Italia Markets close in 4 hrs 43 mins

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.064,69+26,70 (+2,57%)
Alla chiusura: 04:00PM EDT
1.088,10 +23,41 (+2,20%)
Preborsa: 06:47AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531C002600002024-05-23 3:59PM EDT260.00777.990.000.000.00-200.00%
NVDA240531C002900002024-04-19 10:44AM EDT290.00532.68633.95636.650.00-110.00%
NVDA240531C003000002024-05-24 12:45PM EDT300.00748.000.000.000.00-260.00%
NVDA240531C003100002024-05-22 3:29PM EDT310.00630.870.000.000.00-310.00%
NVDA240531C003200002024-05-23 10:15AM EDT320.00719.130.000.000.00--00.00%
NVDA240531C003300002024-05-24 3:18PM EDT330.00725.910.000.000.00-1220.00%
NVDA240531C003400002024-05-24 3:37PM EDT340.00718.260.000.000.00-100.00%
NVDA240531C003500002024-05-09 1:37PM EDT350.00542.130.000.000.00-100.00%
NVDA240531C003700002024-05-23 9:39AM EDT370.00668.600.000.000.00--00.00%
NVDA240531C003900002024-05-10 3:56PM EDT390.00510.540.000.000.00-110.00%
NVDA240531C004000002024-05-24 3:52PM EDT400.00658.910.000.000.00-2700.00%
NVDA240531C004200002024-05-24 12:10PM EDT420.00623.210.000.000.00-1000.00%
NVDA240531C004300002024-05-21 11:44AM EDT430.00518.890.000.000.00--00.00%
NVDA240531C004400002024-05-24 10:57AM EDT440.00607.220.000.000.00-100.00%
NVDA240531C004500002024-05-24 10:05AM EDT450.00589.790.000.000.00-1140.00%
NVDA240531C004600002024-05-24 10:30AM EDT460.00580.040.000.000.00-150.00%
NVDA240531C004700002024-05-16 11:36AM EDT470.00485.000.000.000.00-100.00%
NVDA240531C004800002024-05-23 3:23PM EDT480.00550.100.000.000.00-250.00%
NVDA240531C004900002024-05-15 10:58AM EDT490.00449.710.000.000.00-100.00%
NVDA240531C005000002024-05-24 9:37AM EDT500.00538.640.000.000.00-100.00%
NVDA240531C005100002024-05-22 3:17PM EDT510.00431.300.000.000.00-780.00%
NVDA240531C005200002024-05-24 9:48AM EDT520.00523.370.000.000.00-1110.00%
NVDA240531C005300002024-05-24 12:35PM EDT530.00517.240.000.000.00-130.00%
NVDA240531C005400002024-05-22 3:28PM EDT540.00402.740.000.000.00-200.00%
NVDA240531C005500002024-05-24 3:16PM EDT550.00504.800.000.000.00-3000.00%
NVDA240531C005600002024-05-24 3:43PM EDT560.00499.420.000.000.00-290.00%
NVDA240531C005700002024-05-24 3:16PM EDT570.00484.600.000.000.00-2900.00%
NVDA240531C005800002024-05-23 12:06PM EDT580.00468.080.000.000.00-680.00%
NVDA240531C005900002024-05-22 9:32AM EDT590.00367.850.000.000.00-200.00%
NVDA240531C006000002024-05-24 3:58PM EDT600.00461.710.000.000.00-9900.00%
NVDA240531C006100002024-05-24 1:08PM EDT610.00435.820.000.000.00-3500.00%
NVDA240531C006200002024-05-24 3:20PM EDT620.00437.090.000.000.00-9600.00%
NVDA240531C006300002024-05-24 3:51PM EDT630.00429.180.000.000.00-5400.00%
NVDA240531C006350002024-05-10 3:29PM EDT635.00265.800.000.000.00-200.00%
NVDA240531C006400002024-05-24 12:12PM EDT640.00403.850.000.000.00-200.00%
NVDA240531C006450002024-05-23 1:02PM EDT645.00409.140.000.000.00-100.00%
NVDA240531C006500002024-05-24 3:28PM EDT650.00412.120.000.000.00-400.00%
NVDA240531C006550002024-05-23 3:50PM EDT655.00385.000.000.000.00-200.00%
