Mercado fechará em 4 h 51 min

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
1.043,29+93,79 (+9,88%)
A partir de 11:09AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240524C002600002024-05-23 9:31AM EDT260.00756.40781.90784.65+77.28+11.38%1133838.48%
NVDA240524C002800002024-05-03 3:29PM EDT280.00609.50764.45767.200.00-11870.31%
NVDA240524C003000002024-05-23 10:23AM EDT300.00734.96742.25744.85+97.01+15.21%456621.88%
NVDA240524C003100002024-05-15 11:58AM EDT310.00634.51732.10735.000.00-22605.86%
NVDA240524C003200002024-05-22 2:21PM EDT320.00718.95722.60725.40+103.45+16.81%24660.35%
NVDA240524C003300002024-05-17 2:16PM EDT330.00594.22713.05715.750.00-122681.15%
NVDA240524C003400002024-05-21 3:55PM EDT340.00613.20696.30708.900.00-12856.35%
NVDA240524C003500002024-05-09 1:02PM EDT350.00543.67691.30693.850.00-156595.31%
NVDA240524C003600002024-05-07 1:12PM EDT360.00555.91681.90684.800.00-11466.41%
NVDA240524C003700002024-05-13 12:18PM EDT370.00668.31673.65676.55+130.81+24.34%44660.25%
NVDA240524C003900002024-05-02 2:48PM EDT390.00466.11652.35655.350.00-11539.26%
NVDA240524C004000002024-05-23 10:22AM EDT400.00636.00640.75650.90+88.51+16.17%27646.09%
NVDA240524C004200002024-05-17 12:39PM EDT420.00514.13622.60625.400.00-105515.63%
NVDA240524C004300002024-05-21 11:44AM EDT430.00518.50612.10614.850.00-22433.59%
NVDA240524C004400002024-05-17 9:47AM EDT440.00503.34603.05605.900.00-111524.61%
NVDA240524C004500002024-05-23 9:47AM EDT450.00591.00592.80595.30+90.35+18.05%1623483.01%
NVDA240524C004600002024-05-21 3:32PM EDT460.00492.50581.90584.750.00-1012346.88%
NVDA240524C004700002024-05-22 9:30AM EDT470.00485.18572.65575.450.00-19459.77%
NVDA240524C004800002024-05-23 10:51AM EDT480.00564.95561.90564.90+96.01+20.47%26364.06%
NVDA240524C004900002024-05-03 10:01AM EDT490.00395.71552.65555.450.00-11437.50%
NVDA240524C005000002024-05-23 9:44AM EDT500.00537.85542.65545.00+98.95+22.54%236408.59%
NVDA240524C005100002024-05-22 3:17PM EDT510.00430.75532.40537.650.00-77466.46%
NVDA240524C005200002024-05-22 3:58PM EDT520.00427.94523.75526.600.00-1014460.74%
NVDA240524C005300002024-05-22 3:28PM EDT530.00412.20511.85514.600.00-114425.78%
NVDA240524C005400002024-05-22 3:19PM EDT540.00396.46501.85504.700.00-512419.53%
NVDA240524C005500002024-05-17 1:31PM EDT550.00383.07492.05494.800.00-3235309.77%
NVDA240524C005600002024-05-17 2:33PM EDT560.00359.93482.65485.450.00-4546366.02%
NVDA240524C005700002024-05-17 2:52PM EDT570.00352.61472.65475.600.00-2937360.94%
NVDA240524C005800002024-05-20 12:05PM EDT580.00364.55461.95464.600.00-310374.22%
NVDA240524C005900002024-05-22 9:32AM EDT590.00438.95454.00457.10+71.68+19.52%212396.48%
NVDA240524C005950002024-05-21 2:04PM EDT595.00355.53447.00449.600.00-116221.88%
NVDA240524C006000002024-05-23 10:09AM EDT600.00437.62442.25444.75+90.06+25.91%11182282.81%
NVDA240524C006050002024-05-17 2:11PM EDT605.00320.90437.55440.300.00-22316.89%
NVDA240524C006100002024-05-20 3:44PM EDT610.00339.21434.35437.050.00-211379.93%
NVDA240524C006150002024-05-20 9:35AM EDT615.00331.55428.50431.050.00-518346.97%
NVDA240524C006200002024-05-22 3:46PM EDT620.00327.57421.95424.900.00-47109255.47%
NVDA240524C006250002024-05-22 10:56AM EDT625.00322.47417.10420.000.00-510269.53%
NVDA240524C006300002024-05-03 1:31PM EDT630.00261.65412.60415.150.00-14292.38%
NVDA240524C006350002024-05-09 11:47AM EDT635.00257.10407.30410.400.00-118286.62%
NVDA240524C006400002024-05-22 11:37AM EDT640.00310.15402.40405.400.00-39285.64%
NVDA240524C006450002024-05-09 3:51PM EDT645.00245.86397.70400.550.00-44293.55%
NVDA240524C006500002024-05-22 10:50AM EDT650.00296.00392.30394.750.00-324247.66%
NVDA240524C006550002024-05-22 9:45AM EDT655.00292.86386.95389.950.00-29234.38%
NVDA240524C006600002024-05-20 11:42AM EDT660.00282.55383.75386.650.00-310318.07%
NVDA240524C006650002024-05-21 1:17PM EDT665.00284.26376.65379.500.00-17291.89%
NVDA240524C006700002024-05-21 9:45AM EDT670.00266.60372.65375.400.00-111267.97%
