM EDT66.0059.8265.8066.250.00--12,586227.73%
NVDA240621C000665002024-06-13 2:56PM EDT66.5065.0065.3065.75+1.90+3.01%1009,170225.78%
NVDA240621C000670002024-06-13 12:47PM EDT67.0064.5064.8065.25+3.98+6.58%208,188223.44%
NVDA240621C000675002024-06-14 11:09AM EDT67.5064.1264.3064.75+3.52+5.81%25,469221.09%
NVDA240621C000680002024-06-13 9:40AM EDT68.0062.5063.8064.25+1.25+2.04%511,008218.75%
NVDA240621C000685002024-06-06 12:46PM EDT68.5050.7463.3063.750.00--4,860216.80%
NVDA240621C000690002024-06-14 1:07PM EDT69.0062.3062.8063.25+2.60+4.36%104,310214.45%
NVDA240621C000695002024-06-13 1:58PM EDT69.5059.2062.3062.750.00-105,880212.50%
NVDA240621C000700002024-06-14 3:29PM EDT70.0061.9061.8062.25+2.46+4.14%49476,617210.16%
NVDA240621C000705002024-06-11 11:50AM EDT70.5062.0061.3061.75+13.15+26.92%2005,455207.81%
NVDA240621C000710002024-06-14 10:23AM EDT71.0060.7860.8061.25+3.43+5.98%611,688205.86%
NVDA240621C000715002024-06-14 2:43PM EDT71.5060.2060.3060.75+10.34+20.74%156,732203.91%
NVDA240621C000720002024-06-13 3:47PM EDT72.0057.3859.8060.250.00-48013,309201.56%
NVDA240621C000725002024-06-14 11:51AM EDT72.5056.9359.3059.75-0.12-0.21%6018,848199.61%
NVDA240621C000730002024-06-14 3:04PM EDT73.0059.0558.8559.25+2.51+4.44%147,882201.95%
NVDA240621C000735002024-06-12 3:41PM EDT73.5051.3858.3558.750.00--12,237199.90%
NVDA240621C000740002024-06-14 1:32PM EDT74.0058.4357.8558.25+3.62+6.60%1224,588198.05%
NVDA240621C000745002024-06-14 11:47AM EDT74.5055.5957.3557.75+0.44+0.80%35,420195.70%
NVDA240621C000750002024-06-14 3:33PM EDT75.0056.8856.8057.25+2.81+5.20%39925,724189.45%
NVDA240621C000755002024-06-13 2:07PM EDT75.5053.5056.3056.750.00-57,444187.50%
NVDA240621C000760002024-06-14 3:26PM EDT76.0056.0155.8556.25+3.83+7.34%27016,233189.84%
NVDA240621C000765002024-06-14 3:49PM EDT76.5055.3555.3055.75+3.65+7.06%36,737183.20%
NVDA240621C000770002024-06-14 3:13PM EDT77.0054.8454.8055.20+2.34+4.46%61225,890176.56%
NVDA240621C000775002024-06-14 10:19AM EDT77.5054.5054.3554.80+6.35+13.19%415,865187.50%
NVDA240621C000780002024-06-14 3:59PM EDT78.0054.0053.8554.20+2.30+4.45%65276,897177.34%
NVDA240621C000785002024-06-12 1:45PM EDT78.5047.5953.3053.750.00--4,576175.59%
NVDA240621C000790002024-06-14 12:28PM EDT79.0051.8352.8053.20+2.23+4.50%30134,638169.14%
NVDA240621C000795002024-06-14 1:10PM EDT79.5052.2252.3052.75+3.12+6.35%637,237171.88%
NVDA240621C000800002024-06-14 4:00PM EDT80.0052.0552.0052.30+2.66+5.39%1,14457,240186.91%
NVDA240621C000805002024-06-14 12:35PM EDT80.5050.4551.3551.75+1.25+2.54%404,307171.88%
NVDA240621C000810002024-06-14 3:30PM EDT81.0050.8750.8551.25+2.33+4.80%17517,434169.92%
NVDA240621C000815002024-06-14 12:45PM EDT81.5049.8050.3550.75+2.65+5.62%346,669167.97%
NVDA240621C000820002024-06-14 3:54PM EDT82.0049.9049.8050.25+2.40+5.05%641222,101162.30%
NVDA240621C000825002024-06-14 11:23AM EDT82.5048.3249.3549.75+3.17+7.02%154,511164.45%
NVDA240621C000830002024-06-14 3:16PM EDT83.0049.1048.8549.25+4.45+9.97%46218,694162.50%
NVDA240621C000835002024-06-13 12:54PM EDT83.5044.1548.3548.750.00-65,108160.55%
NVDA240621C000840002024-06-14 3:59PM EDT84.0048.0247.8548.25+2.87+6.36%11814,928158.59%
NVDA240621C000845002024-06-14 11:10AM EDT84.5047.4047.3047.75+2.39+5.31%54,098153.13%
NVDA240621C000850002024-06-14 3:58PM EDT85.0046.9646.8547.25+2.51+5.65%93364,397155.08%
NVDA240621C000855002024-06-14 3:31PM EDT85.5046.3346.3546.75+2.12+4.80%364,313153.13%
NVDA240621C000860002024-06-14 3:52PM EDT86.0045.9645.8046.25+2.27+5.20%9340,539147.66%
NVDA240621C000865002024-06-14 3:52PM EDT86.5045.4445.3545.75+2.22+5.14%8397,156149.61%
NVDA240621C000870002024-06-14 3:52PM EDT87.0044.9744.8545.25+2.76+6.54%4606,827147.66%
NVDA240621C000875002024-06-14 3:52PM EDT87.5044.4844.3544.75+2.23+5.28%3722,956146.09%
NVDA240621C000880002024-06-14 3:11PM EDT88.0043.9543.8544.20+2.45+5.90%1,869130,602140.63%
NVDA240621C000885002024-06-13 3:19PM EDT88.5041.2643.3543.750.00-2911,084142.38%
NVDA240621C000890002024-06-14 3:46PM EDT89.0043.0542.8543.25+4.52+11.73%12814,561140.63%
NVDA240621C000895002024-06-14 2:06PM EDT89.5042.6342.3542.75+4.08+10.58%179,244138.87%
NVDA240621C000900002024-06-14 3:48PM EDT90.0042.0541.9042.10+2.15+5.39%1,102183,613130.08%
NVDA240621C000905002024-06-14 3:16PM EDT90.5041.4841.3541.75+2.58+6.63%1437,703135.55%
NVDA240621C000910002024-06-14 3:24PM EDT91.0041.1240.8541.25+2.47+6.39%1488,939133.59%
NVDA240621C000912502024-06-14 1:41PM EDT91.2541.1340.6041.00+3.07+8.07%134439132.81%
NVDA240621C000915002024-06-14 2:30PM EDT91.5040.4040.3540.75+2.40+6.32%216,239132.03%
NVDA240621C000917502024-06-14 1:41PM EDT91.7540.6240.1040.50+3.07+8.18%142408131.06%
NVDA240621C000920002024-06-14 3:51PM EDT92.0040.0839.8540.30+2.33+6.17%36252,723133.20%
NVDA240621C000925002024-06-14 3:30PM EDT92.5039.4139.3539.75+2.82+7.71%19012,303128.52%
NVDA240621C000930002024-06-14 3:24PM EDT93.0039.0038.8539.35+2.25+6.12%9417,080132.23%
NVDA240621C000935002024-06-14 3:08PM EDT93.5038.4238.3538.75+2.47+6.87%1126,980125.20%
NVDA240621C000940002024-06-14 3:53PM EDT94.0037.9537.8538.30+1.97+5.48%22527,160126.17%
NVDA240621C000945002024-06-14 3:59PM EDT94.5037.6037.3537.80+2.35+6.67%818,497124.61%
NVDA240621C000950002024-06-14 3:59PM EDT95.0037.0536.9037.20+2.05+5.86%5,83357,507120.12%
NVDA240621C000955002024-06-14 3:47PM EDT95.5036.3536.3536.75+2.96+8.86%5527,106118.36%
NVDA240621C000960002024-06-14 3:47PM EDT96.0035.8535.8536.25+2.45+7.34%10227,544116.80%
NVDA240621C000965002024-06-14 1:03PM EDT96.5034.6835.3535.80+1.58+4.77%1204,709117.77%
NVDA240621C000970002024-06-14 3:35PM EDT97.0035.0034.8535.30+2.30+7.03%9523,100116.02%
NVDA240621C000975002024-06-14 3:59PM EDT97.5034.6034.3534.65+3.95+12.89%988,647105.86%
NVDA240621C000980002024-06-14 3:59PM EDT98.0034.0633.8534.30+2.51+7.96%668,020112.70%
NVDA240621C000985002024-06-14 3:39PM EDT98.5033.4833.3533.80+2.30+7.38%866,173111.13%
NVDA240621C000990002024-06-14 3:59PM EDT99.0033.0832.8533.30+2.53+8.28%7426,052109.38%
NVDA240621C000995002024-06-14 3:28PM EDT99.5032.6032.3532.80+2.63+8.78%2904,677107.81%
NVDA240621C001000002024-06-14 3:59PM EDT100.0031.9532.0032.25+2.07+6.93%10,019128,539110.55%
NVDA240621C001010002024-06-14 3:28PM EDT101.0030.9430.9031.30+2.31+8.07%96217,095105.08%
NVDA240621C001020002024-06-14 3:45PM EDT102.0029.9029.9030.30+2.47+9.00%1,21837,552101.76%
NVDA240621C001030002024-06-14 3:59PM EDT103.0029.1528.9529.40+2.15+7.96%1,07618,398104.00%
NVDA240621C001040002024-06-14 3:42PM EDT104.0027.9927.9028.30+2.54+9.98%36114,77795.31%
NVDA240621C001050002024-06-14 3:57PM EDT105.0027.1526.9527.30+2.20+8.82%1,00258,93693.85%
NVDA240621C001060002024-06-14 3:50PM EDT106.0026.0925.9026.35+2.19+9.16%35313,41190.63%
NVDA240621C001070002024-06-14 3:28PM EDT107.0024.9624.9525.35+2.51+11.18%80417,34588.96%
NVDA240621C001080002024-06-14 3:59PM EDT108.0024.1024.0024.30+2.63+12.25%49815,77685.74%
NVDA240621C001085002024-06-14 3:01PM EDT108.5023.6023.4523.85+2.57+12.22%1586,59484.08%
NVDA240621C001090002024-06-14 3:37PM EDT109.0023.1522.9523.40+2.15+10.24%66811,36783.98%
NVDA240621C001095002024-06-14 3:17PM EDT109.5022.7422.5022.85+2.19+10.66%5414,81282.32%
NVDA240621C001100002024-06-14 3:59PM EDT110.0022.1721.9522.35+2.17+10.85%5,460146,10179.20%
NVDA240621C001105002024-06-14 3:41PM EDT110.5021.6021.4521.85+2.20+11.34%865,79477.54%
NVDA240621C001110002024-06-14 3:57PM EDT111.0021.1321.0021.30+2.18+11.50%49614,88775.98%
NVDA240621C001115002024-06-14 2:57PM EDT111.5020.4520.4520.85+3.00+17.19%1987,20874.32%
NVDA240621C001120002024-06-14 3:19PM EDT112.0019.9020.0020.40+2.40+13.71%37313,47875.39%
NVDA240621C001125002024-06-14 3:51PM EDT112.5019.7119.5019.90+2.21+12.63%77014,67773.73%
NVDA240621C001130002024-06-14 3:56PM EDT113.0019.1019.0019.40+2.25+13.35%58916,37072.07%
NVDA240621C001135002024-06-14 3:16PM EDT113.5018.7018.5518.90+2.67+16.66%3546,42071.58%
NVDA240621C001140002024-06-14 3:58PM EDT114.0018.1218.1018.40+2.17+13.61%92316,95071.09%
NVDA240621C001145002024-06-14 3:59PM EDT114.5017.7017.5517.90+2.30+14.94%72610,60768.26%
NVDA240621C001150002024-06-14 3:57PM EDT115.0017.1517.1017.30+2.15+14.33%6,15370,57965.53%
NVDA240621C001160002024-06-14 3:59PM EDT116.0016.2016.1016.50+2.29+16.46%2,49725,91566.36%
NVDA240621C001170002024-06-14 3:59PM EDT117.0015.3015.1015.50+2.10+15.91%1,77620,59062.89%