NVDA240531C006600002024-05-20 3:54PM EDT660.00288.650.000.000.00-100.00%
NVDA240531C006650002024-05-10 3:06PM EDT665.00236.500.000.000.00-200.00%
NVDA240531C006700002024-05-24 3:50PM EDT670.00391.500.000.000.00-1200.00%
NVDA240531C006750002024-05-23 10:59AM EDT675.00362.000.000.000.00-200.00%
NVDA240531C006800002024-05-24 1:10PM EDT680.00366.230.000.000.00-200.00%
NVDA240531C006850002024-05-24 9:40AM EDT685.00350.950.000.000.00-200.00%
NVDA240531C006900002024-05-22 2:05PM EDT690.00250.050.000.000.00-2600.00%
NVDA240531C006950002024-05-22 10:37AM EDT695.00252.600.000.000.00-400.00%
NVDA240531C007000002024-05-24 3:58PM EDT700.00362.240.000.000.00-1500.00%
NVDA240531C007025002024-05-21 12:19PM EDT702.50250.960.000.000.00--00.00%
NVDA240531C007050002024-05-23 9:30AM EDT705.00316.570.000.000.00-100.00%
NVDA240531C007100002024-05-24 3:59PM EDT710.00353.340.000.000.00-200.00%
NVDA240531C007150002024-05-22 2:11PM EDT715.00230.350.000.000.00-600.00%
NVDA240531C007200002024-05-24 11:43AM EDT720.00326.030.000.000.00-400.00%
NVDA240531C007250002024-05-24 3:25PM EDT725.00335.400.000.000.00-200.00%
NVDA240531C007300002024-05-24 3:36PM EDT730.00328.500.000.000.00-800.00%
NVDA240531C007325002024-05-24 2:04PM EDT732.50321.450.000.000.00-200.00%
NVDA240531C007350002024-05-24 3:30PM EDT735.00326.250.000.000.00-800.00%
NVDA240531C007375002024-05-24 2:05PM EDT737.50316.650.000.000.00-400.00%
NVDA240531C007400002024-05-24 2:04PM EDT740.00313.900.000.000.00-200.00%
NVDA240531C007425002024-05-24 2:04PM EDT742.50311.400.000.000.00-200.00%
NVDA240531C007450002024-05-24 3:47PM EDT745.00315.650.000.000.00-7300.00%
NVDA240531C007475002024-05-24 2:04PM EDT747.50306.450.000.000.00-200.00%
NVDA240531C007500002024-05-24 3:58PM EDT750.00312.250.000.000.00-5400.00%
NVDA240531C007550002024-05-24 3:47PM EDT755.00305.400.000.000.00-4500.00%
NVDA240531C007600002024-05-24 3:47PM EDT760.00300.050.000.000.00-900.00%
NVDA240531C007650002024-05-24 2:09PM EDT765.00291.300.000.000.00-400.00%
NVDA240531C007700002024-05-24 3:42PM EDT770.00289.800.000.000.00-500.00%
NVDA240531C007750002024-05-24 2:56PM EDT775.00279.420.000.000.00-1200.00%
NVDA240531C007800002024-05-24 3:43PM EDT780.00279.650.000.000.00-7300.00%
NVDA240531C007850002024-05-24 2:11PM EDT785.00272.300.000.000.00-1200.00%
NVDA240531C007900002024-05-24 3:36PM EDT790.00269.340.000.000.00-1300.00%
NVDA240531C007950002024-05-24 12:28PM EDT795.00251.370.000.000.00-1700.00%
NVDA240531C008000002024-05-24 3:59PM EDT800.00264.300.000.000.00-1,01700.00%
NVDA240531C008050002024-05-24 3:01PM EDT805.00250.050.000.000.00-2400.00%
NVDA240531C008100002024-05-24 3:58PM EDT810.00251.950.000.000.00-92300.00%
NVDA240531C008150002024-05-24 3:40PM EDT815.00244.580.000.000.00-10800.00%
NVDA240531C008200002024-05-24 3:57PM EDT820.00242.570.000.000.00-3000.00%
NVDA240531C008250002024-05-24 2:23PM EDT825.00230.800.000.000.00-83080.00%
NVDA240531C008300002024-05-24 2:10PM EDT830.00226.610.000.000.00-304270.00%
NVDA240531C008350002024-05-24 2:36PM EDT835.00218.200.000.000.00-1000.00%
