Mercado fechado

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
129,24+1,84 (+1,44%)
No fechamento: 04:00PM EDT
129,90 +0,66 (+0,51%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719C000005002024-07-12 10:56AM EDT0.50130.24127.50131.45+2.14+1.67%14,3830.00%
NVDA240719C000010002024-07-11 12:11PM EDT1.00129.54127.05130.900.00-2156763,218.75%
NVDA240719C000015002024-07-08 1:08PM EDT1.50126.75127.05130.400.00-122502,918.75%
NVDA240719C000020002024-07-01 10:27AM EDT2.00119.90126.05129.900.00-40502,237.50%
NVDA240719C000025002024-07-01 1:29PM EDT2.50121.35126.05129.400.00--1442,234.38%
NVDA240719C000030002024-07-01 1:44PM EDT3.00120.65125.05128.950.00-6323581,909.38%
NVDA240719C000035002024-07-01 1:45PM EDT3.50120.30124.55128.450.00--11,795.31%
NVDA240719C000040002024-07-01 11:11AM EDT4.00118.55124.05127.950.00-1401031,701.56%
NVDA240719C000045002024-07-01 11:07AM EDT4.50117.25123.55127.450.00--701,622.66%
NVDA240719C000050002024-07-10 10:23AM EDT5.00128.80123.55126.950.00-13351,668.75%
NVDA240719C000100002024-06-05 2:19PM EDT10.001,202.661,196.151,201.300.00-50260.00%
NVDA240719C000150002024-07-12 3:27PM EDT15.00116.10113.05117.00-2.53-2.13%3072966.02%
NVDA240719C000155002024-07-01 11:28AM EDT15.50108.45113.10115.500.00-9055891.41%
NVDA240719C000160002024-07-01 11:30AM EDT16.00108.00112.60115.000.00-10070877.34%
NVDA240719C000165002024-07-01 11:32AM EDT16.50107.20112.10114.500.00-5090864.06%
NVDA240719C000170002024-05-28 2:18PM EDT17.0096.68104.40107.500.00--100.00%
NVDA240719C000175002024-06-26 12:10PM EDT17.50107.67111.10113.500.00-10100838.28%
NVDA240719C000180002024-07-12 12:21PM EDT18.00111.93110.60113.00+7.25+6.93%1060825.78%
NVDA240719C000185002024-07-05 3:06PM EDT18.50108.60109.55113.450.00-1040861.72%
NVDA240719C000195002024-07-01 12:40PM EDT19.50104.55108.55112.500.00-1060842.58%
NVDA240719C000200002024-07-12 12:54PM EDT20.00110.50108.60111.00+3.00+2.79%10167780.47%
NVDA240719C000205002024-06-10 10:17AM EDT20.5097.99113.60114.100.00--2701,344.34%
NVDA240719C000210002024-07-02 1:43PM EDT21.00101.97107.05111.000.00-1061808.98%
NVDA240719C000215002024-06-25 2:20PM EDT21.50103.28106.55110.500.00-120160798.05%
NVDA240719C000220002024-07-12 10:06AM EDT22.00107.84106.05110.00+2.23+2.11%10184787.89%
NVDA240719C000225002024-05-28 3:24PM EDT22.5091.81100.00102.050.00--100.00%
NVDA240719C000230002024-06-14 3:51PM EDT23.00109.12105.05109.000.00-129767.58%
NVDA240719C000235002024-07-08 9:47AM EDT23.50105.95104.55108.450.00-10150753.52%
NVDA240719C000240002024-07-09 3:01PM EDT24.00107.17104.05107.950.00-50128744.14%
NVDA240719C000250002024-07-08 9:57AM EDT25.00105.30103.60106.950.00--70771.88%
NVDA240719C000255002024-06-25 2:22PM EDT25.5099.13102.55106.450.00-5039717.19%
NVDA240719C000260002024-07-09 12:58PM EDT26.00104.35102.05105.950.00-1070708.79%
NVDA240719C000265002024-07-09 11:07AM EDT26.50105.74101.55105.500.00-2067704.69%
NVDA240719C000270002024-07-11 3:36PM EDT27.00101.85101.05105.000.00-40255696.48%
NVDA240719C000275002024-07-08 12:01PM EDT27.50101.85100.55104.500.00-40200688.67%
NVDA240719C000280002024-06-27 10:52AM EDT28.0095.93100.05104.000.00-10150680.66%
NVDA240719C000285002024-07-08 12:41PM EDT28.5099.5699.55103.500.00-10411673.05%
NVDA240719C000290002024-07-08 1:16PM EDT29.0099.6599.05103.000.00-194665.23%
NVDA240719C000295002024-07-12 2:53PM EDT29.50102.1598.55102.50+2.65+2.66%561657.81%
NVDA240719C000300002024-07-09 10:08AM EDT30.00102.5598.05102.000.00-29695650.59%
NVDA240719C000310002024-06-25 1:14PM EDT31.0093.2897.05100.950.00-10425632.42%
NVDA240719C000315002024-06-10 10:47AM EDT31.5089.60101.90102.550.00--0970.90%
NVDA240719C000320002024-07-12 12:26PM EDT32.0098.1596.0599.95+3.18+3.35%701,104618.75%
NVDA240719C000325002024-06-14 10:03AM EDT32.5098.8995.5599.450.00-2085612.11%
NVDA240719C000330002024-06-28 3:00PM EDT33.0091.3095.0598.950.00-40122605.86%
NVDA240719C000335002024-07-11 9:30AM EDT33.50103.0594.5598.450.00-1135599.22%
NVDA240719C000340002024-07-12 2:51PM EDT34.0097.5594.0597.95+4.10+4.39%60278592.97%
NVDA240719C000345002024-07-01 12:40PM EDT34.5089.6093.5597.450.00-989586.72%
NVDA240719C000350002024-07-12 12:44PM EDT35.0095.3593.6596.95-0.94-0.98%3797620.31%
NVDA240719C000355002024-07-01 2:58PM EDT35.5088.8592.5596.450.00-30118574.61%
NVDA240719C000360002024-06-28 2:40PM EDT36.0088.4192.0595.950.00-19368568.75%
NVDA240719C000365002024-07-11 2:23PM EDT36.5091.8491.5594.500.00-1070476.56%
NVDA240719C000370002024-07-11 2:05PM EDT37.0090.4091.0594.000.00-501,023471.88%
NVDA240719C000375002024-06-20 10:35AM EDT37.50101.1590.6093.500.00-150188473.05%
NVDA240719C000380002024-07-09 10:51AM EDT38.0095.0090.1094.000.00-10084552.73%
NVDA240719C000385002024-07-12 12:19PM EDT38.5090.9589.6093.50+0.76+0.84%75366547.07%
NVDA240719C000390002024-07-10 3:57PM EDT39.0096.0089.0593.000.00-26292538.28%
NVDA240719C000400002024-07-12 3:48PM EDT40.0089.5588.0591.90+1.17+1.32%8604521.09%
NVDA240719C000405002024-07-11 1:21PM EDT40.5088.4087.5591.200.00-4288501.95%
NVDA240719C000410002024-06-28 12:27PM EDT41.0083.9887.0590.900.00-20172510.94%
NVDA240719C000415002024-07-12 11:56AM EDT41.5088.9086.5590.40+2.48+2.87%20190505.86%
NVDA240719C000420002024-07-11 10:41AM EDT42.0089.2586.0589.900.00-2492500.78%
NVDA240719C000425002024-06-20 9:43AM EDT42.5097.7985.5588.500.00-1380421.88%
NVDA240719C000430002024-07-05 1:13PM EDT43.0084.3685.0588.950.00-60894494.14%
NVDA240719C000435002024-06-05 3:34PM EDT43.5078.6682.0582.850.00--1800.00%
NVDA240719C000440002024-07-05 11:01AM EDT44.0082.5184.0587.950.00-201,299484.57%
NVDA240719C000445002024-07-11 3:14PM EDT44.5084.8583.5587.450.00-58511479.88%
NVDA240719C000450002024-07-12 1:43PM EDT45.0086.1083.0586.95+3.10+3.73%3510,166475.20%
NVDA240719C000455002024-07-09 10:01AM EDT45.5087.0082.5586.450.00-42,098470.70%
NVDA240719C000460002024-07-10 3:25PM EDT46.0088.6582.6086.050.00-502,631500.78%
NVDA240719C000465002024-06-27 11:43AM EDT46.5077.0182.1085.550.00-791,300496.09%
NVDA240719C000470002024-07-10 10:41AM EDT47.0087.1481.0585.050.00-102,025462.89%
NVDA240719C000475002024-07-10 2:47PM EDT47.5086.8580.6084.550.00-50728461.33%
NVDA240719C000480002024-07-11 3:50PM EDT48.0080.0080.1084.050.00-50883456.84%
NVDA240719C000485002024-06-24 9:43AM EDT48.5074.6979.6083.550.00-1791452.54%
NVDA240719C000490002024-07-11 3:59PM EDT49.0078.7079.1083.050.00-12,060448.05%
NVDA240719C000495002024-07-01 9:58AM EDT49.5071.3778.6082.550.00-10440443.95%
NVDA240719C000500002024-07-12 3:36PM EDT50.0080.2378.6079.85+1.28+1.62%623,280414.06%
NVDA240719C000505002024-07-11 9:30AM EDT50.5086.0777.6081.500.00-1445432.81%
NVDA240719C000510002024-07-11 1:21PM EDT51.0077.7577.6080.000.00-2899399.80%
NVDA240719C000515002024-07-09 3:15PM EDT51.5079.9476.6080.500.00-20750424.61%
NVDA240719C000520002024-07-12 3:43PM EDT52.0078.0076.1079.60-5.20-6.25%1072,054398.44%
NVDA240719C000525002024-07-10 3:32PM EDT52.5082.2775.6079.500.00-101,610416.60%
NVDA240719C000530002024-07-12 11:18AM EDT53.0077.0575.1079.05-1.38-1.76%51,395415.23%
NVDA240719C000535002024-07-11 3:36PM EDT53.5075.4975.1578.550.00-3598436.33%
NVDA240719C000540002024-07-12 2:35PM EDT54.0077.9074.1077.95-3.30-4.06%762,057402.34%
NVDA240719C000545002024-07-05 3:58PM EDT54.5071.7273.6077.450.00-70900398.63%
NVDA240719C000550002024-07-12 3:58PM EDT55.0074.2873.1076.90+0.81+1.10%103,727392.38%
NVDA240719C000555002024-07-09 11:45AM EDT55.5074.9572.6076.40-1.23-1.61%141,192388.48%
NVDA240719C000560002024-07-12 3:17PM EDT56.0075.2072.1075.90+0.04+0.05%501,040384.96%
NVDA240719C000565002024-07-09 10:11AM EDT56.5076.8071.6075.400.00-401,380381.25%
NVDA240719C000570002024-07-11 10:42AM EDT57.0074.0071.6074.90-0.16-0.22%101,839400.20%
NVDA240719C000575002024-07-12 2:40PM EDT57.5074.3670.6074.40-0.24-0.32%101,127374.02%
NVDA240719C000580002024-07-12 10:30AM EDT58.0070.8970.1073.90-5.86-7.64%101,525370.51%
NVDA240719C000585002024-07-12 11:41AM EDT58.5072.2569.6073.65+7.50+11.58%1621378.32%
NVDA240719C000590002024-07-11 10:40AM EDT59.0070.9569.1072.95-1.51-2.08%101,014365.82%
NVDA240719C000595002024-07-05 1:03PM EDT59.5068.0068.6072.450.00-10499362.30%
NVDA240719C000600002024-07-12 3:33PM EDT60.0070.5068.1072.15+1.73+2.52%1945,891367.58%
NVDA240719C000605002024-07-12 3:33PM EDT60.5070.0167.6071.65+1.01+1.46%50853364.16%
NVDA240719C000610002024-07-11 12:54PM EDT61.0067.6567.1071.000.00-151,723354.20%
NVDA240719C000615002024-06-26 11:10AM EDT61.5061.6766.8069.550.00-163,529312.11%
NVDA240719C000620002024-07-09 3:52PM EDT62.0069.6066.3070.150.00-1004,024361.91%
NVDA240719C000625002024-07-09 3:50PM EDT62.5068.9165.6069.500.00-103,309344.14%
NVDA240719C000630002024-07-12 11:06AM EDT63.0067.5665.1069.00+0.68+1.02%55,055340.82%
NVDA240719C000635002024-07-12 12:55PM EDT63.5067.0964.8068.55+7.46+12.51%101,730347.66%
NVDA240719C000640002024-07-10 12:49PM EDT64.0070.9164.6068.150.00-101,993359.18%
NVDA240719C000645002024-07-05 1:51PM EDT64.5063.2064.1067.550.00-1974352.25%
NVDA240719C000650002024-07-12 3:59PM EDT65.0064.2363.1066.05-0.42-0.65%654,195278.52%
NVDA240719C000655002024-07-02 9:53AM EDT65.5057.3562.6066.650.00-61,763330.66%
NVDA240719C000660002024-07-12 10:39AM EDT66.0064.3262.1065.05+1.28+2.03%51,889273.05%
NVDA240719C000665002024-07-11 2:02PM EDT66.5061.0062.1065.550.00-101,020338.87%
NVDA240719C000670002024-07-12 12:53PM EDT67.0063.5361.6065.05+1.20+1.93%242,709335.55%
NVDA240719C000675002024-07-08 1:55PM EDT67.5061.6061.1064.550.00-72,120332.32%
NVDA240719C000680002024-07-12 2:10PM EDT68.0063.5060.6064.05-2.89-4.35%82,738329.10%
NVDA240719C000685002024-06-27 11:39AM EDT68.5055.2759.6062.550.00-52,417259.38%
