Mercado abrirá em 9 h 2 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
846,71+6,36 (+0,76%)
No fechamento: 04:00PM EDT
842,25 -4,46 (-0,53%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA250321C003200002024-04-17 2:56PM EDT320.00551.23543.25550.600.00-1481.86%
NVDA250321C003500002024-04-05 9:43AM EDT350.00544.90515.95523.500.00-1378.18%
NVDA250321C003600002024-03-21 9:30AM EDT360.00587.01506.85513.750.00--176.61%
NVDA250321C003700002024-04-15 11:53AM EDT370.00544.55498.05505.500.00-5775.94%
NVDA250321C003900002024-04-12 12:27PM EDT390.00524.62480.05487.700.00-1173.74%
NVDA250321C004000002024-04-17 10:55AM EDT400.00486.00471.40477.950.00-1111872.43%
NVDA250321C004200002024-03-22 3:55PM EDT420.00553.62453.70460.400.00-2170.48%
NVDA250321C004300002024-04-08 10:08AM EDT430.00474.00445.20452.400.00-32069.92%
NVDA250321C004400002024-03-12 1:31PM EDT440.00498.40493.85501.300.00-56105.85%
NVDA250321C004500002024-03-27 2:35PM EDT450.00485.00428.50435.100.00-1268.35%
NVDA250321C004600002024-03-12 1:12PM EDT460.00474.15477.60483.950.00--4102.49%
NVDA250321C004700002024-04-12 2:09PM EDT470.00452.50413.25416.000.00-22066.60%
NVDA250321C004800002024-03-22 3:35PM EDT480.00496.12405.15407.700.00-11365.96%
NVDA250321C004900002024-03-25 10:51AM EDT490.00508.84396.90399.550.00-1765.30%
NVDA250321C005000002024-04-18 2:15PM EDT500.00388.88388.65391.40-4.77-1.21%63864.61%
NVDA250321C005200002024-04-15 3:46PM EDT520.00389.50365.35377.900.00-1862.04%
NVDA250321C005400002024-04-16 10:17AM EDT540.00387.00357.25359.800.00-22462.39%
NVDA250321C005600002024-03-20 3:26PM EDT560.00397.02342.10344.550.00-1361.41%
NVDA250321C005800002024-04-16 10:09AM EDT580.00355.75327.30329.650.00-23760.49%
NVDA250321C006000002024-04-15 9:35AM EDT600.00347.34313.15315.300.00-58659.73%
NVDA250321C006200002024-04-12 12:44PM EDT620.00334.05299.20301.400.00-589359.00%
NVDA250321C006400002024-04-18 10:35AM EDT640.00289.08285.60288.00-18.17-5.91%28458.32%
NVDA250321C006600002024-04-16 3:53PM EDT660.00299.30272.60275.000.00-38157.73%
NVDA250321C006800002024-04-16 11:00AM EDT680.00280.95259.55263.600.00-26357.31%
NVDA250321C007000002024-04-18 3:49PM EDT700.00251.00247.95250.30-15.25-5.73%218356.69%
NVDA250321C007100002024-04-18 3:35PM EDT710.00244.17242.25245.05-25.43-9.43%25856.60%
NVDA250321C007200002024-04-18 1:20PM EDT720.00235.03236.65238.65-28.47-10.80%24456.30%
NVDA250321C007300002024-04-12 12:03PM EDT730.00267.87230.60233.200.00-7010256.05%
NVDA250321C007400002024-04-17 10:52AM EDT740.00237.20223.20232.650.00-15656.41%
NVDA250321C007500002024-04-17 1:09PM EDT750.00217.05220.10222.00-8.95-3.96%18055.70%
NVDA250321C007600002024-04-18 2:59PM EDT760.00213.15214.45219.00-37.74-15.04%412255.86%