NVDA240524C006750002024-05-21 9:36AM EDT675.00262.00366.75369.500.00-120283.30%
NVDA240524C006800002024-05-17 3:40PM EDT680.00247.96362.70365.450.00-2327262.21%
NVDA240524C006850002024-05-20 9:35AM EDT685.00261.65354.30366.400.00-227299.12%
NVDA240524C006900002024-05-22 2:19PM EDT690.00250.35352.70355.600.00-1118257.52%
NVDA240524C006950002024-05-22 2:35PM EDT695.00243.10349.20352.050.00-3819296.51%
NVDA240524C007000002024-05-23 10:36AM EDT700.00346.02343.90346.65+97.58+39.28%711,162283.94%
NVDA240524C007050002024-05-22 3:43PM EDT705.00241.88338.40341.400.00-53826270.02%
NVDA240524C007100002024-05-23 10:36AM EDT710.00335.95332.20335.05+102.60+43.97%229213.67%
NVDA240524C007150002024-05-22 1:46PM EDT715.00229.95329.30332.150.00-613280.69%
NVDA240524C007200002024-05-23 10:11AM EDT720.00319.07321.95324.70+101.48+46.64%86326164.84%
NVDA240524C007250002024-05-22 2:21PM EDT725.00212.60317.80320.600.00-3113231.84%
NVDA240524C007300002024-05-23 9:38AM EDT730.00307.40311.70314.45+87.40+39.73%17561236.43%
NVDA240524C007350002024-05-23 9:33AM EDT735.00296.50306.65309.50+86.30+41.06%33576233.98%
NVDA240524C007400002024-05-23 10:36AM EDT740.00306.15303.55306.15+106.15+53.07%22152239.55%
NVDA240524C007450002024-05-22 2:26PM EDT745.00289.35297.15299.85+95.35+49.15%319179.49%
NVDA240524C007500002024-05-23 10:37AM EDT750.00294.27293.90296.05+98.63+50.41%56431234.47%
NVDA240524C007550002024-05-23 9:51AM EDT755.00276.67286.85289.15+95.22+52.48%5130207.28%
NVDA240524C007600002024-05-23 10:11AM EDT760.00279.39283.15285.10+94.39+51.02%15263202.64%
NVDA240524C007650002024-05-23 10:16AM EDT765.00273.22277.00279.60+92.22+50.95%1089125.00%
NVDA240524C007700002024-05-23 10:26AM EDT770.00268.00271.75274.15+90.10+50.65%7323196.19%
NVDA240524C007750002024-05-23 10:45AM EDT775.00270.00266.80268.85+104.45+63.09%214250181.10%
NVDA240524C007800002024-05-23 10:51AM EDT780.00265.00262.95265.50+98.30+58.97%132574191.26%
NVDA240524C007850002024-05-23 10:35AM EDT785.00256.42259.00261.15+92.42+56.35%8108208.50%
NVDA240524C007900002024-05-23 9:55AM EDT790.00236.65252.50255.15+78.00+49.16%8463169.73%
NVDA240524C007950002024-05-23 10:48AM EDT795.00250.44249.10251.15+95.34+61.47%26513201.61%
NVDA240524C008000002024-05-23 10:42AM EDT800.00242.78243.00245.40+95.63+64.99%2755,444175.98%
NVDA240524C008050002024-05-23 10:20AM EDT805.00234.05239.30241.35+88.46+60.76%62202197.41%
NVDA240524C008100002024-05-23 10:48AM EDT810.00234.15234.00236.05+96.50+70.11%240612187.92%
NVDA240524C008150002024-05-23 10:24AM EDT815.00221.05228.15231.35+85.25+62.78%57649178.56%
NVDA240524C008200002024-05-23 10:51AM EDT820.00224.77223.80225.50+93.47+71.19%143509172.66%
NVDA240524C008250002024-05-23 10:51AM EDT825.00219.77218.85220.95+93.27+73.73%71657174.02%
NVDA240524C008300002024-05-23 10:48AM EDT830.00216.00212.50214.35+93.65+76.54%121786120.31%
NVDA240524C008350002024-05-23 10:45AM EDT835.00208.00208.50210.55+93.00+80.87%1,1621,285158.94%
NVDA240524C008400002024-05-23 10:32AM EDT840.00203.85202.95205.30+90.85+80.40%1,2551,455145.70%
NVDA240524C008450002024-05-23 10:42AM EDT845.00196.14198.95200.90+83.39+73.96%289402159.42%
NVDA240524C008500002024-05-23 10:49AM EDT850.00194.16192.70194.60+89.69+85.85%1,1394,298122.85%
NVDA240524C008550002024-05-23 10:35AM EDT855.00189.63187.55189.30+89.22+88.86%6321,279106.25%
NVDA240524C008600002024-05-23 10:45AM EDT860.00186.00183.95185.90+89.39+92.53%174636148.22%
NVDA240524C008650002024-05-23 10:44AM EDT865.00177.56177.65179.25+84.81+91.44%7161,418102.54%
NVDA240524C008700002024-05-23 10:48AM EDT870.00174.43173.60175.30+88.78+103.65%6351,573132.32%
NVDA240524C008750002024-05-23 10:49AM EDT875.00169.85169.65171.35+87.67+106.68%141795145.51%
NVDA240524C008800002024-05-23 10:52AM EDT880.00164.07162.10163.85+85.87+109.81%4282,070111.28%
NVDA240524C008850002024-05-23 10:52AM EDT885.00160.36158.80160.40+82.86+107.28%235680124.49%
NVDA240524C008900002024-05-23 10:49AM EDT890.00153.64153.80155.45+80.07+108.84%353913121.36%
