U.S. markets close in 6 hours 4 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
127.47-0.97 (-0.75%)
A partir del 09:56AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NVDA240719C000005002024-07-15 10:32AM EDT0.50128.80128.10128.600.00-14,3840.00%
NVDA240719C000010002024-07-11 12:11PM EDT1.00129.54127.35127.950.00-2156760.00%
NVDA240719C000015002024-07-08 1:08PM EDT1.50126.75127.05127.700.00-122504,937.50%
NVDA240719C000020002024-07-01 10:27AM EDT2.00119.90126.65127.250.00-40503,753.13%
NVDA240719C000025002024-07-01 1:29PM EDT2.50121.35125.85126.700.00--1443,042.19%
NVDA240719C000030002024-07-01 1:44PM EDT3.00120.65125.55126.200.00-6323582,853.13%
NVDA240719C000035002024-07-01 1:45PM EDT3.50120.30125.00125.650.00--12,607.81%
NVDA240719C000040002024-07-01 11:11AM EDT4.00118.55124.35124.950.00-1401032,343.75%
NVDA240719C000045002024-07-01 11:07AM EDT4.50117.25123.90124.500.00--702,252.34%
NVDA240719C000050002024-07-10 10:23AM EDT5.00128.80123.45124.150.00-13352,200.00%
NVDA240719C000100002024-06-05 2:19PM EDT10.001,202.661,196.151,201.300.00-50260.00%
NVDA240719C000150002024-07-12 3:27PM EDT15.00116.10113.50114.200.00-30721,329.69%
NVDA240719C000155002024-07-01 11:28AM EDT15.50108.45112.85113.400.00-90551,255.47%
NVDA240719C000160002024-07-01 11:30AM EDT16.00108.00111.95112.700.00-100701,158.59%
NVDA240719C000165002024-07-15 3:39PM EDT16.50111.65112.00112.700.00-30901,265.63%
NVDA240719C000170002024-05-28 2:18PM EDT17.0096.68104.40107.500.00--100.00%
NVDA240719C000175002024-06-26 12:10PM EDT17.50107.67110.75111.550.00-101001,183.98%
NVDA240719C000180002024-07-12 12:21PM EDT18.00111.93110.50111.150.00-10501,203.13%
NVDA240719C000185002024-07-05 3:06PM EDT18.50108.60110.00110.800.00-10401,200.00%
NVDA240719C000190002024-07-15 1:09PM EDT19.00109.30109.50110.150.00-10161,167.97%
NVDA240719C000195002024-07-01 12:40PM EDT19.50104.55109.00109.800.00-10601,165.63%
NVDA240719C000200002024-07-12 12:54PM EDT20.00110.50108.60109.100.00-101671,139.84%
NVDA240719C000205002024-06-10 10:17AM EDT20.5097.99113.60114.100.00--2701,848.24%
NVDA240719C000210002024-07-02 1:43PM EDT21.00101.97107.55108.250.00-10611,117.58%
NVDA240719C000215002024-06-25 2:20PM EDT21.50103.28106.95107.500.00-1201601,070.70%
NVDA240719C000220002024-07-12 10:06AM EDT22.00107.84106.65107.250.00-101741,096.68%
NVDA240719C000225002024-05-28 3:24PM EDT22.5091.81100.00102.050.00--100.00%
NVDA240719C000230002024-06-14 3:51PM EDT23.00109.12105.05109.000.00-1291,226.17%
NVDA240719C000235002024-07-15 11:36AM EDT23.50105.89105.00105.800.00-501001,046.48%
NVDA240719C000240002024-07-15 10:20AM EDT24.00105.08104.50105.300.00-401281,033.20%
NVDA240719C000250002024-07-08 9:57AM EDT25.00105.30103.55104.200.00--701,003.71%
NVDA240719C000255002024-06-25 2:22PM EDT25.5099.13102.85103.400.00-5039949.61%
NVDA240719C000260002024-07-09 12:58PM EDT26.00104.35102.35103.000.00-1070946.88%
NVDA240719C000265002024-07-15 10:04AM EDT26.50102.57102.00102.750.00-2567967.97%
NVDA240719C000270002024-07-16 9:35AM EDT27.00100.45101.60102.15-1.40-1.37%50255956.45%
NVDA240719C000275002024-07-15 10:49AM EDT27.50102.20100.85101.450.00-10190909.57%
NVDA240719C000280002024-06-27 10:52AM EDT28.0095.93100.50101.250.00-10150934.38%
NVDA240719C000285002024-07-08 12:41PM EDT28.5099.5699.80100.400.00-10411880.47%
NVDA240719C000290002024-07-08 1:16PM EDT29.0099.6599.50100.250.00-194913.09%
NVDA240719C000295002024-07-12 2:53PM EDT29.50102.1599.0599.800.00-560909.96%
NVDA240719C000300002024-07-16 9:35AM EDT30.0097.5598.6599.20-0.66-0.67%98685899.61%
NVDA240719C000310002024-06-25 1:14PM EDT31.0093.2897.3598.000.00-10425843.95%
NVDA240719C000315002024-06-10 10:47AM EDT31.5089.60101.90102.550.00--01,329.00%
NVDA240719C000320002024-07-12 3:41PM EDT32.0098.1596.3096.900.00-701,034814.45%
NVDA240719C000325002024-06-14 10:03AM EDT32.5098.8995.5599.450.00-2085976.17%
NVDA240719C000330002024-07-15 3:48PM EDT33.0094.9695.4096.000.00-10122811.52%
NVDA240719C000335002024-07-11 9:30AM EDT33.50103.0594.9095.500.00-1135802.93%
NVDA240719C000340002024-07-12 2:51PM EDT34.0097.5594.5095.300.00-60238821.48%
NVDA240719C000345002024-07-01 12:40PM EDT34.5089.6093.9594.550.00-989792.97%
NVDA240719C000350002024-07-15 3:37PM EDT35.0093.0393.5594.150.00-5789797.85%
NVDA240719C000355002024-07-01 2:58PM EDT35.5088.8593.0093.650.00-30118786.33%
NVDA240719C000360002024-07-15 12:07PM EDT36.0092.6592.6093.300.00-7375793.75%
NVDA240719C000365002024-07-11 2:23PM EDT36.5091.8491.9092.550.00-1070757.23%
NVDA240719C000370002024-07-15 12:33PM EDT37.0091.2791.6092.200.00-101,023771.48%
NVDA240719C000375002024-06-20 10:35AM EDT37.50101.1591.1591.750.00-150188769.53%
NVDA240719C000380002024-07-09 10:51AM EDT38.0095.0090.5091.300.00-10084755.86%
NVDA240719C000385002024-07-15 10:31AM EDT38.5090.9090.0090.550.00-2291733.01%
NVDA240719C000390002024-07-10 3:57PM EDT39.0096.0089.6090.300.00-26292746.48%
NVDA240719C000395002024-07-15 3:17PM EDT39.5088.8789.2089.800.00-90108744.73%
NVDA240719C000400002024-07-15 3:17PM EDT40.0088.3688.3588.800.00-150612685.94%
NVDA240719C000405002024-07-11 1:21PM EDT40.5088.4088.0088.800.00-4288718.75%
NVDA240719C000410002024-07-15 3:05PM EDT41.0086.9287.6588.250.00-100172717.19%
NVDA240719C000415002024-07-12 11:56AM EDT41.5088.9087.0087.800.00-20186704.69%
NVDA240719C000420002024-07-11 10:41AM EDT42.0089.2586.5087.300.00-2492697.66%
NVDA240719C000425002024-06-20 9:43AM EDT42.5097.7986.1586.750.00-1380696.29%
NVDA240719C000430002024-07-05 1:13PM EDT43.0084.3685.6086.150.00-60894681.25%
NVDA240719C000435002024-06-05 3:34PM EDT43.5078.6682.0582.850.00--1800.00%
NVDA240719C000440002024-07-05 11:01AM EDT44.0082.5184.6085.300.00-201,299676.17%
NVDA240719C000445002024-07-15 3:59PM EDT44.5083.8183.8584.350.00-2509630.47%
NVDA240719C000450002024-07-12 1:43PM EDT45.0086.1083.4583.850.00-3510,131630.27%
NVDA240719C000455002024-07-15 10:27AM EDT45.5083.7583.0583.500.00-32,095638.28%
NVDA240719C000460002024-07-15 11:45AM EDT46.0083.0082.6583.200.00-12,630647.85%
NVDA240719C000465002024-06-27 11:43AM EDT46.5077.0182.1082.700.00-791,300639.06%
NVDA240719C000470002024-07-15 11:18AM EDT47.0083.4481.7082.250.00-52,025640.43%
NVDA240719C000475002024-07-15 9:45AM EDT47.5081.3780.8581.350.00-40688594.92%
NVDA240719C000480002024-07-11 3:50PM EDT48.0080.0080.4080.950.00-50883597.46%
NVDA240719C000485002024-06-24 9:43AM EDT48.5074.6979.8080.400.00-1791583.40%
NVDA240719C000490002024-07-11 3:59PM EDT49.0078.7079.4079.800.00-12,060577.93%
NVDA240719C000495002024-07-01 9:58AM EDT49.5071.3779.0079.800.00-10440603.32%
NVDA240719C000500002024-07-15 9:59AM EDT50.0078.7578.7079.200.00-123,278602.34%
NVDA240719C000505002024-07-11 9:30AM EDT50.5086.0778.2578.800.00-1445603.52%
NVDA240719C000510002024-07-15 10:51AM EDT51.0079.0277.8078.250.00-10894597.85%
NVDA240719C000515002024-07-09 3:15PM EDT51.5079.9476.8577.350.00-20750550.78%
NVDA240719C000520002024-07-12 3:43PM EDT52.0078.0076.7077.250.00-1072,009582.03%
NVDA240719C000525002024-07-10 3:32PM EDT52.5082.2775.9576.400.00-101,610548.05%