NVDA240719C000690002024-07-09 2:22PM EDT69.0061.2759.1062.050.00-223,103256.84%
NVDA240719C000695002024-07-12 3:25PM EDT69.5061.4058.6062.50+1.48+2.47%25,514300.00%
NVDA240719C000700002024-07-12 2:26PM EDT70.0061.3958.6561.05+3.02+5.17%1308,143280.47%
NVDA240719C000705002024-06-28 11:10AM EDT70.5055.3557.6060.550.00-10438249.02%
NVDA240719C000710002024-07-09 12:59PM EDT71.0058.2457.1060.05-1.13-1.90%5389246.48%
NVDA240719C000715002024-07-05 3:46PM EDT71.5055.5656.6060.550.00-10556289.94%
NVDA240719C000720002024-07-11 3:03PM EDT72.0057.1656.1060.05-0.54-0.94%14,240287.01%
NVDA240719C000725002024-06-12 2:20PM EDT72.5053.3955.6059.550.00--699284.18%
NVDA240719C000730002024-07-12 10:51AM EDT73.0058.0055.1058.05-2.80-4.61%11,351236.33%
NVDA240719C000735002024-07-10 12:12PM EDT73.5061.3054.6057.550.00-2546233.79%
NVDA240719C000740002024-07-12 3:25PM EDT74.0056.9554.1058.00-0.35-0.61%187,322273.73%
NVDA240719C000745002024-07-02 12:37PM EDT74.5048.3554.1556.550.00-9891255.66%
NVDA240719C000750002024-07-12 2:38PM EDT75.0056.8853.6556.05-2.78-4.66%283,112252.93%
NVDA240719C000755002024-07-12 3:58PM EDT75.5053.6753.2055.55-0.18-0.33%1738252.34%
NVDA240719C000760002024-07-12 1:29PM EDT76.0055.0052.6555.05-0.10-0.18%18,253247.66%
NVDA240719C000765002024-06-25 3:02PM EDT76.5048.9052.1554.550.00-1848245.02%
NVDA240719C000770002024-07-12 10:52AM EDT77.0054.0851.2055.00+10.33+23.61%3667260.45%
NVDA240719C000775002024-07-03 9:31AM EDT77.5044.7550.7054.500.00-11,095257.72%
NVDA240719C000780002024-07-12 3:05PM EDT78.0053.7450.1053.05+0.64+1.21%529,264212.11%
NVDA240719C000785002024-07-12 11:01AM EDT78.5052.1249.6053.50+1.46+2.88%39658249.02%
NVDA240719C000790002024-07-12 1:18PM EDT79.0051.5549.1052.95+2.56+5.23%1,250581244.73%
NVDA240719C000795002024-07-12 2:02PM EDT79.5051.7048.6052.45+2.40+4.87%702,082241.99%
NVDA240719C000800002024-07-12 3:51PM EDT80.0049.8448.7051.95+0.39+0.79%14924,125257.52%
NVDA240719C000805002024-07-12 2:02PM EDT80.5050.7247.8551.00+2.42+5.01%702,181230.08%
NVDA240719C000810002024-07-12 1:46PM EDT81.0050.3147.3551.15+1.96+4.05%583,022247.85%
NVDA240719C000815002024-06-21 2:27PM EDT81.5045.3047.2049.950.00-1720234.77%
NVDA240719C000820002024-07-11 3:15PM EDT82.0047.3546.7050.050.00-21311,752249.22%
NVDA240719C000825002024-07-12 2:51PM EDT82.5049.1545.8049.65+9.30+23.34%201,289238.38%
NVDA240719C000830002024-07-12 3:59PM EDT83.0046.2545.7049.10+0.25+0.54%332,378245.12%
NVDA240719C000835002024-07-12 3:18PM EDT83.5047.7545.2048.60-1.40-2.85%301,513242.38%
NVDA240719C000840002024-07-12 1:42PM EDT84.0047.1144.3547.45+1.06+2.30%41224,283210.84%
NVDA240719C000845002024-07-01 3:58PM EDT84.5040.1344.2546.600.00-10901210.06%
NVDA240719C000850002024-07-12 2:56PM EDT85.0046.8643.1044.55+3.86+8.98%1244,648177.93%
NVDA240719C000855002024-07-12 10:34AM EDT85.5044.7043.2045.60-4.85-9.79%20932203.61%
NVDA240719C000860002024-07-12 2:44PM EDT86.0045.9042.1545.10+2.05+4.68%1227,990180.66%
NVDA240719C000865002024-07-08 3:50PM EDT86.5041.8541.6544.600.00-11,431178.52%
NVDA240719C000870002024-07-12 10:05AM EDT87.0042.0741.1544.10-6.59-13.54%183,383176.37%
NVDA240719C000875002024-07-12 3:07PM EDT87.5044.3541.2043.60-3.30-6.93%142,369194.04%
NVDA240719C000880002024-07-12 3:50PM EDT88.0041.5140.6543.20+0.01+0.02%917,760193.26%
NVDA240719C000885002024-07-12 1:37PM EDT88.5042.6040.2042.70+3.88+10.02%22,573192.38%
NVDA240719C000890002024-07-12 2:41PM EDT89.0042.9639.7042.20+3.21+8.08%462,634190.04%
NVDA240719C000895002024-07-11 10:11AM EDT89.5043.1239.2041.700.00-7,1154,508187.70%
NVDA240719C000900002024-07-12 3:50PM EDT90.0039.3038.7041.10+1.80+4.80%233176,253182.42%
NVDA240719C000905002024-07-11 3:54PM EDT90.5037.1838.2540.600.00-605,076181.64%
NVDA240719C000910002024-07-12 3:54PM EDT91.0038.7537.7540.10+1.85+5.01%517,598179.30%
NVDA240719C000915002024-07-12 3:18PM EDT91.5039.7937.2039.60-2.59-6.11%303,629175.59%
NVDA240719C000920002024-07-12 10:39AM EDT92.0038.5036.7539.10+1.50+4.05%7513,660174.71%
NVDA240719C000925002024-07-12 2:41PM EDT92.5039.4736.2038.60+2.31+6.22%102,328171.00%
NVDA240719C000930002024-07-12 3:12PM EDT93.0038.3535.7038.10+0.35+0.92%1212,068168.75%
NVDA240719C000935002024-07-09 3:20PM EDT93.5037.6035.2037.600.00-101,317166.50%
NVDA240719C000940002024-07-12 12:09PM EDT94.0035.7534.7537.10+0.68+1.94%607,296165.63%
NVDA240719C000945002024-07-12 11:05AM EDT94.5036.0634.2536.60+2.06+6.06%102,764163.38%
NVDA240719C000950002024-07-12 3:16PM EDT95.0036.2633.7036.10+1.38+3.96%3527,351159.86%
NVDA240719C000955002024-07-10 11:29AM EDT95.5038.6532.7535.600.00-12,148144.14%
NVDA240719C000960002024-07-12 3:59PM EDT96.0033.1532.8035.10+1.30+4.08%1315,903158.01%
NVDA240719C000965002024-07-12 2:28PM EDT96.5034.9932.3034.60+3.19+10.03%162,010155.86%
NVDA240719C000970002024-07-12 3:37PM EDT97.0033.0931.7534.10+0.95+2.96%151,850152.34%
NVDA240719C000975002024-07-12 2:40PM EDT97.5034.5031.2534.60+2.24+6.94%152,051172.36%
NVDA240719C000980002024-07-12 3:50PM EDT98.0031.2030.7534.10+0.10+0.32%2466,134169.92%
NVDA240719C000985002024-07-11 3:54PM EDT98.5029.3529.9033.700.00-301,893162.60%
NVDA240719C000990002024-07-12 3:44PM EDT99.0030.9029.7533.15+2.05+7.11%574,808166.11%
NVDA240719C000995002024-07-12 3:45PM EDT99.5030.6329.2531.65-1.37-4.28%113,842142.68%
NVDA240719C001000002024-07-12 3:58PM EDT100.0029.1028.7530.10+1.40+5.05%1,12738,699106.84%
NVDA240719C001005002024-07-11 3:55PM EDT100.5028.8228.2531.55+1.82+6.74%1751157.08%
NVDA240719C001010002024-07-12 2:35PM EDT101.0031.0027.8031.05+4.15+15.46%535,984155.66%
NVDA240719C001015002024-07-11 3:25PM EDT101.5030.3927.2530.60+3.11+11.40%1002,129153.32%
NVDA240719C001020002024-07-12 3:38PM EDT102.0027.3026.7529.15-0.46-1.66%1216,244131.84%
NVDA240719C001030002024-07-12 3:52PM EDT103.0026.4525.7529.15+1.45+5.80%556,161147.12%
NVDA240719C001040002024-07-12 3:53PM EDT104.0025.4124.7527.45+1.51+6.32%6535,668129.59%
NVDA240719C001050002024-07-12 3:56PM EDT105.0024.2523.8526.50+1.11+4.80%1,81625,027128.03%
NVDA240719C001060002024-07-12 3:28PM EDT106.0024.0022.2025.65+2.00+9.09%386,200113.87%
NVDA240719C001070002024-07-12 3:59PM EDT107.0022.3021.8025.10+0.08+0.36%1205,500128.52%
NVDA240719C001080002024-07-12 3:25PM EDT108.0023.1520.8523.30+3.00+14.89%6115,990111.23%
NVDA240719C001090002024-07-12 3:53PM EDT109.0020.5520.0022.20-0.50-2.38%1195,277107.81%
NVDA240719C001100002024-07-12 3:56PM EDT110.0019.2818.8519.65+1.43+8.01%1,26155,31985.55%
NVDA240719C001110002024-07-12 3:53PM EDT111.0018.7017.8519.95+1.70+10.00%2989,72692.09%
NVDA240719C001120002024-07-12 3:25PM EDT112.0017.2017.0019.70+0.90+5.52%2844,278102.59%
NVDA240719C001130002024-07-12 3:35PM EDT113.0017.7415.2519.30+2.29+14.82%1,01724,31395.90%
NVDA240719C001140002024-07-12 3:38PM EDT114.0015.9014.9517.55+1.60+11.19%4287,38290.72%
NVDA240719C001150002024-07-12 3:59PM EDT115.0014.7013.3516.45+0.70+5.00%1,01827,12675.68%
NVDA240719C001160002024-07-12 3:54PM EDT116.0013.7512.6014.80+1.35+10.89%38218,88964.75%
NVDA240719C001170002024-07-12 3:58PM EDT117.0012.4512.0514.95+0.95+8.26%4566,98583.69%
NVDA240719C001180002024-07-12 3:55PM EDT118.0012.2210.7014.30+1.67+15.83%1,76914,42679.00%
NVDA240719C001190002024-07-12 3:58PM EDT119.0010.7010.2513.40+1.00+10.31%40414,70281.49%
NVDA240719C001200002024-07-12 3:59PM EDT120.009.959.5010.40+1.05+11.80%8,38190,34656.30%
NVDA240719C001210002024-07-12 3:59PM EDT121.008.988.7511.50+0.63+7.54%1,69235,83277.44%
NVDA240719C001220002024-07-12 3:55PM EDT122.008.157.859.00+0.60+7.95%2,46719,91658.28%
NVDA240719C001230002024-07-12 3:57PM EDT123.007.607.409.45+0.90+13.43%1,30916,74572.19%
NVDA240719C001240002024-07-12 3:59PM EDT124.006.656.658.00+0.45+7.26%2,96810,54364.80%
NVDA240719C001250002024-07-12 3:59PM EDT125.006.005.906.70+0.50+9.09%14,36653,76958.62%
NVDA240719C001260002024-07-12 3:59PM EDT126.005.195.256.05+0.26+5.27%3,42625,73658.42%
NVDA240719C001270002024-07-12 3:59PM EDT127.004.654.654.80+0.40+9.41%9,05912,38053.27%
NVDA240719C001280002024-07-12 3:59PM EDT128.004.054.054.20+0.25+6.58%17,71617,34052.76%
NVDA240719C001290002024-07-12 3:59PM EDT129.003.703.503.75+0.33+9.79%23,96914,53153.05%
NVDA240719C001300002024-07-12 3:59PM EDT130.003.103.053.25+0.20+6.90%85,27592,35553.05%
NVDA240719C001310002024-07-12 3:59PM EDT131.002.682.622.81+0.15+5.93%36,22212,59852.98%
NVDA240719C001320002024-07-12 3:59PM EDT132.002.252.222.55+0.05+2.27%45,21526,45353.86%
NVDA240719C001330002024-07-12 3:59PM EDT133.002.001.862.02+0.11+5.82%84,62819,49752.25%
NVDA240719C001340002024-07-12 3:59PM EDT134.001.591.551.62-0.04-2.45%53,27032,04751.34%
NVDA240719C001350002024-07-12 3:59PM EDT135.001.311.281.34-0.09-6.43%111,54694,51551.10%
NVDA240719C001360002024-07-12 3:59PM EDT136.001.091.051.13-0.10-8.40%120,05256,82951.22%
NVDA240719C001370002024-07-12 3:59PM EDT137.000.850.850.93-0.16-15.84%31,12912,68651.07%
NVDA240719C001380002024-07-12 3:59PM EDT138.000.690.680.75-0.16-18.82%26,80818,39950.78%
NVDA240719C001390002024-07-12 3:59PM EDT139.000.550.540.60-0.15-21.43%14,16825,45650.59%
NVDA240719C001400002024-07-12 3:59PM EDT140.000.450.430.48-0.15-25.00%72,545104,09050.54%
NVDA240719C001410002024-07-12 3:59PM EDT141.000.350.340.37-0.15-30.00%11,43721,89050.29%
NVDA240719C001420002024-07-12 3:59PM EDT142.000.280.260.29-0.16-36.36%22,93717,03850.10%
NVDA240719C001430002024-07-12 3:59PM EDT143.000.230.200.23-0.13-36.11%22,26412,54950.10%
NVDA240719C001440002024-07-12 3:59PM EDT144.000.170.160.19-0.14-45.16%5,0378,05150.59%
NVDA240719C001450002024-07-12 3:59PM EDT145.000.140.130.15-0.11-44.00%15,72450,16750.98%
NVDA240719C001460002024-07-12 3:59PM EDT146.000.110.100.12-0.11-50.00%3,8578,21551.17%