NVDA240524C008925002024-05-23 10:44AM EDT892.50150.38151.40153.55+78.88+110.32%40335125.02%
NVDA240524C008950002024-05-23 10:38AM EDT895.00148.33148.50149.80+78.97+113.86%192713108.98%
NVDA240524C008975002024-05-23 10:38AM EDT897.50145.86147.70149.10+78.21+115.61%58302132.98%
NVDA240524C009000002024-05-23 10:53AM EDT900.00144.35144.35145.85+77.35+112.67%2,2235,176121.24%
NVDA240524C009025002024-05-23 9:58AM EDT902.50137.15139.90141.30+74.00+117.18%6236795.56%
NVDA240524C009050002024-05-23 10:45AM EDT905.00141.00139.30140.85+78.14+124.31%2801,035117.19%
NVDA240524C009075002024-05-23 10:27AM EDT907.50133.35135.95137.05+70.90+113.53%5925697.41%
NVDA240524C009100002024-05-23 10:52AM EDT910.00135.20132.05133.75+74.70+123.47%7411,65989.45%
NVDA240524C009125002024-05-23 10:48AM EDT912.50133.00131.50132.60+74.97+129.19%107341104.22%
NVDA240524C009150002024-05-23 10:37AM EDT915.00130.28128.45129.55+72.82+126.73%3781,53992.53%
NVDA240524C009175002024-05-23 10:48AM EDT917.50128.40126.90128.30+72.35+129.08%135319108.28%
NVDA240524C009200002024-05-23 10:51AM EDT920.00124.49124.40125.50+70.04+128.63%1,3523,266104.54%
NVDA240524C009250002024-05-23 10:53AM EDT925.00119.00118.95119.95+67.28+127.14%7881,87093.95%
NVDA240524C009300002024-05-23 10:52AM EDT930.00114.16113.30114.65+65.16+132.98%1,6092,63582.28%
NVDA240524C009350002024-05-23 10:54AM EDT935.00108.51108.15109.35+62.26+129.20%1,4882,25174.02%
NVDA240524C009400002024-05-23 10:53AM EDT940.00103.35103.40104.15+59.87+134.75%3,3095,95671.53%
NVDA240524C009450002024-05-23 10:54AM EDT945.0098.5898.6599.75+57.48+138.97%3,9965,04776.42%
NVDA240524C009500002024-05-23 10:53AM EDT950.0093.8593.6594.50+55.22+141.77%11,59916,19071.07%
NVDA240524C009550002024-05-23 10:53AM EDT955.0088.7888.6589.50+52.48+134.46%2,4583,42267.77%
NVDA240524C009600002024-05-23 10:53AM EDT960.0084.0084.0585.20+50.11+145.75%3,7465,26771.73%
NVDA240524C009650002024-05-23 10:53AM EDT965.0079.1577.3578.90+46.90+145.43%1,5372,38258.35%
NVDA240524C009700002024-05-23 10:52AM EDT970.0075.7374.3576.15+46.58+159.79%4,6064,53070.65%
NVDA240524C009750002024-05-23 10:52AM EDT975.0071.0469.7570.90+43.47+163.24%2,6336,12167.46%
NVDA240524C009800002024-05-23 10:53AM EDT980.0065.3064.2064.85+39.86+156.68%4,3466,39756.35%
NVDA240524C009850002024-05-23 10:52AM EDT985.0061.9260.4061.10+37.98+158.65%1,0131,43562.87%
NVDA240524C009900002024-05-23 10:54AM EDT990.0054.4054.6055.25+32.17+145.70%2,7793,63752.64%
NVDA240524C009950002024-05-23 10:53AM EDT995.0049.7650.0050.65+29.31+142.77%1,6972,34151.79%
NVDA240524C010000002024-05-23 10:53AM EDT1,000.0044.5545.3545.90+25.35+131.01%27,59124,19651.49%
NVDA240524C010050002024-05-23 10:54AM EDT1,005.0040.8340.6041.20+23.08+128.29%3,2462,11648.96%
NVDA240524C010100002024-05-23 10:53AM EDT1,010.0036.4536.2036.80+20.03+121.99%3,6473,72147.66%
NVDA240524C010150002024-05-23 10:54AM EDT1,015.0031.9532.3532.95+16.87+107.93%3,1291,65948.25%
NVDA240524C010200002024-05-23 10:53AM EDT1,020.0028.4728.2028.70+14.27+92.30%7,3174,54446.28%
NVDA240524C010250002024-05-23 10:54AM EDT1,025.0024.5024.0524.50+11.08+85.76%15,4426,46443.94%
NVDA240524C010300002024-05-23 10:54AM EDT1,030.0020.7520.4020.85+8.79+72.05%14,5243,83842.96%
NVDA240524C010350002024-05-23 10:54AM EDT1,035.0017.7917.4517.85+6.84+62.47%13,0661,80943.33%
NVDA240524C010400002024-05-23 10:54AM EDT1,040.0014.6014.7015.00+4.30+41.55%25,1333,23743.21%
NVDA240524C010450002024-05-23 10:54AM EDT1,045.0012.3011.8512.10+2.85+30.00%11,6322,32341.96%
NVDA240524C010500002024-05-23 10:54AM EDT1,050.0010.1010.2510.50+1.50+17.58%45,56713,46243.98%
NVDA240524C010550002024-05-23 10:53AM EDT1,055.008.258.208.45+0.26+3.19%6,0181,44343.59%
NVDA240524C010600002024-05-23 10:54AM EDT1,060.006.606.656.80-0.70-9.47%10,7534,40243.62%
NVDA240524C010650002024-05-23 10:53AM EDT1,065.005.375.305.50-1.43-21.25%4,3481,29344.03%