NVDA240719C000530002024-07-15 1:59PM EDT53.0074.7775.7076.200.00-51,390568.95%
NVDA240719C000535002024-07-11 3:36PM EDT53.5075.4975.0075.550.00-3598547.27%
NVDA240719C000540002024-07-15 11:22AM EDT54.0076.7073.9574.350.00-142,034473.05%
NVDA240719C000545002024-07-15 9:54AM EDT54.5074.4074.2574.800.00-1899559.38%
NVDA240719C000550002024-07-15 3:57PM EDT55.0073.2073.8574.250.00-503,675556.25%
NVDA240719C000555002024-07-12 3:36PM EDT55.5074.9573.0573.550.00-141,206529.10%
NVDA240719C000560002024-07-12 3:17PM EDT56.0075.2072.4572.950.00-501,040514.84%
NVDA240719C000565002024-07-15 2:29PM EDT56.5071.7572.1072.650.00-401,365525.78%
NVDA240719C000570002024-07-12 3:20PM EDT57.0074.0071.7572.200.00-101,839529.30%
NVDA240719C000575002024-07-15 3:08PM EDT57.5070.5470.9071.450.00-1051,063498.05%
NVDA240719C000580002024-07-12 10:30AM EDT58.0070.8970.4570.900.00-101,515493.36%
NVDA240719C000585002024-07-12 11:41AM EDT58.5072.2569.9070.450.00-1620488.67%
NVDA240719C000590002024-07-12 10:08AM EDT59.0070.9569.7570.250.00-101,005511.72%
NVDA240719C000595002024-07-05 1:03PM EDT59.5068.0069.3069.750.00-10499508.79%
NVDA240719C000600002024-07-15 12:25PM EDT60.0068.1968.8569.200.00-225,806503.91%
NVDA240719C000605002024-07-12 3:33PM EDT60.5070.0167.9068.350.00-50803465.72%
NVDA240719C000610002024-07-11 12:54PM EDT61.0067.6567.8068.200.00-151,723492.58%
NVDA240719C000615002024-07-16 9:33AM EDT61.5066.4567.0067.45-0.93-1.38%63,527465.53%
NVDA240719C000620002024-07-09 3:52PM EDT62.0069.6066.5567.000.00-1004,024465.23%
NVDA240719C000625002024-07-09 3:50PM EDT62.5068.9165.8566.350.00-103,309445.90%
NVDA240719C000630002024-07-15 3:54PM EDT63.0064.6365.5566.100.00-35,049460.35%
NVDA240719C000635002024-07-12 12:55PM EDT63.5067.0964.8565.350.00-101,730437.31%
NVDA240719C000640002024-07-10 12:49PM EDT64.0070.9164.8065.250.00-101,993466.80%
NVDA240719C000645002024-07-05 1:51PM EDT64.5063.2064.2064.700.00-1974456.84%
NVDA240719C000650002024-07-15 3:58PM EDT65.0063.2262.7564.300.00-114,188418.16%
NVDA240719C000655002024-07-02 9:53AM EDT65.5057.3563.3063.750.00-61,763453.52%
NVDA240719C000660002024-07-15 3:53PM EDT66.0061.4462.4562.900.00-241,891422.46%
NVDA240719C000665002024-07-15 3:50PM EDT66.5061.3561.8562.500.00-101,010418.36%
NVDA240719C000670002024-07-12 12:53PM EDT67.0063.5361.5061.950.00-242,687418.16%
NVDA240719C000675002024-07-15 11:04AM EDT67.5062.7061.3061.750.00-102,120436.13%
NVDA240719C000680002024-07-12 2:10PM EDT68.0063.5060.4560.850.00-82,732404.20%
NVDA240719C000685002024-06-27 11:39AM EDT68.5055.2760.3060.750.00-52,417427.73%
NVDA240719C000690002024-07-16 9:38AM EDT69.0059.3159.7060.20-1.44-2.37%43,088418.36%
NVDA240719C000695002024-07-12 3:25PM EDT69.5061.4059.2559.700.00-25,514415.92%
NVDA240719C000700002024-07-16 9:35AM EDT70.0057.9758.3558.90+0.47+0.82%438,173386.43%
NVDA240719C000705002024-06-28 11:10AM EDT70.5055.3558.0058.750.00-10438400.78%
NVDA240719C000710002024-07-15 9:51AM EDT71.0057.4957.6558.250.00-7389401.95%
NVDA240719C000715002024-07-05 3:46PM EDT71.5055.5657.0557.600.00-10556389.45%
NVDA240719C000720002024-07-15 12:58PM EDT72.0056.9056.8557.250.00-104,230400.59%
NVDA240719C000725002024-07-15 11:23AM EDT72.5058.0355.8556.350.00-10694365.43%
NVDA240719C000730002024-07-12 10:51AM EDT73.0058.0055.7056.200.00-11,350386.13%
NVDA240719C000735002024-07-10 12:12PM EDT73.5061.3055.1055.600.00-2546375.59%
NVDA240719C000740002024-07-15 12:56PM EDT74.0054.6554.8055.200.00-47,320381.45%
NVDA240719C000745002024-07-02 12:37PM EDT74.5048.3554.2054.700.00-9891374.41%
NVDA240719C000750002024-07-15 10:54AM EDT75.0055.0553.8554.200.00-33,111375.29%
NVDA240719C000755002024-07-12 3:58PM EDT75.5053.6752.9553.500.00-1737352.05%
NVDA240719C000760002024-07-15 2:50PM EDT76.0052.1752.5552.950.00-48,253350.10%
NVDA240719C000765002024-07-15 12:13PM EDT76.5051.6052.2052.700.00-10838359.28%
NVDA240719C000770002024-07-12 10:52AM EDT77.0054.0851.5551.950.00-3667342.77%
NVDA240719C000775002024-07-03 9:31AM EDT77.5044.7550.9051.350.00-11,095330.76%
NVDA240719C000780002024-07-15 1:03PM EDT78.0050.2650.5050.850.00-239,282330.66%
NVDA240719C000785002024-07-15 12:29PM EDT78.5049.8749.8550.500.00-34678327.15%
NVDA240719C000790002024-07-12 1:18PM EDT79.0051.5549.6550.000.00-1,2501,831333.11%
NVDA240719C000795002024-07-15 3:28PM EDT79.5049.4149.0549.300.00-602,010320.12%
NVDA240719C000800002024-07-16 9:35AM EDT80.0048.0048.8549.15-0.14-0.29%24824,132336.43%
NVDA240719C000805002024-07-15 3:28PM EDT80.5048.4348.4548.700.00-602,116337.01%
NVDA240719C000810002024-07-15 12:29PM EDT81.0047.3647.4047.950.00-343,038309.67%
NVDA240719C000815002024-06-21 2:27PM EDT81.5045.3047.1547.500.00-1720315.43%
NVDA240719C000820002024-07-11 3:15PM EDT82.0047.3546.4546.850.00-21311,752301.27%
NVDA240719C000825002024-07-12 2:51PM EDT82.5049.1546.1546.550.00-201,269309.96%
NVDA240719C000830002024-07-15 11:47AM EDT83.0045.8045.8546.200.00-212,355316.31%
NVDA240719C000835002024-07-12 3:18PM EDT83.5047.7545.3545.600.00-301,513310.06%
NVDA240719C000840002024-07-15 3:51PM EDT84.0043.5044.5544.950.00-1224,269293.85%
NVDA240719C000845002024-07-15 3:11PM EDT84.5043.6544.0544.450.00-10891290.53%
NVDA240719C000850002024-07-15 3:54PM EDT85.0043.1043.8544.200.00-194,606302.34%
NVDA240719C000855002024-07-12 10:34AM EDT85.5044.7043.1543.550.00-20932289.45%
NVDA240719C000860002024-07-15 3:11PM EDT86.0042.1742.4042.950.00-558,005276.17%
NVDA240719C000865002024-07-08 3:50PM EDT86.5041.8541.9042.350.00-11,431270.02%
NVDA240719C000870002024-07-12 10:05AM EDT87.0042.0741.5541.900.00-183,365272.56%
NVDA240719C000875002024-07-12 3:07PM EDT87.5044.3541.3541.700.00-142,379285.25%
NVDA240719C000880002024-07-15 3:41PM EDT88.0040.3040.5040.850.00-537,794263.28%
NVDA240719C000885002024-07-12 1:37PM EDT88.5042.6040.3040.650.00-22,571275.98%
NVDA240719C000890002024-07-15 3:38PM EDT89.0039.2539.9540.200.00-202,623277.64%
NVDA240719C000895002024-07-11 10:11AM EDT89.5043.1239.0039.400.00-7,1154,508255.08%
NVDA240719C000900002024-07-15 3:59PM EDT90.0038.5638.9539.200.00-142176,282270.90%
NVDA240719C000905002024-07-15 12:02PM EDT90.5038.4838.3038.550.00-205,056260.35%
NVDA240719C000910002024-07-15 1:37PM EDT91.0036.9337.8538.200.00-297,578261.91%
NVDA240719C000915002024-07-15 1:24PM EDT91.5037.0037.0037.450.00-113,629243.75%
NVDA240719C000920002024-07-15 2:29PM EDT92.0036.0036.8537.050.00-12313,640251.86%
NVDA240719C000925002024-07-15 1:12PM EDT92.5035.8536.2536.700.00-202,305249.81%
NVDA240719C000930002024-07-15 10:55AM EDT93.0037.2535.6035.950.00-412,075236.91%
NVDA240719C000935002024-07-16 9:35AM EDT93.5034.3435.1035.45-3.26-8.67%11,317233.79%
NVDA240719C000940002024-07-16 9:35AM EDT94.0033.8534.9535.20-0.20-0.59%17,286244.73%
NVDA240719C000945002024-07-12 11:05AM EDT94.5036.0633.2534.600.00-102,764209.57%
NVDA240719C000950002024-07-16 9:38AM EDT95.0033.6033.8534.10+0.10+0.30%6327,304233.84%
NVDA240719C000955002024-07-15 3:17PM EDT95.5032.9333.0533.350.00-232,127217.87%
NVDA240719C000960002024-07-15 3:59PM EDT96.0032.5532.8033.250.00-8915,851229.69%