NVDA240531C008400002024-05-24 3:11PM EDT840.00214.560.000.000.00-3400.00%
NVDA240531C008450002024-05-24 3:56PM EDT845.00217.500.000.000.00-421660.00%
NVDA240531C008500002024-05-24 3:59PM EDT850.00215.100.000.000.00-2679680.00%
NVDA240531C008550002024-05-24 3:50PM EDT855.00206.170.000.000.00-1700.00%
NVDA240531C008600002024-05-24 3:58PM EDT860.00202.310.000.000.00-492590.00%
NVDA240531C008650002024-05-24 3:44PM EDT865.00195.000.000.000.00-131450.00%
NVDA240531C008700002024-05-24 3:56PM EDT870.00192.310.000.000.00-283200.00%
NVDA240531C008750002024-05-24 3:13PM EDT875.00180.120.000.000.00-3600.00%
NVDA240531C008800002024-05-24 3:51PM EDT880.00181.200.000.000.00-6500.00%
NVDA240531C008850002024-05-24 3:55PM EDT885.00177.480.000.000.00-5000.00%
NVDA240531C008900002024-05-24 3:55PM EDT890.00172.250.000.000.00-2900.00%
NVDA240531C008925002024-05-24 3:59PM EDT892.50173.500.000.000.00-2700.00%
NVDA240531C008950002024-05-24 3:59PM EDT895.00168.750.000.000.00-25000.00%
NVDA240531C008975002024-05-24 11:07AM EDT897.50152.870.000.000.00-2200.00%
NVDA240531C009000002024-05-24 3:59PM EDT900.00165.000.000.000.00-31100.00%
NVDA240531C009025002024-05-24 2:39PM EDT902.50152.000.000.000.00-7550.00%
NVDA240531C009050002024-05-24 3:39PM EDT905.00155.580.000.000.00-4800.00%
NVDA240531C009075002024-05-24 3:31PM EDT907.50153.780.000.000.00-9470.00%
NVDA240531C009100002024-05-24 3:55PM EDT910.00151.250.000.000.00-7100.00%
NVDA240531C009125002024-05-24 1:02PM EDT912.50137.630.000.000.00-1200.00%
NVDA240531C009150002024-05-24 3:59PM EDT915.00148.600.000.000.00-30800.00%
NVDA240531C009175002024-05-24 3:47PM EDT917.50143.510.000.000.00-2300.00%
NVDA240531C009200002024-05-24 3:59PM EDT920.00143.440.000.000.00-16200.00%
NVDA240531C009250002024-05-24 3:58PM EDT925.00137.400.000.000.00-10200.00%
NVDA240531C009300002024-05-24 3:59PM EDT930.00135.000.000.000.00-18900.00%
NVDA240531C009325002024-05-24 2:36PM EDT932.50121.000.000.000.00-600.00%
NVDA240531C009350002024-05-24 3:57PM EDT935.00127.910.000.000.00-703340.00%
NVDA240531C009375002024-05-24 3:54PM EDT937.50125.050.000.000.00-400.00%
NVDA240531C009400002024-05-24 3:59PM EDT940.00125.420.000.000.00-2612,3310.00%
NVDA240531C009425002024-05-24 3:13PM EDT942.50113.000.000.000.00-3150.00%
NVDA240531C009450002024-05-24 3:58PM EDT945.00117.380.000.000.00-3299110.00%
NVDA240531C009475002024-05-24 1:06PM EDT947.50101.850.000.000.00-300.00%
NVDA240531C009500002024-05-24 3:59PM EDT950.00114.550.000.000.00-1,4284,8630.00%
NVDA240531C009525002024-05-24 3:57PM EDT952.50110.570.000.000.00-1900.00%
NVDA240531C009550002024-05-24 3:58PM EDT955.00108.500.000.000.00-1008580.00%
NVDA240531C009600002024-05-24 3:57PM EDT960.00103.430.000.000.00-68600.00%
NVDA240531C009650002024-05-24 3:59PM EDT965.00100.320.000.000.00-1194740.00%
NVDA240531C009700002024-05-24 3:57PM EDT970.0093.620.000.000.00-55600.00%
NVDA240531C009750002024-05-24 3:57PM EDT975.0088.800.000.000.00-60300.00%
NVDA240531C009800002024-05-24 3:59PM EDT980.0086.300.000.000.00-42400.00%