NVDA240524C010700002024-05-23 10:54AM EDT1,070.004.334.254.45-1.77-29.06%9,0854,97544.59%
NVDA240524C010750002024-05-23 10:53AM EDT1,075.003.603.503.65-1.97-35.62%9,3922,98645.48%
NVDA240524C010800002024-05-23 10:54AM EDT1,080.002.712.712.82-2.64-49.35%9,3812,95645.45%
NVDA240524C010850002024-05-23 10:54AM EDT1,085.002.232.252.34-2.57-53.54%4,7631,39946.58%
NVDA240524C010900002024-05-23 10:54AM EDT1,090.001.731.731.80-2.57-58.81%4,7692,58146.70%
NVDA240524C010950002024-05-23 10:54AM EDT1,095.001.371.391.46-2.51-65.36%2,8371,48347.56%
NVDA240524C011000002024-05-23 10:54AM EDT1,100.001.111.111.17-2.39-68.29%31,16716,85148.27%
NVDA240524C011050002024-05-23 10:53AM EDT1,105.000.910.930.97-2.59-73.16%2,9241,38049.34%
NVDA240524C011100002024-05-23 10:54AM EDT1,110.000.720.730.77-2.53-77.85%4,9532,16149.95%
NVDA240524C011150002024-05-23 10:52AM EDT1,115.000.650.590.63-2.07-76.10%2,1641,27650.54%
NVDA240524C011200002024-05-23 10:54AM EDT1,120.000.490.470.52-2.26-82.48%3,5122,96351.34%
NVDA240524C011250002024-05-23 10:52AM EDT1,125.000.420.380.41-1.71-80.28%2,6233,61652.00%
NVDA240524C011300002024-05-23 10:53AM EDT1,130.000.350.340.38-1.80-83.72%3,4235,55953.76%
NVDA240524C011400002024-05-23 10:53AM EDT1,140.000.260.240.27-1.47-85.47%2,7541,89655.76%
NVDA240524C011500002024-05-23 10:52AM EDT1,150.000.210.210.22-1.29-86.00%6,3675,51858.98%
NVDA240524C011600002024-05-23 10:51AM EDT1,160.000.170.140.17-1.14-87.02%1,6371,60260.84%
NVDA240524C011700002024-05-23 10:54AM EDT1,170.000.130.120.14-0.92-87.62%1,8932,15463.77%
NVDA240524C011800002024-05-23 10:51AM EDT1,180.000.110.110.14-0.89-88.12%2,0551,92767.58%
NVDA240524C011900002024-05-23 10:51AM EDT1,190.000.100.090.12-0.86-89.58%1,3382,52370.22%
NVDA240524C012000002024-05-23 10:54AM EDT1,200.000.090.090.11-0.66-88.00%9,24210,89573.73%
NVDA240524C012100002024-05-23 10:53AM EDT1,210.000.090.080.09-0.70-89.74%1,6471,48276.17%
NVDA240524C012200002024-05-23 10:50AM EDT1,220.000.090.060.09-0.67-88.16%64197878.91%
NVDA240524C012300002024-05-23 10:52AM EDT1,230.000.060.060.07-0.57-90.48%5971,47881.45%
NVDA240524C012400002024-05-23 10:48AM EDT1,240.000.050.050.08-0.54-91.53%48298384.96%
NVDA240524C012500002024-05-23 10:54AM EDT1,250.000.050.050.06-0.50-90.91%2,3302,84187.11%
NVDA240524C012600002024-05-23 10:44AM EDT1,260.000.040.040.05-0.41-91.11%19170688.67%
NVDA240524C012700002024-05-23 10:50AM EDT1,270.000.040.040.05-0.44-91.67%2611,02492.19%
NVDA240524C012800002024-05-23 10:51AM EDT1,280.000.040.030.05-0.38-90.48%22564294.53%
NVDA240524C012900002024-05-23 10:49AM EDT1,290.000.040.030.06-0.34-87.18%37049098.83%
NVDA240524C013000002024-05-23 10:51AM EDT1,300.000.030.030.04-0.27-90.00%3,1478,85399.61%
NVDA240524C013100002024-05-23 10:33AM EDT1,310.000.030.020.05-0.27-90.00%2021,424102.73%
NVDA240524C013200002024-05-23 10:43AM EDT1,320.000.020.020.04-0.28-93.33%4141,132104.69%
NVDA240524C013300002024-05-23 10:44AM EDT1,330.000.020.020.04-0.28-93.33%107313107.81%
NVDA240524C013400002024-05-23 10:54AM EDT1,340.000.030.020.03-0.22-91.67%145316108.59%
NVDA240524C013500002024-05-23 10:49AM EDT1,350.000.020.020.03-0.20-90.91%4022,263111.72%
NVDA240524C013600002024-05-23 10:51AM EDT1,360.000.020.020.04-0.18-85.71%212442116.41%
NVDA240524C013700002024-05-23 10:44AM EDT1,370.000.020.010.02-0.18-90.00%254594112.50%
NVDA240524C013800002024-05-23 10:51AM EDT1,380.000.020.010.02-0.13-86.67%179423115.63%
NVDA240524C013900002024-05-23 10:41AM EDT1,390.000.010.010.02-0.17-89.47%2111,223118.75%
NVDA240524C014000002024-05-23 10:48AM EDT1,400.000.020.010.03-0.11-91.67%2,3015,014123.44%
NVDA240524C014500002024-05-23 10:37AM EDT1,450.000.010.000.01-0.09-90.00%7232,098125.00%
NVDA240524C015000002024-05-23 10:49AM EDT1,500.000.010.000.02-0.03-75.00%2,5788,708143.75%
NVDA240524C015500002024-05-23 10:48AM EDT1,550.000.010.000.01-0.05-83.33%5975,606146.88%
NVDA240524C016000002024-05-23 10:49AM EDT1,600.000.010.000.01-0.03-75.00%2074,761159.38%
NVDA240524C016500002024-05-23 10:03AM EDT1,650.000.010.000.01-0.04-80.00%2221,432168.75%