NVDA250321C007700002024-04-18 11:40AM EDT770.00216.20209.15213.80-12.90-5.63%49055.67%
NVDA250321C007800002024-04-18 11:50AM EDT780.00212.40204.70206.40+9.90+4.89%14055.22%
NVDA250321C007900002024-04-17 10:55AM EDT790.00208.28199.15201.450.00-25054.98%
NVDA250321C008000002024-04-18 10:50AM EDT800.00198.43194.65196.15+5.82+3.02%827154.82%
NVDA250321C008100002024-04-18 11:40AM EDT810.00196.10189.90191.45-5.68-2.81%119454.69%
NVDA250321C008200002024-04-17 9:37AM EDT820.00212.15185.25186.750.00-321054.55%
NVDA250321C008300002024-04-17 10:54AM EDT830.00188.33180.75182.150.00-530154.43%
NVDA250321C008400002024-04-18 9:34AM EDT840.00175.88176.30177.70+0.08+0.05%344054.31%
NVDA250321C008500002024-04-18 2:07PM EDT850.00171.30171.95173.35-0.65-0.38%963154.19%
NVDA250321C008600002024-04-18 3:16PM EDT860.00167.48167.85169.05-3.55-2.08%528354.10%
NVDA250321C008800002024-04-18 2:13PM EDT880.00157.80159.50160.75-4.20-2.59%444153.85%
NVDA250321C009000002024-04-18 3:58PM EDT900.00152.30151.65152.95+1.05+0.69%3671753.67%
NVDA250321C009200002024-04-18 10:14AM EDT920.00146.00144.15145.45-5.27-3.48%1221353.48%
NVDA250321C009400002024-04-18 3:47PM EDT940.00138.50137.00138.25+2.67+1.97%429553.31%
NVDA250321C009600002024-04-17 1:24PM EDT960.00132.20130.30131.50+1.20+0.92%217753.18%
NVDA250321C009800002024-04-18 1:08PM EDT980.00125.20123.70125.00+1.20+0.97%918653.02%
NVDA250321C010000002024-04-18 3:35PM EDT1,000.00118.60117.65118.80+1.20+1.02%5482852.90%
NVDA250321C010200002024-04-16 2:49PM EDT1,020.00126.37111.75112.950.00-7311752.78%
NVDA250321C010400002024-04-17 3:47PM EDT1,040.00106.22106.15107.300.00-814552.65%
NVDA250321C010600002024-04-18 2:29PM EDT1,060.00101.15100.85102.05-0.15-0.15%516552.56%
NVDA250321C010800002024-04-18 2:29PM EDT1,080.0096.0995.8597.00-2.85-2.88%357352.47%
NVDA250321C011000002024-04-18 2:20PM EDT1,100.0091.4591.0592.10-2.55-2.71%28674352.36%
NVDA250321C011200002024-04-17 10:48AM EDT1,120.0095.4086.5087.500.00-215952.27%
NVDA250321C011400002024-04-17 1:22PM EDT1,140.0084.0082.2083.300.00-922352.22%
NVDA250321C011600002024-04-17 3:04PM EDT1,160.0078.9078.1079.200.00-16352.15%
NVDA250321C011800002024-04-18 3:29PM EDT1,180.0074.9874.2075.20+0.41+0.55%429352.07%
NVDA250321C012000002024-04-18 1:41PM EDT1,200.0070.7470.5571.55-3.36-4.53%341052.03%
NVDA250321C012200002024-04-18 3:22PM EDT1,220.0067.1067.0568.15-2.05-2.96%95351.99%
NVDA250321C012400002024-04-17 10:17AM EDT1,240.0070.3063.7564.750.00-23751.93%
NVDA250321C012600002024-04-17 2:03PM EDT1,260.0063.7060.6061.650.00-1415151.90%
NVDA250321C012800002024-04-16 11:00AM EDT1,280.0065.4357.6558.700.00-21751.88%