NVDA240621C001180002024-06-14 3:57PM EDT118.0014.1914.0514.50+2.04+16.79%1,80937,27858.59%
NVDA240621C001190002024-06-14 3:59PM EDT119.0013.3213.1513.50+2.47+22.76%4,63121,13056.89%
NVDA240621C001200002024-06-14 3:59PM EDT120.0012.4012.1512.50+2.21+21.69%23,130159,35553.42%
NVDA240621C001210002024-06-14 3:59PM EDT121.0011.3711.3011.55+1.93+20.44%13,79219,15052.88%
NVDA240621C001220002024-06-14 3:59PM EDT122.0010.5010.3510.75+2.15+25.75%7,84226,28152.49%
NVDA240621C001230002024-06-14 3:59PM EDT123.009.609.459.80+2.05+27.15%6,27724,21250.44%
NVDA240621C001240002024-06-14 3:59PM EDT124.008.658.558.80+1.90+28.15%4,61215,05550.29%
NVDA240621C001250002024-06-14 3:59PM EDT125.007.857.807.90+1.90+31.93%25,90256,27148.10%
NVDA240621C001260002024-06-14 3:59PM EDT126.007.056.907.10+1.85+35.58%9,12527,72347.41%
NVDA240621C001270002024-06-14 3:59PM EDT127.006.226.156.35+1.66+36.40%12,00422,00747.02%
NVDA240621C001280002024-06-14 3:59PM EDT128.005.505.505.60+1.58+40.31%28,43532,33646.05%
NVDA240621C001290002024-06-14 3:59PM EDT129.004.814.754.90+1.41+41.47%30,40019,78345.24%
NVDA240621C001300002024-06-14 3:59PM EDT130.004.154.154.25+1.20+40.68%136,04662,32644.56%
NVDA240621C001310002024-06-14 3:59PM EDT131.003.653.553.65+1.21+49.59%67,09511,85743.95%
NVDA240621C001320002024-06-14 3:59PM EDT132.003.103.053.15+1.07+52.71%110,21622,78544.04%
NVDA240621C001330002024-06-14 3:59PM EDT133.002.642.622.67+0.91+52.60%72,74213,75943.73%
NVDA240621C001340002024-06-14 3:59PM EDT134.002.232.192.25+0.80+55.94%45,66212,01643.56%
NVDA240621C001350002024-06-14 3:59PM EDT135.001.871.841.90+0.72+62.61%120,79662,19543.73%
NVDA240621C001360002024-06-14 3:59PM EDT136.001.571.501.57+0.60+61.86%38,02713,00643.51%
NVDA240621C001370002024-06-14 3:59PM EDT137.001.301.271.32+0.53+68.83%73,1549,82143.90%
NVDA240621C001380002024-06-14 4:00PM EDT138.001.071.051.08+0.43+67.19%36,10511,93143.85%
NVDA240621C001390002024-06-14 3:59PM EDT139.000.870.870.88+0.33+61.11%22,1527,47743.90%
NVDA240621C001400002024-06-14 3:59PM EDT140.000.700.700.73+0.30+75.00%103,32987,48444.31%
NVDA240621C001410002024-06-14 3:59PM EDT141.000.590.570.60+0.26+78.79%14,6329,88144.63%
NVDA240621C001420002024-06-14 3:59PM EDT142.000.460.460.50+0.19+70.37%12,7556,45345.22%
NVDA240621C001430002024-06-14 3:59PM EDT143.000.390.380.40+0.17+77.27%8,5796,97145.31%
NVDA240621C001440002024-06-14 3:59PM EDT144.000.310.300.33+0.12+63.16%7,1688,50245.80%
NVDA240621C001450002024-06-14 3:59PM EDT145.000.270.250.27+0.12+80.00%21,46322,31246.19%
NVDA240621C001460002024-06-14 3:59PM EDT146.000.230.210.23+0.11+91.67%5,9973,96747.07%
NVDA240621C001470002024-06-14 3:59PM EDT147.000.190.180.19+0.09+90.00%4,8645,80347.56%
NVDA240621C001480002024-06-14 3:59PM EDT148.000.160.140.17+0.07+77.78%5,2017,18848.83%
NVDA240621C001490002024-06-14 3:58PM EDT149.000.120.130.14+0.05+71.43%4,40611,76749.22%
NVDA240621C001500002024-06-14 3:59PM EDT150.000.120.110.12+0.05+71.43%25,37446,42450.00%
NVDA240621C001510002024-06-14 3:59PM EDT151.000.090.090.11+0.03+50.00%2,9914,48150.59%
NVDA240621C001520002024-06-14 3:59PM EDT152.000.090.080.09+0.04+80.00%1,4905,32851.17%
NVDA240621C001530002024-06-14 3:59PM EDT153.000.070.070.08+0.02+40.00%1,6635,00852.15%
NVDA240621C001540002024-06-14 3:59PM EDT154.000.070.060.08+0.02+40.00%3,0842,62153.52%
NVDA240621C001550002024-06-14 3:56PM EDT155.000.070.060.07+0.02+40.00%4,46811,03354.88%
NVDA240621C001560002024-06-14 3:59PM EDT156.000.060.050.06+0.02+50.00%2,0744,62755.47%
NVDA240621C001570002024-06-14 3:51PM EDT157.000.060.050.06+0.03+100.00%1,8662,52157.03%
NVDA240621C001580002024-06-14 3:59PM EDT158.000.040.040.050.00-1,2873,87457.42%
NVDA240621C001590002024-06-14 3:59PM EDT159.000.050.030.05+0.03+150.00%3435,76558.20%
NVDA240621C001600002024-06-14 3:59PM EDT160.000.040.040.05+0.01+33.33%3,82624,66660.74%
NVDA240621C001610002024-06-14 3:57PM EDT161.000.040.030.05+0.01+33.33%5592,01761.33%
NVDA240621C001620002024-06-14 3:46PM EDT162.000.040.030.04+0.03+300.00%1,1812,81062.11%
NVDA240621C001630002024-06-14 3:56PM EDT163.000.030.020.04+0.01+50.00%3222,26462.50%
NVDA240621C001640002024-06-14 3:57PM EDT164.000.040.030.04+0.03+300.00%5559,88265.23%
NVDA240621C001650002024-06-14 3:37PM EDT165.000.030.010.03+0.02+200.00%2473,54962.50%
NVDA240621C001660002024-06-14 2:33PM EDT166.000.020.020.030.00-2873,24765.63%
NVDA240621C001670002024-06-14 1:36PM EDT167.000.020.020.03+0.01+100.00%1342,52767.19%
NVDA240621C001680002024-06-14 3:39PM EDT168.000.030.020.04+0.01+50.00%1283,29170.31%
NVDA240621C001690002024-06-14 3:47PM EDT169.000.020.010.030.00-4671,59368.75%
NVDA240621C001700002024-06-14 3:52PM EDT170.000.020.020.030.00-3,71430,19771.88%
NVDA240621C001710002024-06-14 3:31PM EDT171.000.030.020.05+0.01+50.00%5101,35775.78%
NVDA240621C001720002024-06-14 3:59PM EDT172.000.020.020.03+0.01+100.00%431,58874.61%
NVDA240621C001730002024-06-14 1:27PM EDT173.000.030.010.02+0.01+50.00%721,88771.88%
NVDA240621C001740002024-06-14 3:41PM EDT174.000.020.010.030.00-1403,93775.78%
NVDA240621C001750002024-06-14 3:40PM EDT175.000.020.010.03+0.01+100.00%7947,49777.34%
NVDA240621C001760002024-06-14 2:06PM EDT176.000.020.010.03+0.01+100.00%1874,32878.13%
NVDA240621C001770002024-06-14 1:51PM EDT177.000.020.020.020.00-123,22979.69%
NVDA240621C001780002024-06-14 2:36PM EDT178.000.010.010.030.00-1821,27581.25%
NVDA240621C001790002024-06-14 11:20AM EDT179.000.010.010.020.00-347,50479.69%
NVDA240621C001800002024-06-14 3:59PM EDT180.000.020.010.02+0.01+100.00%2,42716,64381.25%
NVDA240621C001810002024-06-14 10:21AM EDT181.000.010.010.020.00-226,57082.81%
NVDA240621C001820002024-06-14 11:02AM EDT182.000.010.010.020.00-2383,01584.38%
NVDA240621C001830002024-06-14 10:35AM EDT183.000.010.010.020.00-257,23285.16%
NVDA240621C001840002024-06-14 3:27PM EDT184.000.020.010.02+0.01+100.00%5221,72885.94%
NVDA240621C001850002024-06-14 3:45PM EDT185.000.020.000.02+0.01+100.00%7643,68184.38%
NVDA240621C001860002024-06-14 12:45PM EDT186.000.010.000.05-0.01-50.00%381,19993.75%
NVDA240621C001870002024-06-14 3:58PM EDT187.000.010.000.05-0.01-50.00%721,54594.53%
NVDA240621C001880002024-06-14 3:45PM EDT188.000.010.000.020.00-951,51587.50%
NVDA240621C001890002024-06-14 3:46PM EDT189.000.010.000.020.00-402,27089.06%
NVDA240621C001900002024-06-14 2:36PM EDT190.000.010.000.020.00-2,16613,03190.63%
NVDA240621C001910002024-06-14 3:54PM EDT191.000.010.000.020.00-911,30890.63%
NVDA240621C001920002024-06-14 3:58PM EDT192.000.010.000.020.00-232,08392.19%
NVDA240621C001930002024-06-14 1:02PM EDT193.000.020.000.05+0.01+100.00%302,045102.34%
NVDA240621C001940002024-06-14 3:59PM EDT194.000.010.000.010.00-334101,62190.63%
NVDA240621C001950002024-06-14 3:48PM EDT195.000.010.000.010.00-401,41290.63%
NVDA240621C002000002024-06-14 1:54PM EDT200.000.010.000.010.00-17715,85596.88%
NVDA240621C002050002024-06-03 3:17PM EDT205.00936.001,001.901,005.800.00-14850.00%
NVDA240621C002100002024-06-07 1:14PM EDT210.001,004.90996.901,000.85+3.17+0.32%117690.00%
NVDA240621C002130002024-06-14 12:08PM EDT213.000.010.000.010.00-255,897109.38%
NVDA240621C002140002024-06-10 12:58PM EDT214.000.010.000.010.00--2,496109.38%
NVDA240621C002150002024-06-14 2:08PM EDT215.000.010.000.010.00-128,169109.38%
NVDA240621C002160002024-06-10 10:05AM EDT216.000.010.000.010.00--800112.50%
NVDA240621C002170002024-06-10 10:04AM EDT217.000.010.000.010.00--270112.50%
NVDA240621C002180002024-06-10 9:39AM EDT218.000.010.000.010.00--220112.50%
NVDA240621C002190002024-06-11 1:28PM EDT219.000.010.000.010.00--223115.63%
NVDA240621C002200002024-06-11 2:12PM EDT220.000.010.000.010.00-82,452115.63%
NVDA240621C002210002024-06-10 10:20AM EDT221.000.010.000.010.00--133115.63%
NVDA240621C002220002024-06-12 10:15AM EDT222.000.010.000.010.00-2513118.75%
NVDA240621C002230002024-06-14 10:38AM EDT223.000.010.000.010.00-1251,387118.75%
NVDA240621C002240002024-06-13 10:15AM EDT224.000.010.000.010.00-101,662118.75%
NVDA240621C002250002024-06-13 9:30AM EDT225.000.010.000.010.00-51,905118.75%
NVDA240621C002260002024-06-14 11:26AM EDT226.000.010.000.010.00-1770121.88%
NVDA240621C002270002024-06-10 1:10PM EDT227.000.010.000.010.00--2,656121.88%
NVDA240621C002280002024-06-14 3:18PM EDT228.000.010.000.010.00-43336,753121.88%
NVDA240621C002300002024-06-07 3:13PM EDT230.00974.00976.65981.35+4.00+0.41%18720.00%
NVDA240621C002350002024-06-06 1:22PM EDT235.00968.80971.90976.150.00-206310.00%