NVDA240531C009850002024-05-24 3:58PM EDT985.0078.940.000.000.00-18900.00%
NVDA240531C009900002024-05-24 3:59PM EDT990.0076.000.000.000.00-90100.00%
NVDA240531C009950002024-05-24 3:59PM EDT995.0072.000.000.000.00-24400.00%
NVDA240531C010000002024-05-24 3:59PM EDT1,000.0067.000.000.000.00-2,37400.00%
NVDA240531C010050002024-05-24 3:59PM EDT1,005.0062.910.000.000.00-3579020.00%
NVDA240531C010100002024-05-24 3:59PM EDT1,010.0058.100.000.000.00-8031,9650.00%
NVDA240531C010150002024-05-24 3:58PM EDT1,015.0052.150.000.000.00-4088600.00%
NVDA240531C010200002024-05-24 3:59PM EDT1,020.0050.000.000.000.00-3,26500.00%
NVDA240531C010250002024-05-24 3:59PM EDT1,025.0045.750.000.000.00-1,37200.00%
NVDA240531C010300002024-05-24 3:59PM EDT1,030.0041.720.000.000.00-3,16000.00%
NVDA240531C010350002024-05-24 3:59PM EDT1,035.0038.100.000.000.00-3,3453,5580.00%
NVDA240531C010400002024-05-24 3:59PM EDT1,040.0034.500.000.000.00-14,36300.00%
NVDA240531C010450002024-05-24 3:59PM EDT1,045.0031.070.000.000.00-9,4152,1670.00%
NVDA240531C010500002024-05-24 3:59PM EDT1,050.0027.950.000.000.00-24,84500.00%
NVDA240531C010550002024-05-24 3:59PM EDT1,055.0025.030.000.000.00-9,8162,3470.00%
NVDA240531C010600002024-05-24 3:59PM EDT1,060.0022.250.000.000.00-10,92600.00%
NVDA240531C010650002024-05-24 3:59PM EDT1,065.0019.750.000.000.00-4,0331,6500.10%
NVDA240531C010700002024-05-24 3:59PM EDT1,070.0017.700.000.000.00-6,53301.56%
NVDA240531C010750002024-05-24 3:59PM EDT1,075.0015.410.000.000.00-4,17201.56%
NVDA240531C010800002024-05-24 3:59PM EDT1,080.0013.150.000.000.00-6,06803.13%
NVDA240531C010850002024-05-24 3:59PM EDT1,085.0011.650.000.000.00-3,0913,6163.13%
NVDA240531C010900002024-05-24 3:59PM EDT1,090.0010.270.000.000.00-3,77806.25%
NVDA240531C010950002024-05-24 3:59PM EDT1,095.008.700.000.000.00-2,82206.25%
NVDA240531C011000002024-05-24 3:59PM EDT1,100.007.600.000.000.00-29,78515,7766.25%
NVDA240531C011050002024-05-24 3:59PM EDT1,105.006.550.000.000.00-2,6251,8556.25%
NVDA240531C011100002024-05-24 3:59PM EDT1,110.005.600.000.000.00-3,68006.25%
NVDA240531C011150002024-05-24 3:59PM EDT1,115.004.850.000.000.00-1,9011,62412.50%
NVDA240531C011200002024-05-24 3:59PM EDT1,120.004.140.000.000.00-4,020012.50%
NVDA240531C011250002024-05-24 3:59PM EDT1,125.003.550.000.000.00-2,246012.50%
NVDA240531C011300002024-05-24 3:59PM EDT1,130.002.910.000.000.00-1,922012.50%
NVDA240531C011350002024-05-24 3:59PM EDT1,135.002.470.000.000.00-1,4381,86612.50%
NVDA240531C011400002024-05-24 3:59PM EDT1,140.002.110.000.000.00-1,8541,68012.50%
NVDA240531C011450002024-05-24 3:59PM EDT1,145.001.680.000.000.00-1,4301,25312.50%
NVDA240531C011500002024-05-24 3:59PM EDT1,150.001.460.000.000.00-7,966012.50%
NVDA240531C011550002024-05-24 3:59PM EDT1,155.001.180.000.000.00-1,9621,36212.50%
NVDA240531C011600002024-05-24 3:59PM EDT1,160.001.010.000.000.00-1,7921,45012.50%
NVDA240531C011650002024-05-24 3:59PM EDT1,165.000.890.000.000.00-1,154012.50%
NVDA240531C011700002024-05-24 3:59PM EDT1,170.000.750.000.000.00-1,907012.50%