NVDA250321C013000002024-04-17 12:04PM EDT1,300.0056.0054.8555.80-2.35-4.03%18451.83%
NVDA250321C013200002024-04-18 12:16PM EDT1,320.0054.7052.1553.20-15.30-21.86%42051.82%
NVDA250321C013400002024-04-17 3:40PM EDT1,340.0049.3549.8050.600.00-112751.82%
NVDA250321C013600002024-04-18 9:32AM EDT1,360.0047.5547.2548.20-0.85-1.76%18051.77%
NVDA250321C013700002024-04-16 9:34AM EDT1,370.0051.4046.1547.150.00-11251.80%
NVDA250321C013800002024-04-16 10:13AM EDT1,380.0052.9845.2046.000.00-31551.82%
NVDA250321C013900002024-04-04 3:42PM EDT1,390.0052.2043.9544.900.00-2451.78%
NVDA250321C014000002024-04-18 3:32PM EDT1,400.0043.6742.9043.80+0.62+1.44%236851.77%
NVDA250321C014100002024-04-17 2:52PM EDT1,410.0044.2542.0542.850.00-11851.82%
NVDA250321C014200002024-04-10 11:42AM EDT1,420.0046.5541.0041.800.00-113151.80%
NVDA250321C014300002024-04-10 11:42AM EDT1,430.0045.7140.0540.850.00-2351.82%
NVDA250321C014400002024-04-05 10:46AM EDT1,440.0047.8539.1039.900.00-1451.82%
NVDA250321C014500002024-04-18 11:24AM EDT1,450.0039.9538.0538.95-7.05-15.00%23351.79%
NVDA250321C014600002024-04-17 12:05PM EDT1,460.0039.6037.3038.100.00-12651.83%
NVDA250321C014700002024-04-10 11:47AM EDT1,470.0041.2336.4537.250.00-10951.85%
NVDA250321C014800002024-04-10 11:21AM EDT1,480.0040.5735.6036.350.00-2251.85%
NVDA250321C014900002024-04-17 2:56PM EDT1,490.0035.9734.8035.550.00-12851.86%
NVDA250321C015000002024-04-17 3:27PM EDT1,500.0034.1334.0034.750.00-814451.88%
NVDA250321C015100002024-04-09 10:14AM EDT1,510.0035.4533.2033.950.00-22551.88%
NVDA250321C015200002024-04-10 11:20AM EDT1,520.0036.7032.5033.150.00-2551.89%
NVDA250321C015300002024-04-03 10:43AM EDT1,530.0045.6031.6032.500.00-1551.89%
NVDA250321C015400002024-04-17 3:31PM EDT1,540.0031.5031.0031.750.00-111851.92%
NVDA250321C015500002024-04-17 9:32AM EDT1,550.0038.0130.2031.050.00-25251.91%
NVDA250321C015600002024-04-04 12:12PM EDT1,560.0041.2329.6030.350.00-2351.94%
NVDA250321C015700002024-04-15 12:42PM EDT1,570.0035.0028.8529.700.00-2451.94%
NVDA250321C015800002024-04-11 2:43PM EDT1,580.0038.7028.3029.050.00-62751.98%
NVDA250321C015900002024-04-18 9:51AM EDT1,590.0028.4027.6028.40-1.10-3.73%111851.97%
NVDA250321C016000002024-04-17 12:41PM EDT1,600.0028.3427.1027.800.00-144452.02%
NVDA250321C016100002024-04-12 3:22PM EDT1,610.0033.4026.4027.250.00-62152.02%
NVDA250321C016200002024-04-16 3:30PM EDT1,620.0031.0525.8526.650.00-51452.05%
NVDA250321C016300002024-04-12 3:24PM EDT1,630.0032.1325.2526.100.00-46452.06%
NVDA250321C016400002024-04-18 9:35AM EDT1,640.0025.0024.7025.50+0.76+3.14%313452.07%
NVDA250321C016500002024-04-05 3:44PM EDT1,650.0030.5724.1524.950.00-229852.08%
NVDA250321C016600002024-04-03 9:57AM EDT1,660.0033.2223.8524.400.00-84352.16%