NVDA240524C017000002024-05-23 9:38AM EDT1,700.000.010.000.01-0.02-66.67%751,540181.25%
NVDA240524C017500002024-05-23 9:59AM EDT1,750.000.010.000.01-0.02-66.67%7514187.50%
NVDA240524C017900002024-05-23 9:48AM EDT1,790.000.010.000.01-0.01-50.00%9986196.88%
NVDA240524C018000002024-05-23 9:30AM EDT1,800.000.010.000.01-0.01-50.00%1382,621196.88%
NVDA240524C018100002024-05-23 10:51AM EDT1,810.000.010.000.01-0.01-50.00%31725,512200.00%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
NVDA240524P002600002024-05-23 9:44AM EDT260.000.010.000.010.00-32143512.50%
NVDA240524P002800002024-05-23 9:30AM EDT280.000.010.000.010.00-150475.00%
NVDA240524P002900002024-05-06 10:20AM EDT290.000.050.000.010.00--1462.50%
NVDA240524P003000002024-05-22 9:30AM EDT300.000.010.000.010.00-2106450.00%
NVDA240524P003100002024-05-22 12:32PM EDT310.000.010.000.010.00-13443.75%
NVDA240524P003200002024-05-21 11:09AM EDT320.000.010.000.010.00-416437.50%
NVDA240524P003300002024-05-13 1:05PM EDT330.000.010.000.010.00-1129425.00%
NVDA240524P003400002024-05-17 3:34PM EDT340.000.010.000.010.00-445412.50%
NVDA240524P003500002024-05-20 9:41AM EDT350.000.010.000.01-0.01-33.33%1945400.00%
NVDA240524P003600002024-05-20 9:33AM EDT360.000.010.000.010.00-11213387.50%
NVDA240524P003700002024-05-21 2:55PM EDT370.000.010.000.010.00-752381.25%
NVDA240524P003800002024-05-20 11:36AM EDT380.000.070.000.010.00-3155375.00%
NVDA240524P003900002024-05-17 10:49AM EDT390.000.030.000.010.00-9171362.50%
NVDA240524P004000002024-05-21 10:10AM EDT400.000.010.000.010.00-100251350.00%
NVDA240524P004100002024-05-22 3:49PM EDT410.000.010.000.010.00-219343.75%
NVDA240524P004200002024-05-23 9:44AM EDT420.000.010.000.01-0.01-50.00%244337.50%
NVDA240524P004300002024-05-20 11:34AM EDT430.000.010.000.010.00-8540325.00%
NVDA240524P004400002024-05-22 3:39PM EDT440.000.010.000.010.00-140592318.75%
NVDA240524P004500002024-05-22 10:15AM EDT450.000.010.000.010.00-6701312.50%
NVDA240524P004600002024-05-22 9:49AM EDT460.000.010.000.010.00-3271300.00%
NVDA240524P004700002024-05-22 10:46AM EDT470.000.010.000.010.00-791,115293.75%
NVDA240524P004800002024-05-23 10:01AM EDT480.000.010.000.010.00-11,648287.50%
NVDA240524P004900002024-05-23 9:30AM EDT490.000.010.000.010.00-1082,426281.25%
NVDA240524P005000002024-05-23 9:30AM EDT500.000.010.000.01-0.01-50.00%32,463275.00%
NVDA240524P005100002024-05-23 9:30AM EDT510.000.010.000.01-0.01-50.00%1748268.75%
NVDA240524P005200002024-05-23 9:30AM EDT520.000.010.000.01-0.01-50.00%1455262.50%
NVDA240524P005300002024-05-23 9:30AM EDT530.000.010.000.01-0.01-50.00%1428250.00%
NVDA240524P005400002024-05-23 9:40AM EDT540.000.010.000.01-0.02-66.67%1181243.75%
NVDA240524P005500002024-05-23 9:36AM EDT550.000.010.000.01-0.02-66.67%11,164237.50%
NVDA240524P005600002024-05-23 9:30AM EDT560.000.010.000.01-0.02-66.67%73474231.25%
NVDA240524P005700002024-05-23 10:01AM EDT570.000.010.000.01-0.02-66.67%10726225.00%
NVDA240524P005800002024-05-23 10:39AM EDT580.000.010.000.01-0.04-80.00%4604218.75%
NVDA240524P005900002024-05-23 10:06AM EDT590.000.010.000.01-0.04-80.00%5620212.50%
NVDA240524P005925002024-05-22 3:59PM EDT592.500.010.000.01-0.04-80.00%2220212.50%
NVDA240524P005950002024-05-23 9:30AM EDT595.000.020.000.01-0.04-66.67%1220212.50%
NVDA240524P006000002024-05-23 10:26AM EDT600.000.010.000.01-0.04-80.00%7944,664206.25%
NVDA240524P006050002024-05-23 9:31AM EDT605.000.010.000.01-0.05-83.33%5130206.25%
NVDA240524P006075002024-05-23 9:30AM EDT607.500.010.000.01-0.05-83.33%333206.25%
NVDA240524P006100002024-05-23 10:45AM EDT610.000.010.000.01-0.07-87.50%8264200.00%
NVDA240524P006150002024-05-22 3:59PM EDT615.000.010.000.01-0.09-90.00%10422196.88%
NVDA240524P006200002024-05-23 10:28AM EDT620.000.010.000.01-0.10-90.91%57696196.88%
NVDA240524P006250002024-05-23 10:30AM EDT625.000.010.000.01-0.08-88.89%155448193.75%
NVDA240524P006300002024-05-23 10:29AM EDT630.000.010.000.01-0.08-88.89%831,430190.63%