NVDA240621C002400002024-06-07 3:30PM EDT240.00966.22966.65971.35+53.27+5.83%51,6040.00%
NVDA240621C002450002024-05-31 11:58AM EDT245.00843.37962.10966.050.00-17020.00%
NVDA240621C002500002024-06-07 2:41PM EDT250.00955.00957.00961.10+5.00+0.53%63,1440.00%
NVDA240621C002550002024-06-04 2:16PM EDT255.00900.20951.70956.400.00-18220.00%
NVDA240621C002600002024-06-06 3:51PM EDT260.00950.36946.70951.400.00-28790.00%
NVDA240621C002650002024-06-06 9:53AM EDT265.00946.25941.70946.450.00-41,2250.00%
NVDA240621C002700002024-06-07 10:18AM EDT270.00922.29936.75941.45-6.88-0.74%21,1820.00%
NVDA240621C002750002024-06-07 10:18AM EDT275.00917.32931.75936.45-31.34-3.30%21,1140.00%
NVDA240621C002800002024-06-03 3:29PM EDT280.00867.00927.00931.000.00-48070.00%
NVDA240621C002850002024-06-06 9:48AM EDT285.00936.96922.10926.000.00-12310.00%
NVDA240621C002900002024-06-07 10:22AM EDT290.00900.41917.20921.25-5.09-0.56%22320.00%
NVDA240621C002950002024-06-07 10:22AM EDT295.00895.82911.80916.50-20.38-2.22%28590.00%
NVDA240621C003000002024-06-07 3:47PM EDT300.00910.00907.10911.20+5.00+0.55%302,3010.00%
NVDA240621C003050002024-06-05 11:30AM EDT305.00894.73901.80906.500.00-58780.00%
NVDA240621C003100002024-06-05 1:28PM EDT310.00898.27897.15901.050.00-107890.00%
NVDA240621C003150002024-06-06 2:35PM EDT315.00884.72892.15896.050.00-56340.00%
NVDA240621C003200002024-06-07 1:21PM EDT320.00897.35886.85891.55+15.48+1.76%52,5660.00%
NVDA240621C003250002024-06-05 11:47AM EDT325.00875.08882.10886.350.00-37430.00%
NVDA240621C003300002024-06-07 9:40AM EDT330.00862.95876.85881.55+75.30+9.56%108710.00%
NVDA240621C003350002024-06-05 10:57AM EDT335.00863.03872.20876.350.00-27970.00%
NVDA240621C003400002024-06-07 3:10PM EDT340.00867.64867.20871.10+67.82+8.48%23540.00%
NVDA240621C003450002024-06-07 10:52AM EDT345.00847.52862.15866.30-3.58-0.42%15750.00%
NVDA240621C003500002024-06-07 10:17AM EDT350.00843.20857.45861.10-24.01-2.77%26040.00%
NVDA240621C003550002024-06-06 2:02PM EDT355.00842.67852.25856.300.00-13560.00%
NVDA240621C003600002024-06-03 1:48PM EDT360.00782.00847.55851.400.00-455740.00%
NVDA240621C003650002024-06-07 3:46PM EDT365.00844.43841.95846.65-8.57-1.00%21,6780.00%
NVDA240621C003700002024-06-06 3:58PM EDT370.00842.00836.95841.650.00-63,0770.00%
NVDA240621C003750002024-05-24 12:14PM EDT375.00669.97832.20836.200.00-163470.00%
NVDA240621C003800002024-06-07 11:11AM EDT380.00808.88827.20831.40-32.06-3.81%73940.00%
NVDA240621C003850002024-06-07 3:10PM EDT385.00822.59822.20826.40+46.04+5.93%31690.00%
NVDA240621C003900002024-06-05 9:30AM EDT390.00789.79817.25820.850.00-13420.00%
NVDA240621C003950002024-06-04 10:55AM EDT395.00754.70812.25815.850.00-56880.00%
NVDA240621C004000002024-06-07 3:56PM EDT400.00809.79807.35811.55-2.27-0.28%3072,0360.00%
NVDA240621C004050002024-05-30 12:13PM EDT405.00736.48802.25806.450.00-62050.00%
NVDA240621C004100002024-06-07 3:41PM EDT410.00799.88797.05801.75+71.88+9.87%21,7860.00%
NVDA240621C004150002024-06-05 3:10PM EDT415.00807.00792.65796.450.00-47870.00%
NVDA240621C004200002024-06-07 10:53AM EDT420.00773.81787.05791.80+44.81+6.15%18550.00%
NVDA240621C004250002024-06-06 10:58AM EDT425.00789.45782.70786.500.00-13750.00%
NVDA240621C004300002024-06-07 12:00PM EDT430.00762.90777.10781.80-62.73-7.60%211,8100.00%
NVDA240621C004350002024-06-06 9:48AM EDT435.00795.20772.35776.250.00-32190.00%
NVDA240621C004400002024-06-07 9:55AM EDT440.00756.98767.10771.80+50.33+7.12%104,4550.00%
NVDA240621C004450002024-06-05 3:05PM EDT445.00774.87762.75766.600.00-43170.00%
NVDA240621C004500002024-06-07 12:57PM EDT450.00763.00756.95761.55+12.47+1.66%109800.00%
NVDA240621C004550002024-05-30 3:00PM EDT455.00676.55752.40756.300.00-15720.00%
NVDA240621C004600002024-06-05 12:34PM EDT460.00740.31747.15751.850.00-59760.00%
NVDA240621C004650002024-06-07 12:46PM EDT465.00739.90742.80746.65-15.55-2.06%17850.00%
NVDA240621C004700002024-06-07 11:33AM EDT470.00724.10737.20741.90-25.90-3.45%51,5620.00%
NVDA240621C004750002024-06-05 11:47AM EDT475.00725.71732.20736.900.00-11,1370.00%
NVDA240621C004800002024-06-06 3:31PM EDT480.00723.00727.20731.900.00-41,0620.00%
NVDA240621C004850002024-06-07 2:30PM EDT485.00719.72722.80726.60+13.72+1.94%26130.00%
NVDA240621C004900002024-06-07 3:27PM EDT490.00717.09717.85721.65+12.79+1.82%37560.00%
NVDA240621C004950002024-06-07 2:06PM EDT495.00713.00712.50716.40-8.48-1.18%16170.00%
NVDA240621C005000002024-06-07 3:51PM EDT500.00709.47707.55711.55+11.47+1.64%83,3400.00%
NVDA240621C005050002024-06-03 3:51PM EDT505.00641.16702.50706.500.00-17700.00%
NVDA240621C005100002024-06-06 10:48AM EDT510.00710.25697.50701.450.00-26230.00%
NVDA240621C005150002024-06-06 9:40AM EDT515.00738.59692.90696.700.00-14720.00%
NVDA240621C005200002024-06-07 3:47PM EDT520.00690.61687.30692.00+1.61+0.23%18770.00%
NVDA240621C005250002024-06-06 1:44PM EDT525.00674.88682.30687.050.00-111,3240.00%
NVDA240621C005300002024-06-06 9:50AM EDT530.00686.90677.35682.050.00-11,0750.00%
NVDA240621C005350002024-06-06 11:18AM EDT535.00673.50672.60676.500.00-14430.00%
NVDA240621C005400002024-06-07 9:47AM EDT540.00655.36667.60671.50+4.66+0.72%16710.00%
NVDA240621C005450002024-06-07 1:45PM EDT545.00665.58662.35667.10-40.42-5.73%11,5220.00%
NVDA240621C005500002024-06-07 3:44PM EDT550.00663.34657.70661.75+12.22+1.88%152,7510.00%
NVDA240621C005550002024-06-07 2:16PM EDT555.00643.60653.00656.80+16.65+2.66%15790.00%
NVDA240621C005600002024-06-07 2:53PM EDT560.00644.16647.40652.10+18.73+2.99%51,0640.00%
NVDA240621C005650002024-06-07 2:16PM EDT565.00633.60642.65646.85-11.67-1.81%15580.00%
NVDA240621C005700002024-06-07 2:59PM EDT570.00637.85637.70641.30-10.74-1.66%28030.00%
NVDA240621C005750002024-06-07 11:04AM EDT575.00614.88633.10636.70-0.32-0.05%14660.00%
NVDA240621C005800002024-06-07 3:33PM EDT580.00628.74627.70631.85+8.27+1.33%66700.00%
NVDA240621C005850002024-06-06 12:56PM EDT585.00605.30622.70626.900.00-17860.00%
NVDA240621C005900002024-06-06 12:51PM EDT590.00601.93617.75621.350.00-75990.00%
NVDA240621C005950002024-06-07 2:41PM EDT595.00609.72612.75616.90-1.68-0.27%15110.00%
NVDA240621C006000002024-06-07 3:57PM EDT600.00610.84607.60611.25+5.89+0.97%153,6670.00%
NVDA240621C006050002024-06-03 2:19PM EDT605.00531.66602.80606.400.00-26400.00%
NVDA240621C006100002024-06-07 3:13PM EDT610.00595.30597.80601.95+9.45+1.61%53900.00%
NVDA240621C006150002024-06-07 2:05PM EDT615.00590.21593.20597.05+51.20+9.50%25050.00%
NVDA240621C006200002024-06-07 2:41PM EDT620.00584.85588.25592.00-15.15-2.53%17680.00%
NVDA240621C006250002024-06-07 1:38PM EDT625.00588.98582.60587.30-7.88-1.32%38660.00%
NVDA240621C006300002024-06-07 1:38PM EDT630.00584.03577.85582.05+13.62+2.39%35390.00%
NVDA240621C006350002024-06-07 10:25AM EDT635.00555.75572.90577.05-2.98-0.53%13290.00%
NVDA240621C006400002024-06-07 3:27PM EDT640.00567.38567.90571.50+6.95+1.24%44300.00%
NVDA240621C006450002024-06-06 3:33PM EDT645.00559.45563.30567.150.00-25220.00%
NVDA240621C006500002024-06-07 2:04PM EDT650.00556.74557.50562.10+4.77+0.86%72,5290.00%
NVDA240621C006550002024-06-07 12:45PM EDT655.00552.00552.95556.55-8.00-1.43%114990.00%
NVDA240621C006600002024-06-07 11:26AM EDT660.00533.00547.75552.45+1.90+0.36%21,3100.00%
NVDA240621C006650002024-06-07 9:34AM EDT665.00520.00542.75547.45-10.00-1.89%19270.00%
NVDA240621C006700002024-06-07 11:15AM EDT670.00521.25538.40542.00-9.60-1.81%18020.00%
NVDA240621C006750002024-06-07 9:55AM EDT675.00520.60533.00537.20+33.05+6.78%55520.00%
NVDA240621C006800002024-06-07 3:32PM EDT680.00528.34527.80532.50+4.31+0.82%131,1540.00%
NVDA240621C006850002024-06-06 12:46PM EDT685.00507.42523.45527.200.00-14860.00%
NVDA240621C006900002024-06-07 3:01PM EDT690.00518.87518.50522.25+1.87+0.36%1325010.00%
NVDA240621C006950002024-06-07 2:35PM EDT695.00508.44513.10516.70+0.96+0.19%25880.00%
NVDA240621C007000002024-06-07 3:29PM EDT700.00508.65508.30510.75-5.35-1.04%467,9390.00%
NVDA240621C007050002024-06-06 3:27PM EDT705.00496.20503.15506.750.00-85470.00%
NVDA240621C007100002024-06-04 10:52AM EDT710.00441.18497.95502.650.00-11,1720.00%
NVDA240621C007150002024-06-07 11:25AM EDT715.00478.42493.20497.10-7.98-1.64%26900.00%
NVDA240621C007200002024-06-07 10:47AM EDT720.00472.50487.95492.70-20.74-4.20%411,3170.00%
NVDA240621C007250002024-06-07 3:02PM EDT725.00485.50483.00487.65-0.68-0.14%71,8900.00%