NVDA250321C016700002024-04-09 3:06PM EDT1,670.0022.8023.1523.950.00-315052.14%
NVDA250321C016800002024-04-17 2:52PM EDT1,680.0024.2522.6523.450.00-84552.16%
NVDA250321C016900002024-04-10 9:33AM EDT1,690.0021.5022.3522.900.00-12952.22%
NVDA250321C017000002024-04-17 12:52PM EDT1,700.0022.8521.9022.450.00-514752.25%
NVDA250321C017100002024-04-03 12:03PM EDT1,710.0030.9821.2522.100.00-141452.25%
NVDA250321C017200002024-04-16 10:13AM EDT1,720.0025.0921.0021.550.00-21152.31%
NVDA250321C017300002024-04-17 2:16PM EDT1,730.0021.7520.5521.050.00-82152.31%
NVDA250321C017400002024-04-09 1:47PM EDT1,740.0020.1020.0520.650.00-242552.32%
NVDA250321C017500002024-04-09 10:30AM EDT1,750.0019.8019.7020.250.00-11352.37%
NVDA250321C017600002024-04-09 1:55PM EDT1,760.0019.5619.2519.800.00-524252.36%
NVDA250321C017700002024-04-03 12:40PM EDT1,770.0027.6918.9519.450.00-2352.44%
NVDA250321C017800002024-04-03 12:41PM EDT1,780.0027.4818.6019.050.00-82152.47%
NVDA250321C017900002024-04-18 10:57AM EDT1,790.0019.1518.0518.65-0.15-0.78%129852.43%
NVDA250321C018000002024-04-18 3:05PM EDT1,800.0018.0917.7018.30-6.48-26.37%13052.47%
NVDA250321C018100002024-04-11 3:12PM EDT1,810.0024.6017.4018.150.00-11052.59%
NVDA250321C018200002024-04-04 12:15PM EDT1,820.0024.2516.0518.550.00-6352.53%
NVDA250321C018300002024-04-04 2:59PM EDT1,830.0021.9415.7518.200.00-4252.57%
NVDA250321C018400002024-03-20 3:11PM EDT1,840.0031.3215.4517.850.00-8752.60%
NVDA250321C018500002024-04-03 11:32AM EDT1,850.0024.3516.0516.700.00-2852.66%
NVDA250321C018600002024-04-09 10:29AM EDT1,860.0015.8115.7016.550.00-11152.74%
NVDA250321C018700002024-04-11 9:59AM EDT1,870.0019.2514.5516.100.00-8952.41%
NVDA250321C018800002024-04-11 10:49AM EDT1,880.0019.6515.2015.750.00-151952.77%
NVDA250321C018900002024-04-03 2:43PM EDT1,890.0022.0513.9016.300.00-21252.74%
NVDA250321C019000002024-04-17 9:58AM EDT1,900.0017.0514.5515.100.00-24552.78%
NVDA250321C019100002024-04-12 3:53PM EDT1,910.0018.5514.3515.050.00-14852.93%
NVDA250321C019200002024-04-10 11:43AM EDT1,920.0016.5014.0514.750.00-1010352.94%
NVDA250321C019300002024-04-18 1:33PM EDT1,930.0014.0013.7014.40-3.85-21.57%116952.91%
NVDA250321C019400002024-04-18 12:56PM EDT1,940.0014.1113.5514.15-0.24-1.67%1359952.99%
Opções de vendapara21 de março de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA250321P003200002024-04-18 3:16PM EDT320.003.303.203.40+0.13+4.10%178254.59%
NVDA250321P003300002024-04-10 11:59AM EDT330.003.253.503.850.00-145154.03%
NVDA250321P003400002024-04-08 12:02PM EDT340.003.753.904.350.00-31053.59%
NVDA250321P003500002024-04-08 12:03PM EDT350.004.214.354.750.00-43953.02%