NVDA240524P006350002024-05-23 10:45AM EDT635.000.010.000.01-0.09-90.00%109208187.50%
NVDA240524P006400002024-05-23 10:16AM EDT640.000.010.000.01-0.09-90.00%23756184.38%
NVDA240524P006450002024-05-23 10:43AM EDT645.000.010.000.01-0.14-93.33%81741181.25%
NVDA240524P006500002024-05-23 10:53AM EDT650.000.010.000.01-0.12-92.31%9032,420181.25%
NVDA240524P006550002024-05-23 10:16AM EDT655.000.010.000.01-0.19-95.00%384552175.00%
NVDA240524P006600002024-05-23 10:09AM EDT660.000.010.000.01-0.14-93.33%4001,267175.00%
NVDA240524P006650002024-05-23 10:47AM EDT665.000.010.000.01-0.21-95.45%1,1561,197171.88%
NVDA240524P006700002024-05-23 10:47AM EDT670.000.010.000.01-0.21-95.45%4771,312168.75%
NVDA240524P006750002024-05-23 10:13AM EDT675.000.010.000.01-0.29-96.67%1911,200165.63%
NVDA240524P006800002024-05-23 10:23AM EDT680.000.010.000.01-0.29-96.67%469722162.50%
NVDA240524P006850002024-05-23 10:47AM EDT685.000.010.010.01-0.26-96.30%438975168.75%
NVDA240524P006900002024-05-23 10:47AM EDT690.000.020.010.02-0.25-96.15%181838170.31%
NVDA240524P006950002024-05-23 10:36AM EDT695.000.010.010.02-0.29-96.67%1,1462,345167.19%
NVDA240524P007000002024-05-23 10:52AM EDT700.000.010.010.02-0.32-94.12%1,4305,922165.63%
NVDA240524P007050002024-05-23 10:44AM EDT705.000.010.010.02-0.38-97.44%341855162.50%
NVDA240524P007100002024-05-23 10:48AM EDT710.000.020.010.02-0.36-94.74%1681,412159.38%
NVDA240524P007150002024-05-23 10:49AM EDT715.000.020.010.02-0.38-95.00%2051,927156.25%
NVDA240524P007200002024-05-23 10:46AM EDT720.000.010.010.02-0.44-97.78%1,1751,781154.69%
NVDA240524P007250002024-05-23 10:50AM EDT725.000.010.010.02-0.49-96.08%4931,753151.56%
NVDA240524P007300002024-05-23 10:53AM EDT730.000.020.020.03-0.53-96.36%5431,971154.69%
NVDA240524P007350002024-05-23 10:43AM EDT735.000.020.020.05-0.62-96.88%226971156.25%
NVDA240524P007400002024-05-23 10:49AM EDT740.000.020.020.04-0.56-96.55%4082,179151.56%
NVDA240524P007450002024-05-23 10:30AM EDT745.000.030.030.04-0.65-95.59%3181,836150.78%
NVDA240524P007500002024-05-23 10:53AM EDT750.000.050.030.04-0.78-93.98%2,3987,076147.66%
NVDA240524P007550002024-05-23 10:51AM EDT755.000.030.030.06-0.88-96.70%3471,030148.44%
NVDA240524P007600002024-05-23 10:53AM EDT760.000.040.040.06-0.91-95.79%3231,861146.88%
NVDA240524P007650002024-05-23 10:53AM EDT765.000.040.040.05-0.96-96.00%3992,375142.97%
NVDA240524P007700002024-05-23 10:54AM EDT770.000.040.040.05-1.06-95.50%7363,219139.84%
NVDA240524P007750002024-05-23 10:54AM EDT775.000.040.030.04-1.08-96.43%9062,463134.38%
NVDA240524P007800002024-05-23 10:49AM EDT780.000.040.040.05-1.21-96.80%1,1814,003134.38%
NVDA240524P007850002024-05-23 10:53AM EDT785.000.050.040.05-1.45-96.67%6472,524131.64%
NVDA240524P007900002024-05-23 10:50AM EDT790.000.050.050.06-1.48-96.73%9708,768131.25%
NVDA240524P007950002024-05-23 10:50AM EDT795.000.070.060.07-1.65-96.49%1,1232,311130.86%
NVDA240524P008000002024-05-23 10:52AM EDT800.000.060.060.07-1.93-96.98%7,15114,964128.13%
NVDA240524P008050002024-05-23 10:53AM EDT805.000.070.060.07-2.18-96.89%8822,473125.20%
NVDA240524P008100002024-05-23 10:52AM EDT810.000.070.070.10-2.45-97.22%9653,641125.78%
NVDA240524P008150002024-05-23 10:49AM EDT815.000.080.080.10-2.78-97.20%9663,946123.63%
NVDA240524P008200002024-05-23 10:53AM EDT820.000.090.080.10-3.05-97.44%1,9587,198120.90%
NVDA240524P008250002024-05-23 10:53AM EDT825.000.090.080.09-3.71-97.89%1,7906,435117.38%
NVDA240524P008300002024-05-23 10:52AM EDT830.000.100.090.10-3.91-97.75%3,1335,664116.02%
NVDA240524P008350002024-05-23 10:54AM EDT835.000.100.090.10-4.30-97.95%1,1352,897113.28%
NVDA240524P008400002024-05-23 10:51AM EDT840.000.090.090.10-5.01-98.24%2,4804,943110.55%
NVDA240524P008450002024-05-23 10:52AM EDT845.000.110.100.12-5.49-98.04%1,7103,523109.38%
NVDA240524P008500002024-05-23 10:53AM EDT850.000.120.110.12-6.03-98.05%6,76016,893107.03%
NVDA240524P008550002024-05-23 10:53AM EDT855.000.110.120.14-6.95-98.44%2,1523,553105.86%