NVDA240719C000965002024-07-15 2:29PM EDT96.5031.5032.2532.700.00-1202,103224.41%
NVDA240719C000970002024-07-15 11:27AM EDT97.0033.3531.6031.950.00-21,845212.31%
NVDA240719C000975002024-07-15 3:23PM EDT97.5030.8031.2031.500.00-122,038212.70%
NVDA240719C000980002024-07-15 11:26AM EDT98.0032.2930.9031.150.00-106,323217.19%
NVDA240719C000985002024-07-15 11:53AM EDT98.5030.5130.3030.650.00-61,893211.91%
NVDA240719C000990002024-07-16 9:37AM EDT99.0029.2029.8530.10-0.49-1.65%104,835208.84%
NVDA240719C000995002024-07-15 2:47PM EDT99.5028.6029.1029.300.00-23,842193.95%
NVDA240719C001000002024-07-16 9:38AM EDT100.0028.8028.6028.90+0.45+1.59%3637,816193.16%
NVDA240719C001005002024-07-15 3:51PM EDT100.5027.0028.3028.600.00-4754198.63%
NVDA240719C001010002024-07-15 3:28PM EDT101.0027.2527.8528.150.00-276,006197.56%
NVDA240719C001015002024-07-15 10:36AM EDT101.5028.5027.2527.600.00-22,229191.50%
NVDA240719C001020002024-07-16 9:30AM EDT102.0025.8026.8027.05+0.08+0.31%105,745188.48%
NVDA240719C001030002024-07-15 11:41AM EDT103.0026.8025.8026.050.00-76,127182.42%
NVDA240719C001040002024-07-15 3:51PM EDT104.0023.4524.8025.200.00-7335,609179.30%
NVDA240719C001050002024-07-16 9:38AM EDT105.0023.6323.6023.90+1.18+5.26%10121,614163.77%
NVDA240719C001060002024-07-15 3:48PM EDT106.0022.1022.8523.150.00-2256,106167.24%
NVDA240719C001070002024-07-15 2:06PM EDT107.0020.9021.8522.250.00-725,459162.99%
NVDA240719C001080002024-07-15 3:59PM EDT108.0020.3520.7021.050.00-1915,980150.88%
NVDA240719C001090002024-07-15 3:47PM EDT109.0019.1519.6019.950.00-2,0174,585141.46%
NVDA240719C001100002024-07-16 9:35AM EDT110.0018.0019.0019.20-0.25-1.37%955,182146.48%
NVDA240719C001110002024-07-15 3:59PM EDT111.0017.9717.9518.25+0.34+1.93%59,878140.43%
NVDA240719C001120002024-07-16 9:30AM EDT112.0016.2516.8017.15+0.75+4.72%54,358130.52%
NVDA240719C001130002024-07-15 3:51PM EDT113.0014.6515.8016.100.00-11624,114123.78%
NVDA240719C001140002024-07-16 9:40AM EDT114.0015.1514.6514.95+0.75+5.21%17,273113.23%
NVDA240719C001150002024-07-16 9:36AM EDT115.0013.1513.8014.00-0.17-1.28%4926,944110.35%
NVDA240719C001160002024-07-16 9:39AM EDT116.0013.1512.6512.85+0.80+6.48%1418,626100.00%
NVDA240719C001170002024-07-16 9:33AM EDT117.0011.0511.7511.95-0.35-3.07%106,99796.97%
NVDA240719C001180002024-07-16 9:40AM EDT118.0011.1010.8511.10+0.30+2.78%1711,97294.29%
NVDA240719C001190002024-07-16 9:38AM EDT119.0010.2010.1010.35+1.20+13.33%1914,74994.43%
NVDA240719C001200002024-07-16 9:40AM EDT120.009.308.959.15+0.45+5.08%30990,65783.69%
NVDA240719C001210002024-07-16 9:35AM EDT121.007.478.158.40-0.57-7.09%8035,90682.57%
NVDA240719C001220002024-07-16 9:40AM EDT122.007.357.457.55+0.05+0.68%27819,51680.81%
NVDA240719C001230002024-07-16 9:39AM EDT123.006.736.456.55+0.23+3.54%14116,70573.78%
NVDA240719C001240002024-07-16 9:40AM EDT124.005.755.655.80-0.05-0.86%31712,51671.09%
NVDA240719C001250002024-07-16 9:40AM EDT125.005.155.005.10+0.15+3.09%1,61352,20269.82%
NVDA240719C001260002024-07-16 9:41AM EDT126.004.574.404.50+0.31+7.29%43326,07869.26%
NVDA240719C001270002024-07-16 9:41AM EDT127.004.003.904.00+0.25+6.85%2,48715,31069.78%
NVDA240719C001280002024-07-16 9:41AM EDT128.003.153.303.35-0.09-2.65%10,83549,49067.14%
NVDA240719C001290002024-07-16 9:41AM EDT129.002.712.812.83-0.03-1.08%6,08326,97065.92%
NVDA240719C001300002024-07-16 9:41AM EDT130.002.222.332.35-0.06-2.61%22,971118,26064.31%
NVDA240719C001310002024-07-16 9:41AM EDT131.001.901.861.89+0.02+1.07%2,68323,44662.01%
NVDA240719C001320002024-07-16 9:41AM EDT132.001.481.511.53-0.02-1.33%2,92437,88260.94%
NVDA240719C001330002024-07-16 9:41AM EDT133.001.191.151.17-0.01-0.85%3,61596,20658.64%
NVDA240719C001340002024-07-16 9:41AM EDT134.000.940.910.930.00-2,94042,31458.06%
NVDA240719C001350002024-07-16 9:41AM EDT135.000.690.680.69-0.04-5.41%7,172111,74456.54%
NVDA240719C001360002024-07-16 9:41AM EDT136.000.540.520.53-0.01-1.79%1,462107,31056.01%
NVDA240719C001370002024-07-16 9:41AM EDT137.000.400.400.41-0.02-4.76%94923,72855.86%
NVDA240719C001380002024-07-16 9:40AM EDT138.000.290.260.27-0.04-12.12%1,21134,50253.61%
NVDA240719C001390002024-07-16 9:40AM EDT139.000.200.210.22-0.03-12.00%33630,60554.59%
NVDA240719C001400002024-07-16 9:41AM EDT140.000.170.160.17-0.02-11.11%4,922123,03454.88%
NVDA240719C001410002024-07-16 9:40AM EDT141.000.120.110.12-0.02-14.29%1,32324,66154.20%
NVDA240719C001420002024-07-16 9:40AM EDT142.000.080.080.09-0.03-27.27%1,98726,99654.30%
NVDA240719C001430002024-07-16 9:40AM EDT143.000.070.060.07-0.01-12.50%10029,89354.69%
NVDA240719C001440002024-07-16 9:39AM EDT144.000.050.050.06-0.01-16.67%27910,58956.06%
NVDA240719C001450002024-07-16 9:40AM EDT145.000.050.040.050.00-99661,42757.03%
NVDA240719C001460002024-07-16 9:39AM EDT146.000.030.030.04-0.02-40.00%33311,04857.81%
NVDA240719C001470002024-07-16 9:38AM EDT147.000.040.030.040.00-197,40060.16%
NVDA240719C001480002024-07-16 9:38AM EDT148.000.030.020.030.00-76113,00160.16%
NVDA240719C001490002024-07-16 9:30AM EDT149.000.020.020.03-0.01-25.00%146,38162.50%
NVDA240719C001500002024-07-16 9:40AM EDT150.000.030.020.03+0.01+50.00%1,32361,60264.84%
NVDA240719C001510002024-07-16 9:39AM EDT151.000.020.010.020.00-39,75763.28%
NVDA240719C001520002024-07-16 9:41AM EDT152.000.010.010.02-0.01-33.33%1535,92865.63%
NVDA240719C001530002024-07-16 9:37AM EDT153.000.010.010.02-0.01-50.00%124,42067.19%
NVDA240719C001540002024-07-16 9:33AM EDT154.000.020.010.020.00-13,46969.53%
NVDA240719C001550002024-07-16 9:34AM EDT155.000.010.010.020.00-212,54871.88%
NVDA240719C001560002024-07-16 9:33AM EDT156.000.010.010.02-0.01-50.00%33211,94573.44%
NVDA240719C001570002024-07-16 9:30AM EDT157.000.020.010.02+0.01+100.00%64,11975.78%
NVDA240719C001580002024-07-15 3:02PM EDT158.000.010.010.020.00-225,92678.13%
NVDA240719C001590002024-07-16 9:34AM EDT159.000.010.010.020.00-26,96379.69%
NVDA240719C001600002024-07-16 9:33AM EDT160.000.010.000.010.00-26415,22773.44%
NVDA240719C001610002024-07-15 3:46PM EDT161.000.010.000.010.00-2632,78375.00%
NVDA240719C001620002024-07-15 3:45PM EDT162.000.010.000.010.00-1,0002,68878.13%
NVDA240719C001630002024-07-16 9:35AM EDT163.000.010.000.010.00-2511,93778.13%
NVDA240719C001640002024-07-15 3:56PM EDT164.000.010.000.010.00-2484,47881.25%
NVDA240719C001650002024-07-15 3:52PM EDT165.000.010.000.010.00-1,77810,56681.25%
NVDA240719C001660002024-07-16 9:35AM EDT166.000.010.000.010.00-302,03284.38%
NVDA240719C001670002024-07-15 3:48PM EDT167.000.010.000.000.00-9302,16450.00%
NVDA240719C001680002024-07-15 3:59PM EDT168.000.010.000.010.00-2,3593,97587.50%
NVDA240719C001690002024-07-15 3:59PM EDT169.000.010.000.010.00-2762,09190.63%
NVDA240719C001700002024-07-16 9:30AM EDT170.000.010.000.010.00-312,64290.63%
NVDA240719C001710002024-07-15 9:51AM EDT171.000.010.000.010.00-121,52393.75%
NVDA240719C001720002024-07-12 1:37PM EDT172.000.010.000.010.00-1001,80193.75%
NVDA240719C001730002024-07-12 11:47AM EDT173.000.010.000.010.00-111,62196.88%
NVDA240719C001740002024-07-12 12:12PM EDT174.000.010.000.010.00-11,43996.88%