NVDA240719C001470002024-07-12 3:58PM EDT147.000.100.090.11-0.08-44.44%6,5844,55252.54%
NVDA240719C001480002024-07-12 3:59PM EDT148.000.070.070.08-0.08-53.33%5,9049,48852.34%
NVDA240719C001490002024-07-12 3:59PM EDT149.000.060.060.07-0.06-50.00%2,60646,39053.32%
NVDA240719C001500002024-07-12 3:59PM EDT150.000.050.050.06-0.07-58.33%10,30659,41654.10%
NVDA240719C001510002024-07-12 3:53PM EDT151.000.050.040.05-0.06-54.55%5,3576,43654.69%
NVDA240719C001520002024-07-12 3:57PM EDT152.000.040.040.05-0.05-55.56%2,0025,04356.64%
NVDA240719C001530002024-07-12 3:53PM EDT153.000.040.030.04-0.04-50.00%1,4113,78156.64%
NVDA240719C001540002024-07-12 3:58PM EDT154.000.030.030.04-0.05-62.50%2953,42958.59%
NVDA240719C001550002024-07-12 3:58PM EDT155.000.030.030.04-0.03-50.00%2,00510,67060.55%
NVDA240719C001560002024-07-12 3:50PM EDT156.000.030.020.03-0.03-50.00%1,41610,66559.77%
NVDA240719C001570002024-07-12 3:51PM EDT157.000.030.010.03-0.03-50.00%1,9483,84260.16%
NVDA240719C001580002024-07-12 3:58PM EDT158.000.020.020.03-0.02-50.00%1,9313,70763.28%
NVDA240719C001590002024-07-12 3:42PM EDT159.000.020.010.03-0.02-50.00%3,0605,85863.28%
NVDA240719C001600002024-07-12 3:29PM EDT160.000.020.010.02-0.02-50.00%3,11315,86463.28%
NVDA240719C001610002024-07-12 2:36PM EDT161.000.020.010.03-0.02-50.00%2502,54066.41%
NVDA240719C001620002024-07-12 2:32PM EDT162.000.010.010.03-0.02-66.67%7552,55468.75%
NVDA240719C001630002024-07-12 3:08PM EDT163.000.020.010.03-0.01-33.33%8781,94270.31%
NVDA240719C001640002024-07-12 3:58PM EDT164.000.020.010.030.00-1,4233,66871.88%
NVDA240719C001650002024-07-12 3:35PM EDT165.000.020.010.020.00-889,23371.09%
NVDA240719C001660002024-07-12 3:48PM EDT166.000.010.010.02-0.01-50.00%15396772.66%
NVDA240719C001670002024-07-12 3:43PM EDT167.000.010.000.02-0.02-66.67%1001,36471.88%
NVDA240719C001680002024-07-12 3:46PM EDT168.000.010.010.02-0.02-66.67%802,33575.78%
NVDA240719C001690002024-07-12 2:59PM EDT169.000.010.000.01-0.01-50.00%81,81068.75%
NVDA240719C001700002024-07-12 3:21PM EDT170.000.010.000.01-0.01-50.00%41012,78771.88%
NVDA240719C001710002024-07-12 2:40PM EDT171.000.010.000.01-0.01-50.00%571,46871.88%
NVDA240719C001720002024-07-12 1:37PM EDT172.000.010.000.010.00-1001,80173.44%
NVDA240719C001730002024-07-12 11:47AM EDT173.000.010.000.01-0.01-50.00%111,62175.00%
NVDA240719C001740002024-07-12 12:12PM EDT174.000.010.000.010.00-11,43876.56%
NVDA240719C001750002024-07-12 2:16PM EDT175.000.010.000.01-0.01-50.00%1,7038,49978.13%
NVDA240719C001760002024-07-12 1:53PM EDT176.000.010.000.020.00-8995,29784.38%
NVDA240719C001770002024-07-12 10:13AM EDT177.000.010.000.02-0.01-50.00%4311,87585.94%
NVDA240719C001780002024-07-12 9:57AM EDT178.000.010.000.02-0.01-50.00%2612,65887.50%
NVDA240719C001790002024-07-12 1:24PM EDT179.000.010.000.020.00-2616,78187.50%
NVDA240719C001800002024-07-12 2:58PM EDT180.000.010.000.010.00-5749,53184.38%
NVDA240719C001810002024-07-12 9:34AM EDT181.000.010.000.020.00-2003,18490.63%
NVDA240719C001820002024-07-12 9:33AM EDT182.000.010.000.010.00-405,19687.50%
NVDA240719C001830002024-07-12 9:33AM EDT183.000.010.000.010.00-1611,53387.50%
NVDA240719C001840002024-07-11 2:16PM EDT184.000.020.000.010.00-1,0641,95190.63%
NVDA240719C001850002024-07-11 3:21PM EDT185.000.010.000.010.00-1,1624,70290.63%
NVDA240719C001860002024-07-12 1:54PM EDT186.000.010.000.010.00-42,70090.63%
NVDA240719C001870002024-07-11 3:48PM EDT187.000.010.000.010.00-6831,85593.75%
NVDA240719C001880002024-07-11 3:14PM EDT188.000.010.000.000.00-6572,64250.00%
NVDA240719C001890002024-07-12 10:08AM EDT189.000.010.000.01-0.01-50.00%502,61996.88%
NVDA240719C001900002024-07-12 1:49PM EDT190.000.010.000.010.00-87,68996.88%
NVDA240719C001910002024-07-12 11:27AM EDT191.000.010.000.010.00-1514,45096.88%
NVDA240719C001920002024-07-10 11:03AM EDT192.000.010.000.010.00-1004,01698.44%
NVDA240719C001930002024-07-10 11:58AM EDT193.000.010.000.010.00-1425,172100.00%
NVDA240719C001940002024-07-11 12:06PM EDT194.000.010.000.010.00-61135,584100.00%
NVDA240719C001950002024-07-12 3:23PM EDT195.000.030.000.01+0.02+200.00%104,900103.13%
NVDA240719C002000002024-07-12 1:53PM EDT200.000.010.000.010.00-60139,686109.38%
NVDA240719C002050002024-07-12 12:26PM EDT205.000.010.000.000.00-483,76650.00%
NVDA240719C002100002024-07-11 3:24PM EDT210.000.010.000.010.00-44,820118.75%
NVDA240719C002120002024-07-11 9:30AM EDT212.000.010.000.010.00-14,961121.88%
NVDA240719C002130002024-07-08 9:47AM EDT213.000.010.000.010.00-1381121.88%
NVDA240719C002140002024-06-27 11:53AM EDT214.000.010.000.010.00-201,208125.00%
NVDA240719C002150002024-07-11 11:14AM EDT215.000.010.000.010.00-13,555125.00%
NVDA240719C002160002024-06-28 9:36AM EDT216.000.020.000.010.00-25563125.00%
NVDA240719C002170002024-07-12 10:31AM EDT217.000.010.000.010.00-20341125.00%
NVDA240719C002180002024-06-26 9:30AM EDT218.000.050.000.010.00-43,815128.13%
NVDA240719C002190002024-07-03 12:58PM EDT219.000.010.000.010.00-20538128.13%
NVDA240719C002200002024-07-11 10:16AM EDT220.000.010.000.010.00-56,590128.13%
NVDA240719C002210002024-06-28 3:21PM EDT221.000.010.000.010.00-5606131.25%
NVDA240719C002220002024-07-08 9:46AM EDT222.000.010.000.010.00-2860131.25%
NVDA240719C002230002024-06-25 10:07AM EDT223.000.040.000.000.00-21045050.00%
NVDA240719C002240002024-07-01 11:07AM EDT224.000.010.000.010.00-10395131.25%
NVDA240719C002250002024-07-02 9:55AM EDT225.000.010.000.010.00-251,054134.38%
NVDA240719C002260002024-06-26 9:34AM EDT226.000.040.000.010.00-1348134.38%
NVDA240719C002270002024-07-09 2:07PM EDT227.000.010.000.000.00-201,84150.00%
NVDA240719C002280002024-07-03 11:54AM EDT228.000.010.000.010.00-2512,975137.50%
NVDA240719C002300002024-07-12 2:50PM EDT230.000.010.000.010.00-751,148137.50%
NVDA240719C002350002024-06-28 2:39PM EDT235.000.010.000.010.00-71993143.75%
NVDA240719C002400002024-07-11 3:49PM EDT240.000.010.000.010.00-1422,702150.00%
NVDA240719C002450002024-07-08 3:44PM EDT245.000.010.000.000.00-51,61550.00%
NVDA240719C002500002024-07-11 10:29AM EDT250.000.010.000.010.00-94712,304156.25%
NVDA240719C002550002024-07-11 11:11AM EDT255.000.010.000.010.00-12,149162.50%
NVDA240719C002600002024-07-11 12:39PM EDT260.000.010.000.010.00-2084165.63%
NVDA240719C002650002024-06-27 9:55AM EDT265.000.010.000.010.00-2058168.75%
NVDA240719C002700002024-07-09 3:20PM EDT270.000.010.000.010.00-10503175.00%
NVDA240719C002750002024-06-25 3:06PM EDT275.000.010.000.010.00-1112175.00%
NVDA240719C002800002024-07-12 9:45AM EDT280.000.010.000.010.00-101,216181.25%
NVDA240719C002850002024-04-19 3:09PM EDT285.00489.73641.15644.400.00-2470.00%
NVDA240719C002900002024-06-06 9:48AM EDT290.00933.48918.10923.250.00-1120.00%
NVDA240719C002950002024-05-29 1:55PM EDT295.00857.67913.15918.300.00-180.00%
NVDA240719C003000002024-06-05 3:30PM EDT300.00919.73908.75912.700.00-1680.00%
NVDA240719C003050002024-01-25 1:42PM EDT305.00322.00487.15494.800.00-320.00%
NVDA240719C003100002024-06-05 1:28PM EDT310.00899.92898.30903.200.00-10440.00%
NVDA240719C003150002024-03-05 1:23PM EDT315.00541.10547.10552.050.00--10.00%
NVDA240719C003200002024-05-31 12:27PM EDT320.00757.95888.20892.850.00-4440.00%
NVDA240719C003250002024-05-24 10:04AM EDT325.00717.54883.35888.500.00-290.00%
NVDA240719C003300002024-06-06 11:18AM EDT330.00880.71878.40883.550.00-280.00%
NVDA240719C003350002024-06-04 11:54AM EDT335.00813.55873.45878.600.00-1110.00%
NVDA240719C003400002024-06-06 2:08PM EDT340.00856.30868.45873.600.00-3300.00%
NVDA240719C003450002024-06-05 10:34AM EDT345.00856.74863.50868.650.00-190.00%
NVDA240719C003500002024-06-06 12:16PM EDT350.00855.45859.10862.900.00-1270.00%
NVDA240719C003550002024-05-29 10:03AM EDT355.00769.30853.60858.750.00-1140.00%
NVDA240719C003600002024-05-30 11:56AM EDT360.00779.58848.50853.150.00-1370.00%
NVDA240719C003650002024-06-07 3:46PM EDT365.00846.58843.65848.80+4.65+0.55%270.00%
NVDA240719C003700002024-06-06 11:48AM EDT370.00836.94838.60843.150.00-11050.00%
NVDA240719C003750002024-05-29 9:34AM EDT375.00754.00833.70838.900.00-1100.00%
NVDA240719C003800002024-05-28 12:34PM EDT380.00750.60828.75833.900.00-9130.00%
NVDA240719C003850002024-06-04 2:40PM EDT385.00778.55823.70828.350.00-1450.00%
NVDA240719C003900002024-06-07 1:36PM EDT390.00826.28818.85824.00+84.65+11.41%1290.00%
NVDA240719C003950002024-05-13 11:29AM EDT395.00508.30813.90818.400.00-370.00%
NVDA240719C004000002024-06-07 3:45PM EDT400.00813.36809.45813.35-11.17-1.35%2640.00%
NVDA240719C004050002024-03-13 12:37PM EDT405.00494.10481.85486.550.00-2330.00%
NVDA240719C004100002024-06-06 10:23AM EDT410.00798.48799.00803.500.00-1190.00%
NVDA240719C004150002024-05-08 12:22PM EDT415.00491.84794.05798.550.00-2210.00%
NVDA240719C004200002024-05-30 11:46AM EDT420.00721.15788.95793.600.00-4540.00%
NVDA240719C004250002024-05-29 10:46AM EDT425.00719.38783.95788.600.00-6380.00%
NVDA240719C004300002024-05-28 1:57PM EDT430.00711.30779.05783.600.00-47900.00%
NVDA240719C004350002024-06-05 3:34PM EDT435.00786.57774.20778.700.00-6180.00%
NVDA240719C004400002024-06-04 11:31AM EDT440.00707.80769.25773.750.00-11310.00%
NVDA240719C004450002024-05-29 10:02AM EDT445.00681.58764.30768.800.00-1510.00%
NVDA240719C004500002024-06-07 3:43PM EDT450.00765.26759.15764.10+6.58+0.87%11,0210.00%
NVDA240719C004550002024-06-07 3:44PM EDT455.00759.90754.20758.85-5.92-0.77%12100.00%
NVDA240719C004600002024-06-06 1:34PM EDT460.00743.73749.20754.300.00-12640.00%
NVDA240719C004650002024-06-07 3:45PM EDT465.00748.79744.35748.95+68.08+10.00%31320.00%
NVDA240719C004700002024-06-06 1:26PM EDT470.00734.69739.50744.150.00-12000.00%
NVDA240719C004750002024-06-06 11:59AM EDT475.00732.25734.55739.050.00-1650.00%