NVDA240621C007300002024-06-05 10:27AM EDT730.00469.91478.65482.400.00-17890.00%
NVDA240621C007350002024-06-07 9:35AM EDT735.00448.63473.05477.75-36.57-7.54%11,2240.00%
NVDA240621C007400002024-06-07 11:24AM EDT740.00454.00468.05472.75-47.50-9.47%162,4740.00%
NVDA240621C007450002024-06-03 12:32PM EDT745.00389.54463.30467.550.00-35390.00%
NVDA240621C007500002024-06-07 3:38PM EDT750.00460.00458.15462.40-6.05-1.30%404,0050.00%
NVDA240621C007550002024-06-06 10:23AM EDT755.00453.96453.35457.600.00-27450.00%
NVDA240621C007600002024-06-05 10:15AM EDT760.00435.27448.15452.850.00-21,6240.00%
NVDA240621C007650002024-06-07 10:29AM EDT765.00426.70443.50447.35-9.10-2.09%66750.00%
NVDA240621C007700002024-06-07 9:30AM EDT770.00429.00438.20442.90-7.00-1.61%12,5940.00%
NVDA240621C007750002024-06-07 3:40PM EDT775.00437.00433.25437.95+14.25+3.37%41,3990.00%
NVDA240621C007800002024-06-07 3:59PM EDT780.00431.50428.50432.10-2.50-0.58%97,7190.00%
NVDA240621C007850002024-06-04 10:38AM EDT785.00364.69423.60427.400.00-14630.00%
NVDA240621C007900002024-06-07 1:29PM EDT790.00422.57418.30422.55+14.90+3.65%113,5000.00%
NVDA240621C007950002024-06-07 2:14PM EDT795.00405.57413.90417.70-14.43-3.44%57250.00%
NVDA240621C008000002024-06-07 3:59PM EDT800.00411.35409.10412.55-1.85-0.45%3196,1500.00%
NVDA240621C008050002024-06-06 10:16AM EDT805.00400.00404.10407.850.00-14320.00%
NVDA240621C008100002024-06-07 1:22PM EDT810.00407.55398.60402.90-4.85-1.18%441,5690.00%
NVDA240621C008150002024-06-07 1:19PM EDT815.00403.19394.05397.85+13.71+3.52%96690.00%
NVDA240621C008200002024-06-07 3:15PM EDT820.00386.37388.70392.30+2.00+0.52%2522,3390.00%
NVDA240621C008250002024-06-07 9:51AM EDT825.00373.88384.10387.90-2.68-0.71%34640.00%
NVDA240621C008300002024-06-07 1:47PM EDT830.00384.98378.50382.75+0.63+0.16%991,9010.00%
NVDA240621C008350002024-06-07 1:10PM EDT835.00382.65374.20377.95+13.13+3.55%1145600.00%
NVDA240621C008400002024-06-07 3:59PM EDT840.00370.35369.20372.75-1.45-0.39%1451,4560.00%
NVDA240621C008450002024-06-07 2:18PM EDT845.00354.05363.85367.75-5.48-1.52%1314550.00%
NVDA240621C008500002024-06-07 3:58PM EDT850.00361.45359.05362.35+3.90+1.09%1,0986,5880.00%
NVDA240621C008550002024-06-07 3:50PM EDT855.00356.45353.90357.80+11.27+3.26%984470.00%
NVDA240621C008600002024-06-07 3:55PM EDT860.00351.70348.70353.40-0.70-0.20%1824,1040.00%
NVDA240621C008650002024-06-07 3:56PM EDT865.00346.20344.60346.85-1.20-0.35%4404790.00%
NVDA240621C008700002024-06-07 2:18PM EDT870.00329.20339.65341.85-8.76-2.59%856100.00%
NVDA240621C008750002024-06-07 3:55PM EDT875.00336.55334.65336.85-0.45-0.13%2042,3500.00%
NVDA240621C008800002024-06-07 3:57PM EDT880.00330.65329.85332.65+5.96+1.84%14613,2920.00%
NVDA240621C008850002024-06-07 3:55PM EDT885.00326.85324.85328.55+13.60+4.34%1301,1240.00%
NVDA240621C008900002024-06-07 3:58PM EDT890.00322.18319.85322.00+9.23+2.95%2801,4610.00%
NVDA240621C008950002024-06-07 3:55PM EDT895.00317.35314.90317.00+8.95+2.90%2499520.00%
NVDA240621C009000002024-06-07 3:59PM EDT900.00312.09310.05312.00-1.53-0.49%48618,1330.00%
NVDA240621C009050002024-06-07 3:58PM EDT905.00306.85305.05307.15+4.80+1.59%5586590.00%
NVDA240621C009100002024-06-07 3:11PM EDT910.00299.94300.05303.75-4.21-1.38%2859040.00%
NVDA240621C009125002024-06-07 3:40PM EDT912.50299.60298.00299.65-0.60-0.20%60420.00%
NVDA240621C009150002024-06-07 3:55PM EDT915.00296.35295.50297.15+4.75+1.63%2396150.00%
NVDA240621C009175002024-06-07 1:01PM EDT917.50298.55293.00294.75+24.00+8.74%25450.00%
NVDA240621C009200002024-06-07 3:54PM EDT920.00289.21290.50292.20-5.49-1.86%2495,4010.00%
NVDA240621C009250002024-06-07 3:53PM EDT925.00284.25285.50288.40-5.60-1.93%2001,3920.00%
NVDA240621C009300002024-06-07 3:47PM EDT930.00282.60280.50282.25+6.60+2.39%991,7410.00%
NVDA240621C009350002024-06-07 3:52PM EDT935.00275.90274.75277.80+7.12+2.65%507120.00%
NVDA240621C009400002024-06-07 3:58PM EDT940.00273.12268.90274.10+13.73+5.29%792,7260.00%
NVDA240621C009450002024-06-07 2:44PM EDT945.00265.10263.95267.80-3.10-1.16%658760.00%
NVDA240621C009500002024-06-07 3:57PM EDT950.00261.90259.95262.80-2.63-0.99%1496,1450.00%
NVDA240621C009550002024-06-07 3:59PM EDT955.00257.00254.85257.80-3.65-1.40%897390.00%
NVDA240621C009600002024-06-07 3:52PM EDT960.00251.35249.70252.80-2.60-1.02%892,7730.00%
NVDA240621C009650002024-06-07 3:59PM EDT965.00247.00245.00248.15+3.02+1.24%2274260.00%
NVDA240621C009700002024-06-07 3:58PM EDT970.00242.58239.90243.00-2.17-0.89%1502,4130.00%
NVDA240621C009750002024-06-07 3:59PM EDT975.00236.33235.00238.15-3.52-1.47%1308730.00%
NVDA240621C009800002024-06-07 3:58PM EDT980.00232.95231.00233.15-2.10-0.89%2088630.00%
NVDA240621C009850002024-06-07 3:58PM EDT985.00228.10225.40229.55-1.70-0.74%1266280.00%
NVDA240621C009900002024-06-07 3:59PM EDT990.00223.05220.35223.40-2.30-1.02%1732,6840.00%
NVDA240621C009950002024-06-07 3:58PM EDT995.00218.25215.65219.75-1.30-0.59%1154920.00%
NVDA240621C010000002024-06-07 3:59PM EDT1,000.00212.57211.65214.25-2.73-1.27%86913,7850.00%
NVDA240621C010100002024-06-07 3:58PM EDT1,010.00204.00202.20204.30-1.35-0.66%3621,7740.00%
NVDA240621C010200002024-06-07 3:59PM EDT1,020.00193.15192.20194.30-2.95-1.50%4623,7270.00%
NVDA240621C010300002024-06-07 3:59PM EDT1,030.00184.66182.20185.70-1.69-0.91%2311,9020.00%
NVDA240621C010400002024-06-07 3:59PM EDT1,040.00174.60172.30175.75-3.40-1.91%1241,8990.00%
NVDA240621C010500002024-06-07 3:55PM EDT1,050.00165.00164.10166.50-1.50-0.90%2756,9640.00%
NVDA240621C010600002024-06-07 3:52PM EDT1,060.00153.75154.60157.35-5.00-3.15%631,3870.00%
NVDA240621C010700002024-06-07 3:57PM EDT1,070.00146.40144.60147.75-3.55-2.37%1731,7580.00%
NVDA240621C010800002024-06-07 3:54PM EDT1,080.00136.50135.80138.90-6.42-4.49%941,6380.00%
NVDA240621C010850002024-06-07 3:39PM EDT1,085.00133.70131.80134.25-3.40-2.48%926870.00%
NVDA240621C010900002024-06-07 3:59PM EDT1,090.00129.48127.10130.30-5.00-3.72%1701,7803,774.22%
NVDA240621C010950002024-06-07 3:50PM EDT1,095.00124.70123.40125.80+0.50+0.40%1311,4673,338.38%
NVDA240621C011000002024-06-07 3:59PM EDT1,100.00120.20119.75121.30-3.80-3.06%92615,2893,083.40%
NVDA240621C011050002024-06-07 3:59PM EDT1,105.00115.25115.40117.65-4.85-4.04%1175872,899.80%
NVDA240621C011100002024-06-07 3:31PM EDT1,110.00111.57110.40113.70-6.23-5.29%2141,5342,736.13%
NVDA240621C011150002024-06-07 3:59PM EDT1,115.00107.05107.05108.70-4.80-4.29%866002,608.40%
NVDA240621C011200002024-06-07 3:55PM EDT1,120.00104.98102.85105.65-5.02-4.56%2841,5982,510.99%
NVDA240621C011250002024-06-07 3:52PM EDT1,125.0098.6897.95101.60-8.22-7.69%2111,5472,403.13%
NVDA240621C011300002024-06-07 3:57PM EDT1,130.0096.7295.2597.50-8.28-7.89%3451,5732,328.66%
NVDA240621C011350002024-06-07 3:52PM EDT1,135.0091.1691.7593.40-8.46-8.49%5565272,251.17%
NVDA240621C011400002024-06-07 3:59PM EDT1,140.0088.6387.8589.30-6.37-6.71%5662,0292,174.95%
NVDA240621C011450002024-06-07 3:59PM EDT1,145.0085.0284.5085.75-0.78-0.91%3461,0842,113.11%
NVDA240621C011500002024-06-07 3:59PM EDT1,150.0081.5280.9082.15-5.78-6.62%2,2069,3282,051.56%
NVDA240621C011600002024-06-07 3:59PM EDT1,160.0074.5574.0075.50-6.40-7.91%8392,9481,942.82%
NVDA240621C011700002024-06-07 3:59PM EDT1,170.0069.1567.4568.95-3.85-5.27%1,4351,9841,844.36%
NVDA240621C011800002024-06-07 3:59PM EDT1,180.0062.5061.3062.40-5.52-8.12%1,4514,1591,753.56%
NVDA240621C011900002024-06-07 3:59PM EDT1,190.0055.9055.6556.65-6.50-10.42%1,3772,3421,675.02%
NVDA240621C012000002024-06-07 3:59PM EDT1,200.0050.6050.1550.85-6.10-10.76%8,45317,5681,598.88%
NVDA240621C012100002024-06-07 3:59PM EDT1,210.0045.4545.0545.85-5.90-11.49%2,7382,0351,531.84%
NVDA240621C012200002024-06-07 3:59PM EDT1,220.0041.0040.4041.00-6.00-12.77%1,7422,5001,468.99%
NVDA240621C012300002024-06-07 3:59PM EDT1,230.0036.8536.0537.15-5.25-12.47%1,8823,0021,414.70%
NVDA240621C012400002024-06-07 3:59PM EDT1,240.0033.2532.1533.35-5.15-13.41%1,2701,4541,363.11%
NVDA240621C012500002024-06-07 3:59PM EDT1,250.0028.9128.7029.15-5.94-17.04%4,2985,3481,310.72%
NVDA240621C012600002024-06-07 3:58PM EDT1,260.0026.1025.4026.10-6.01-18.72%6982,3621,266.33%
NVDA240621C012700002024-06-07 3:59PM EDT1,270.0022.9222.4023.15-5.73-20.00%5361,2451,223.39%
NVDA240621C012800002024-06-07 3:57PM EDT1,280.0020.6019.8020.70-5.53-21.16%1,1842,1781,185.82%
NVDA240621C012900002024-06-07 3:59PM EDT1,290.0017.7517.4518.20-4.95-21.81%6511,4501,148.14%