NVDA250321P003600002024-04-12 11:50AM EDT360.004.214.855.250.00-21452.55%
NVDA250321P003700002024-04-12 10:38AM EDT370.004.905.405.800.00-11552.11%
NVDA250321P003800002024-04-11 9:39AM EDT380.005.406.006.350.00-41851.64%
NVDA250321P003900002024-04-16 10:29AM EDT390.006.306.607.050.00-2841251.24%
NVDA250321P004000002024-04-18 3:16PM EDT400.007.477.357.60+0.12+1.63%130750.77%
NVDA250321P004100002024-04-15 1:29PM EDT410.007.658.058.450.00-12750.43%
NVDA250321P004200002024-04-04 3:00PM EDT420.008.908.859.250.00-11950.05%
NVDA250321P004300002024-04-17 1:35PM EDT430.009.609.7010.150.00-11549.97%
NVDA250321P004400002024-04-17 12:09PM EDT440.0010.5010.5511.000.00-11149.51%
NVDA250321P004500002024-04-17 3:40PM EDT450.0012.1011.6512.000.00-35749.17%
NVDA250321P004600002024-04-18 11:15AM EDT460.0012.2812.7013.20+1.48+13.70%22848.97%
NVDA250321P004700002024-04-18 3:08PM EDT470.0013.8713.8514.30+0.27+1.99%14148.60%
NVDA250321P004800002024-04-17 10:07AM EDT480.0013.9415.0015.550.00-103548.31%
NVDA250321P004900002024-04-18 3:03PM EDT490.0016.5016.3516.95+2.50+17.86%1748.09%
NVDA250321P005000002024-04-18 3:16PM EDT500.0018.1717.7018.40+0.87+5.03%622047.84%
NVDA250321P005200002024-04-18 9:30AM EDT520.0021.2020.8521.50+0.49+2.37%128947.33%
NVDA250321P005400002024-04-18 3:03PM EDT540.0024.6024.1525.15+1.46+6.31%1248746.96%
NVDA250321P005600002024-04-18 10:03AM EDT560.0029.4028.1529.00+2.50+9.29%3216946.48%
NVDA250321P005800002024-04-18 1:41PM EDT580.0033.2032.5033.35+0.30+0.91%410346.09%
NVDA250321P006000002024-04-18 3:14PM EDT600.0037.7237.2538.20+0.72+1.95%1744245.74%
NVDA250321P006200002024-04-18 1:41PM EDT620.0042.5842.6043.45+3.58+9.18%1022645.39%
NVDA250321P006400002024-04-16 3:49PM EDT640.0048.5248.3049.20+4.67+10.65%28445.08%
NVDA250321P006600002024-04-17 1:37PM EDT660.0053.9054.3555.350.00-1364344.75%
NVDA250321P006800002024-04-18 2:12PM EDT680.0062.2961.0062.05+7.64+13.98%638244.46%
NVDA250321P007000002024-04-18 3:51PM EDT700.0067.0066.8570.70-3.00-4.29%171,34044.75%
NVDA250321P007100002024-04-18 11:08AM EDT710.0070.6572.0573.00-2.28-3.13%23644.05%
NVDA250321P007200002024-04-11 2:10PM EDT720.0064.1075.7576.900.00-27643.92%
NVDA250321P007300002024-04-16 1:07PM EDT730.0073.4079.7580.900.00-237443.78%
NVDA250321P007400002024-04-17 10:30AM EDT740.0078.6083.8585.050.00-420343.66%
NVDA250321P007500002024-04-18 2:43PM EDT750.0088.2488.1089.25-2.36-2.60%1847443.51%
NVDA250321P007600002024-04-12 12:56PM EDT760.0083.6592.4593.650.00-315743.40%
NVDA250321P007700002024-04-16 3:02PM EDT770.0087.5596.9098.150.00-716343.27%
NVDA250321P007800002024-04-17 10:08AM EDT780.0095.54101.50102.750.00-111443.15%
NVDA250321P007900002024-04-17 10:10AM EDT790.00100.70106.20107.500.00-210443.03%