NVDA240719C004800002024-06-06 1:14PM EDT480.00718.85729.50734.050.00-6930.00%
NVDA240719C004850002024-06-04 3:08PM EDT485.00675.60724.50729.100.00-2750.00%
NVDA240719C004900002024-06-07 3:19PM EDT490.00716.04719.45724.60+155.68+27.78%12130.00%
NVDA240719C004950002024-06-07 3:43PM EDT495.00719.87714.70719.20+54.14+8.13%1440.00%
NVDA240719C005000002024-06-07 12:06PM EDT500.00697.00710.35713.65-2.58-0.37%83330.00%
NVDA240719C005050002024-06-05 11:42AM EDT505.00700.05704.60709.300.00-20470.00%
NVDA240719C005100002024-06-06 10:05AM EDT510.00700.00699.85704.350.00-5950.00%
NVDA240719C005150002024-05-30 3:37PM EDT515.00606.00694.90699.350.00-1750.00%
NVDA240719C005200002024-06-06 9:36AM EDT520.00740.00689.75694.000.00-22350.00%
NVDA240719C005250002024-05-20 9:35AM EDT525.00428.73684.85689.450.00-31650.00%
NVDA240719C005300002024-06-05 2:46PM EDT530.00691.03680.05684.500.00-11400.00%
NVDA240719C005350002024-06-04 3:10PM EDT535.00628.26675.05679.550.00-1820.00%
NVDA240719C005400002024-06-05 3:12PM EDT540.00687.00669.90674.450.00-102240.00%
NVDA240719C005450002024-05-24 9:46AM EDT545.00504.12665.05669.650.00-1950.00%
NVDA240719C005500002024-06-07 3:45PM EDT550.00664.69660.70664.55-30.29-4.36%34370.00%
NVDA240719C005550002024-05-28 11:36AM EDT555.00572.15655.05659.750.00-11220.00%
NVDA240719C005600002024-06-06 11:58AM EDT560.00648.00650.15654.800.00-11090.00%
NVDA240719C005650002024-06-06 9:31AM EDT565.00673.92645.25649.850.00-11400.00%
NVDA240719C005700002024-06-07 3:27PM EDT570.00641.50640.35644.90+7.50+1.18%41900.00%
NVDA240719C005750002024-06-07 1:20PM EDT575.00645.26635.25639.90+56.83+9.66%31140.00%
NVDA240719C005800002024-06-06 9:58AM EDT580.00617.31630.35634.950.00-11490.00%
NVDA240719C005850002024-06-07 11:31AM EDT585.00611.62625.50630.05+3.14+0.52%1670.00%
NVDA240719C005900002024-06-07 1:18PM EDT590.00629.00620.45625.10-5.15-0.81%11020.00%
NVDA240719C005950002024-06-07 3:45PM EDT595.00619.94615.55620.15+21.26+3.55%1520.00%
NVDA240719C006000002024-06-07 3:55PM EDT600.00614.00611.20615.00+21.00+3.54%1175030.00%
NVDA240719C006050002024-06-07 1:36PM EDT605.00613.05605.55610.25+24.05+4.08%2880.00%
NVDA240719C006100002024-06-07 3:55PM EDT610.00604.90600.60604.80+10.90+1.84%51790.00%
NVDA240719C006150002024-05-31 11:30AM EDT615.00479.90595.65599.900.00-33520.00%
NVDA240719C006200002024-06-07 3:27PM EDT620.00592.00590.70595.20+10.50+1.81%44100.00%
NVDA240719C006250002024-06-07 3:57PM EDT625.00589.50585.75590.25+11.68+2.02%52920.00%
NVDA240719C006300002024-06-07 3:55PM EDT630.00585.00580.80585.35-1.84-0.31%55210.00%
NVDA240719C006350002024-06-03 11:45AM EDT635.00507.84575.95580.450.00-11740.00%
NVDA240719C006400002024-06-03 3:53PM EDT640.00512.50570.90575.450.00-12050.00%
NVDA240719C006450002024-06-06 3:21PM EDT645.00560.98566.05570.600.00-4880.00%
NVDA240719C006500002024-06-07 3:55PM EDT650.00565.00561.75565.15-4.00-0.70%104230.00%
NVDA240719C006550002024-06-04 9:37AM EDT655.00501.57556.15560.750.00-201770.00%
NVDA240719C006600002024-06-06 2:01PM EDT660.00544.31551.75555.250.00-11990.00%
NVDA240719C006650002024-06-07 12:56PM EDT665.00552.00546.25550.85+152.00+38.00%111120.00%
NVDA240719C006700002024-06-07 12:45PM EDT670.00540.00542.40545.50-9.50-1.73%112630.00%
NVDA240719C006750002024-06-03 9:49AM EDT675.00470.00536.30540.800.00-22130.00%
NVDA240719C006800002024-06-07 1:30PM EDT680.00537.27531.35535.85+27.27+5.35%53250.00%
NVDA240719C006850002024-06-06 2:51PM EDT685.00524.55526.40530.950.00-12420.00%
NVDA240719C006900002024-06-06 11:21AM EDT690.00520.39522.65526.600.00-103110.00%
NVDA240719C006950002024-05-30 10:27AM EDT695.00458.97517.00520.800.00-25520.00%
NVDA240719C007000002024-06-07 3:01PM EDT700.00512.96511.65516.55+19.46+3.94%39310.00%
NVDA240719C007050002024-06-03 10:26AM EDT705.00440.21506.85511.350.00-20440.00%
NVDA240719C007100002024-06-07 12:24PM EDT710.00499.00501.90506.40+112.59+29.14%1410.00%
NVDA240719C007150002024-05-31 2:26PM EDT715.00376.50497.00501.450.00-5550.00%
NVDA240719C007200002024-06-05 2:27PM EDT720.00500.34491.85496.100.00-164390.00%
NVDA240719C007250002024-06-07 1:15PM EDT725.00495.18487.10491.60+9.98+2.06%1700.00%
NVDA240719C007300002024-06-06 2:04PM EDT730.00471.85482.20486.650.00-2860.00%
NVDA240719C007350002024-06-07 1:15PM EDT735.00485.35477.25481.70+81.70+20.24%1600.00%
NVDA240719C007400002024-06-07 9:45AM EDT740.00455.96472.30477.35-9.37-2.01%18270.00%
NVDA240719C007450002024-06-05 3:11PM EDT745.00482.33467.40471.800.00-21010.00%
NVDA240719C007500002024-06-07 3:56PM EDT750.00464.35463.60466.15+8.75+1.92%32550.00%
NVDA240719C007550002024-06-06 2:16PM EDT755.00447.06457.50462.050.00-1750.00%
NVDA240719C007600002024-06-07 3:53PM EDT760.00453.06453.60456.40-2.98-0.65%48100.00%
NVDA240719C007650002024-05-28 1:55PM EDT765.00380.15447.55452.150.00-1850.00%
NVDA240719C007700002024-06-07 1:29PM EDT770.00447.09442.75446.50+47.04+11.76%1800.00%
NVDA240719C007750002024-06-07 9:50AM EDT775.00426.25437.85441.70+55.92+15.10%11020.00%
NVDA240719C007800002024-06-07 3:44PM EDT780.00438.48433.80436.65+8.16+1.90%67770.00%
NVDA240719C007850002024-06-07 2:17PM EDT785.00420.85429.40431.55+111.00+35.82%1680.00%
NVDA240719C007900002024-06-07 3:28PM EDT790.00425.35422.95426.70+7.25+1.73%2670.00%
NVDA240719C007950002024-06-07 12:50PM EDT795.00416.35418.85421.70-0.08-0.02%143530.00%
NVDA240719C008000002024-06-07 3:28PM EDT800.00415.35413.85416.70+5.24+1.28%354,1150.00%
NVDA240719C008050002024-06-07 12:50PM EDT805.00406.55408.85411.70-0.13-0.03%143990.00%
NVDA240719C008100002024-06-06 11:37AM EDT810.00402.63403.25407.000.00-483050.00%
NVDA240719C008150002024-06-04 3:13PM EDT815.00353.17398.30402.000.00-1730.00%
NVDA240719C008200002024-06-07 10:46AM EDT820.00378.35393.85397.00-11.59-2.97%41,2440.00%
NVDA240719C008250002024-06-07 10:18AM EDT825.00374.95389.50392.40-2.65-0.70%31350.00%
NVDA240719C008300002024-06-07 10:46AM EDT830.00368.50384.50387.40-4.74-1.27%42400.00%
NVDA240719C008350002024-06-06 1:20PM EDT835.00375.25379.50382.900.00-21550.00%
NVDA240719C008400002024-06-07 3:58PM EDT840.00377.03374.50377.90+4.07+1.09%222,4870.00%
NVDA240719C008450002024-06-07 3:54PM EDT845.00370.26370.00372.90+7.18+1.98%2850.00%
NVDA240719C008500002024-06-07 3:42PM EDT850.00370.10365.10367.90+6.73+1.85%124600.00%
NVDA240719C008550002024-06-07 3:54PM EDT855.00360.53360.25363.00-12.82-3.43%1970.00%
NVDA240719C008600002024-06-07 3:19PM EDT860.00350.40355.25358.10+2.40+0.69%108330.00%
NVDA240719C008650002024-06-07 9:59AM EDT865.00335.00350.25353.10-18.50-5.23%21470.00%
NVDA240719C008700002024-06-07 10:17AM EDT870.00332.05345.75349.70-10.25-2.99%13500.00%
NVDA240719C008750002024-06-07 3:55PM EDT875.00342.00340.95344.30+2.57+0.76%72510.00%
NVDA240719C008800002024-06-07 3:55PM EDT880.00337.75335.95338.55+1.20+0.36%698900.00%
NVDA240719C008850002024-06-07 3:30PM EDT885.00330.65331.65333.65-0.95-0.29%32700.00%
NVDA240719C008900002024-06-07 3:55PM EDT890.00328.10326.65329.60+6.40+1.99%112670.00%
NVDA240719C008950002024-06-07 2:23PM EDT895.00314.70321.70324.00-49.50-13.59%57160.00%
NVDA240719C009000002024-06-07 3:43PM EDT900.00321.84317.05319.00+9.17+2.93%9119,4150.00%
NVDA240719C009050002024-06-07 3:55PM EDT905.00314.03312.50314.35-5.32-1.67%165290.00%
NVDA240719C009100002024-06-07 3:57PM EDT910.00308.65307.50309.55-5.34-1.70%446120.00%
NVDA240719C009150002024-06-07 10:56AM EDT915.00289.00302.60305.40+0.97+0.34%73670.00%
NVDA240719C009200002024-06-07 3:53PM EDT920.00297.33297.55301.15+5.68+1.95%241,4180.00%
NVDA240719C009250002024-06-07 2:12PM EDT925.00287.86292.75295.85+1.90+0.66%72500.00%
NVDA240719C009300002024-06-07 3:53PM EDT930.00287.87287.75291.15+2.62+0.92%91,2340.00%
NVDA240719C009350002024-06-07 3:41PM EDT935.00285.55283.70286.60+3.95+1.40%201360.00%
NVDA240719C009400002024-06-07 11:51AM EDT940.00265.35279.05281.70-17.65-6.24%108070.00%
NVDA240719C009450002024-06-07 3:50PM EDT945.00275.98274.05277.00+3.73+1.37%93090.00%
NVDA240719C009500002024-06-07 3:58PM EDT950.00271.18269.60272.40-1.82-0.67%511,1470.00%
NVDA240719C009550002024-06-07 11:15AM EDT955.00249.00264.75267.65-13.80-5.25%42250.00%
NVDA240719C009600002024-06-07 3:53PM EDT960.00259.52259.75263.95+0.86+0.33%91,6440.00%
NVDA240719C009650002024-06-07 10:56AM EDT965.00242.30255.60258.30-6.80-2.73%52360.00%
NVDA240719C009700002024-06-07 11:12AM EDT970.00235.85250.85253.70-13.20-5.30%42150.00%
NVDA240719C009750002024-06-07 3:59PM EDT975.00248.22246.25249.10+3.52+1.44%52270.00%
NVDA240719C009800002024-06-07 3:59PM EDT980.00242.75241.95244.75+2.75+1.15%176710.00%
NVDA240719C009850002024-06-07 3:59PM EDT985.00238.10237.30240.00-10.15-4.09%51910.00%
NVDA240719C009900002024-06-07 1:30PM EDT990.00236.93232.85236.05+10.24+4.52%165360.00%
NVDA240719C009950002024-06-07 3:44PM EDT995.00233.80228.40230.25+7.00+3.09%84600.00%
NVDA240719C010000002024-06-07 3:59PM EDT1,000.00224.66223.55225.65-3.04-1.34%3305,4080.00%
NVDA240719C010050002024-06-07 3:47PM EDT1,005.00222.02219.10221.30-2.53-1.13%14750.00%
NVDA240719C010100002024-06-07 3:56PM EDT1,010.00216.63215.10216.90-3.37-1.53%76680.00%
NVDA240719C010150002024-06-07 3:44PM EDT1,015.00214.60210.40212.50+4.72+2.25%52260.00%
NVDA240719C010200002024-06-07 3:49PM EDT1,020.00208.25205.95208.00+8.00+4.00%506650.00%
NVDA240719C010300002024-06-07 2:01PM EDT1,030.00197.53197.60199.15-6.17-3.03%226370.00%
NVDA240719C010400002024-06-07 3:56PM EDT1,040.00189.75188.55191.35+1.25+0.66%363,8520.00%
NVDA240719C010500002024-06-07 3:59PM EDT1,050.00182.36180.45183.10-2.54-1.37%972,6510.00%
NVDA240719C010600002024-06-07 3:59PM EDT1,060.00173.89172.40174.40+6.24+3.72%796600.00%
NVDA240719C010700002024-06-07 3:43PM EDT1,070.00169.51164.80166.40-1.42-0.83%434050.00%