NVDA240621C013000002024-06-07 3:59PM EDT1,300.0015.9015.5015.90-4.82-23.26%6,3087,1621,113.65%
NVDA240621C013100002024-06-07 3:59PM EDT1,310.0013.9913.6014.00-4.67-25.03%7507621,081.25%
NVDA240621C013200002024-06-07 3:59PM EDT1,320.0012.2911.8512.35-5.11-29.37%6141,6001,050.68%
NVDA240621C013300002024-06-07 3:59PM EDT1,330.0010.8010.3511.10-4.70-30.32%3821,0221,024.76%
NVDA240621C013400002024-06-07 3:59PM EDT1,340.009.709.309.70-4.05-29.45%6431,2201,000.39%
NVDA240621C013500002024-06-07 3:59PM EDT1,350.008.508.108.50-3.60-29.75%1,5532,856974.81%
NVDA240621C013600002024-06-07 3:59PM EDT1,360.007.707.157.75-3.80-33.04%342909955.96%
NVDA240621C013700002024-06-07 3:59PM EDT1,370.006.756.306.75-3.35-33.17%462473933.79%
NVDA240621C013800002024-06-07 3:54PM EDT1,380.006.005.806.10-3.20-34.78%2991,207919.78%
NVDA240621C013900002024-06-07 3:59PM EDT1,390.005.275.055.40-3.28-38.36%217584900.24%
NVDA240621C014000002024-06-07 3:59PM EDT1,400.004.854.704.80-2.51-34.10%2,2578,346887.16%
NVDA240621C014100002024-06-07 3:59PM EDT1,410.004.254.204.40-3.03-41.62%211807873.98%
NVDA240621C014200002024-06-07 3:59PM EDT1,420.003.933.803.95-2.52-39.07%245517860.74%
NVDA240621C014300002024-06-07 3:59PM EDT1,430.003.503.403.60-2.35-40.17%207434848.34%
NVDA240621C014400002024-06-07 3:55PM EDT1,440.003.353.103.30-1.80-34.95%2831,298838.09%
NVDA240621C014500002024-06-07 3:59PM EDT1,450.003.052.853.05-1.55-33.70%5562,054829.30%
NVDA240621C014600002024-06-07 3:54PM EDT1,460.002.792.612.75-1.96-41.26%181349818.95%
NVDA240621C014700002024-06-07 3:57PM EDT1,470.002.522.412.54-1.68-40.00%83555810.94%
NVDA240621C014800002024-06-07 3:57PM EDT1,480.002.302.202.34-1.60-41.03%82692802.44%
NVDA240621C014900002024-06-07 3:59PM EDT1,490.002.122.032.16-1.80-45.92%1071,077794.92%
NVDA240621C015000002024-06-07 3:59PM EDT1,500.001.971.902.00-1.28-39.38%1,2614,430788.48%
NVDA240621C015100002024-06-07 3:59PM EDT1,510.001.831.751.96-1.37-42.81%185386784.57%
NVDA240621C015200002024-06-07 3:53PM EDT1,520.001.741.621.74-1.45-45.45%92394775.59%
NVDA240621C015300002024-06-07 3:59PM EDT1,530.001.551.551.63-1.10-41.51%184413771.39%
NVDA240621C015400002024-06-07 3:59PM EDT1,540.001.461.361.52-1.15-44.06%86189762.89%
NVDA240621C015500002024-06-07 3:59PM EDT1,550.001.381.321.64-1.12-44.80%1371,081767.09%
NVDA240621C015600002024-06-07 3:59PM EDT1,560.001.291.241.35-1.12-46.47%105446755.47%
NVDA240621C015700002024-06-07 3:58PM EDT1,570.001.211.161.27-1.00-45.25%230189750.78%
NVDA240621C015800002024-06-07 3:58PM EDT1,580.001.141.091.20-0.90-44.12%87214746.68%
NVDA240621C015900002024-06-07 3:53PM EDT1,590.001.121.031.12-0.83-42.56%44566742.38%
NVDA240621C016000002024-06-07 3:59PM EDT1,600.001.070.971.06-0.72-40.22%3402,497738.48%
NVDA240621C016100002024-06-07 3:52PM EDT1,610.001.030.861.01-0.79-43.41%56199732.62%
NVDA240621C016200002024-06-07 3:28PM EDT1,620.001.040.861.06-0.74-41.57%29248736.33%
NVDA240621C016300002024-06-07 3:58PM EDT1,630.000.960.761.01-0.48-33.33%53231730.66%
NVDA240621C016400002024-06-07 3:49PM EDT1,640.000.950.780.87-0.59-38.31%401,066725.98%
NVDA240621C016500002024-06-07 3:52PM EDT1,650.000.850.730.83-0.74-46.54%102362722.66%
NVDA240621C016600002024-06-07 3:37PM EDT1,660.000.830.590.79-0.44-34.65%25343713.87%
NVDA240621C016700002024-06-07 3:46PM EDT1,670.000.830.450.94-0.49-37.12%74227715.82%
NVDA240621C016800002024-06-07 3:59PM EDT1,680.000.620.430.91-0.58-48.33%189178714.06%
NVDA240621C016900002024-06-07 2:55PM EDT1,690.000.780.380.69-0.36-31.58%43156698.05%
NVDA240621C017000002024-06-07 3:57PM EDT1,700.000.640.600.84-0.50-43.86%3052,949722.46%
NVDA240621C017100002024-06-07 11:29AM EDT1,710.000.800.600.81-0.39-32.77%4109722.07%
NVDA240621C017200002024-06-07 3:59PM EDT1,720.000.590.300.78-0.37-38.54%12548702.34%
NVDA240621C017300002024-06-07 3:54PM EDT1,730.000.570.260.75-0.45-44.12%21179698.63%
NVDA240621C017400002024-06-07 3:38PM EDT1,740.000.570.470.54-0.31-35.23%7368700.00%
NVDA240621C017500002024-06-07 3:58PM EDT1,750.000.530.220.52-0.47-47.00%65851678.91%
NVDA240621C017600002024-06-07 3:54PM EDT1,760.000.440.280.51-0.46-51.11%76486684.77%
NVDA240621C017700002024-06-07 3:34PM EDT1,770.000.500.170.49-0.16-24.24%24322673.44%
NVDA240621C017800002024-06-07 3:44PM EDT1,780.000.500.190.47-0.36-41.86%6681674.61%
NVDA240621C017900002024-06-07 3:53PM EDT1,790.000.430.190.45-0.34-44.16%86749673.83%
NVDA240621C018000002024-06-07 3:59PM EDT1,800.000.420.400.59-0.31-42.47%2261,701705.47%
NVDA240621C018100002024-06-07 11:53AM EDT1,810.000.500.360.42-0.12-19.35%2622689.45%
NVDA240621C018200002024-06-07 3:56PM EDT1,820.000.390.390.40-0.31-44.29%330374691.60%
NVDA240621C018300002024-06-07 10:09AM EDT1,830.000.430.190.40-0.26-37.68%2707673.05%
NVDA240621C018400002024-06-07 3:57PM EDT1,840.000.340.150.38-0.26-43.33%22146667.19%
NVDA240621C018500002024-06-07 3:03PM EDT1,850.000.400.180.37-0.22-35.48%15354670.70%
NVDA240621C018600002024-06-07 3:49PM EDT1,860.000.360.140.34-0.18-33.33%14105663.28%
NVDA240621C018700002024-06-07 3:54PM EDT1,870.000.300.130.33-0.26-46.43%15149661.72%
NVDA240621C018800002024-06-07 3:53PM EDT1,880.000.280.130.33-0.24-46.15%10392662.89%
NVDA240621C018900002024-06-07 1:27PM EDT1,890.000.340.280.46-0.15-30.61%25216694.92%
NVDA240621C019000002024-06-07 3:57PM EDT1,900.000.270.270.30-0.23-46.00%421,321678.52%
NVDA240621C019100002024-06-07 3:46PM EDT1,910.000.260.260.30-0.24-48.00%25150678.13%
NVDA240621C019200002024-06-07 3:45PM EDT1,920.000.300.240.28-0.06-16.67%23244674.61%
NVDA240621C019300002024-06-07 2:34PM EDT1,930.000.250.100.27-0.15-37.50%21184654.69%
NVDA240621C019400002024-06-07 3:58PM EDT1,940.000.210.100.23-0.23-52.27%78510,424649.22%
NVDA240621C019500002024-06-07 3:51PM EDT1,950.000.230.090.27-0.18-43.90%1385655.47%
NVDA240621C020000002024-06-07 3:59PM EDT2,000.000.190.150.19-0.16-45.71%7111,127657.03%
NVDA240621C021300002024-06-07 3:58PM EDT2,130.000.130.100.18-0.05-27.78%73531657.81%
NVDA240621C021400002024-06-07 3:15PM EDT2,140.000.120.050.16-0.08-40.00%15246643.75%
NVDA240621C021500002024-06-07 2:27PM EDT2,150.000.130.110.17-0.06-31.58%2602,565660.16%
NVDA240621C021600002024-06-07 1:34PM EDT2,160.000.140.060.17-0.02-12.50%476650.00%
NVDA240621C021700002024-06-07 2:03PM EDT2,170.000.080.090.16-0.12-60.00%430655.47%
NVDA240621C021800002024-06-07 11:19AM EDT2,180.000.130.080.16-0.23-63.89%1921653.91%
NVDA240621C021900002024-06-07 9:39AM EDT2,190.000.160.080.15-0.01-5.88%420653.13%
NVDA240621C022000002024-06-07 3:53PM EDT2,200.000.150.040.15-0.04-21.05%74180643.75%
NVDA240621C022100002024-06-07 1:50PM EDT2,210.000.100.070.15+0.04+66.67%94651.56%
NVDA240621C022200002024-06-07 2:14PM EDT2,220.000.090.070.14-0.11-55.00%3721650.00%
NVDA240621C022300002024-06-07 2:14PM EDT2,230.000.080.070.14+0.08-66651.56%
NVDA240621C022400002024-06-07 2:34PM EDT2,240.000.100.060.14-0.01-9.09%43142650.00%
NVDA240621C022500002024-06-07 2:16PM EDT2,250.000.100.080.13-0.09-47.37%155101653.13%
NVDA240621C022600002024-06-07 10:48AM EDT2,260.000.100.060.13-0.08-44.44%4184648.44%
NVDA240621C022700002024-06-07 3:59PM EDT2,270.000.090.060.13-0.05-35.71%16695649.22%
NVDA240621C022800002024-06-07 3:59PM EDT2,280.000.090.050.09-0.02-18.18%1,2603,316634.38%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
NVDA240621P000005002024-06-14 12:00PM EDT0.500.010.000.010.00-5859,5321,350.00%
NVDA240621P000015002024-06-10 1:39PM EDT1.500.010.000.010.00--15,2531,050.00%
NVDA240621P000050002024-06-14 9:32AM EDT5.000.010.000.010.00-111,953750.00%
NVDA240621P000100002024-06-10 9:36AM EDT10.000.010.000.010.00-2448,414575.00%
NVDA240621P000115002024-06-10 9:33AM EDT11.500.010.000.010.00--16,061550.00%
NVDA240621P000150002024-06-07 9:30AM EDT15.000.010.000.01-0.01-50.00%127,600487.50%
NVDA240621P000175002024-06-10 1:13PM EDT17.500.010.000.010.00--14,691450.00%
NVDA240621P000195002024-06-12 2:39PM EDT19.500.010.000.010.00--19,669425.00%
NVDA240621P000200002024-06-13 10:06AM EDT20.000.010.000.010.00-10064,857425.00%
NVDA240621P000220002024-06-11 1:47PM EDT22.000.010.000.010.00--12,400400.00%
NVDA240621P000245002024-06-10 10:59AM EDT24.500.010.000.010.00--14,943375.00%
NVDA240621P000250002024-06-07 3:16PM EDT25.000.010.000.01-0.01-50.00%166,630375.00%
NVDA240621P000260002024-06-13 3:59PM EDT26.000.010.000.010.00-350,640362.50%
NVDA240621P000285002024-06-11 9:35AM EDT28.500.010.000.010.00--8,597343.75%