NVDA240719C001750002024-07-15 2:52PM EDT175.000.010.000.010.00-1448,99198.44%
NVDA240719C001760002024-07-12 1:53PM EDT176.000.010.000.010.00-8996,116100.00%
NVDA240719C001770002024-07-12 10:15AM EDT177.000.010.000.010.00-4312,306103.13%
NVDA240719C001780002024-07-12 10:21AM EDT178.000.010.000.010.00-2612,818103.13%
NVDA240719C001790002024-07-16 9:32AM EDT179.000.010.000.010.00-16,773106.25%
NVDA240719C001800002024-07-15 3:08PM EDT180.000.010.000.010.00-5009,694106.25%
NVDA240719C001810002024-07-12 9:34AM EDT181.000.010.000.010.00-2003,111109.38%
NVDA240719C001820002024-07-15 9:30AM EDT182.000.010.000.010.00-15,188109.38%
NVDA240719C001830002024-07-12 9:33AM EDT183.000.010.000.010.00-1611,534112.50%
NVDA240719C001840002024-07-15 12:09PM EDT184.000.010.000.010.00-31,954112.50%
NVDA240719C001850002024-07-11 3:21PM EDT185.000.010.000.010.00-1,1624,702115.63%
NVDA240719C001860002024-07-12 1:54PM EDT186.000.010.000.010.00-42,700115.63%
NVDA240719C001870002024-07-11 3:48PM EDT187.000.010.000.010.00-6831,855118.75%
NVDA240719C001880002024-07-11 3:14PM EDT188.000.010.000.010.00-6572,642118.75%
NVDA240719C001890002024-07-12 10:08AM EDT189.000.010.000.010.00-502,669118.75%
NVDA240719C001900002024-07-15 9:35AM EDT190.000.010.000.010.00-17,698121.88%
NVDA240719C001910002024-07-15 9:30AM EDT191.000.010.000.010.00-34,604125.00%
NVDA240719C001920002024-07-12 9:42AM EDT192.000.010.000.010.00-1004,116125.00%
NVDA240719C001930002024-07-10 11:58AM EDT193.000.010.000.010.00-1425,172125.00%
NVDA240719C001940002024-07-15 1:17PM EDT194.000.010.000.010.00-1535,569128.13%
NVDA240719C001950002024-07-12 3:23PM EDT195.000.030.000.010.00-104,900131.25%
NVDA240719C002000002024-07-12 1:53PM EDT200.000.010.000.010.00-60139,324137.50%
NVDA240719C002050002024-07-12 12:26PM EDT205.000.010.000.010.00-483,805143.75%
NVDA240719C002100002024-07-11 3:24PM EDT210.000.010.000.010.00-44,820150.00%
NVDA240719C002120002024-07-11 9:30AM EDT212.000.010.000.010.00-14,961150.00%
NVDA240719C002130002024-07-08 9:47AM EDT213.000.010.000.010.00-1381153.13%
NVDA240719C002140002024-06-27 11:53AM EDT214.000.010.000.010.00-201,208156.25%
NVDA240719C002150002024-07-11 11:14AM EDT215.000.010.000.010.00-13,555156.25%
NVDA240719C002160002024-06-28 9:36AM EDT216.000.020.000.010.00-25563156.25%
NVDA240719C002170002024-07-12 10:31AM EDT217.000.010.000.010.00-20321156.25%
NVDA240719C002180002024-06-26 9:30AM EDT218.000.050.000.010.00-43,815159.38%
NVDA240719C002190002024-07-03 12:58PM EDT219.000.010.000.010.00-20538162.50%
NVDA240719C002200002024-07-11 10:16AM EDT220.000.010.000.010.00-56,590162.50%
NVDA240719C002210002024-06-28 3:21PM EDT221.000.010.000.010.00-5606162.50%
NVDA240719C002220002024-07-08 9:46AM EDT222.000.010.000.010.00-2860162.50%
NVDA240719C002230002024-06-25 10:07AM EDT223.000.040.000.010.00-210450165.63%
NVDA240719C002240002024-07-01 11:07AM EDT224.000.010.000.010.00-10395168.75%
NVDA240719C002250002024-07-02 9:55AM EDT225.000.010.000.010.00-251,054168.75%
NVDA240719C002260002024-06-26 9:34AM EDT226.000.040.000.010.00-1348168.75%
NVDA240719C002270002024-07-09 2:07PM EDT227.000.010.000.010.00-201,841168.75%
NVDA240719C002280002024-07-03 11:54AM EDT228.000.010.000.010.00-2512,975171.88%
NVDA240719C002300002024-07-15 12:17PM EDT230.000.010.000.010.00-401,121175.00%
NVDA240719C002350002024-06-28 2:39PM EDT235.000.010.000.010.00-71993181.25%
NVDA240719C002400002024-07-15 2:03PM EDT240.000.010.000.010.00-322,702187.50%
NVDA240719C002450002024-07-08 3:44PM EDT245.000.010.000.010.00-51,615190.63%
NVDA240719C002500002024-07-11 10:29AM EDT250.000.010.000.010.00-94712,304193.75%
NVDA240719C002550002024-07-11 11:11AM EDT255.000.010.000.010.00-12,149200.00%
NVDA240719C002600002024-07-15 10:04AM EDT260.000.010.000.010.00-185206.25%
NVDA240719C002650002024-06-27 9:55AM EDT265.000.010.000.010.00-2058212.50%
NVDA240719C002700002024-07-09 3:20PM EDT270.000.010.000.010.00-10503218.75%
NVDA240719C002750002024-06-25 3:06PM EDT275.000.010.000.010.00-1112218.75%
NVDA240719C002800002024-07-15 3:50PM EDT280.000.010.000.010.00-5021,728225.00%
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%637210.00%
NVDA240719C011300002024-06-07 3:59PM EDT1,130.00122.36121.15122.80-2.99-2.39%186,1064,614.65%
NVDA240719C011400002024-06-07 3:56PM EDT1,140.00115.85114.60116.05+0.85+0.74%1238364,020.90%
NVDA240719C011500002024-06-07 3:58PM EDT1,150.00109.88108.30109.75-3.68-3.24%2,6294,7633,676.47%
NVDA240719C011600002024-06-07 3:52PM EDT1,160.00102.00102.10103.65-6.37-5.88%5351,8693,422.66%
NVDA240719C011700002024-06-07 3:58PM EDT1,170.0097.7396.1597.60-4.07-4.00%1238473,218.99%
NVDA240719C011800002024-06-07 3:59PM EDT1,180.0091.5090.5592.05-7.61-7.68%1919553,055.13%
NVDA240719C011900002024-06-07 3:57PM EDT1,190.0087.0085.1586.55-4.00-4.40%9129442,911.57%
NVDA240719C012000002024-06-07 3:59PM EDT1,200.0080.5180.4081.00-4.79-5.62%1,6518,9582,787.35%
NVDA240719C012100002024-06-07 3:59PM EDT1,210.0075.6575.0576.15-4.55-5.67%3854,3022,672.61%
NVDA240719C012200002024-06-07 3:52PM EDT1,220.0070.1070.4071.35-6.10-8.01%2381,2872,572.36%
NVDA240719C012300002024-06-07 3:55PM EDT1,230.0066.6066.0067.05-5.70-7.88%1817222,484.25%
NVDA240719C012400002024-06-07 3:59PM EDT1,240.0062.0561.7562.75-4.95-7.39%2907402,400.64%
NVDA240719C012500002024-06-07 3:59PM EDT1,250.0057.5557.7558.65-5.45-8.65%1,4104,0012,323.73%
NVDA240719C012600002024-06-07 3:45PM EDT1,260.0056.3053.7554.75-2.70-4.58%1483,9182,250.37%
NVDA240719C012700002024-06-07 3:56PM EDT1,270.0051.2550.2551.20-5.04-8.95%784142,186.16%
NVDA240719C012800002024-06-07 3:59PM EDT1,280.0047.6546.6547.45-4.48-8.59%1161,0632,119.73%
NVDA240719C012900002024-06-07 3:59PM EDT1,290.0044.3943.6544.55-6.61-12.96%1094812,067.24%
NVDA240719C013000002024-06-07 3:59PM EDT1,300.0040.8540.6541.10-4.73-10.38%1,5295,7982,009.57%
NVDA240719C013100002024-06-07 3:56PM EDT1,310.0037.9537.7538.40-3.50-8.44%1173171,959.72%
NVDA240719C013200002024-06-07 3:57PM EDT1,320.0035.5535.1035.90-4.55-11.35%1044801,913.75%
NVDA240719C013300002024-06-07 3:57PM EDT1,330.0033.1032.6033.40-4.60-12.20%913931,868.75%
NVDA240719C013400002024-06-07 3:57PM EDT1,340.0030.5930.3031.05-5.06-14.19%862771,826.56%
NVDA240719C013500002024-06-07 3:59PM EDT1,350.0028.0028.1028.55-5.35-16.04%5661,1421,783.13%
NVDA240719C013600002024-06-07 3:58PM EDT1,360.0026.4726.0526.55-6.03-18.55%702,8001,745.36%
NVDA240719C013700002024-06-07 3:58PM EDT1,370.0024.8524.2024.65-2.98-10.71%106851,709.81%
NVDA240719C013800002024-06-07 3:58PM EDT1,380.0023.0022.4523.15-5.14-18.27%6265091,678.66%
NVDA240719C013900002024-06-07 3:59PM EDT1,390.0021.1520.8521.35-4.20-16.57%4,8373741,645.12%
NVDA240719C014000002024-06-07 3:59PM EDT1,400.0019.6819.5019.90-4.27-17.83%1,6372,7761,617.19%
NVDA240719C014100002024-06-07 3:56PM EDT1,410.0018.2517.9018.45-3.91-17.64%428581,585.64%
NVDA240719C014200002024-06-07 3:56PM EDT1,420.0017.0016.7017.30-4.03-19.16%562541,561.18%
NVDA240719C014300002024-06-07 3:59PM EDT1,430.0015.9915.5516.10-3.86-19.45%321811,535.94%
NVDA240719C014400002024-06-07 3:57PM EDT1,440.0014.9214.5015.00-3.52-19.09%841661,512.26%