NVDA240719C010800002024-06-07 3:59PM EDT1,080.00158.65156.15159.50-4.80-2.94%631,6640.00%
NVDA240719C010900002024-06-07 3:52PM EDT1,090.00149.50149.15151.00+3.35+2.29%603910.00%
NVDA240719C011000002024-06-07 3:59PM EDT1,100.00143.10142.30143.30-4.30-2.92%5443,9470.00%
NVDA240719C011100002024-06-07 3:58PM EDT1,110.00136.58134.70136.15-5.02-3.55%501,3920.00%
NVDA240719C011200002024-06-07 3:59PM EDT1,120.00128.95128.00129.10+0.05+0.04%637214,842.19%
NVDA240719C011300002024-06-07 3:59PM EDT1,130.00122.36121.15122.80-2.99-2.39%186,1063,608.01%
NVDA240719C011400002024-06-07 3:56PM EDT1,140.00115.85114.60116.05+0.85+0.74%1238363,198.83%
NVDA240719C011500002024-06-07 3:58PM EDT1,150.00109.88108.30109.75-3.68-3.24%2,6294,7632,942.68%
NVDA240719C011600002024-06-07 3:52PM EDT1,160.00102.00102.10103.65-6.37-5.88%5351,8692,748.54%
NVDA240719C011700002024-06-07 3:58PM EDT1,170.0097.7396.1597.60-4.07-4.00%1238472,590.43%
NVDA240719C011800002024-06-07 3:59PM EDT1,180.0091.5090.5592.05-7.61-7.68%1919552,462.01%
NVDA240719C011900002024-06-07 3:57PM EDT1,190.0087.0085.1586.55-4.00-4.40%9129442,348.78%
NVDA240719C012000002024-06-07 3:59PM EDT1,200.0080.5180.4081.00-4.79-5.62%1,6518,9582,250.39%
NVDA240719C012100002024-06-07 3:59PM EDT1,210.0075.6575.0576.15-4.55-5.67%3854,3022,159.18%
NVDA240719C012200002024-06-07 3:52PM EDT1,220.0070.1070.4071.35-6.10-8.01%2381,2872,079.30%
NVDA240719C012300002024-06-07 3:55PM EDT1,230.0066.6066.0067.05-5.70-7.88%1817222,008.91%
NVDA240719C012400002024-06-07 3:59PM EDT1,240.0062.0561.7562.75-4.95-7.39%2907401,942.02%
NVDA240719C012500002024-06-07 3:59PM EDT1,250.0057.5557.7558.65-5.45-8.65%1,4104,0011,880.42%
NVDA240719C012600002024-06-07 3:45PM EDT1,260.0056.3053.7554.75-2.70-4.58%1483,9181,821.53%
NVDA240719C012700002024-06-07 3:56PM EDT1,270.0051.2550.2551.20-5.04-8.95%784141,769.97%
NVDA240719C012800002024-06-07 3:59PM EDT1,280.0047.6546.6547.45-4.48-8.59%1161,0631,716.60%
NVDA240719C012900002024-06-07 3:59PM EDT1,290.0044.3943.6544.55-6.61-12.96%1094811,674.37%
NVDA240719C013000002024-06-07 3:59PM EDT1,300.0040.8540.6541.10-4.73-10.38%1,5295,7981,627.95%
NVDA240719C013100002024-06-07 3:56PM EDT1,310.0037.9537.7538.40-3.50-8.44%1173171,587.79%
NVDA240719C013200002024-06-07 3:57PM EDT1,320.0035.5535.1035.90-4.55-11.35%1044801,550.78%
NVDA240719C013300002024-06-07 3:57PM EDT1,330.0033.1032.6033.40-4.60-12.20%913931,514.50%
NVDA240719C013400002024-06-07 3:57PM EDT1,340.0030.5930.3031.05-5.06-14.19%862771,480.47%
NVDA240719C013500002024-06-07 3:59PM EDT1,350.0028.0028.1028.55-5.35-16.04%5661,1421,445.43%
NVDA240719C013600002024-06-07 3:58PM EDT1,360.0026.4726.0526.55-6.03-18.55%702,8001,414.94%
NVDA240719C013700002024-06-07 3:58PM EDT1,370.0024.8524.2024.65-2.98-10.71%106851,386.26%
NVDA240719C013800002024-06-07 3:58PM EDT1,380.0023.0022.4523.15-5.14-18.27%6265091,361.11%
NVDA240719C013900002024-06-07 3:59PM EDT1,390.0021.1520.8521.35-4.20-16.57%4,8373741,334.03%
NVDA240719C014000002024-06-07 3:59PM EDT1,400.0019.6819.5019.90-4.27-17.83%1,6372,7761,311.47%
NVDA240719C014100002024-06-07 3:56PM EDT1,410.0018.2517.9018.45-3.91-17.64%428581,285.96%
NVDA240719C014200002024-06-07 3:56PM EDT1,420.0017.0016.7017.30-4.03-19.16%562541,266.19%
NVDA240719C014300002024-06-07 3:59PM EDT1,430.0015.9915.5516.10-3.86-19.45%321811,245.78%
NVDA240719C014400002024-06-07 3:57PM EDT1,440.0014.9214.5015.00-3.52-19.09%841661,226.66%
NVDA240719C014500002024-06-07 3:56PM EDT1,450.0013.6513.5013.80-3.55-20.64%1896481,206.35%
NVDA240719C014600002024-06-07 3:57PM EDT1,460.0012.9712.6012.90-2.49-16.11%211111,189.45%
NVDA240719C014700002024-06-07 3:58PM EDT1,470.0012.1311.7512.05-2.98-19.72%551511,173.05%
NVDA240719C014800002024-06-07 3:49PM EDT1,480.0011.9210.9511.40-2.27-16.00%3676951,158.84%
NVDA240719C014900002024-06-07 3:59PM EDT1,490.0010.3610.2510.55-2.68-20.55%3,9034,6711,142.87%
NVDA240719C015000002024-06-07 3:59PM EDT1,500.009.759.609.95-2.50-20.41%7513,4511,129.93%
NVDA240719C015100002024-06-07 3:57PM EDT1,510.009.359.009.35-1.62-14.77%531571,117.09%
NVDA240719C015200002024-06-07 3:59PM EDT1,520.008.808.508.80-1.20-12.00%492771,105.66%
NVDA240719C015300002024-06-07 3:30PM EDT1,530.008.457.958.30-2.85-25.22%11451,093.75%
NVDA240719C015400002024-06-07 3:46PM EDT1,540.008.207.457.80-1.20-12.77%201271,082.08%
NVDA240719C015500002024-06-07 3:34PM EDT1,550.007.707.057.30-1.80-18.95%532201,071.29%
NVDA240719C015600002024-06-07 1:54PM EDT1,560.008.256.506.95+0.20+2.48%79671,060.06%
NVDA240719C015700002024-06-07 3:56PM EDT1,570.006.556.306.60-2.28-25.82%191031,053.66%
NVDA240719C015800002024-06-07 3:09PM EDT1,580.006.735.856.20-1.77-20.82%113351,042.38%
NVDA240719C015900002024-06-07 2:18PM EDT1,590.006.205.505.90+0.10+1.64%52991,033.74%
NVDA240719C016000002024-06-07 3:59PM EDT1,600.005.505.355.60-1.54-21.88%1309271,028.13%
NVDA240719C016100002024-06-07 3:18PM EDT1,610.005.505.005.35-0.95-14.73%9751,019.73%
NVDA240719C016200002024-06-07 3:25PM EDT1,620.005.304.905.10-0.80-13.11%81031,015.33%
NVDA240719C016300002024-06-07 3:47PM EDT1,630.005.164.554.85-1.09-17.44%17341,006.35%
NVDA240719C016400002024-06-07 12:55PM EDT1,640.005.504.354.65-0.40-6.78%23461,000.68%
NVDA240719C016500002024-06-07 3:56PM EDT1,650.004.354.204.40-1.06-19.59%143337994.78%
NVDA240719C016600002024-06-07 3:19PM EDT1,660.004.343.954.25-1.66-27.67%763988.67%
NVDA240719C016700002024-06-07 1:45PM EDT1,670.004.853.804.05+0.20+4.30%467983.30%
NVDA240719C016800002024-06-07 3:42PM EDT1,680.004.073.703.90-0.56-12.10%8179979.74%
NVDA240719C016900002024-06-07 12:51PM EDT1,690.004.053.553.75-0.67-14.19%379975.05%
NVDA240719C017000002024-06-07 3:56PM EDT1,700.003.603.403.60-1.05-22.58%97872970.22%
NVDA240719C017100002024-06-07 10:28AM EDT1,710.003.653.303.45-0.40-9.88%3140966.21%
NVDA240719C017200002024-06-07 2:13PM EDT1,720.003.603.153.35-0.60-14.29%20226962.11%
NVDA240719C017300002024-06-07 1:09PM EDT1,730.003.902.953.20-0.20-4.88%1141955.57%
NVDA240719C017400002024-06-07 3:26PM EDT1,740.003.202.943.10-0.20-5.88%554954.49%
NVDA240719C017500002024-06-07 2:16PM EDT1,750.003.152.812.98-0.60-16.00%62444949.90%
NVDA240719C017600002024-06-07 3:42PM EDT1,760.003.102.712.88-0.75-19.48%107425946.39%
NVDA240719C017700002024-06-07 2:16PM EDT1,770.002.922.622.80-0.83-22.13%387943.56%
NVDA240719C017800002024-06-07 3:58PM EDT1,780.002.652.502.71-0.56-17.45%4154939.55%
NVDA240719C017900002024-06-07 3:18PM EDT1,790.002.702.442.62-0.78-22.41%16580937.01%
NVDA240719C018000002024-06-07 3:59PM EDT1,800.002.552.342.66-0.90-26.09%70846936.82%
NVDA240719C018100002024-06-07 2:17PM EDT1,810.002.522.252.47-0.88-25.88%539930.57%
NVDA240719C018200002024-06-07 2:15PM EDT1,820.002.532.192.40-0.36-12.46%11469928.32%
NVDA240719C018300002024-06-07 2:13PM EDT1,830.002.442.142.44+0.90+58.44%160929.39%
NVDA240719C018400002024-06-07 9:55AM EDT1,840.002.742.072.24+0.24+9.60%373922.95%
NVDA240719C018500002024-06-07 3:59PM EDT1,850.002.072.032.17-0.57-21.59%5599921.00%
NVDA240719C018600002024-06-07 3:52PM EDT1,860.002.131.972.110.00-8121918.65%
NVDA240719C018700002024-06-06 1:40PM EDT1,870.002.301.912.060.00-2593916.60%
NVDA240719C018800002024-06-07 11:54AM EDT1,880.002.171.862.000.00-2791914.45%
NVDA240719C018900002024-06-07 9:41AM EDT1,890.002.191.811.95-0.33-13.10%149912.50%
NVDA240719C019000002024-06-07 3:55PM EDT1,900.001.851.761.92-0.55-22.92%369580911.13%
NVDA240719C019100002024-06-07 3:57PM EDT1,910.001.811.711.87-0.18-9.05%6189909.18%
NVDA240719C019200002024-06-07 3:12PM EDT1,920.002.011.671.80-0.35-14.83%280906.64%
NVDA240719C019300002024-06-07 2:29PM EDT1,930.001.851.601.75-0.47-20.26%3128903.71%
NVDA240719C019400002024-06-07 3:58PM EDT1,940.001.661.561.71-0.49-22.79%473,595902.15%
NVDA240719C019500002024-06-07 10:22AM EDT1,950.001.791.531.67-0.29-13.94%2146900.88%
NVDA240719C020000002024-06-07 3:58PM EDT2,000.001.451.321.48-0.30-17.14%235995891.80%
NVDA240719C020500002024-06-07 2:10PM EDT2,050.001.491.151.34-0.04-2.61%975884.77%
NVDA240719C021000002024-06-07 3:11PM EDT2,100.001.171.011.18-0.40-25.48%53336876.76%
NVDA240719C021200002024-06-07 3:24PM EDT2,120.001.060.961.13-0.43-28.86%26541874.22%
NVDA240719C021300002024-06-06 2:46PM EDT2,130.001.300.941.150.00-714875.39%
NVDA240719C021400002024-06-06 12:11PM EDT2,140.001.220.911.220.00-1823878.32%
NVDA240719C021500002024-06-07 3:37PM EDT2,150.001.040.791.06-0.12-10.34%10116865.23%
NVDA240719C021600002024-06-06 9:30AM EDT2,160.000.940.871.050.00-2129869.92%
NVDA240719C021700002024-06-07 9:36AM EDT2,170.001.220.851.02+0.17+16.19%234868.36%
NVDA240719C021800002024-06-07 2:38PM EDT2,180.001.000.831.00+0.05+5.26%1529867.19%
NVDA240719C021900002024-06-06 1:51PM EDT2,190.001.000.810.980.00-2428866.21%
NVDA240719C022000002024-06-07 3:26PM EDT2,200.000.960.680.96-0.22-18.64%21436858.59%
NVDA240719C022100002024-06-07 3:52PM EDT2,210.000.900.790.94-0.19-17.43%848864.84%
NVDA240719C022200002024-06-07 2:27PM EDT2,220.000.970.751.05-0.03-3.00%2130869.92%
NVDA240719C022300002024-06-07 12:32PM EDT2,230.000.980.621.03-0.02-2.00%126862.31%
NVDA240719C022400002024-06-07 12:13PM EDT2,240.001.070.720.89+0.05+4.90%638860.94%
NVDA240719C022500002024-06-07 3:18PM EDT2,250.000.800.700.87-0.10-11.11%1671859.57%
NVDA240719C022600002024-06-07 3:17PM EDT2,260.000.830.570.98-0.02-2.35%533859.38%
NVDA240719C022700002024-06-07 3:40PM EDT2,270.000.760.670.840.00-298344857.81%
NVDA240719C022800002024-06-07 3:59PM EDT2,280.000.680.660.80-0.28-29.17%2761,423855.86%
NVDA240719C023500002024-06-07 12:08PM EDT2,350.000.730.430.73+0.73-114841.80%
NVDA240719C024000002024-06-07 3:56PM EDT2,400.000.670.500.66+0.67-3142,365846.48%