NVDA240621P000300002024-06-07 3:47PM EDT30.000.010.000.01-0.01-50.00%167,120337.50%
NVDA240621P000310002024-06-11 9:35AM EDT31.000.010.000.010.00--26,850325.00%
NVDA240621P000330002024-06-12 2:53PM EDT33.000.010.000.010.00--52,440312.50%
NVDA240621P000345002024-06-11 1:58PM EDT34.500.010.000.010.00--8,140300.00%
NVDA240621P000350002024-06-12 9:30AM EDT35.000.010.000.010.00-1056,584300.00%
NVDA240621P000365002024-06-11 9:35AM EDT36.500.010.000.010.00--7,711287.50%
NVDA240621P000370002024-06-07 3:57PM EDT37.000.010.000.010.00--84,300287.50%
NVDA240621P000380002024-06-10 10:12AM EDT38.000.010.000.010.00--22,089281.25%
NVDA240621P000390002024-06-13 9:30AM EDT39.000.020.000.010.00-5015,160275.00%
NVDA240621P000400002024-06-12 11:41AM EDT40.000.010.000.010.00-4065,403268.75%
NVDA240621P000410002024-06-11 9:36AM EDT41.000.010.000.010.00--9,832262.50%
NVDA240621P000425002024-06-10 3:55PM EDT42.500.010.000.010.00--10,626256.25%
NVDA240621P000430002024-06-13 3:51PM EDT43.000.010.000.010.00-112,870250.00%
NVDA240621P000440002024-06-11 10:05AM EDT44.000.010.000.010.00--48,172250.00%
NVDA240621P000450002024-06-14 11:04AM EDT45.000.010.000.010.00-1141,710243.75%
NVDA240621P000455002024-06-11 11:06AM EDT45.500.010.000.010.00--9,370237.50%
NVDA240621P000465002024-05-30 3:17PM EDT46.500.010.000.010.00--6,180237.50%
NVDA240621P000470002024-06-10 12:00PM EDT47.000.010.000.010.00--20,960237.50%
NVDA240621P000475002024-06-10 1:17PM EDT47.500.010.000.010.00--10,990231.25%
NVDA240621P000480002024-06-10 3:55PM EDT48.000.010.000.010.00--16,442231.25%
NVDA240621P000485002024-06-11 10:57AM EDT48.500.010.000.010.00--10,273225.00%
NVDA240621P000490002024-06-10 3:37PM EDT49.000.010.000.010.00--10,040225.00%
NVDA240621P000495002024-06-07 10:23AM EDT49.500.010.000.010.00--8,960225.00%
NVDA240621P000500002024-06-14 10:43AM EDT50.000.010.000.010.00-1077,155218.75%
NVDA240621P000505002024-06-14 11:41AM EDT50.500.010.000.010.00-1009,300218.75%
NVDA240621P000510002024-06-11 3:14PM EDT51.000.010.000.010.00--10,570218.75%
NVDA240621P000515002024-06-11 1:51PM EDT51.500.010.000.010.00--5,590212.50%
NVDA240621P000520002024-06-07 3:48PM EDT52.000.010.000.010.00--7,260212.50%
NVDA240621P000525002024-06-13 9:38AM EDT52.500.010.000.010.00-109,210212.50%
NVDA240621P000530002024-06-10 9:51AM EDT53.000.010.000.010.00--10,280206.25%
NVDA240621P000535002024-06-06 10:55AM EDT53.500.010.000.01-0.01-50.00%-5,560206.25%
NVDA240621P000540002024-06-14 3:26PM EDT54.000.010.000.010.00-506,931206.25%
NVDA240621P000545002024-06-12 9:56AM EDT54.500.010.000.010.00--13,020200.00%
NVDA240621P000550002024-06-13 1:31PM EDT55.000.010.000.010.00-10038,970196.88%
NVDA240621P000555002024-06-10 9:50AM EDT55.500.010.000.010.00--11,911196.88%
NVDA240621P000560002024-06-13 1:28PM EDT56.000.010.000.010.00-506,196193.75%
NVDA240621P000565002024-06-07 10:45AM EDT56.500.010.000.010.00--22,520193.75%
NVDA240621P000570002024-06-10 9:52AM EDT57.000.010.000.010.00--25,670193.75%
NVDA240621P000575002024-06-12 1:00PM EDT57.500.010.000.010.00--16,184187.50%
NVDA240621P000580002024-06-11 10:37AM EDT58.000.010.000.010.00--22,980187.50%
NVDA240621P000585002024-06-11 2:22PM EDT58.500.010.000.010.00--15,675187.50%
NVDA240621P000590002024-06-11 2:22PM EDT59.000.010.000.010.00--10,060181.25%
NVDA240621P000595002024-06-14 1:54PM EDT59.500.010.000.010.00-308,378181.25%
NVDA240621P000600002024-06-14 3:27PM EDT60.000.010.000.010.00-5058,284181.25%
NVDA240621P000605002024-06-14 10:08AM EDT60.500.010.000.010.00-2011,049181.25%
NVDA240621P000610002024-06-13 10:18AM EDT61.000.020.000.010.00-2,0008,105175.00%
NVDA240621P000615002024-06-12 1:30PM EDT61.500.010.000.010.00--7,681175.00%
NVDA240621P000620002024-06-14 9:33AM EDT62.000.010.000.010.00-1017,154175.00%
NVDA240621P000625002024-06-13 2:18PM EDT62.500.010.000.010.00-3010,176171.88%
NVDA240621P000630002024-06-13 11:45AM EDT63.000.010.000.010.00-1010,318168.75%
NVDA240621P000635002024-06-14 1:40PM EDT63.500.010.000.010.00-105,646168.75%
NVDA240621P000640002024-06-13 3:55PM EDT64.000.010.000.010.00-94011,477168.75%
NVDA240621P000645002024-06-14 1:16PM EDT64.500.010.000.010.00-109,037162.50%
NVDA240621P000650002024-06-14 3:08PM EDT65.000.010.000.010.00-46063,100162.50%
NVDA240621P000655002024-06-14 2:04PM EDT65.500.010.000.01-0.01-50.00%7013,265162.50%
NVDA240621P000660002024-06-14 3:21PM EDT66.000.010.000.010.00-528,891159.38%
NVDA240621P000665002024-06-13 9:35AM EDT66.500.010.000.050.00-104,860182.81%
NVDA240621P000670002024-06-14 10:06AM EDT67.000.010.000.010.00-20512,553156.25%
NVDA240621P000675002024-06-14 1:24PM EDT67.500.010.000.010.00-5016,529156.25%
NVDA240621P000680002024-06-13 10:29AM EDT68.000.010.000.010.00-7013,261153.13%
NVDA240621P000685002024-06-14 12:44PM EDT68.500.010.000.010.00-108,580150.00%
NVDA240621P000690002024-06-14 12:44PM EDT69.000.010.010.020.00-4910,130165.63%
NVDA240621P000695002024-06-14 2:07PM EDT69.500.010.000.020.00-107,820156.25%
NVDA240621P000700002024-06-14 3:20PM EDT70.000.010.000.010.00-42290,078146.88%
NVDA240621P000705002024-06-14 12:30PM EDT70.500.010.000.010.00-55,434143.75%
NVDA240621P000710002024-06-13 11:04AM EDT71.000.010.000.050.00-407,525167.19%
NVDA240621P000715002024-06-11 3:49PM EDT71.500.010.000.05-0.02-66.67%13,751165.63%
NVDA240621P000720002024-06-14 3:45PM EDT72.000.020.000.02+0.01+100.00%2113,416150.00%
NVDA240621P000725002024-06-14 12:25PM EDT72.500.010.000.020.00-4015,940146.88%
NVDA240621P000730002024-06-14 3:48PM EDT73.000.020.010.05+0.01+100.00%15122,746162.50%
NVDA240621P000735002024-06-14 1:30PM EDT73.500.010.000.050.00-609,176157.81%
NVDA240621P000740002024-06-13 12:43PM EDT74.000.010.000.050.00-3212,283156.25%
NVDA240621P000745002024-06-14 12:04PM EDT74.500.010.000.02-0.01-50.00%128,602140.63%
NVDA240621P000750002024-06-14 12:42PM EDT75.000.010.000.02-0.01-50.00%47855,278140.63%
NVDA240621P000755002024-06-14 2:21PM EDT75.500.010.000.010.00-1,22810,331131.25%
NVDA240621P000760002024-06-14 2:20PM EDT76.000.010.000.05-0.01-50.00%10912,560150.00%
NVDA240621P000765002024-06-14 3:12PM EDT76.500.010.000.05-0.02-66.67%119,057148.44%
NVDA240621P000770002024-06-14 3:25PM EDT77.000.010.010.03-0.01-50.00%9321,223143.75%
NVDA240621P000775002024-06-14 9:53AM EDT77.500.020.000.05+0.01+100.00%4417,513145.31%
NVDA240621P000780002024-06-14 3:43PM EDT78.000.020.010.050.00-59790,052146.09%
NVDA240621P000785002024-06-14 12:40PM EDT78.500.010.000.05-0.01-50.00%109,146141.41%
NVDA240621P000790002024-06-14 11:13AM EDT79.000.010.000.05-0.01-50.00%2420,424139.84%
NVDA240621P000795002024-06-14 3:03PM EDT79.500.010.000.02-0.01-50.00%22012,810126.56%
NVDA240621P000800002024-06-14 3:39PM EDT80.000.010.000.020.00-83185,801125.00%
NVDA240621P000805002024-06-14 3:12PM EDT80.500.010.010.05-0.01-50.00%1125,650137.50%
NVDA240621P000810002024-06-14 1:27PM EDT81.000.020.010.050.00-4816,586135.94%
NVDA240621P000815002024-06-14 11:34AM EDT81.500.010.010.05-0.01-50.00%1639,920134.38%
NVDA240621P000820002024-06-14 2:04PM EDT82.000.020.010.080.00-3126,471139.06%
NVDA240621P000825002024-06-14 2:54PM EDT82.500.020.010.050.00-11819,990131.25%
NVDA240621P000830002024-06-14 1:11PM EDT83.000.010.000.02-0.01-50.00%2110,345115.63%
NVDA240621P000835002024-06-14 3:18PM EDT83.500.010.010.02-0.01-50.00%157,311118.75%
NVDA240621P000840002024-06-14 2:36PM EDT84.000.020.010.060.00-1,28025,331128.91%
NVDA240621P000845002024-06-14 12:13PM EDT84.500.020.010.020.00-107,526117.19%
NVDA240621P000850002024-06-14 3:49PM EDT85.000.020.010.020.00-70672,347115.63%
NVDA240621P000855002024-06-14 3:53PM EDT85.500.020.010.020.00-197,000114.06%
NVDA240621P000860002024-06-14 3:12PM EDT86.000.020.010.06-0.01-33.33%1419,751122.66%
NVDA240621P000865002024-06-14 3:46PM EDT86.500.020.020.030.00-1529,528117.19%
NVDA240621P000870002024-06-14 3:46PM EDT87.000.030.010.03+0.01+50.00%5911,892112.50%
NVDA240621P000875002024-06-14 3:46PM EDT87.500.030.010.050.00-93619,790116.41%
NVDA240621P000880002024-06-14 3:46PM EDT88.000.030.010.040.00-2,79217,294112.50%
NVDA240621P000885002024-06-14 3:46PM EDT88.500.030.020.040.00-44520,379113.28%
NVDA240621P000890002024-06-14 3:10PM EDT89.000.030.020.030.00-14111,349109.38%
NVDA240621P000895002024-06-14 2:02PM EDT89.500.020.020.03-0.02-50.00%5710,802108.59%
NVDA240621P000900002024-06-14 3:58PM EDT90.000.030.030.04+0.01+50.00%72269,771110.94%