NVDA240719C014500002024-06-07 3:56PM EDT1,450.0013.6513.5013.80-3.55-20.64%1896481,487.11%
NVDA240719C014600002024-06-07 3:57PM EDT1,460.0012.9712.6012.90-2.49-16.11%211111,466.26%
NVDA240719C014700002024-06-07 3:58PM EDT1,470.0012.1311.7512.05-2.98-19.72%551511,445.95%
NVDA240719C014800002024-06-07 3:49PM EDT1,480.0011.9210.9511.40-2.27-16.00%3676951,428.37%
NVDA240719C014900002024-06-07 3:59PM EDT1,490.0010.3610.2510.55-2.68-20.55%3,9034,6711,408.69%
NVDA240719C015000002024-06-07 3:59PM EDT1,500.009.759.609.95-2.50-20.41%7513,4511,392.63%
NVDA240719C015100002024-06-07 3:57PM EDT1,510.009.359.009.35-1.62-14.77%531571,376.76%
NVDA240719C015200002024-06-07 3:59PM EDT1,520.008.808.508.80-1.20-12.00%492771,362.60%
NVDA240719C015300002024-06-07 3:30PM EDT1,530.008.457.958.30-2.85-25.22%11451,347.95%
NVDA240719C015400002024-06-07 3:46PM EDT1,540.008.207.457.80-1.20-12.77%201271,333.50%
NVDA240719C015500002024-06-07 3:34PM EDT1,550.007.707.057.30-1.80-18.95%532201,320.22%
NVDA240719C015600002024-06-07 1:54PM EDT1,560.008.256.506.95+0.20+2.48%79671,306.35%
NVDA240719C015700002024-06-07 3:56PM EDT1,570.006.556.306.60-2.28-25.82%191031,298.34%
NVDA240719C015800002024-06-07 3:09PM EDT1,580.006.735.856.20-1.77-20.82%113351,284.38%
NVDA240719C015900002024-06-07 2:18PM EDT1,590.006.205.505.90+0.10+1.64%52991,273.73%
NVDA240719C016000002024-06-07 3:59PM EDT1,600.005.505.355.60-1.54-21.88%1309271,266.80%
NVDA240719C016100002024-06-07 3:18PM EDT1,610.005.505.005.35-0.95-14.73%9751,256.45%
NVDA240719C016200002024-06-07 3:25PM EDT1,620.005.304.905.10-0.80-13.11%81031,250.98%
NVDA240719C016300002024-06-07 3:47PM EDT1,630.005.164.554.85-1.09-17.44%17341,239.89%
NVDA240719C016400002024-06-07 12:55PM EDT1,640.005.504.354.65-0.40-6.78%23461,232.86%
NVDA240719C016500002024-06-07 3:56PM EDT1,650.004.354.204.40-1.06-19.59%1433371,225.59%
NVDA240719C016600002024-06-07 3:19PM EDT1,660.004.343.954.25-1.66-27.67%7631,217.97%
NVDA240719C016700002024-06-07 1:45PM EDT1,670.004.853.804.05+0.20+4.30%4671,211.33%
NVDA240719C016800002024-06-07 3:42PM EDT1,680.004.073.703.90-0.56-12.10%81791,207.03%
NVDA240719C016900002024-06-07 12:51PM EDT1,690.004.053.553.75-0.67-14.19%3791,201.17%
NVDA240719C017000002024-06-07 3:56PM EDT1,700.003.603.403.60-1.05-22.58%978721,195.12%
NVDA240719C017100002024-06-07 10:28AM EDT1,710.003.653.303.45-0.40-9.88%31401,190.23%
NVDA240719C017200002024-06-07 2:13PM EDT1,720.003.603.153.35-0.60-14.29%202261,185.25%
NVDA240719C017300002024-06-07 1:09PM EDT1,730.003.902.953.20-0.20-4.88%11411,177.15%
NVDA240719C017400002024-06-07 3:26PM EDT1,740.003.202.943.10-0.20-5.88%5541,175.68%
NVDA240719C017500002024-06-07 2:16PM EDT1,750.003.152.812.98-0.60-16.00%624441,170.12%
NVDA240719C017600002024-06-07 3:42PM EDT1,760.003.102.712.88-0.75-19.48%1074251,165.82%
NVDA240719C017700002024-06-07 2:16PM EDT1,770.002.922.622.80-0.83-22.13%3871,162.30%
NVDA240719C017800002024-06-07 3:58PM EDT1,780.002.652.502.71-0.56-17.45%41541,157.32%
NVDA240719C017900002024-06-07 3:18PM EDT1,790.002.702.442.62-0.78-22.41%165801,154.20%
NVDA240719C018000002024-06-07 3:59PM EDT1,800.002.552.342.66-0.90-26.09%708461,153.91%
NVDA240719C018100002024-06-07 2:17PM EDT1,810.002.522.252.47-0.88-25.88%5391,146.19%
NVDA240719C018200002024-06-07 2:15PM EDT1,820.002.532.192.40-0.36-12.46%114691,143.36%
NVDA240719C018300002024-06-07 2:13PM EDT1,830.002.442.142.44+0.90+58.44%1601,144.73%
NVDA240719C018400002024-06-07 9:55AM EDT1,840.002.742.072.24+0.24+9.60%3731,136.72%
NVDA240719C018500002024-06-07 3:59PM EDT1,850.002.072.032.17-0.57-21.59%55991,134.28%
NVDA240719C018600002024-06-07 3:52PM EDT1,860.002.131.972.110.00-81211,131.45%
NVDA240719C018700002024-06-06 1:40PM EDT1,870.002.301.912.060.00-25931,128.81%
NVDA240719C018800002024-06-07 11:54AM EDT1,880.002.171.862.000.00-27911,126.17%
NVDA240719C018900002024-06-07 9:41AM EDT1,890.002.191.811.95-0.33-13.10%1491,123.83%
NVDA240719C019000002024-06-07 3:55PM EDT1,900.001.851.761.92-0.55-22.92%3695801,122.07%
NVDA240719C019100002024-06-07 3:57PM EDT1,910.001.811.711.87-0.18-9.05%61891,119.53%
NVDA240719C019200002024-06-07 3:12PM EDT1,920.002.011.671.80-0.35-14.83%2801,116.60%
NVDA240719C019300002024-06-07 2:29PM EDT1,930.001.851.601.75-0.47-20.26%31281,112.89%
NVDA240719C019400002024-06-07 3:58PM EDT1,940.001.661.561.71-0.49-22.79%473,5951,110.94%
NVDA240719C019500002024-06-07 10:22AM EDT1,950.001.791.531.67-0.29-13.94%21461,109.38%
NVDA240719C020000002024-06-07 3:58PM EDT2,000.001.451.321.48-0.30-17.14%2359951,098.05%
NVDA240719C020500002024-06-07 2:10PM EDT2,050.001.491.151.34-0.04-2.61%9751,089.45%
NVDA240719C021000002024-06-07 3:11PM EDT2,100.001.171.011.18-0.40-25.48%533361,079.69%
NVDA240719C021200002024-06-07 3:24PM EDT2,120.001.060.961.13-0.43-28.86%265411,076.37%
NVDA240719C021300002024-06-06 2:46PM EDT2,130.001.300.941.150.00-7141,077.73%
NVDA240719C021400002024-06-06 12:11PM EDT2,140.001.220.911.220.00-18231,081.45%
NVDA240719C021500002024-06-07 3:37PM EDT2,150.001.040.791.06-0.12-10.34%101161,065.23%
NVDA240719C021600002024-06-06 9:30AM EDT2,160.000.940.871.050.00-21291,071.09%
NVDA240719C021700002024-06-07 9:36AM EDT2,170.001.220.851.02+0.17+16.19%2341,069.14%
NVDA240719C021800002024-06-07 2:38PM EDT2,180.001.000.831.00+0.05+5.26%15291,067.77%
NVDA240719C021900002024-06-06 1:51PM EDT2,190.001.000.810.980.00-24281,066.41%
NVDA240719C022000002024-06-07 3:26PM EDT2,200.000.960.680.96-0.22-18.64%214361,057.03%
NVDA240719C022100002024-06-07 3:52PM EDT2,210.000.900.790.94-0.19-17.43%8481,064.84%
NVDA240719C022200002024-06-07 2:27PM EDT2,220.000.970.751.05-0.03-3.00%21301,070.90%
NVDA240719C022300002024-06-07 12:32PM EDT2,230.000.980.621.03-0.02-2.00%1261,061.72%
NVDA240719C022400002024-06-07 12:13PM EDT2,240.001.070.720.89+0.05+4.90%6381,059.96%
NVDA240719C022500002024-06-07 3:18PM EDT2,250.000.800.700.87-0.10-11.11%16711,058.20%
NVDA240719C022600002024-06-07 3:17PM EDT2,260.000.830.570.98-0.02-2.35%5331,058.01%
NVDA240719C022700002024-06-07 3:40PM EDT2,270.000.760.670.840.00-2983441,056.25%
NVDA240719C022800002024-06-07 3:59PM EDT2,280.000.680.660.80-0.28-29.17%2761,4231,053.52%
NVDA240719C023500002024-06-07 12:08PM EDT2,350.000.730.430.73+0.73-1141,035.94%
NVDA240719C024000002024-06-07 3:56PM EDT2,400.000.670.500.66+0.67-3142,3651,041.80%
NVDA240719C024500002024-06-07 2:57PM EDT2,450.000.610.420.58+0.61-7-1,031.64%
NVDA240719C025000002024-06-07 3:59PM EDT2,500.000.530.400.53+0.53-1,647-1,029.30%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NVDA240719P000005002024-06-27 11:57AM EDT0.500.010.000.010.00--721,800.00%
NVDA240719P000010002024-07-15 12:06PM EDT1.000.010.000.010.00-11221,550.00%
NVDA240719P000020002024-07-15 12:12PM EDT2.000.010.000.010.00-111,300.00%
NVDA240719P000035002024-07-01 9:40AM EDT3.500.010.000.010.00--41,100.00%
NVDA240719P000050002024-06-20 3:49PM EDT5.000.010.000.010.00-2437975.00%
NVDA240719P000100002024-03-08 2:37PM EDT10.000.010.000.010.00-1012750.00%
NVDA240719P000150002024-07-11 9:56AM EDT15.000.010.000.010.00-1590637.50%