NVDA240524P008600002024-05-23 10:52AM EDT860.000.120.120.14-7.84-98.49%1,8524,524102.93%
NVDA240524P008650002024-05-23 10:51AM EDT865.000.140.120.14-8.73-98.53%1,0103,141100.20%
NVDA240524P008700002024-05-23 10:54AM EDT870.000.140.130.15-10.06-98.72%1,7103,82598.24%
NVDA240524P008750002024-05-23 10:54AM EDT875.000.150.130.15-10.60-98.60%1,4603,80195.51%
NVDA240524P008800002024-05-23 10:54AM EDT880.000.160.150.16-11.77-98.66%1,9986,66893.75%
NVDA240524P008850002024-05-23 10:54AM EDT885.000.160.160.17-13.04-98.79%9122,55991.70%
NVDA240524P008900002024-05-23 10:52AM EDT890.000.160.160.17-14.26-98.89%1,8534,10088.87%
NVDA240524P008925002024-05-23 10:54AM EDT892.500.170.170.18-15.33-98.90%32062888.09%
NVDA240524P008950002024-05-23 10:53AM EDT895.000.160.150.18-15.71-98.93%8191,75386.13%
NVDA240524P008975002024-05-23 10:49AM EDT897.500.150.160.19-16.90-99.12%55689285.35%
NVDA240524P009000002024-05-23 10:54AM EDT900.000.180.180.19-17.30-98.91%8,32612,54984.57%
NVDA240524P009025002024-05-23 10:43AM EDT902.500.170.160.18-18.63-99.10%40251882.23%
NVDA240524P009050002024-05-23 10:54AM EDT905.000.190.180.20-19.00-99.01%9901,49282.03%
NVDA240524P009075002024-05-23 10:46AM EDT907.500.160.180.21-19.84-99.20%63476780.86%
NVDA240524P009100002024-05-23 10:52AM EDT910.000.200.180.20-20.80-99.09%1,6592,52179.20%
NVDA240524P009125002024-05-23 10:34AM EDT912.500.170.180.21-22.56-99.25%26164578.03%
NVDA240524P009150002024-05-23 10:53AM EDT915.000.220.190.22-22.70-99.17%1,0962,28377.15%
NVDA240524P009175002024-05-23 10:48AM EDT917.500.190.210.23-24.12-99.22%41866276.37%
NVDA240524P009200002024-05-23 10:53AM EDT920.000.230.210.23-24.84-99.08%2,7424,45575.00%
NVDA240524P009250002024-05-23 10:53AM EDT925.000.240.230.25-26.84-99.08%2,1263,15073.00%
NVDA240524P009300002024-05-23 10:52AM EDT930.000.230.250.27-29.07-99.22%3,9104,82970.90%
NVDA240524P009350002024-05-23 10:54AM EDT935.000.280.280.30-31.87-99.13%2,9343,24969.09%
NVDA240524P009400002024-05-23 10:54AM EDT940.000.300.300.31-33.70-99.12%5,7956,25566.65%
NVDA240524P009450002024-05-23 10:53AM EDT945.000.350.320.35-36.25-99.07%3,0244,24164.65%
NVDA240524P009500002024-05-23 10:54AM EDT950.000.370.370.38-39.63-99.07%11,3796,50262.74%
NVDA240524P009550002024-05-23 10:53AM EDT955.000.420.410.42-42.25-99.09%1,9361,57660.69%
NVDA240524P009600002024-05-23 10:53AM EDT960.000.460.460.50-45.04-98.99%3,3391,09159.08%
NVDA240524P009650002024-05-23 10:53AM EDT965.000.540.500.53-47.51-98.90%2,89745756.64%
NVDA240524P009700002024-05-23 10:53AM EDT970.000.630.600.65-50.57-98.85%5,13376455.40%
NVDA240524P009750002024-05-23 10:54AM EDT975.000.740.720.77-51.48-98.55%5,02179453.96%
NVDA240524P009800002024-05-23 10:53AM EDT980.000.900.850.89-56.35-98.46%14,37945952.25%
NVDA240524P009850002024-05-23 10:53AM EDT985.001.051.011.07-57.41-98.25%5,13941850.73%
NVDA240524P009900002024-05-23 10:53AM EDT990.001.251.251.29-62.75-98.02%7,67552049.63%
NVDA240524P009950002024-05-23 10:53AM EDT995.001.571.531.60-65.43-97.66%4,37117848.54%
NVDA240524P010000002024-05-23 10:54AM EDT1,000.001.951.881.94-67.73-97.16%36,0412,55947.13%
NVDA240524P010050002024-05-23 10:54AM EDT1,005.002.442.462.54-71.23-96.66%5,44220146.83%
NVDA240524P010100002024-05-23 10:53AM EDT1,010.003.102.882.98-73.78-96.12%11,03422844.92%
NVDA240524P010150002024-05-23 10:53AM EDT1,015.003.833.703.85-76.77-95.25%6,86630144.58%
NVDA240524P010200002024-05-23 10:54AM EDT1,020.004.904.604.75-83.00-94.39%12,02248343.56%
NVDA240524P010250002024-05-23 10:53AM EDT1,025.006.055.856.00-82.02-93.13%8,68929443.14%
NVDA240524P010300002024-05-23 10:54AM EDT1,030.007.607.407.55-85.04-91.80%19,12033242.93%
NVDA240524P010350002024-05-23 10:53AM EDT1,035.009.509.059.25-91.70-90.66%11,54623742.29%
NVDA240524P010400002024-05-23 10:54AM EDT1,040.0011.4511.3011.55-92.35-89.01%12,17532042.68%
NVDA240524P010450002024-05-23 10:54AM EDT1,045.0014.1614.0014.30-89.56-86.48%3,59022743.55%