NVDA240621P000905002024-06-14 3:34PM EDT90.500.020.010.03-0.01-33.33%968,811103.13%
NVDA240621P000910002024-06-14 1:47PM EDT91.000.030.020.03-0.01-25.00%14010,756103.91%
NVDA240621P000912502024-06-14 1:49PM EDT91.250.030.020.03+0.01+50.00%322,779103.13%
NVDA240621P000915002024-06-14 2:49PM EDT91.500.030.000.03+0.01+50.00%369,47696.88%
NVDA240621P000917502024-06-14 3:08PM EDT91.750.020.020.03-0.01-33.33%212,147101.56%
NVDA240621P000920002024-06-14 3:51PM EDT92.000.030.020.050.00-1,47538,505105.47%
NVDA240621P000925002024-06-14 3:56PM EDT92.500.040.020.05+0.01+33.33%5957,187103.91%
NVDA240621P000930002024-06-14 3:35PM EDT93.000.040.030.050.00-67622,148103.91%
NVDA240621P000935002024-06-14 3:37PM EDT93.500.040.030.05+0.01+33.33%9911,652102.34%
NVDA240621P000940002024-06-14 3:58PM EDT94.000.040.040.06+0.01+33.33%1,54218,148103.91%
NVDA240621P000945002024-06-14 3:17PM EDT94.500.040.020.05+0.02+100.00%7716,03598.05%
NVDA240621P000950002024-06-14 3:56PM EDT95.000.030.020.050.00-1,80438,68196.88%
NVDA240621P000955002024-06-14 3:45PM EDT95.500.040.010.050.00-25310,84593.75%
NVDA240621P000960002024-06-14 3:54PM EDT96.000.050.040.05+0.01+25.00%46722,65196.88%
NVDA240621P000965002024-06-14 3:57PM EDT96.500.040.030.060.00-9196,03795.31%
NVDA240621P000970002024-06-14 3:56PM EDT97.000.060.030.10+0.02+50.00%19010,95198.44%
NVDA240621P000975002024-06-14 2:13PM EDT97.500.050.030.06+0.01+25.00%789,22492.58%
NVDA240621P000980002024-06-14 3:59PM EDT98.000.050.050.06+0.01+25.00%49717,52193.36%
NVDA240621P000985002024-06-14 3:58PM EDT98.500.050.040.060.00-71613,54291.02%
NVDA240621P000990002024-06-14 3:42PM EDT99.000.050.050.070.00-71318,09791.80%
NVDA240621P000995002024-06-14 3:32PM EDT99.500.060.050.090.00-6386,72792.19%
NVDA240621P001000002024-06-14 3:59PM EDT100.000.060.050.06+0.01+20.00%8,20292,00587.89%
NVDA240621P001010002024-06-14 3:22PM EDT101.000.060.050.110.00-82820,39689.45%
NVDA240621P001020002024-06-14 3:48PM EDT102.000.070.070.08+0.01+16.67%1,66715,42485.94%
NVDA240621P001030002024-06-14 3:58PM EDT103.000.070.070.090.00-1,55119,56383.59%
NVDA240621P001040002024-06-14 3:03PM EDT104.000.090.070.10+0.01+12.50%1,23916,77481.64%
NVDA240621P001050002024-06-14 3:59PM EDT105.000.080.080.090.00-3,23432,43478.71%
NVDA240621P001060002024-06-14 3:59PM EDT106.000.090.080.10+0.01+12.50%1,51916,50876.56%
NVDA240621P001070002024-06-14 3:46PM EDT107.000.090.090.100.00-8,09016,21574.22%
NVDA240621P001080002024-06-14 3:59PM EDT108.000.090.090.13+0.01+12.50%8,21818,41173.05%
NVDA240621P001085002024-06-14 3:51PM EDT108.500.100.090.130.00-6807,97571.68%
NVDA240621P001090002024-06-14 3:35PM EDT109.000.110.080.12+0.01+10.00%2,81111,93069.14%
NVDA240621P001095002024-06-14 3:58PM EDT109.500.110.100.13+0.01+10.00%10,57113,75069.34%
NVDA240621P001100002024-06-14 3:59PM EDT110.000.110.110.130.00-18,01556,51668.36%
NVDA240621P001105002024-06-14 3:44PM EDT110.500.120.110.150.00-3,36713,76467.77%
NVDA240621P001110002024-06-14 3:58PM EDT111.000.130.120.16+0.01+8.33%4,43119,58067.19%
NVDA240621P001115002024-06-14 3:58PM EDT111.500.130.120.170.00-81623,81866.02%
NVDA240621P001120002024-06-14 3:59PM EDT112.000.140.120.150.00-1,58113,90463.87%
NVDA240621P001125002024-06-14 3:59PM EDT112.500.140.130.16-0.01-6.67%1,2378,86163.09%
NVDA240621P001130002024-06-14 3:57PM EDT113.000.160.140.18+0.01+6.67%3,22416,73862.70%
NVDA240621P001135002024-06-14 3:43PM EDT113.500.160.140.180.00-3719,96361.33%
NVDA240621P001140002024-06-14 3:58PM EDT114.000.170.150.190.00-3,33713,22460.45%
NVDA240621P001145002024-06-14 3:55PM EDT114.500.180.160.200.00-55511,36659.57%
NVDA240621P001150002024-06-14 3:59PM EDT115.000.180.170.200.00-29,22236,21558.40%
NVDA240621P001160002024-06-14 3:59PM EDT116.000.210.190.210.00-3,72718,88556.25%
NVDA240621P001170002024-06-14 3:59PM EDT117.000.220.200.23-0.03-12.00%9,58521,89954.00%
NVDA240621P001180002024-06-14 3:59PM EDT118.000.250.240.26-0.03-10.71%12,48620,71452.54%
NVDA240621P001190002024-06-14 3:59PM EDT119.000.270.260.27-0.08-22.86%8,94613,69250.10%
NVDA240621P001200002024-06-14 3:59PM EDT120.000.320.310.32-0.12-27.27%47,97745,36449.02%
NVDA240621P001210002024-06-14 3:59PM EDT121.000.360.350.37-0.14-28.00%9,13714,45047.46%
NVDA240621P001220002024-06-14 3:59PM EDT122.000.420.420.43-0.24-36.36%27,28217,86645.90%
NVDA240621P001230002024-06-14 3:59PM EDT123.000.510.500.53-0.30-37.04%24,37217,60945.12%
NVDA240621P001240002024-06-14 3:59PM EDT124.000.620.620.64-0.39-38.61%25,55611,50644.09%
NVDA240621P001250002024-06-14 3:59PM EDT125.000.750.760.79-0.50-40.00%95,16532,60343.46%
NVDA240621P001260002024-06-14 3:59PM EDT126.000.940.930.97-0.65-40.88%35,3709,61842.82%
NVDA240621P001270002024-06-14 4:00PM EDT127.001.171.151.20-0.74-38.74%37,3307,54142.48%
NVDA240621P001280002024-06-14 3:59PM EDT128.001.471.421.47-0.88-37.45%57,01912,81642.11%
NVDA240621P001290002024-06-14 3:59PM EDT129.001.771.731.80-0.93-34.44%45,52411,09541.97%
NVDA240621P001300002024-06-14 3:59PM EDT130.002.122.112.15-1.08-33.75%106,88031,37741.43%
NVDA240621P001310002024-06-14 3:59PM EDT131.002.582.512.59-1.07-29.32%53,63086141.46%
NVDA240621P001320002024-06-14 3:59PM EDT132.003.063.003.10-1.19-28.00%49,3852,96541.70%
NVDA240621P001330002024-06-14 3:59PM EDT133.003.603.503.60-1.33-26.98%17,62958341.11%
NVDA240621P001340002024-06-14 4:00PM EDT134.004.164.104.25-1.59-27.65%13,49352041.87%
NVDA240621P001350002024-06-14 3:59PM EDT135.004.854.604.90-1.55-24.22%11,0992,49341.97%
NVDA240621P001360002024-06-14 3:58PM EDT136.005.485.405.65-1.52-21.71%6,48721042.90%
NVDA240621P001370002024-06-14 3:57PM EDT137.006.206.156.35-2.10-25.30%63522742.43%
NVDA240621P001380002024-06-14 3:58PM EDT138.007.006.707.15-2.15-23.50%82014042.97%
NVDA240621P001390002024-06-14 3:56PM EDT139.008.007.707.95-1.75-17.95%82921442.92%
NVDA240621P001400002024-06-14 3:59PM EDT140.008.758.608.80-1.85-17.45%6,5751,34543.21%
NVDA240621P001410002024-06-14 3:58PM EDT141.009.619.159.65-6.29-39.56%2793342.97%
NVDA240621P001420002024-06-14 2:39PM EDT142.0010.5510.0510.60-1.93-15.46%1194644.68%
NVDA240621P001430002024-06-14 3:48PM EDT143.0011.5010.9511.50-6.10-34.66%53144.68%
NVDA240621P001440002024-06-14 3:56PM EDT144.0012.4011.8512.45-2.65-17.61%51145.80%
NVDA240621P001450002024-06-14 3:59PM EDT145.0013.3512.8513.40-2.15-13.87%1541846.58%
NVDA240621P001460002024-06-14 3:02PM EDT146.0014.1013.9014.40-6.05-30.02%56749.12%
NVDA240621P001470002024-06-14 3:58PM EDT147.0015.3014.9015.35-6.15-28.67%36049.51%
NVDA240621P001480002024-06-14 11:18AM EDT148.0017.4015.8516.35-4.65-21.09%17051.86%
NVDA240621P001490002024-06-14 11:22AM EDT149.0017.7016.8517.35-3.20-15.31%2154.20%
NVDA240621P001500002024-06-14 3:55PM EDT150.0018.2517.7018.30-2.25-10.98%161253.91%
NVDA240621P001510002024-06-14 2:46PM EDT151.0019.4018.8019.35-11.30-36.81%6058.79%
NVDA240621P001520002024-06-14 3:37PM EDT152.0020.2019.8520.30-2.41-10.66%6158.30%
NVDA240621P001530002024-06-14 11:02AM EDT153.0021.4520.8021.35-2.04-8.68%4063.28%
NVDA240621P001540002024-06-13 12:09PM EDT154.0025.4021.6022.500.00-1072.56%
NVDA240621P001550002024-06-13 2:43PM EDT155.0026.2522.8525.10+0.50+1.94%1191.11%
NVDA240621P001560002024-06-13 12:00PM EDT156.0027.3022.0524.400.00-1072.46%
NVDA240621P001570002024-06-12 12:01PM EDT157.0031.5524.6025.400.00--074.61%
NVDA240621P001580002024-06-13 12:09PM EDT158.0029.4025.5526.500.00-1081.64%
NVDA240621P001590002024-06-14 1:58PM EDT159.0027.2026.6027.35-3.20-10.53%1075.98%
NVDA240621P001600002024-06-13 2:38PM EDT160.0031.0526.0528.600.00-168090.33%
NVDA240621P001610002024-06-13 12:00PM EDT161.0031.3028.6029.55-1.00-3.10%8090.43%
NVDA240621P001620002024-06-11 11:33AM EDT162.0041.7029.5030.500.00--090.23%
NVDA240621P001630002024-06-13 11:35AM EDT163.0034.5030.6531.300.00-1180.47%
NVDA240621P001640002024-06-13 11:35AM EDT164.0035.5031.6032.350.00-1185.94%
NVDA240621P001650002024-06-14 3:52PM EDT165.0033.1532.5533.60-6.55-16.50%200101.17%
NVDA240621P001660002024-06-14 11:51AM EDT166.0036.3033.5534.45-8.20-18.43%3095.90%
NVDA240621P001670002024-06-14 11:39AM EDT167.0036.2534.5535.30-5.30-12.76%1087.89%
NVDA240621P001680002024-06-11 10:59AM EDT168.0046.7534.0536.500.00--0102.44%
NVDA240621P001690002024-06-13 11:35AM EDT169.0040.5035.0537.600.00-11109.38%
NVDA240621P001700002024-06-14 3:25PM EDT170.0038.1037.6538.45-3.30-7.97%50103.61%