NVDA240719P000160002024-06-10 3:13PM EDT16.000.010.000.010.00--27625.00%
NVDA240719P000190002024-07-15 9:30AM EDT19.000.010.000.010.00-99562.50%
NVDA240719P000200002024-06-18 3:22PM EDT20.000.010.000.010.00-60976550.00%
NVDA240719P000205002024-06-12 3:57PM EDT20.500.010.000.010.00--21550.00%
NVDA240719P000210002024-07-15 12:08AM EDT21.000.01--0.00---0.00%
NVDA240719P000225002024-07-15 12:08AM EDT22.500.01--0.00---0.00%
NVDA240719P000250002024-07-10 11:01AM EDT25.000.010.000.010.00-108,955487.50%
NVDA240719P000260002024-06-10 11:21AM EDT26.000.010.000.010.00--390475.00%
NVDA240719P000280002024-07-09 3:54PM EDT28.000.010.000.010.00-745,850450.00%
NVDA240719P000295002024-06-21 9:49AM EDT29.500.010.000.010.00-13,051437.50%
NVDA240719P000300002024-07-15 12:41PM EDT30.000.010.000.010.00-1016,164425.00%
NVDA240719P000305002024-06-20 11:06AM EDT30.500.010.000.010.00-85544425.00%
NVDA240719P000310002024-07-11 10:29AM EDT31.000.010.000.010.00-32,143425.00%
NVDA240719P000315002024-06-20 11:11AM EDT31.500.010.000.010.00-641,088412.50%
NVDA240719P000320002024-06-28 2:53PM EDT32.000.010.000.010.00-201,648412.50%
NVDA240719P000325002024-06-28 2:54PM EDT32.500.020.000.010.00-310,392412.50%
NVDA240719P000330002024-07-11 11:19AM EDT33.000.010.000.010.00-71,514400.00%
NVDA240719P000335002024-06-27 12:42PM EDT33.500.010.000.010.00-12,100393.75%
NVDA240719P000340002024-06-14 3:54PM EDT34.000.020.000.010.00-501960393.75%
NVDA240719P000345002024-06-28 2:51PM EDT34.500.010.000.010.00-101,540387.50%
NVDA240719P000350002024-07-03 12:19PM EDT35.000.010.000.010.00-211,927387.50%
NVDA240719P000355002024-06-28 1:46PM EDT35.500.020.000.010.00-6502,650387.50%
NVDA240719P000360002024-06-28 2:07PM EDT36.000.010.000.010.00-402,315375.00%
NVDA240719P000365002024-06-28 2:10PM EDT36.500.010.000.010.00-101,976375.00%
NVDA240719P000370002024-06-27 2:50PM EDT37.000.020.000.010.00-103,290375.00%
NVDA240719P000375002024-06-07 3:52PM EDT37.500.010.000.010.00--2,390362.50%
NVDA240719P000380002024-06-28 11:58AM EDT38.000.010.000.010.00-7005,272362.50%
NVDA240719P000385002024-07-11 2:04PM EDT38.500.010.000.010.00-31,202362.50%
NVDA240719P000390002024-06-27 3:25PM EDT39.000.010.000.010.00-11,635350.00%
NVDA240719P000395002024-06-27 3:25PM EDT39.500.010.000.010.00-11,359350.00%
NVDA240719P000400002024-07-09 11:46AM EDT40.000.010.000.010.00-2,64534,614350.00%
NVDA240719P000405002024-07-01 10:12AM EDT40.500.010.000.010.00-6001,576343.75%
NVDA240719P000410002024-07-01 10:11AM EDT41.000.010.000.010.00-755,825337.50%
NVDA240719P000415002024-07-15 9:47AM EDT41.500.010.000.010.00-71,015337.50%
NVDA240719P000420002024-07-08 3:43PM EDT42.000.010.000.010.00-405,291337.50%
NVDA240719P000425002024-06-28 1:48PM EDT42.500.020.000.010.00-204,826325.00%
NVDA240719P000430002024-07-01 10:35AM EDT43.000.010.000.010.00-12,781325.00%
NVDA240719P000435002024-07-01 10:32AM EDT43.500.010.000.010.00-11,705325.00%
NVDA240719P000440002024-07-08 10:47AM EDT44.000.010.000.010.00-1906,440318.75%
NVDA240719P000445002024-06-28 1:45PM EDT44.500.020.000.010.00-54,234312.50%
NVDA240719P000450002024-07-10 10:23AM EDT45.000.010.000.010.00-505,516312.50%
NVDA240719P000455002024-06-26 3:55PM EDT45.500.020.000.010.00-32,410312.50%
NVDA240719P000460002024-07-02 10:13AM EDT46.000.010.000.010.00-189,214306.25%
NVDA240719P000465002024-07-02 10:12AM EDT46.500.010.000.010.00-1502,990300.00%
NVDA240719P000470002024-07-09 10:02AM EDT47.000.010.000.010.00-43,250300.00%
NVDA240719P000475002024-07-05 11:03AM EDT47.500.010.000.010.00-12,169300.00%
NVDA240719P000480002024-07-08 3:26PM EDT48.000.010.000.010.00-104,092293.75%
NVDA240719P000485002024-07-02 10:47AM EDT48.500.010.000.010.00-61,677287.50%
NVDA240719P000490002024-07-02 10:30AM EDT49.000.010.000.010.00-1502,902287.50%
NVDA240719P000495002024-06-28 1:36PM EDT49.500.020.000.010.00-1,0013,599287.50%
NVDA240719P000500002024-07-12 10:06AM EDT50.000.010.000.010.00-615,584281.25%
NVDA240719P000505002024-07-01 10:04AM EDT50.500.020.000.010.00-21,946281.25%
NVDA240719P000510002024-07-09 3:52PM EDT51.000.010.000.010.00-44,531275.00%
NVDA240719P000515002024-07-02 1:50PM EDT51.500.020.000.010.00-3506,250275.00%
NVDA240719P000520002024-07-03 10:02AM EDT52.000.010.000.010.00-3004,075275.00%
NVDA240719P000525002024-07-03 11:33AM EDT52.500.010.000.010.00-3203,072268.75%
NVDA240719P000530002024-07-05 11:26AM EDT53.000.010.000.010.00-1203,184262.50%
NVDA240719P000535002024-07-05 11:29AM EDT53.500.010.000.010.00-2001,835262.50%
NVDA240719P000540002024-07-11 11:03AM EDT54.000.010.000.010.00-103,829262.50%
NVDA240719P000545002024-07-05 11:37AM EDT54.500.020.000.010.00-1002,384256.25%
NVDA240719P000550002024-07-05 11:17AM EDT55.000.010.000.010.00-4218,969256.25%
NVDA240719P000555002024-07-05 9:44AM EDT55.500.020.000.010.00-4002,859250.00%
NVDA240719P000560002024-07-08 9:30AM EDT56.000.010.000.010.00-13,792250.00%
NVDA240719P000565002024-07-09 9:43AM EDT56.500.010.000.010.00-102,038250.00%
NVDA240719P000570002024-07-12 11:25AM EDT57.000.010.000.010.00-104,827243.75%
NVDA240719P000575002024-07-08 3:39PM EDT57.500.010.000.010.00-2454,902243.75%
NVDA240719P000580002024-07-08 9:55AM EDT58.000.010.000.010.00-1005,094237.50%
NVDA240719P000585002024-07-11 12:43PM EDT58.500.010.000.010.00-103,833237.50%
NVDA240719P000590002024-07-11 3:37PM EDT59.000.010.000.010.00-105,601237.50%
NVDA240719P000595002024-07-08 3:39PM EDT59.500.010.000.010.00-5504,273231.25%
NVDA240719P000600002024-07-12 2:50PM EDT60.000.010.000.010.00-30026,956231.25%
NVDA240719P000605002024-07-12 11:36AM EDT60.500.010.000.010.00-102,221225.00%
NVDA240719P000610002024-07-11 12:43PM EDT61.000.010.000.010.00-1376,465225.00%
NVDA240719P000615002024-07-12 2:49PM EDT61.500.010.000.010.00-36,671225.00%
NVDA240719P000620002024-07-10 10:43AM EDT62.000.010.000.010.00-206,188218.75%
NVDA240719P000625002024-07-12 2:49PM EDT62.500.010.000.010.00-57,461218.75%
NVDA240719P000630002024-07-12 3:11PM EDT63.000.010.000.010.00-107,227212.50%
NVDA240719P000635002024-07-12 2:49PM EDT63.500.010.000.010.00-596,817212.50%
NVDA240719P000640002024-07-12 10:00AM EDT64.000.010.000.010.00-305,892212.50%
NVDA240719P000645002024-07-11 3:36PM EDT64.500.010.000.010.00-484,193206.25%
NVDA240719P000650002024-07-12 2:48PM EDT65.000.010.000.010.00-15321,647206.25%
NVDA240719P000655002024-07-11 2:59PM EDT65.500.010.000.010.00-1,0985,536206.25%
NVDA240719P000660002024-07-11 3:25PM EDT66.000.010.000.010.00-1,7405,927200.00%
NVDA240719P000665002024-07-12 10:23AM EDT66.500.010.000.010.00-105,154200.00%
NVDA240719P000670002024-07-11 3:26PM EDT67.000.020.000.010.00-1,1228,984196.88%
NVDA240719P000675002024-07-11 10:50AM EDT67.500.010.000.010.00-2172,959193.75%
NVDA240719P000680002024-07-12 11:54AM EDT68.000.010.000.010.00-106,729193.75%
NVDA240719P000685002024-07-11 3:39PM EDT68.500.010.000.010.00-4324,721193.75%
NVDA240719P000690002024-07-11 3:53PM EDT69.000.010.000.010.00-9787,283187.50%
NVDA240719P000695002024-07-15 9:39AM EDT69.500.010.000.010.00-210,916187.50%