NVDA240719C024500002024-06-07 2:57PM EDT2,450.000.610.420.58+0.61-7-837.89%
NVDA240719C025000002024-06-07 3:59PM EDT2,500.000.530.400.53+0.53-1,647-836.33%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240719P000005002024-06-27 11:57AM EDT0.500.010.000.010.00--721,500.00%
NVDA240719P000035002024-07-01 9:40AM EDT3.500.010.000.010.00--4900.00%
NVDA240719P000050002024-06-20 3:49PM EDT5.000.010.000.010.00-2437800.00%
NVDA240719P000100002024-03-08 2:37PM EDT10.000.010.000.010.00-1012625.00%
NVDA240719P000150002024-07-11 9:56AM EDT15.000.010.000.010.00-1590525.00%
NVDA240719P000160002024-06-10 3:13PM EDT16.000.010.000.010.00--27500.00%
NVDA240719P000200002024-06-18 3:22PM EDT20.000.010.000.010.00-60976450.00%
NVDA240719P000205002024-06-12 3:57PM EDT20.500.010.000.010.00--21450.00%
NVDA240719P000250002024-07-10 11:01AM EDT25.000.010.000.010.00-108,955393.75%
NVDA240719P000260002024-06-10 11:21AM EDT26.000.010.000.010.00--390387.50%
NVDA240719P000280002024-07-09 3:54PM EDT28.000.010.000.010.00-745,850375.00%
NVDA240719P000295002024-06-21 9:49AM EDT29.500.010.000.010.00-13,051362.50%
NVDA240719P000300002024-07-09 2:50PM EDT30.000.010.000.010.00-1016,184350.00%
NVDA240719P000305002024-06-20 11:06AM EDT30.500.010.000.010.00-85544350.00%
NVDA240719P000310002024-07-11 10:29AM EDT31.000.010.000.010.00-32,143350.00%
NVDA240719P000315002024-06-20 11:11AM EDT31.500.010.000.010.00-641,088343.75%
NVDA240719P000320002024-06-28 2:53PM EDT32.000.010.000.010.00-201,648337.50%
NVDA240719P000325002024-06-28 2:54PM EDT32.500.020.000.010.00-310,392337.50%
NVDA240719P000330002024-07-11 11:19AM EDT33.000.010.000.000.00-71,51450.00%
NVDA240719P000335002024-06-27 12:42PM EDT33.500.010.000.000.00-12,10050.00%
NVDA240719P000340002024-06-14 3:54PM EDT34.000.020.000.010.00-501960325.00%
NVDA240719P000345002024-06-28 2:51PM EDT34.500.010.000.000.00-101,54050.00%
NVDA240719P000350002024-07-03 12:19PM EDT35.000.010.000.010.00-211,927318.75%
NVDA240719P000355002024-06-28 1:46PM EDT35.500.020.000.000.00-6502,65050.00%
NVDA240719P000360002024-06-28 2:07PM EDT36.000.010.000.000.00-402,31550.00%
NVDA240719P000365002024-06-28 2:10PM EDT36.500.010.000.000.00-101,97650.00%
NVDA240719P000370002024-06-27 2:50PM EDT37.000.020.000.010.00-103,290306.25%
NVDA240719P000375002024-06-07 3:52PM EDT37.500.010.000.010.00--2,390300.00%
NVDA240719P000380002024-06-28 11:58AM EDT38.000.010.000.010.00-7005,272300.00%
NVDA240719P000385002024-07-11 2:04PM EDT38.500.010.000.000.00-31,20250.00%
NVDA240719P000390002024-06-27 3:25PM EDT39.000.010.000.010.00-11,635293.75%
NVDA240719P000395002024-06-27 3:25PM EDT39.500.010.000.000.00-11,35950.00%
NVDA240719P000400002024-07-09 11:46AM EDT40.000.010.000.010.00-2,64534,614287.50%
NVDA240719P000405002024-07-01 10:12AM EDT40.500.010.000.000.00-6001,57650.00%
NVDA240719P000410002024-07-01 10:11AM EDT41.000.010.000.010.00-755,825281.25%
NVDA240719P000415002024-07-01 10:19AM EDT41.500.010.000.010.00-101,032275.00%
NVDA240719P000420002024-07-08 3:43PM EDT42.000.010.000.010.00-405,291275.00%
NVDA240719P000425002024-06-28 1:48PM EDT42.500.020.000.010.00-204,826275.00%
NVDA240719P000430002024-07-01 10:35AM EDT43.000.010.000.010.00-12,781268.75%
NVDA240719P000435002024-07-01 10:32AM EDT43.500.010.000.000.00-11,70550.00%
NVDA240719P000440002024-07-08 10:47AM EDT44.000.010.000.010.00-1906,440262.50%
NVDA240719P000445002024-06-28 1:45PM EDT44.500.020.000.010.00-54,234262.50%
NVDA240719P000450002024-07-10 10:23AM EDT45.000.010.000.010.00-505,516262.50%
NVDA240719P000455002024-06-26 3:55PM EDT45.500.020.000.000.00-32,41050.00%
NVDA240719P000460002024-07-02 10:13AM EDT46.000.010.000.010.00-189,214250.00%
NVDA240719P000465002024-07-02 10:12AM EDT46.500.010.000.010.00-1502,990250.00%
NVDA240719P000470002024-07-09 10:02AM EDT47.000.010.000.010.00-43,250250.00%
NVDA240719P000475002024-07-05 11:03AM EDT47.500.010.000.000.00-12,16950.00%
NVDA240719P000480002024-07-08 3:26PM EDT48.000.010.000.010.00-104,092243.75%
NVDA240719P000485002024-07-02 10:47AM EDT48.500.010.000.000.00-61,67750.00%
NVDA240719P000490002024-07-02 10:30AM EDT49.000.010.000.000.00-1502,90250.00%
NVDA240719P000495002024-06-28 1:36PM EDT49.500.020.000.000.00-1,0013,59950.00%
NVDA240719P000500002024-07-12 10:06AM EDT50.000.010.000.010.00-615,584231.25%
NVDA240719P000505002024-07-01 10:04AM EDT50.500.020.000.010.00-21,946231.25%
NVDA240719P000510002024-07-09 3:52PM EDT51.000.010.000.010.00-44,531231.25%
NVDA240719P000515002024-07-02 1:50PM EDT51.500.020.000.000.00-3506,25050.00%
NVDA240719P000520002024-07-03 10:02AM EDT52.000.010.000.000.00-3004,07550.00%
NVDA240719P000525002024-07-03 11:33AM EDT52.500.010.000.010.00-3203,072225.00%
NVDA240719P000530002024-07-05 11:26AM EDT53.000.010.000.000.00-1203,18450.00%
NVDA240719P000535002024-07-05 11:29AM EDT53.500.010.000.010.00-2001,835218.75%
NVDA240719P000540002024-07-11 11:03AM EDT54.000.010.000.000.00-103,82950.00%
NVDA240719P000545002024-07-05 11:37AM EDT54.500.020.000.000.00-1002,38450.00%
NVDA240719P000550002024-07-05 11:17AM EDT55.000.010.000.010.00-4218,969212.50%
NVDA240719P000555002024-07-05 9:44AM EDT55.500.020.000.000.00-4002,85950.00%
NVDA240719P000560002024-07-08 9:30AM EDT56.000.010.000.010.00-13,792206.25%
NVDA240719P000565002024-07-09 9:43AM EDT56.500.010.000.010.00-102,038206.25%
NVDA240719P000570002024-07-12 11:25AM EDT57.000.010.000.010.00-104,827200.00%
NVDA240719P000575002024-07-08 3:39PM EDT57.500.010.000.010.00-2454,902200.00%
NVDA240719P000580002024-07-08 9:55AM EDT58.000.010.000.010.00-1005,094196.88%
NVDA240719P000585002024-07-11 12:43PM EDT58.500.010.000.010.00-103,833193.75%
NVDA240719P000590002024-07-11 3:37PM EDT59.000.010.000.010.00-105,601193.75%
NVDA240719P000595002024-07-08 3:39PM EDT59.500.010.000.010.00-5504,273193.75%
NVDA240719P000600002024-07-12 2:50PM EDT60.000.010.000.01-0.01-50.00%30027,249187.50%
NVDA240719P000605002024-07-05 1:20PM EDT60.500.010.000.010.00-102,225187.50%
NVDA240719P000610002024-07-11 12:43PM EDT61.000.010.000.010.00-1376,465187.50%
NVDA240719P000615002024-07-12 2:49PM EDT61.500.010.000.010.00-36,671187.50%
NVDA240719P000620002024-07-10 10:43AM EDT62.000.010.000.010.00-206,188181.25%
NVDA240719P000625002024-07-12 2:49PM EDT62.500.010.000.010.00-57,461181.25%
NVDA240719P000630002024-07-11 10:31AM EDT63.000.010.000.010.00-107,227181.25%
NVDA240719P000635002024-07-12 2:49PM EDT63.500.010.000.010.00-596,817175.00%
NVDA240719P000640002024-07-12 10:00AM EDT64.000.010.000.000.00-305,89250.00%
NVDA240719P000645002024-07-11 3:36PM EDT64.500.010.000.000.00-484,19350.00%
NVDA240719P000650002024-07-12 2:48PM EDT65.000.010.000.010.00-15321,784171.88%
NVDA240719P000655002024-07-11 2:59PM EDT65.500.010.000.010.00-1,0985,536168.75%
NVDA240719P000660002024-07-11 3:25PM EDT66.000.010.000.010.00-1,7405,927168.75%
NVDA240719P000665002024-07-12 10:23AM EDT66.500.010.000.010.00-105,154168.75%
NVDA240719P000670002024-07-11 3:26PM EDT67.000.020.000.010.00-1,1228,984162.50%
NVDA240719P000675002024-07-11 10:50AM EDT67.500.010.000.010.00-2172,959162.50%
NVDA240719P000680002024-07-12 11:54AM EDT68.000.010.000.010.00-106,739162.50%
NVDA240719P000685002024-07-11 3:39PM EDT68.500.010.000.010.00-4324,721159.38%
NVDA240719P000690002024-07-11 3:53PM EDT69.000.010.000.010.00-9787,283156.25%
NVDA240719P000695002024-07-11 1:13PM EDT69.500.010.000.010.00-10010,918156.25%
NVDA240719P000700002024-07-11 3:52PM EDT70.000.010.000.010.00-6833,407156.25%
NVDA240719P000705002024-07-11 10:37AM EDT70.500.020.000.010.00-504,600150.00%
NVDA240719P000710002024-07-12 1:03PM EDT71.000.010.000.010.00-604,201150.00%
NVDA240719P000715002024-07-12 9:47AM EDT71.500.010.000.010.00-1402,107150.00%
NVDA240719P000720002024-07-12 10:40AM EDT72.000.010.000.010.00-29010,989146.88%
NVDA240719P000725002024-07-12 10:40AM EDT72.500.010.000.010.00-5515,582143.75%
NVDA240719P000730002024-07-12 10:39AM EDT73.000.010.000.01-0.01-50.00%52021,563143.75%
NVDA240719P000735002024-07-12 10:41AM EDT73.500.010.000.010.00-1,8225,263143.75%
NVDA240719P000740002024-07-12 3:47PM EDT74.000.010.000.010.00-2,20216,979140.63%
NVDA240719P000745002024-07-12 3:59PM EDT74.500.010.000.01-0.01-50.00%1,0954,280137.50%
NVDA240719P000750002024-07-12 2:50PM EDT75.000.010.000.02-0.01-50.00%43918,813146.88%
NVDA240719P000755002024-07-12 3:20PM EDT75.500.010.000.02-0.01-50.00%5944,323143.75%
NVDA240719P000760002024-07-12 3:51PM EDT76.000.010.000.020.00-74910,976143.75%
NVDA240719P000765002024-07-12 3:55PM EDT76.500.010.000.020.00-1,95010,586140.63%
NVDA240719P000770002024-07-12 3:58PM EDT77.000.010.000.02-0.01-50.00%5377,402140.63%
NVDA240719P000775002024-07-12 3:44PM EDT77.500.010.010.02-0.01-50.00%7526,871143.75%
NVDA240719P000780002024-07-12 3:45PM EDT78.000.020.000.020.00-1,03824,453137.50%
NVDA240719P000785002024-07-12 12:43PM EDT78.500.010.010.02-0.01-50.00%4354,489140.63%
NVDA240719P000790002024-07-12 10:12AM EDT79.000.010.000.020.00-3005,625134.38%
NVDA240719P000795002024-07-12 3:22PM EDT79.500.020.000.02-0.01-33.33%6066,232131.25%
NVDA240719P000800002024-07-12 3:50PM EDT80.000.010.010.02-0.01-50.00%1,11659,575134.38%
NVDA240719P000805002024-07-12 3:10PM EDT80.500.010.010.02-0.01-50.00%69021,967134.38%
NVDA240719P000810002024-07-12 3:10PM EDT81.000.010.000.03-0.01-50.00%5857,538131.25%
NVDA240719P000815002024-07-12 3:57PM EDT81.500.020.010.020.00-183,693129.69%
NVDA240719P000820002024-07-12 3:58PM EDT82.000.020.010.030.00-5510,041132.81%
NVDA240719P000825002024-07-12 3:58PM EDT82.500.020.010.020.00-55,339126.56%
NVDA240719P000830002024-07-12 3:58PM EDT83.000.020.010.030.00-155,249129.69%
NVDA240719P000835002024-07-12 10:59AM EDT83.500.020.010.03-0.02-50.00%208,066128.13%