NVDA250321P008000002024-04-18 3:14PM EDT800.00111.48109.35112.75-1.49-1.32%1396043.04%
NVDA250321P008100002024-04-16 10:21AM EDT810.00107.35115.95117.500.00-1310042.85%
NVDA250321P008200002024-04-15 10:13AM EDT820.00105.30121.00122.650.00-126542.76%
NVDA250321P008300002024-04-18 9:45AM EDT830.00130.07126.10127.85+2.92+2.30%439042.64%
NVDA250321P008400002024-04-17 3:28PM EDT840.00134.80131.40135.400.00-25643.23%
NVDA250321P008500002024-04-18 9:45AM EDT850.00140.83136.75140.85+2.23+1.61%49843.12%
NVDA250321P008600002024-04-17 3:19PM EDT860.00142.72142.25144.000.00-29442.26%
NVDA250321P008800002024-04-18 11:24AM EDT880.00149.73153.50157.60+16.51+12.39%112042.72%
NVDA250321P009000002024-04-18 3:18PM EDT900.00167.18165.10168.05+2.13+1.29%112542.07%
NVDA250321P009200002024-04-15 3:46PM EDT920.00171.90176.60180.100.00-95041.79%
NVDA250321P009400002024-04-18 2:21PM EDT940.00191.35188.45193.05+17.25+9.91%513741.66%
NVDA250321P009600002024-04-12 12:31PM EDT960.00186.40199.50206.200.00-1612641.48%
NVDA250321P009800002024-04-12 12:24PM EDT980.00198.50215.45219.850.00-84641.34%
NVDA250321P010000002024-04-18 3:18PM EDT1,000.00231.73226.65233.30+2.23+0.97%27451241.02%
NVDA250321P010200002024-04-12 10:18AM EDT1,020.00220.35240.95250.050.00-21641.64%
NVDA250321P010400002024-04-11 12:51PM EDT1,040.00232.25255.45265.100.00-11341.63%
NVDA250321P010600002024-04-09 1:17PM EDT1,060.00274.35270.05279.650.00-304641.35%
NVDA250321P010800002024-03-20 1:54PM EDT1,080.00275.85285.25294.500.00-10541.07%
NVDA250321P011000002024-04-18 3:18PM EDT1,100.00303.73300.65309.75+17.13+5.98%13140.82%
NVDA250321P011200002024-04-11 2:25PM EDT1,120.00285.30316.10325.250.00-21640.56%
NVDA250321P011400002024-03-12 12:15PM EDT1,140.00312.92307.50311.150.00--228.06%
NVDA250321P011600002024-03-06 2:15PM EDT1,160.00320.60327.65335.100.00-4431.01%
NVDA250321P011800002024-04-09 2:23PM EDT1,180.00367.10364.55373.800.00-2239.94%
NVDA250321P012200002024-04-11 2:24PM EDT1,220.00362.70397.95407.050.00-2539.39%
NVDA250321P012400002024-03-22 1:28PM EDT1,240.00367.35414.95424.250.00-1139.22%
NVDA250321P012600002024-04-09 12:20PM EDT1,260.00434.63432.65441.250.00-1338.86%
NVDA250321P012800002024-04-11 2:18PM EDT1,280.00412.55449.90459.000.00--038.76%
NVDA250321P013000002024-04-18 3:10PM EDT1,300.00468.73467.20476.65+9.73+2.12%12238.53%
NVDA250321P013600002024-03-22 3:55PM EDT1,360.00461.36521.20531.250.00-2138.21%
NVDA250321P013700002024-03-07 11:15AM EDT1,370.00484.40502.95511.700.00--70.00%
NVDA250321P014000002024-04-18 3:10PM EDT1,400.00560.83558.00567.85+20.72+3.84%1237.71%
NVDA250321P014100002024-03-13 2:48PM EDT1,410.00539.12537.75547.650.00--10.00%