NVDA240524P010500002024-05-23 10:54AM EDT1,050.0016.8516.5516.85-93.15-84.68%3,20069442.79%
NVDA240524P010550002024-05-23 10:52AM EDT1,055.0019.4119.8520.20-94.16-82.96%58840743.73%
NVDA240524P010600002024-05-23 10:53AM EDT1,060.0022.5822.8523.25-101.32-81.78%1,13742342.68%
NVDA240524P010650002024-05-23 10:50AM EDT1,065.0027.0126.8027.35-94.09-77.70%25426044.58%
NVDA240524P010700002024-05-23 10:49AM EDT1,070.0030.0030.5531.10-102.05-77.28%19929244.34%
NVDA240524P010750002024-05-23 10:52AM EDT1,075.0035.3635.2535.65-101.09-74.51%10038646.84%
NVDA240524P010800002024-05-23 10:52AM EDT1,080.0037.8038.4039.05-103.60-73.27%22364342.76%
NVDA240524P010850002024-05-23 10:52AM EDT1,085.0041.7041.6042.20-97.87-70.12%10819831.71%
NVDA240524P010900002024-05-23 10:31AM EDT1,090.0046.8548.5049.15-98.65-67.80%238550.95%
NVDA240524P010950002024-05-23 10:47AM EDT1,095.0049.9052.5053.15-101.06-66.94%5144847.40%
NVDA240524P011000002024-05-23 10:49AM EDT1,100.0057.0557.9058.50-102.10-64.15%13068151.12%
NVDA240524P011050002024-05-23 10:40AM EDT1,105.0062.1562.3062.85-108.10-63.49%3796451.12%
NVDA240524P011100002024-05-23 9:48AM EDT1,110.0076.1865.7566.50-101.42-57.11%153120.00%
NVDA240524P011150002024-05-23 9:38AM EDT1,115.0075.4569.1070.25-103.45-57.83%21460.00%
NVDA240524P011200002024-05-23 10:21AM EDT1,120.0083.5075.2078.35-95.75-53.42%1426165.23%
NVDA240524P011250002024-05-23 9:44AM EDT1,125.0087.9079.8081.85-92.30-51.22%24844.73%
NVDA240524P011300002024-05-23 9:34AM EDT1,130.0098.8586.2088.40-91.85-48.16%29158.33%
NVDA240524P011400002024-05-23 9:39AM EDT1,140.00104.0094.5597.70-91.55-46.82%317169.80%
NVDA240524P011500002024-05-23 10:49AM EDT1,150.00106.12105.40107.50-101.58-48.91%66572.22%
NVDA240524P011600002024-05-23 9:33AM EDT1,160.00130.65115.85119.05-84.35-39.23%42876.51%
NVDA240524P011700002024-05-22 3:54PM EDT1,170.00224.90120.95133.150.00-608372.31%
NVDA240524P011800002024-05-22 3:55PM EDT1,180.00232.75130.35142.550.00-105522135.16%
NVDA240524P011900002024-05-23 9:48AM EDT1,190.00153.70140.50153.25-88.85-36.63%615174.02%
NVDA240524P012000002024-05-23 10:44AM EDT1,200.00158.55149.00161.10-92.85-36.93%43135137.37%
NVDA240524P012100002024-05-23 9:47AM EDT1,210.00173.25159.85172.35-90.90-34.41%211152.73%
NVDA240524P012200002024-05-23 9:48AM EDT1,220.00183.55171.00182.70-93.50-33.75%402284.57%
NVDA240524P012300002024-05-23 9:41AM EDT1,230.00195.80179.65192.20-91.95-31.95%42163.61%
NVDA240524P012400002024-05-22 3:50PM EDT1,240.00296.70188.40201.050.00-1382160.07%
NVDA240524P012500002024-05-23 9:39AM EDT1,250.00211.45198.80211.55-89.30-29.69%140169.90%
NVDA240524P012600002024-05-23 9:53AM EDT1,260.00229.15210.80223.10-88.30-27.82%140106.06%
NVDA240524P012700002024-05-22 3:51PM EDT1,270.00235.35220.75233.15-92.40-28.19%120109.86%
NVDA240524P012800002024-05-22 3:51PM EDT1,280.00337.45229.40241.900.00-460189.26%
NVDA240524P012900002024-05-23 9:49AM EDT1,290.00252.15238.60251.10-95.15-27.40%40187.38%
NVDA240524P013000002024-05-23 9:39AM EDT1,300.00270.39248.35260.30-86.21-24.18%40184.42%
NVDA240524P013100002024-05-15 1:17PM EDT1,310.00364.74259.40271.700.00-460203.24%
NVDA240524P013200002024-05-22 3:50PM EDT1,320.00376.35268.35281.000.00-40201.58%
NVDA240524P013300002024-05-23 9:32AM EDT1,330.00309.20280.20292.20-83.51-21.27%60217.92%
NVDA240524P013400002024-05-23 9:30AM EDT1,340.00315.65288.75301.45-89.54-22.10%80215.87%
NVDA240524P013500002024-05-23 9:35AM EDT1,350.00313.83300.20313.00-84.45-21.20%10234.99%
NVDA240524P013600002024-05-23 9:31AM EDT1,360.00339.75308.55320.40-68.95-16.87%180214.23%
NVDA240524P013700002024-05-23 9:31AM EDT1,370.00349.05317.70331.70-75.33-17.75%21232.76%
NVDA240524P013800002024-05-15 12:48PM EDT1,380.00434.78329.45342.100.00--0241.41%
NVDA240524P013900002024-05-15 12:27PM EDT1,390.00443.85340.75352.950.00--0144.14%
NVDA240524P016000002024-05-22 3:39PM EDT1,600.00654.66548.10560.800.00-11317.31%
NVDA240524P018000002024-05-17 10:17AM EDT1,800.00867.92747.50761.800.00-20399.00%