NVDA240719P000840002024-07-12 10:42AM EDT84.000.020.010.03-0.01-33.33%239,102126.56%
NVDA240719P000845002024-07-12 10:05AM EDT84.500.010.000.03-0.01-50.00%104,823120.31%
NVDA240719P000850002024-07-12 3:57PM EDT85.000.020.010.03-0.01-33.33%80329,531123.44%
NVDA240719P000855002024-07-12 11:35AM EDT85.500.030.010.03+0.01+50.00%1,3184,961121.88%
NVDA240719P000860002024-07-12 1:25PM EDT86.000.020.010.03-0.01-33.33%2,04115,841120.31%
NVDA240719P000865002024-07-12 3:48PM EDT86.500.020.010.03-0.01-33.33%3,0637,076118.75%
NVDA240719P000870002024-07-12 1:23PM EDT87.000.020.010.030.00-5187,683117.19%
NVDA240719P000875002024-07-12 2:44PM EDT87.500.020.010.03-0.01-33.33%8833,815115.63%
NVDA240719P000880002024-07-12 3:46PM EDT88.000.020.010.03-0.02-50.00%1,31916,485114.06%
NVDA240719P000885002024-07-12 3:37PM EDT88.500.020.010.03-0.01-33.33%2,6884,039112.50%
NVDA240719P000890002024-07-12 3:19PM EDT89.000.030.020.030.00-2,3853,834113.28%
NVDA240719P000895002024-07-12 1:41PM EDT89.500.020.010.03-0.02-50.00%5205,244109.38%
NVDA240719P000900002024-07-12 3:47PM EDT90.000.030.020.030.00-506160,154110.16%
NVDA240719P000905002024-07-12 10:58AM EDT90.500.020.020.03-0.02-50.00%584,575108.59%
NVDA240719P000910002024-07-12 12:18PM EDT91.000.020.020.03-0.01-33.33%6772,209107.03%
NVDA240719P000915002024-07-12 2:35PM EDT91.500.030.010.03-0.01-25.00%1,3572,943103.13%
NVDA240719P000920002024-07-12 3:04PM EDT92.000.030.010.03-0.01-25.00%1,4326,812101.56%
NVDA240719P000925002024-07-12 12:20PM EDT92.500.020.010.03-0.03-60.00%3783,040100.00%
NVDA240719P000930002024-07-12 3:54PM EDT93.000.030.020.04-0.01-25.00%116,587103.13%
NVDA240719P000935002024-07-12 11:00AM EDT93.500.030.010.04-0.01-25.00%14,72699.22%
NVDA240719P000940002024-07-12 3:48PM EDT94.000.020.010.04-0.03-60.00%1,33411,70798.44%
NVDA240719P000945002024-07-12 3:22PM EDT94.500.030.020.04-0.02-40.00%957,87498.44%
NVDA240719P000950002024-07-12 3:55PM EDT95.000.030.020.04-0.01-25.00%71233,10596.88%
NVDA240719P000955002024-07-12 3:15PM EDT95.500.030.020.04-0.02-40.00%7954,51995.31%
NVDA240719P000960002024-07-12 3:37PM EDT96.000.040.020.04-0.01-20.00%4039,92393.75%
NVDA240719P000965002024-07-12 3:38PM EDT96.500.030.030.04-0.02-40.00%3012,70594.53%
NVDA240719P000970002024-07-12 3:15PM EDT97.000.030.030.04-0.03-50.00%1808,59992.97%
NVDA240719P000975002024-07-12 2:40PM EDT97.500.030.020.04-0.02-40.00%664,51389.84%
NVDA240719P000980002024-07-12 3:47PM EDT98.000.050.020.040.00-1,3646,49688.28%
NVDA240719P000985002024-07-12 2:40PM EDT98.500.040.020.04-0.02-33.33%504,74186.72%
NVDA240719P000990002024-07-12 3:55PM EDT99.000.050.020.05-0.01-16.67%8868,39486.72%
NVDA240719P000995002024-07-12 2:03PM EDT99.500.040.030.05-0.02-33.33%63896,16086.72%
NVDA240719P001000002024-07-12 3:59PM EDT100.000.040.030.05-0.03-42.86%2,50555,34385.16%
NVDA240719P001005002024-07-12 3:38PM EDT100.500.040.030.05-0.03-42.86%405,29783.98%
NVDA240719P001010002024-07-12 3:22PM EDT101.000.040.030.05-0.03-42.86%1758,47982.42%
NVDA240719P001015002024-07-12 3:17PM EDT101.500.050.030.05-0.03-37.50%5352,62780.86%
NVDA240719P001020002024-07-12 3:56PM EDT102.000.050.030.05-0.03-37.50%1347,74979.69%
NVDA240719P001030002024-07-12 3:54PM EDT103.000.050.040.06-0.04-44.44%1,71410,57678.91%
NVDA240719P001040002024-07-12 3:57PM EDT104.000.060.040.06-0.03-33.33%1,1846,68275.78%
NVDA240719P001050002024-07-12 3:55PM EDT105.000.060.050.07-0.05-45.45%2,46730,90874.61%
NVDA240719P001060002024-07-12 3:41PM EDT106.000.080.050.07-0.04-33.33%3708,14571.88%
NVDA240719P001070002024-07-12 3:59PM EDT107.000.070.050.08-0.08-53.33%5,1567,24669.53%
NVDA240719P001080002024-07-12 3:51PM EDT108.000.090.070.09-0.06-40.00%5,70415,18368.75%
NVDA240719P001090002024-07-12 3:59PM EDT109.000.090.080.09-0.09-50.00%70115,70566.41%
NVDA240719P001100002024-07-12 3:59PM EDT110.000.090.080.11-0.12-57.14%16,07167,53764.45%
NVDA240719P001110002024-07-12 3:59PM EDT111.000.120.090.12-0.12-50.00%7,04326,86462.31%
NVDA240719P001120002024-07-12 3:58PM EDT112.000.130.110.14-0.16-55.17%4,99214,66361.13%
NVDA240719P001130002024-07-12 3:59PM EDT113.000.160.140.16-0.18-52.94%1,78115,58659.86%
NVDA240719P001140002024-07-12 3:59PM EDT114.000.170.160.18-0.24-58.54%2,51316,30958.01%
NVDA240719P001150002024-07-12 3:59PM EDT115.000.220.190.22-0.28-56.00%13,16043,46656.84%
NVDA240719P001160002024-07-12 3:59PM EDT116.000.270.230.26-0.34-55.74%3,58412,17655.57%
NVDA240719P001170002024-07-12 3:59PM EDT117.000.320.290.32-0.40-55.56%7,73214,25554.79%
NVDA240719P001180002024-07-12 3:59PM EDT118.000.400.360.40-0.45-52.94%4,86221,06354.10%
NVDA240719P001190002024-07-12 3:59PM EDT119.000.500.450.49-0.53-51.46%4,20817,57453.37%
NVDA240719P001200002024-07-12 3:59PM EDT120.000.590.570.61-0.65-52.42%57,54364,76052.98%
NVDA240719P001210002024-07-12 3:59PM EDT121.000.730.700.75-0.75-50.68%6,61013,06452.39%
NVDA240719P001220002024-07-12 3:59PM EDT122.000.870.870.93-0.86-49.71%11,98415,01752.10%
NVDA240719P001230002024-07-12 3:59PM EDT123.001.180.651.14-0.87-42.44%10,27216,90252.47%
NVDA240719P001240002024-07-12 3:59PM EDT124.001.371.101.38-1.04-43.15%18,57518,30152.10%
NVDA240719P001250002024-07-12 3:59PM EDT125.001.651.461.68-1.13-40.65%39,33537,20350.17%
NVDA240719P001260002024-07-12 3:59PM EDT126.001.951.771.99-1.25-39.06%15,1379,59651.56%
NVDA240719P001270002024-07-12 3:59PM EDT127.002.421.802.37-1.18-32.78%40,6009,53151.47%
NVDA240719P001280002024-07-12 3:59PM EDT128.002.802.632.99-1.40-33.33%25,13713,22351.61%
NVDA240719P001290002024-07-12 3:59PM EDT129.003.293.153.30-1.31-28.48%26,8158,18350.64%
NVDA240719P001300002024-07-12 3:59PM EDT130.003.653.503.80-1.61-30.61%47,27641,37951.39%
NVDA240719P001310002024-07-12 3:59PM EDT131.004.363.004.35-1.54-26.10%23,9828,51651.07%
NVDA240719P001320002024-07-12 3:59PM EDT132.004.994.804.95-1.51-23.23%10,5379,13350.78%
NVDA240719P001330002024-07-12 3:59PM EDT133.005.705.405.60-1.50-20.83%5,0736,58650.61%
NVDA240719P001340002024-07-12 3:59PM EDT134.005.955.606.30-1.90-24.20%2,4658,03750.59%
NVDA240719P001350002024-07-12 3:59PM EDT135.007.106.207.05-1.55-17.92%7,12716,22350.73%
NVDA240719P001360002024-07-12 3:59PM EDT136.007.955.507.80-1.40-14.97%1,3243,09150.20%
NVDA240719P001370002024-07-12 3:59PM EDT137.008.656.159.60-0.85-8.95%9962,93669.73%
NVDA240719P001380002024-07-12 3:57PM EDT138.009.496.9010.40-0.86-8.31%4208,06270.31%
NVDA240719P001390002024-07-12 3:57PM EDT139.0010.108.3010.85-0.05-0.49%3091,55663.14%
NVDA240719P001400002024-07-12 3:57PM EDT140.0011.0310.9012.00-1.77-13.83%1,9969,25457.23%
NVDA240719P001410002024-07-12 3:57PM EDT141.0012.0510.0013.00-0.15-1.23%3749873.93%
NVDA240719P001420002024-07-12 1:56PM EDT142.0011.1311.2013.60-3.52-24.03%5040367.92%
NVDA240719P001430002024-07-12 3:50PM EDT143.0014.0011.3515.20-1.20-7.89%9524085.64%
NVDA240719P001440002024-07-12 2:51PM EDT144.0012.7012.6015.35-3.85-23.26%4613767.29%
NVDA240719P001450002024-07-12 3:38PM EDT145.0015.1013.3016.35-1.40-8.48%1603,65270.31%
NVDA240719P001460002024-07-12 1:31PM EDT146.0015.1914.6017.45-2.76-15.38%3919176.47%
NVDA240719P001470002024-07-12 3:29PM EDT147.0016.0015.1519.00-3.30-17.10%34694.73%
NVDA240719P001480002024-07-11 1:15PM EDT148.0019.4616.8019.450.00-252182.42%
NVDA240719P001490002024-07-11 9:58AM EDT149.0014.8018.0520.450.00-121285.35%
NVDA240719P001500002024-07-12 3:31PM EDT150.0020.5020.4021.45-2.00-8.89%896064.65%
NVDA240719P001510002024-07-10 12:05PM EDT151.0016.8519.6023.000.00-10107.37%
NVDA240719P001520002024-07-11 10:50AM EDT152.0022.0020.5024.00+1.00+4.76%10110.40%
NVDA240719P001530002024-07-12 3:25PM EDT153.0022.0921.5025.00-7.86-26.24%20113.38%
NVDA240719P001540002024-07-11 2:43PM EDT154.0024.7022.1025.400.00-22797.41%
NVDA240719P001550002024-07-12 11:08AM EDT155.0024.2525.5026.40-1.60-6.19%1277.73%
NVDA240719P001560002024-07-11 10:14AM EDT156.0024.5024.6027.950.00-10120.70%
NVDA240719P001570002024-07-11 2:43PM EDT157.0027.0325.1028.45-1.12-3.98%130107.13%
NVDA240719P001580002024-07-11 2:43PM EDT158.0028.7026.1029.950.00-2410126.27%
NVDA240719P001590002024-06-24 12:02PM EDT159.0038.7527.5030.950.00-70129.00%
NVDA240719P001600002024-07-11 11:30AM EDT160.0029.3028.1031.35-2.55-8.01%303110.64%
NVDA240719P001610002024-07-11 2:43PM EDT161.0031.7030.0532.450.00-250117.19%
NVDA240719P001620002024-06-27 3:49PM EDT162.0038.2030.6033.400.00-300117.58%
NVDA240719P001630002024-06-27 3:49PM EDT163.0039.2532.0534.750.00-200133.15%
NVDA240719P001640002024-06-27 3:49PM EDT164.0040.7532.6035.950.00-1000142.29%
NVDA240719P001650002024-07-01 12:50PM EDT165.0041.0533.5036.750.00-10138.18%
NVDA240719P001660002024-06-27 3:18PM EDT166.0041.5334.6038.000.00-200148.93%
NVDA240719P001670002024-07-10 11:03AM EDT167.0033.4035.1038.750.00-10143.07%
NVDA240719P001680002024-06-27 3:18PM EDT168.0043.5736.6039.750.00-1340145.46%
NVDA240719P001700002024-07-12 3:37PM EDT170.0040.0038.1041.45-1.05-2.56%1030138.28%
NVDA240719P001710002024-07-12 9:46AM EDT171.0043.8539.4042.75-3.07-6.54%10152.54%
NVDA240719P001720002024-06-17 10:46AM EDT172.0041.2540.1043.450.00-10142.68%
NVDA240719P001730002024-07-05 3:49PM EDT173.0046.2041.6044.750.00-10157.13%
NVDA240719P001740002024-06-12 9:51AM EDT174.0049.6542.6543.450.00--00.00%
NVDA240719P001750002024-06-28 2:43PM EDT175.0050.9543.1046.450.00-160149.12%
NVDA240719P001760002024-06-17 3:47PM EDT176.0043.9544.5047.750.00-410163.87%
NVDA240719P001770002024-07-05 2:40PM EDT177.0050.2045.6048.750.00-640166.06%
NVDA240719P001780002024-06-18 12:47PM EDT178.0043.6546.1049.350.00-10150.59%
NVDA240719P001790002024-07-11 3:53PM EDT179.0051.1047.1050.800.00-300172.36%
NVDA240719P001800002024-07-11 3:35PM EDT180.0051.4548.5052.000.00-22181.88%