NVDA250321P014200002024-03-15 9:38AM EDT1,420.00578.67546.75556.350.00-18220.00%
NVDA250321P014300002024-03-19 10:01AM EDT1,430.00588.77585.90596.350.00-22737.81%
NVDA250321P014400002024-03-13 11:25AM EDT1,440.00574.77559.40569.400.00-52290.00%
NVDA250321P014500002024-03-11 12:58PM EDT1,450.00593.70580.75592.300.00-230.00%
NVDA250321P014600002024-03-13 11:27AM EDT1,460.00594.20576.90587.300.00-45270.00%
NVDA250321P014700002024-03-12 12:15PM EDT1,470.00586.73583.95597.500.00-480.00%
NVDA250321P014800002024-03-13 10:27AM EDT1,480.00612.46600.10610.350.00-260.00%
NVDA250321P014900002024-03-12 11:59AM EDT1,490.00602.20606.70612.950.00-540.00%
NVDA250321P015000002024-04-17 2:56PM EDT1,500.00652.91651.20663.950.00-12138.45%
NVDA250321P015100002024-03-11 12:31PM EDT1,510.00650.55637.80649.900.00-110.00%
NVDA250321P015200002024-03-07 12:05PM EDT1,520.00616.55641.20653.950.00--50.00%
NVDA250321P015300002024-04-01 10:32AM EDT1,530.00627.60680.10692.850.00-2838.52%
NVDA250321P015400002024-03-07 1:41PM EDT1,540.00638.10658.25670.100.00--70.00%
NVDA250321P015500002024-03-11 10:28AM EDT1,550.00690.15676.45691.050.00-270.00%
NVDA250321P015600002024-03-12 12:13PM EDT1,560.00667.05669.90682.850.00-110.00%
NVDA250321P015700002024-03-12 12:13PM EDT1,570.00676.25679.20693.200.00-170.00%
NVDA250321P015800002024-03-22 11:38AM EDT1,580.00658.80725.25742.000.00-12039.30%
NVDA250321P015900002024-03-11 12:55PM EDT1,590.00729.80715.45727.800.00-260.00%
NVDA250321P016000002024-03-26 3:43PM EDT1,600.00678.12748.30761.600.00-2239.52%
NVDA250321P016100002024-03-08 10:46AM EDT1,610.00677.50725.30737.250.00-210.00%
NVDA250321P016200002024-03-07 1:38PM EDT1,620.00712.40734.10747.000.00--10.00%
NVDA250321P016500002024-03-08 12:42PM EDT1,650.00751.60763.10776.550.00-110.00%
NVDA250321P016600002024-03-18 12:14PM EDT1,660.00782.30810.00828.000.00--046.39%
NVDA250321P016800002024-03-08 12:42PM EDT1,680.00780.00792.60805.950.00-220.00%
NVDA250321P017000002024-03-27 10:25AM EDT1,700.00802.96842.80862.000.00-1042.68%
NVDA250321P017100002024-03-11 1:31PM EDT1,710.00846.80831.05850.000.00-400.00%
NVDA250321P017200002024-03-07 1:39PM EDT1,720.00808.35832.30850.000.00--00.00%
NVDA250321P017400002024-03-08 12:43PM EDT1,740.00837.65852.30870.000.00-100.00%
NVDA250321P017600002024-03-07 1:33PM EDT1,760.00847.50872.35890.000.00--00.00%
NVDA250321P017800002024-03-19 3:23PM EDT1,780.00898.00922.45942.000.00-1044.76%
NVDA250321P017900002024-03-20 12:16PM EDT1,790.00905.77932.75952.000.00-2045.01%
NVDA250321P018100002024-03-25 2:29PM EDT1,810.00856.35952.75971.950.00-2045.46%
NVDA250321P018300002024-03-21 12:37PM EDT1,830.00908.95972.75992.000.00--046.00%