NVDA240719P000700002024-07-15 3:54PM EDT70.000.010.000.010.00-2,97435,880187.50%
NVDA240719P000705002024-07-16 9:32AM EDT70.500.010.000.01-0.01-33.33%104,550181.25%
NVDA240719P000710002024-07-12 1:03PM EDT71.000.010.000.010.00-604,146181.25%
NVDA240719P000715002024-07-12 9:48AM EDT71.500.010.000.010.00-1402,097181.25%
NVDA240719P000720002024-07-12 10:40AM EDT72.000.010.000.010.00-29010,979175.00%
NVDA240719P000725002024-07-12 10:40AM EDT72.500.010.000.010.00-5515,996175.00%
NVDA240719P000730002024-07-16 9:38AM EDT73.000.010.000.010.00-5021,886175.00%
NVDA240719P000735002024-07-16 9:38AM EDT73.500.020.010.01+0.01+100.00%506,710181.25%
NVDA240719P000740002024-07-15 3:58PM EDT74.000.010.010.010.00-38215,866178.13%
NVDA240719P000745002024-07-15 3:58PM EDT74.500.010.000.010.00-1864,892168.75%
NVDA240719P000750002024-07-16 9:39AM EDT75.000.010.010.020.00-4019,378181.25%
NVDA240719P000755002024-07-16 9:40AM EDT75.500.010.000.010.00-1004,537162.50%
NVDA240719P000760002024-07-16 9:39AM EDT76.000.010.010.020.00-10011,612178.13%
NVDA240719P000765002024-07-15 3:58PM EDT76.500.010.000.010.00-93712,239159.38%
NVDA240719P000770002024-07-16 9:40AM EDT77.000.020.010.02+0.01-508,184173.44%
NVDA240719P000775002024-07-16 9:34AM EDT77.500.010.010.020.00-6010,241171.88%
NVDA240719P000780002024-07-16 9:34AM EDT78.000.020.010.02+0.01+100.00%11024,844168.75%
NVDA240719P000785002024-07-15 3:58PM EDT78.500.010.010.020.00-114,868167.19%
NVDA240719P000790002024-07-16 9:41AM EDT79.000.020.010.02+0.01-505,959165.63%
NVDA240719P000795002024-07-15 3:58PM EDT79.500.010.010.020.00-8686,064162.50%
NVDA240719P000800002024-07-16 9:32AM EDT80.000.010.010.020.00-10060,319162.50%
NVDA240719P000805002024-07-16 9:33AM EDT80.500.020.010.02+0.01+100.00%7522,227159.38%
NVDA240719P000810002024-07-15 12:27PM EDT81.000.010.010.020.00-1,4709,093157.81%
NVDA240719P000815002024-07-15 3:53PM EDT81.500.010.010.020.00-1,7164,523156.25%
NVDA240719P000820002024-07-15 3:51PM EDT82.000.010.010.020.00-8219,765153.13%
NVDA240719P000825002024-07-15 3:54PM EDT82.500.010.010.020.00-1135,283151.56%
NVDA240719P000830002024-07-15 3:54PM EDT83.000.010.010.020.00-2215,269150.00%
NVDA240719P000835002024-07-16 9:30AM EDT83.500.010.010.020.00-508,128146.88%
NVDA240719P000840002024-07-15 3:52PM EDT84.000.010.010.020.00-81039,145145.31%
NVDA240719P000845002024-07-15 3:51PM EDT84.500.010.010.020.00-9595,326143.75%
NVDA240719P000850002024-07-15 3:50PM EDT85.000.010.010.020.00-59130,004142.19%
NVDA240719P000855002024-07-15 3:50PM EDT85.500.010.010.020.00-6826,394140.63%
NVDA240719P000860002024-07-15 11:06AM EDT86.000.010.010.020.00-31117,736137.50%
NVDA240719P000865002024-07-15 10:48AM EDT86.500.010.010.020.00-61010,273135.94%
NVDA240719P000870002024-07-15 1:25PM EDT87.000.010.010.020.00-2,4868,654134.38%
NVDA240719P000875002024-07-15 3:51PM EDT87.500.010.010.020.00-1,1064,842132.81%
NVDA240719P000880002024-07-15 3:49PM EDT88.000.010.010.020.00-78418,183131.25%
NVDA240719P000885002024-07-15 3:48PM EDT88.500.010.010.020.00-3,0505,368128.13%
NVDA240719P000890002024-07-15 12:11PM EDT89.000.010.010.020.00-3,1037,576126.56%
NVDA240719P000895002024-07-15 3:51PM EDT89.500.010.010.020.00-7396,016125.00%
NVDA240719P000900002024-07-16 9:30AM EDT90.000.010.010.020.00-1160,221123.44%
NVDA240719P000905002024-07-15 3:34PM EDT90.500.010.010.020.00-2544,585121.88%
NVDA240719P000910002024-07-15 3:36PM EDT91.000.010.010.020.00-1702,528120.31%
NVDA240719P000915002024-07-15 2:27PM EDT91.500.010.010.020.00-713,743118.75%
NVDA240719P000920002024-07-15 2:27PM EDT92.000.020.010.020.00-4417,305115.63%
NVDA240719P000925002024-07-15 3:44PM EDT92.500.020.010.020.00-703,170114.06%
NVDA240719P000930002024-07-15 2:32PM EDT93.000.020.010.020.00-506,547112.50%
NVDA240719P000935002024-07-12 11:00AM EDT93.500.030.010.020.00-14,726110.94%
NVDA240719P000940002024-07-15 3:54PM EDT94.000.010.010.020.00-11012,134109.38%
NVDA240719P000945002024-07-15 3:59PM EDT94.500.020.010.020.00-1217,891107.81%
NVDA240719P000950002024-07-15 3:45PM EDT95.000.010.010.020.00-13632,958106.25%
NVDA240719P000955002024-07-15 11:57AM EDT95.500.010.010.020.00-524,868104.69%
NVDA240719P000960002024-07-15 3:54PM EDT96.000.030.010.020.00-19810,110102.34%
NVDA240719P000965002024-07-15 10:26AM EDT96.500.020.010.020.00-182,934100.00%
NVDA240719P000970002024-07-16 9:30AM EDT97.000.020.010.020.00-18,71398.44%
NVDA240719P000975002024-07-15 3:07PM EDT97.500.010.020.030.00-274,575103.13%
NVDA240719P000980002024-07-15 1:09PM EDT98.000.020.020.030.00-8827,362101.56%
NVDA240719P000985002024-07-15 3:49PM EDT98.500.020.020.030.00-1474,79699.22%
NVDA240719P000990002024-07-15 12:18PM EDT99.000.020.020.030.00-3168,32097.66%
NVDA240719P000995002024-07-15 3:55PM EDT99.500.020.020.030.00-1,49296,53396.09%
NVDA240719P001000002024-07-16 9:35AM EDT100.000.030.020.03+0.01+50.00%2054,95093.75%
NVDA240719P001005002024-07-15 3:58PM EDT100.500.020.020.020.00-3685,63089.84%
NVDA240719P001010002024-07-15 3:59PM EDT101.000.030.010.030.00-1,1228,60988.28%
NVDA240719P001015002024-07-15 3:18PM EDT101.500.030.020.03+0.02+200.00%12,95489.06%
NVDA240719P001020002024-07-16 9:31AM EDT102.000.020.020.030.00-6077,87487.50%
NVDA240719P001030002024-07-16 9:34AM EDT103.000.030.020.030.00-50110,81583.59%
NVDA240719P001040002024-07-16 9:33AM EDT104.000.030.020.030.00-278,12780.47%
NVDA240719P001050002024-07-15 3:53PM EDT105.000.040.020.030.00-1,09931,13177.34%
NVDA240719P001060002024-07-16 9:38AM EDT106.000.030.030.040.00-48,35476.95%
NVDA240719P001070002024-07-16 9:40AM EDT107.000.030.030.04-0.01-25.00%64311,53373.44%
NVDA240719P001080002024-07-16 9:34AM EDT108.000.040.030.040.00-10817,45769.92%
NVDA240719P001090002024-07-16 9:39AM EDT109.000.030.030.04-0.02-28.57%1215,36766.41%
NVDA240719P001100002024-07-16 9:40AM EDT110.000.040.040.05-0.02-33.33%14472,57665.23%
NVDA240719P001110002024-07-16 9:37AM EDT111.000.050.050.06-0.01-16.67%2031,74663.67%
NVDA240719P001120002024-07-16 9:41AM EDT112.000.060.050.06-0.02-25.00%35815,72460.16%
NVDA240719P001130002024-07-16 9:37AM EDT113.000.080.060.07-0.03-27.27%4915,53058.20%
NVDA240719P001140002024-07-16 9:39AM EDT114.000.070.070.08-0.05-41.67%10519,03655.86%
NVDA240719P001150002024-07-16 9:41AM EDT115.000.090.090.10-0.05-33.33%21746,68554.30%
NVDA240719P001160002024-07-16 9:39AM EDT116.000.120.120.13-0.05-29.41%9014,68553.13%
NVDA240719P001170002024-07-16 9:39AM EDT117.000.150.150.16-0.06-28.57%9519,87451.37%
NVDA240719P001180002024-07-16 9:40AM EDT118.000.190.190.21-0.08-29.63%32924,04350.10%
NVDA240719P001190002024-07-16 9:41AM EDT119.000.240.250.26-0.11-30.56%33521,52148.83%
NVDA240719P001200002024-07-16 9:41AM EDT120.000.310.340.35-0.14-31.11%2,78075,95748.15%
NVDA240719P001210002024-07-16 9:41AM EDT121.000.400.420.43-0.17-29.31%36917,30946.19%
NVDA240719P001220002024-07-16 9:41AM EDT122.000.540.570.59-0.22-28.57%68423,39546.00%
NVDA240719P001230002024-07-16 9:41AM EDT123.000.730.730.75-0.21-21.87%2,85324,58544.68%
NVDA240719P001240002024-07-16 9:41AM EDT124.000.960.970.99-0.26-21.67%86726,85544.29%