NVDA240621P001710002024-06-14 11:29AM EDT171.0040.5537.0539.60-2.30-5.37%10113.38%
NVDA240621P001720002024-06-13 11:33AM EDT172.0043.6539.5540.350.00-50100.78%
NVDA240621P001730002024-06-12 9:51AM EDT173.0048.6540.5541.550.00--0114.75%
NVDA240621P001740002024-06-13 12:00PM EDT174.0045.3040.1042.450.00-10111.13%
NVDA240621P001750002024-06-14 2:02PM EDT175.0043.2041.0543.50-2.55-5.57%60115.82%
NVDA240621P001760002024-06-13 2:29PM EDT176.0047.1043.7044.400.00-10111.43%
NVDA240621P001780002024-06-05 3:47PM EDT178.0056.0445.6046.450.00--0118.26%
NVDA240621P001790002024-06-05 3:21PM EDT179.0056.8246.6547.550.00--0125.98%
NVDA240621P001800002024-06-10 3:03PM EDT180.0058.6447.6048.500.00-20124.90%
NVDA240621P001810002024-06-10 11:37AM EDT181.0058.8048.6549.550.00--0129.49%
NVDA240621P001830002024-06-05 3:47PM EDT183.0060.9850.7551.500.00--078.13%
NVDA240621P001850002024-06-10 3:03PM EDT185.0063.6552.5553.600.00-40139.26%
NVDA240621P001860002024-06-14 11:26AM EDT186.0055.2053.6554.35-8.60-13.48%20124.41%
NVDA240621P001870002024-06-14 11:16AM EDT187.0056.1053.0555.45-42.70-43.22%4-133.59%
NVDA240621P001880002024-06-14 11:26AM EDT188.0057.2055.6556.50-11.60-16.86%20138.48%
NVDA240621P001890002024-06-10 11:37AM EDT189.0066.8056.5557.600.00--0146.19%
NVDA240621P001900002024-06-10 3:03PM EDT190.0068.0557.8558.550.00-5500112.70%
NVDA240621P001950002024-06-10 3:03PM EDT195.0073.1062.7563.500.00-11090.63%
NVDA240621P002000002024-06-10 3:08PM EDT200.0078.4167.8568.500.00-4450120.70%
NVDA240621P002050002024-05-28 10:52AM EDT205.000.010.000.020.00-102,8950.00%
NVDA240621P002100002024-06-06 9:48AM EDT210.000.010.000.020.00-42,8280.00%
NVDA240621P002130002024-06-10 11:37AM EDT213.0090.8080.6581.350.00--0163.28%
NVDA240621P002150002024-06-14 3:48PM EDT215.0083.2682.6583.45-9.84-10.57%200175.10%
NVDA240621P002160002024-06-11 3:42PM EDT216.0095.2583.6584.600.00--0112.50%
NVDA240621P002200002024-06-10 3:03PM EDT220.0098.7087.7088.550.00-4300115.63%
NVDA240621P002230002024-06-10 11:45AM EDT223.00100.7990.8591.500.00--0147.66%
NVDA240621P002250002024-06-10 3:03PM EDT225.00103.7092.8093.350.00-4140178.52%
NVDA240621P002270002024-06-14 10:31AM EDT227.0095.5294.8095.60-9.48-9.03%20158.20%
NVDA240621P002280002024-06-06 10:19AM EDT228.00107.8395.8596.400.00--0125.00%
NVDA240621P002300002024-05-28 11:53AM EDT230.000.010.000.020.00-31,9470.00%
NVDA240621P002350002024-05-28 10:52AM EDT235.000.010.000.020.00-17700.00%
NVDA240621P002400002024-06-07 3:16PM EDT240.000.020.000.02+0.01+100.00%1812,5060.00%
NVDA240621P002450002024-05-29 1:52PM EDT245.000.020.000.010.00-11,4950.00%
NVDA240621P002500002024-06-07 3:16PM EDT250.000.020.000.01+0.01+100.00%656,6540.00%
NVDA240621P002550002024-05-23 10:47AM EDT255.000.020.000.010.00-101,5540.00%
NVDA240621P002600002024-06-07 12:46PM EDT260.000.010.000.01-0.01-50.00%15,0640.00%
NVDA240621P002650002024-05-29 1:10PM EDT265.000.020.000.030.00-28650.00%
NVDA240621P002700002024-06-03 9:50AM EDT270.000.010.000.040.00-12,8040.00%
NVDA240621P002750002024-06-07 10:53AM EDT275.000.020.000.03-0.01-33.33%51,2160.00%
NVDA240621P002800002024-05-31 1:13PM EDT280.000.020.000.030.00-35780.00%
NVDA240621P002850002024-05-23 10:16AM EDT285.000.030.000.030.00-18630.00%
NVDA240621P002900002024-05-29 3:12PM EDT290.000.020.000.330.00-301,4610.00%
NVDA240621P002950002024-05-30 10:01AM EDT295.000.020.000.030.00-17550.00%
NVDA240621P003000002024-06-07 3:47PM EDT300.000.010.000.03-0.01-50.00%416,7160.00%
NVDA240621P003050002024-06-07 3:31PM EDT305.000.010.000.04-0.03-75.00%11,5310.00%
NVDA240621P003100002024-06-03 11:53AM EDT310.000.010.000.340.00-1012,6850.00%
NVDA240621P003150002024-05-23 9:32AM EDT315.000.040.000.340.00-1028410.00%
NVDA240621P003200002024-06-03 10:40AM EDT320.000.020.000.050.00-251,4340.00%
NVDA240621P003250002024-06-07 3:53PM EDT325.000.030.020.03+0.02+200.00%2441,5830.00%
NVDA240621P003300002024-06-07 10:50AM EDT330.000.020.000.340.00-25,2450.00%
NVDA240621P003350002024-05-31 12:35PM EDT335.000.020.000.070.00-61,6500.00%
NVDA240621P003400002024-06-07 3:33PM EDT340.000.020.020.34+0.01+100.00%123,8520.00%
NVDA240621P003450002024-06-07 3:34PM EDT345.000.010.010.060.00-118220.00%
NVDA240621P003500002024-06-07 3:31PM EDT350.000.010.020.03-0.02-66.67%325,7150.00%
NVDA240621P003550002024-06-06 10:34AM EDT355.000.030.000.060.00-51,1020.00%
NVDA240621P003600002024-05-30 9:58AM EDT360.000.040.000.060.00-1101,7460.00%
NVDA240621P003650002024-05-31 10:04AM EDT365.000.010.000.060.00-18680.00%
NVDA240621P003700002024-06-07 3:57PM EDT370.000.050.000.18+0.04+400.00%408,4450.00%
NVDA240621P003750002024-06-06 10:11AM EDT375.000.010.000.350.00-102,6970.00%
NVDA240621P003800002024-06-07 1:47PM EDT380.000.020.020.060.00-222,2370.00%
NVDA240621P003850002024-06-04 11:02AM EDT385.000.020.000.060.00-19950.00%
NVDA240621P003900002024-06-07 10:30AM EDT390.000.050.000.05-0.02-28.57%51,5210.00%
NVDA240621P003950002024-06-06 1:10PM EDT395.000.040.000.070.00-11,6810.00%
NVDA240621P004000002024-06-07 2:59PM EDT400.000.030.010.05-0.01-25.00%176,5550.00%
NVDA240621P004050002024-06-07 3:31PM EDT405.000.010.000.070.00-127160.00%
NVDA240621P004100002024-06-03 1:38PM EDT410.000.020.010.350.00-111,0340.00%
NVDA240621P004150002024-06-03 1:09PM EDT415.000.040.000.070.00-151,4840.00%
NVDA240621P004200002024-06-07 3:31PM EDT420.000.010.000.07-0.03-75.00%1121,4880.00%
NVDA240621P004250002024-06-07 3:31PM EDT425.000.010.010.07-0.02-66.67%1221,1120.00%
NVDA240621P004300002024-06-07 3:31PM EDT430.000.010.000.07-0.09-90.00%11,2870.00%
NVDA240621P004350002024-06-07 3:31PM EDT435.000.010.010.08-0.03-75.00%121,2510.00%
NVDA240621P004400002024-06-07 9:40AM EDT440.000.030.000.080.00-14,8290.00%
NVDA240621P004450002024-06-06 3:32PM EDT445.000.030.010.080.00-11,0850.00%
NVDA240621P004500002024-06-07 3:31PM EDT450.000.020.020.07-0.03-60.00%1,6365,5030.00%
NVDA240621P004550002024-06-07 3:31PM EDT455.000.020.010.07-0.02-50.00%49390.00%
NVDA240621P004600002024-06-07 9:40AM EDT460.000.040.000.08-0.01-20.00%11,3370.00%
NVDA240621P004650002024-05-30 3:17PM EDT465.000.080.000.090.00-56180.00%
NVDA240621P004700002024-06-07 2:54PM EDT470.000.050.010.05-0.01-16.67%402,0680.00%
NVDA240621P004750002024-06-07 2:56PM EDT475.000.050.010.06+0.01+25.00%631,0800.00%
NVDA240621P004800002024-06-07 3:31PM EDT480.000.010.010.07-0.02-66.67%471,6450.00%
NVDA240621P004850002024-06-07 3:37PM EDT485.000.050.000.05+0.01+25.00%521,0710.00%
NVDA240621P004900002024-06-07 2:51PM EDT490.000.050.010.09+0.01+25.00%509840.00%
NVDA240621P004950002024-06-07 10:23AM EDT495.000.050.030.10-0.02-28.57%58930.00%
NVDA240621P005000002024-06-07 3:44PM EDT500.000.050.050.060.00-5237,9370.00%
NVDA240621P005050002024-06-07 2:14PM EDT505.000.070.010.07+0.02+40.00%49300.00%
NVDA240621P005100002024-06-07 3:55PM EDT510.000.090.010.10+0.03+50.00%11,0570.00%
NVDA240621P005150002024-06-07 3:54PM EDT515.000.100.020.10+0.04+66.67%25590.00%
NVDA240621P005200002024-06-07 3:48PM EDT520.000.080.010.10+0.02+33.33%7611,3820.00%
NVDA240621P005250002024-06-06 11:53AM EDT525.000.070.010.110.00-79210.00%
NVDA240621P005300002024-06-07 3:53PM EDT530.000.090.000.11+0.04+80.00%121,0210.00%
NVDA240621P005350002024-06-06 10:55AM EDT535.000.150.000.120.00-95560.00%
NVDA240621P005400002024-06-07 3:51PM EDT540.000.100.000.11+0.02+25.00%16960.00%
NVDA240621P005450002024-06-06 2:10PM EDT545.000.100.010.130.00-181,3020.00%
NVDA240621P005500002024-06-07 3:31PM EDT550.000.060.050.10-0.05-45.45%403,9020.00%
NVDA240621P005550002024-06-07 11:51AM EDT555.000.100.030.10-0.01-9.09%11,1900.00%
NVDA240621P005600002024-06-07 2:49PM EDT560.000.140.070.13+0.03+27.27%1757430.00%
NVDA240621P005650002024-06-07 10:45AM EDT565.000.100.040.38-0.04-28.57%142,2500.00%
NVDA240621P005700002024-06-07 2:57PM EDT570.000.110.040.13-0.01-8.33%22,5670.00%
NVDA240621P005750002024-06-07 3:31PM EDT575.000.100.060.15-0.02-16.67%11,6180.00%
NVDA240621P005800002024-06-05 12:15PM EDT580.000.080.080.150.00-452,2980.00%
NVDA240621P005850002024-06-07 3:58PM EDT585.000.110.040.35+0.01+10.00%31,5850.00%
NVDA240621P005900002024-06-07 3:49PM EDT590.000.140.050.16+0.01+7.69%351,2930.00%
NVDA240621P005950002024-06-07 3:33PM EDT595.000.120.070.17-0.01-7.69%68820.00%
NVDA240621P006000002024-06-07 3:48PM EDT600.000.120.130.16-0.04-25.00%5326,2680.00%
NVDA240621P006050002024-06-07 3:18PM EDT605.000.160.050.18