NVDA240719P001810002024-07-11 3:35PM EDT181.0052.4749.1053.000.00-20184.08%
NVDA240719P001820002024-07-09 12:09PM EDT182.0050.5050.1054.000.00-20186.23%
NVDA240719P001830002024-06-05 9:34AM EDT183.0065.0550.7557.050.00--0126.17%
NVDA240719P001840002024-07-11 9:40AM EDT184.0050.0052.1056.000.00-10190.53%
NVDA240719P001850002024-06-20 11:33AM EDT185.0046.3053.4057.000.00-10192.68%
NVDA240719P001900002024-06-26 2:21PM EDT190.0066.0058.4061.900.00-10199.12%
NVDA240719P001940002024-06-26 10:37AM EDT194.0068.3062.0565.900.00-30206.93%
NVDA240719P002000002024-07-09 3:26PM EDT200.0069.0770.5071.800.00-10178.03%
NVDA240719P002050002024-05-28 9:33AM EDT205.000.0173.3577.550.00-20251.81%
NVDA240719P002100002024-06-20 12:33PM EDT210.0077.5578.0581.900.00-150236.13%
NVDA240719P002150002024-05-20 9:38AM EDT215.000.0385.0587.550.00-10212.50%
NVDA240719P002170002024-06-26 10:37AM EDT217.0091.3086.0588.950.00--0250.10%
NVDA240719P002200002024-06-07 3:56PM EDT220.000.0190.0590.900.00-10180.08%
NVDA240719P002250002024-06-20 11:19AM EDT225.0086.2994.0596.450.00-10237.11%
NVDA240719P002260002024-06-20 11:19AM EDT226.0087.2494.0597.800.00--0257.52%
NVDA240719P002270002024-07-05 3:50PM EDT227.0099.6095.0598.800.00-1000259.08%
NVDA240719P002280002024-07-05 3:50PM EDT228.00100.5996.0599.950.00-1000267.68%
NVDA240719P002300002024-05-28 1:09PM EDT230.000.01100.05102.550.00-10234.28%
NVDA240719P002350002024-05-28 12:04PM EDT235.000.01105.05107.550.00-30241.21%
NVDA240719P002400002024-06-14 11:48AM EDT240.00110.05109.05111.450.00-30258.20%
NVDA240719P002500002024-06-14 11:49AM EDT250.00120.22119.05121.450.00-100271.39%
NVDA240719P002550002024-06-07 3:32PM EDT255.000.010.000.09-0.04-80.00%413530.00%
NVDA240719P002600002024-06-07 10:04AM EDT260.000.050.000.09+0.04+400.00%9340.00%
NVDA240719P002650002024-05-23 9:58AM EDT265.000.030.000.090.00-45370.00%
NVDA240719P002700002024-06-20 3:37PM EDT270.00138.20139.05141.450.00-320295.80%
NVDA240719P002750002024-05-23 1:17PM EDT275.000.040.000.100.00-495410.00%
NVDA240719P002800002024-07-05 11:26AM EDT280.00153.07148.05152.000.00-20339.94%
NVDA240719P002850002024-05-23 10:03AM EDT285.000.020.000.110.00-60540.00%
NVDA240719P002900002024-05-23 1:25PM EDT290.000.040.000.110.00-20980.00%
NVDA240719P002950002024-06-06 12:30PM EDT295.000.080.000.100.00-373050.00%
NVDA240719P003000002024-06-07 2:46PM EDT300.000.080.010.10+0.07+700.00%101,6050.00%
NVDA240719P003050002024-05-24 11:22AM EDT305.000.050.000.120.00-2470.00%
NVDA240719P003100002024-05-29 2:11PM EDT310.000.050.000.120.00-152140.00%
NVDA240719P003150002024-05-20 9:30AM EDT315.000.120.000.100.00-11070.00%
NVDA240719P003200002024-05-07 12:56PM EDT320.000.160.000.120.00-11640.00%
NVDA240719P003250002024-06-05 9:30AM EDT325.000.050.020.120.00-11,0490.00%
NVDA240719P003300002024-05-24 9:30AM EDT330.000.070.010.130.00-41510.00%
NVDA240719P003350002024-06-06 3:02PM EDT335.000.070.000.120.00-62100.00%
NVDA240719P003400002024-05-20 9:30AM EDT340.000.170.000.120.00-91460.00%
NVDA240719P003450002024-05-24 2:16PM EDT345.000.040.000.140.00-81540.00%
NVDA240719P003500002024-06-06 12:25PM EDT350.000.100.000.120.00-31,1420.00%
NVDA240719P003550002024-05-31 9:32AM EDT355.000.040.000.130.00-12080.00%
NVDA240719P003600002024-06-07 3:32PM EDT360.000.010.000.13-0.04-80.00%332390.00%
NVDA240719P003650002024-05-20 2:59PM EDT365.000.130.000.150.00-21930.00%
NVDA240719P003700002024-05-24 2:26PM EDT370.000.050.000.140.00-13300.00%
NVDA240719P003750002024-06-07 3:52PM EDT375.000.100.010.15-0.04-28.57%122330.00%
NVDA240719P003800002024-06-07 9:53AM EDT380.000.090.000.15+0.01+12.50%14600.00%
NVDA240719P003850002024-05-28 9:42AM EDT385.000.010.000.160.00-11280.00%
NVDA240719P003900002024-06-07 3:32PM EDT390.000.040.000.14-0.03-42.86%221790.00%
NVDA240719P003950002024-06-06 11:28AM EDT395.000.120.040.170.00-101370.00%
NVDA240719P004000002024-06-07 9:52AM EDT400.000.120.070.14+0.06+100.00%233,4340.00%
NVDA240719P004050002024-05-21 3:44PM EDT405.000.160.020.160.00-161270.00%
NVDA240719P004100002024-06-07 2:35PM EDT410.000.120.000.19+0.07+140.00%15820.00%
NVDA240719P004150002024-06-04 11:35AM EDT415.000.100.030.150.00-51010.00%
NVDA240719P004200002024-05-22 11:38AM EDT420.000.180.050.200.00-15340.00%
NVDA240719P004250002024-05-31 12:51PM EDT425.000.120.050.180.00-84780.00%
NVDA240719P004300002024-06-06 1:18PM EDT430.000.130.130.210.00-212730.00%
NVDA240719P004350002024-05-29 2:57PM EDT435.000.170.050.190.00-11620.00%
NVDA240719P004400002024-06-06 2:44PM EDT440.000.070.000.220.00-87570.00%
NVDA240719P004450002024-06-07 12:34PM EDT445.000.190.050.20-0.01-5.00%114310.00%
NVDA240719P004500002024-06-07 3:32PM EDT450.000.100.100.200.00-485260.00%
NVDA240719P004550002024-05-21 12:48PM EDT455.000.290.080.240.00-42410.00%
NVDA240719P004600002024-06-07 3:46PM EDT460.000.160.060.25+0.04+33.33%459190.00%
NVDA240719P004650002024-06-07 3:40PM EDT465.000.170.060.24+0.01+6.25%72990.00%
NVDA240719P004700002024-06-04 9:45AM EDT470.000.170.100.240.00-123180.00%
NVDA240719P004750002024-06-06 12:01PM EDT475.000.180.110.250.00-12060.00%
NVDA240719P004800002024-06-06 3:55PM EDT480.000.190.120.250.00-13940.00%
NVDA240719P004850002024-06-07 1:10PM EDT485.000.220.070.28+0.05+29.41%11210.00%
NVDA240719P004900002024-06-07 9:33AM EDT490.000.210.070.29+0.02+10.53%12840.00%
NVDA240719P004950002024-06-04 9:51AM EDT495.000.150.140.290.00-13470.00%
NVDA240719P005000002024-06-07 3:32PM EDT500.000.170.100.28-0.01-5.56%701,5680.00%
NVDA240719P005050002024-06-04 2:46PM EDT505.000.190.160.300.00-11030.00%
NVDA240719P005100002024-06-07 3:05PM EDT510.000.270.080.32-0.13-32.50%144240.00%
NVDA240719P005150002024-06-07 2:19PM EDT515.000.260.080.32+0.02+8.33%116450.00%
NVDA240719P005200002024-06-07 3:14PM EDT520.000.280.190.33-0.03-9.68%43780.00%
NVDA240719P005250002024-06-07 2:31PM EDT525.000.280.080.35-0.05-15.15%72640.00%
NVDA240719P005300002024-06-06 11:54AM EDT530.000.250.200.350.00-83290.00%
NVDA240719P005350002024-06-07 2:55PM EDT535.000.300.220.36-0.05-14.29%122420.00%
NVDA240719P005400002024-06-07 3:48PM EDT540.000.290.090.38-0.10-25.64%98220.00%
NVDA240719P005450002024-06-06 11:45AM EDT545.000.400.230.380.00-92300.00%
NVDA240719P005500002024-06-07 2:56PM EDT550.000.350.250.39+0.07+25.00%161,0440.00%
NVDA240719P005550002024-06-07 3:37PM EDT555.000.270.090.39-0.08-22.86%202100.00%
NVDA240719P005600002024-06-07 1:26PM EDT560.000.280.250.41+0.01+3.70%53990.00%
NVDA240719P005650002024-06-07 9:48AM EDT565.000.370.110.43-0.04-9.76%12020.00%
NVDA240719P005700002024-06-07 2:46PM EDT570.000.360.290.43+0.06+20.00%14880.00%
NVDA240719P005750002024-06-07 12:35PM EDT575.000.380.300.44+0.10+35.71%113490.00%
NVDA240719P005800002024-06-06 1:11PM EDT580.000.430.320.460.00-514220.00%
NVDA240719P005850002024-06-07 3:58PM EDT585.000.390.160.48+0.03+8.33%133740.00%
NVDA240719P005900002024-06-07 1:07PM EDT590.000.440.180.49+0.09+25.71%65570.00%
NVDA240719P005950002024-06-07 3:58PM EDT595.000.430.190.500.00-503640.00%
NVDA240719P006000002024-06-07 3:48PM EDT600.000.450.390.51+0.01+2.27%1,5792,1510.00%
NVDA240719P006050002024-06-06 12:57PM EDT605.000.500.350.530.00-122150.00%
NVDA240719P006100002024-06-07 3:13PM EDT610.000.500.390.54+0.02+4.17%1224620.00%
NVDA240719P006150002024-06-06 2:33PM EDT615.000.480.250.550.00-186140.00%
NVDA240719P006200002024-06-07 2:22PM EDT620.000.460.420.56-0.10-17.86%86110.00%
NVDA240719P006250002024-06-07 3:56PM EDT625.000.510.290.57+0.08+18.60%67120.00%
NVDA240719P006300002024-06-07 3:06PM EDT630.000.560.340.60+0.01+1.82%26620.00%
NVDA240719P006350002024-06-07 3:56PM EDT635.000.530.460.61-0.12-18.46%144790.00%
NVDA240719P006400002024-06-06 11:45AM EDT640.000.630.570.630.00-465110.00%
NVDA240719P006450002024-06-07 9:53AM EDT645.000.600.360.65-0.01-1.64%12900.00%
NVDA240719P006500002024-06-07 2:15PM EDT650.000.620.510.66-0.07-10.14%1101,5950.00%
NVDA240719P006550002024-06-05 11:20AM EDT655.000.530.530.680.00-51110.00%
NVDA240719P006600002024-06-07 3:11PM EDT660.000.750.630.70+0.07+10.29%352870.00%
NVDA240719P006650002024-06-06 1:02PM EDT665.000.830.650.710.00-42280.00%
NVDA240719P006700002024-06-06 12:27PM EDT670.000.730.500.740.00-16970.00%
NVDA240719P006750002024-06-07 2:15PM EDT675.000.750.500.760.00-33040.00%
NVDA240719P006800002024-06-07 1:30PM EDT680.000.710.510.78-0.02-2.74%124200.00%
NVDA240719P006850002024-06-06 2:10PM EDT685.000.820.750.810.00-102310.00%
NVDA240719P006900002024-06-07 9:38AM EDT690.000.820.560.960.00-23180.00%
NVDA240719P006950002024-06-07 3:02PM EDT695.000.840.730.85-0.01-1.18%101,0370.00%
NVDA240719P007000002024-06-07 3:58PM EDT700.000.810.750.87-0.01-1.22%603,5070.00%
NVDA240719P007050002024-06-07 10:48AM EDT705.000.990.630.90+0.10+11.24%15680.00%
NVDA240719P007100002024-06-06 12:50PM EDT710.000.980.701.060.00-21960.00%
NVDA240719P007150002024-06-07 11:42AM EDT715.001.040.690.96+0.22+26.83%111720.00%
NVDA240719P007200002024-06-06 2:51PM EDT720.000.990.710.980.00-87320.00%
NVDA240719P007250002024-06-07 11:33AM EDT725.001.090.741.01+0.04+3.81%1412650.00%
NVDA240719P007300002024-06-07 2:06PM EDT730.001.050.771.04-0.04-3.67%41,8220.00%
NVDA240719P007350002024-06-07 2:39PM EDT735.001.050.811.07+0.15+16.67%144480.00%
NVDA240719P007400002024-06-07 3:26PM EDT740.001.140.841.11+0.01+0.88%131,5240.00%
NVDA240719P007450002024-06-07 12:30PM EDT745.001.060.981.14-0.12-10.17%72180.00%
NVDA240719P007500002024-06-07 3:39PM EDT750.001.121.001.18-0.07-5.88%971,4930.00%
NVDA240719P007550002024-06-07 3:55PM EDT755.001.120.941.21+0.07+6.67%12530.00%
NVDA240719P007600002024-06-07 3:55PM EDT760.001.191.001.25-0.10-7.75%41,0720.00%
NVDA240719P007