NVDA240719P001250002024-07-16 9:41AM EDT125.001.191.241.26-0.29-19.59%5,96848,00143.41%
NVDA240719P001260002024-07-16 9:41AM EDT126.001.491.621.65-0.36-19.15%2,92116,70443.70%
NVDA240719P001270002024-07-16 9:41AM EDT127.001.891.821.85-0.31-14.55%3,18423,88539.11%
NVDA240719P001280002024-07-16 9:41AM EDT128.002.342.282.32-0.33-12.36%5,20728,10838.38%
NVDA240719P001290002024-07-16 9:41AM EDT129.002.802.712.74-0.55-16.52%1,54315,31235.11%
NVDA240719P001300002024-07-16 9:40AM EDT130.003.303.403.45-0.40-10.70%1,43849,12435.89%
NVDA240719P001310002024-07-16 9:36AM EDT131.004.003.954.05-0.34-6.69%11511,19732.47%
NVDA240719P001320002024-07-16 9:40AM EDT132.004.704.704.80-0.70-12.96%7911,61130.08%
NVDA240719P001330002024-07-16 9:39AM EDT133.005.155.255.35-0.70-11.97%37,3020.00%
NVDA240719P001340002024-07-16 9:39AM EDT134.006.056.056.15-0.40-6.30%278,7890.00%
NVDA240719P001350002024-07-16 9:40AM EDT135.006.906.857.10-0.54-7.26%4317,5090.00%
NVDA240719P001360002024-07-16 9:41AM EDT136.007.457.607.90-0.75-8.77%33,5560.00%
NVDA240719P001370002024-07-16 9:38AM EDT137.009.188.308.50-0.49-5.07%63,0870.00%
NVDA240719P001380002024-07-16 9:38AM EDT138.0010.149.209.50+0.54+5.62%308,0280.00%
NVDA240719P001390002024-07-15 3:59PM EDT139.0010.8910.0510.400.00-1301,6670.00%
NVDA240719P001400002024-07-16 9:39AM EDT140.0011.2711.1011.35-0.71-5.93%576,1200.00%
NVDA240719P001410002024-07-15 1:46PM EDT141.0013.2611.9012.300.00-1164660.00%
NVDA240719P001420002024-07-15 1:44PM EDT142.0014.0613.0013.250.00-1053800.00%
NVDA240719P001430002024-07-15 1:35PM EDT143.0015.2014.2014.700.00-103060.00%
NVDA240719P001440002024-07-16 9:30AM EDT144.0015.6515.2015.65+1.45+10.21%11270.00%
NVDA240719P001450002024-07-15 3:55PM EDT145.0016.7615.8516.300.00-2429810.00%
NVDA240719P001460002024-07-15 1:46PM EDT146.0018.2017.0017.350.00-351040.00%
NVDA240719P001470002024-07-15 3:50PM EDT147.0019.5018.0518.800.00-120.00%
NVDA240719P001480002024-07-11 1:15PM EDT148.0019.4618.8519.450.00-2560.00%
NVDA240719P001490002024-07-11 9:58AM EDT149.0014.8019.3020.950.00-1200.00%
NVDA240719P001500002024-07-15 12:01PM EDT150.0021.0021.1522.450.00-9550.00%
NVDA240719P001510002024-07-10 12:05PM EDT151.0016.8521.0523.600.00-1077.34%
NVDA240719P001520002024-07-15 9:39AM EDT152.0022.5022.4023.350.00-100.00%
NVDA240719P001530002024-07-12 3:25PM EDT153.0022.0923.8524.450.00-200.00%
NVDA240719P001540002024-07-11 2:43PM EDT154.0024.7024.1026.000.00-2270.00%
NVDA240719P001550002024-07-15 11:42AM EDT155.0025.5725.6526.650.00-220.00%
NVDA240719P001560002024-07-11 10:14AM EDT156.0024.5026.8528.200.00-100.00%
NVDA240719P001570002024-07-15 3:59PM EDT157.0028.9528.1028.750.00-4300.00%
NVDA240719P001580002024-07-11 2:43PM EDT158.0028.7028.5029.250.00-24100.00%
NVDA240719P001590002024-07-15 2:09PM EDT159.0031.2530.1030.850.00-200.00%
NVDA240719P001600002024-07-15 1:05PM EDT160.0031.7530.9532.250.00-3130.00%
NVDA240719P001610002024-07-15 2:09PM EDT161.0033.2531.8032.600.00-200.00%
NVDA240719P001620002024-07-15 2:09PM EDT162.0034.2533.0033.900.00-200.00%
NVDA240719P001630002024-06-27 3:49PM EDT163.0039.2533.3035.150.00-2000.00%
NVDA240719P001640002024-06-27 3:49PM EDT164.0040.7535.1036.200.00-10000.00%
NVDA240719P001650002024-07-15 2:09PM EDT165.0037.2536.1537.000.00-200.00%
NVDA240719P001660002024-07-15 2:09PM EDT166.0038.2537.1037.700.00-200.00%
NVDA240719P001670002024-07-10 11:03AM EDT167.0033.4037.8038.500.00-100.00%
NVDA240719P001680002024-06-27 3:18PM EDT168.0043.5738.3539.300.00-13400.00%
NVDA240719P001690002024-07-15 12:08AM EDT169.0080.73--0.00---0.00%
NVDA240719P001700002024-07-12 3:37PM EDT170.0040.0040.4541.400.00-10200.00%
NVDA240719P001710002024-07-12 9:46AM EDT171.0043.8541.6042.700.00-110.00%
NVDA240719P001720002024-06-17 10:46AM EDT172.0041.2543.3044.000.00-100.00%
NVDA240719P001730002024-07-05 3:49PM EDT173.0046.2044.0544.900.00-100.00%
NVDA240719P001740002024-06-12 9:51AM EDT174.0049.6542.6543.450.00--00.00%
NVDA240719P001750002024-07-15 2:19PM EDT175.0047.4545.0046.500.00-400.00%
NVDA240719P001760002024-06-17 3:47PM EDT176.0043.9547.0047.750.00-4100.00%
NVDA240719P001770002024-07-05 2:40PM EDT177.0050.2048.0049.200.00-6400.00%
NVDA240719P001780002024-06-18 12:47PM EDT178.0043.6549.0550.100.00-100.00%
NVDA240719P001790002024-07-15 9:44AM EDT179.0050.1049.9550.900.00-400.00%
NVDA240719P001800002024-07-16 9:40AM EDT180.0051.2050.5052.20-0.80-1.54%110.00%
NVDA240719P001810002024-07-11 3:35PM EDT181.0052.4752.1052.600.00-200.00%
NVDA240719P001820002024-07-09 12:09PM EDT182.0050.5052.8554.950.00-20188.67%
NVDA240719P001830002024-06-05 9:34AM EDT183.0065.0550.7557.050.00--0250.29%
NVDA240719P001840002024-07-11 9:40AM EDT184.0050.0054.4056.300.00-100.00%
NVDA240719P001850002024-06-20 11:33AM EDT185.0046.3055.8057.650.00-10161.33%
NVDA240719P001860002024-07-15 12:08AM EDT186.0097.91--0.00---0.00%
NVDA240719P001870002024-07-15 12:08AM EDT187.0097.68--0.00---0.00%
NVDA240719P001880002024-07-15 12:08AM EDT188.0098.99--0.00---0.00%
NVDA240719P001900002024-06-26 2:21PM EDT190.0066.0059.7063.750.00-10255.08%
NVDA240719P001910002024-07-15 12:08AM EDT191.00102.24--0.00---0.00%
NVDA240719P001920002024-07-15 12:08AM EDT192.00103.42--0.00---0.00%
NVDA240719P001940002024-06-26 10:37AM EDT194.0068.3064.0067.450.00-30249.12%
NVDA240719P001950002024-07-15 9:44AM EDT195.0064.9264.9068.750.00-2000267.09%
NVDA240719P002000002024-07-15 9:44AM EDT200.0069.9369.7073.750.00-2001278.71%
NVDA240719P002050002024-05-28 9:33AM EDT205.000.0173.3577.550.00-20165.63%
NVDA240719P002100002024-06-20 12:33PM EDT210.0077.5579.7083.750.00-150300.59%
NVDA240719P002150002024-05-20 9:38AM EDT215.000.0385.0587.550.00-10179.69%
NVDA240719P002170002024-06-26 10:37AM EDT217.0091.3086.7090.750.00--0315.14%
NVDA240719P002180002024-07-15 2:01PM EDT218.0089.5187.7091.750.00-66317.09%
NVDA240719P002190002024-07-15 2:01PM EDT219.0090.3188.7092.750.00-60319.14%
NVDA240719P002200002024-06-07 3:56PM EDT220.000.0190.0590.900.00-100.00%
NVDA240719P002210002024-07-12 1:17PM EDT221.0090.7090.7094.750.00--0323.05%
NVDA240719P002220002024-07-12 1:17PM EDT222.0091.4091.7095.750.00--0325.10%
NVDA240719P002250002024-06-20 11:19AM EDT225.0086.2994.7098.750.00-10330.86%
NVDA240719P002260002024-06-20 11:19AM EDT226.0087.2495.7099.750.00--0332.81%
NVDA240719P002270002024-07-05 3:50PM EDT227.0099.6096.70100.750.00-1000334.67%
NVDA240719P002280002024-07-05 3:50PM EDT228.00100.5997.70101.750.00-1000336.62%
NVDA240719P002300002024-05-28 1:09PM EDT230.000.01100.05102.550.00-10199.22%
NVDA240719P002350002024-05-28 12:04PM EDT235.000.01105.05107.550.00-30206.25%
NVDA240719P002400002024-06-14 11:48AM EDT240.00110.05109.05111.450.00-300.00%
NVDA240719P002500002024-06-14 11:49AM EDT250.00120.22119.05121.450.00-1000.00%
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 EDT270.00138.20139.70143.750.00-320407.23%
NVDA240719P002750002024-05-23 1:17PM EDT275.000.040.000.100.00-495410.00%
NVDA240719P002800002024-07-05 11:26AM EDT280.00153.07149.70153.750.00-20421.97%
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-