NVDA240531C011800002024-05-24 3:59PM EDT1,180.000.570.000.000.00-1,684025.00%
NVDA240531C011900002024-05-24 3:59PM EDT1,190.000.440.000.000.00-81267325.00%
NVDA240531C012000002024-05-24 3:59PM EDT1,200.000.320.000.000.00-7,084025.00%
NVDA240531C012100002024-05-24 3:59PM EDT1,210.000.240.000.000.00-647025.00%
NVDA240531C012200002024-05-24 3:59PM EDT1,220.000.190.000.000.00-52849925.00%
NVDA240531C012300002024-05-24 3:59PM EDT1,230.000.150.000.000.00-278025.00%
NVDA240531C012400002024-05-24 3:59PM EDT1,240.000.110.000.000.00-1,0801,00425.00%
NVDA240531C012500002024-05-24 3:59PM EDT1,250.000.090.000.000.00-1,916025.00%
NVDA240531C012600002024-05-24 3:59PM EDT1,260.000.080.000.000.00-420025.00%
NVDA240531C012700002024-05-24 3:54PM EDT1,270.000.070.000.000.00-23278925.00%
NVDA240531C012800002024-05-24 3:53PM EDT1,280.000.070.000.000.00-17843725.00%
NVDA240531C012900002024-05-24 3:59PM EDT1,290.000.050.000.000.00-176025.00%
NVDA240531C013000002024-05-24 3:58PM EDT1,300.000.050.000.000.00-1,481050.00%
NVDA240531C013100002024-05-24 3:53PM EDT1,310.000.040.000.000.00-43050.00%
NVDA240531C013200002024-05-24 3:57PM EDT1,320.000.040.000.000.00-460050.00%
NVDA240531C013300002024-05-24 3:59PM EDT1,330.000.030.000.000.00-7929250.00%
NVDA240531C013400002024-05-24 3:48PM EDT1,340.000.060.000.000.00-8159350.00%
NVDA240531C013500002024-05-24 3:55PM EDT1,350.000.030.000.000.00-182050.00%
NVDA240531C013600002024-05-24 3:47PM EDT1,360.000.030.000.000.00-52059750.00%
NVDA240531C013700002024-05-24 3:46PM EDT1,370.000.030.000.000.00-25631850.00%
NVDA240531C013800002024-05-24 3:19PM EDT1,380.000.020.000.000.00-18224850.00%
NVDA240531C013900002024-05-24 3:34PM EDT1,390.000.020.000.000.00-15840950.00%
NVDA240531C014000002024-05-24 3:59PM EDT1,400.000.020.000.000.00-589050.00%
NVDA240531C014500002024-05-24 3:59PM EDT1,450.000.010.000.000.00-211050.00%
NVDA240531C015000002024-05-24 3:47PM EDT1,500.000.020.000.000.00-28492650.00%
NVDA240531C015500002024-05-24 3:52PM EDT1,550.000.010.000.000.00-471050.00%
NVDA240531C016000002024-05-24 3:58PM EDT1,600.000.010.000.000.00-5951,59150.00%
NVDA240531C016500002024-05-24 1:57PM EDT1,650.000.010.000.000.00-593050.00%
NVDA240531C017000002024-05-24 3:19PM EDT1,700.000.010.000.000.00-16,55816,95650.00%
NVDA240531C017500002024-05-24 3:59PM EDT1,750.000.010.000.000.00-426050.00%
Opzioni di venditaper31 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA240531P002600002024-05-24 11:19AM EDT260.000.010.000.000.00-3050.00%
NVDA240531P002800002024-05-23 9:30AM EDT280.000.010.000.000.00-10050.00%
NVDA240531P002900002024-05-23 9:30AM EDT290.000.010.000.000.00-71950.00%
NVDA240531P003000002024-05-20 12:30PM EDT300.000.010.000.000.00-147650.00%
NVDA240531P003100002024-05-22 9:30AM EDT310.000.020.000.000.00-21950.00%
NVDA240531P003200002024-04-12 11:08AM EDT320.000.030.000.120.00-11370.31%
NVDA240531P003300002024-05-23 12:33PM EDT330.000.010.000.000.00-1050.00%
NVDA240531P003400002024-05-20 3:44PM EDT340.000.010.000.000.00-1050.00%
NVDA240531P003500002024-05-22 2:51PM EDT350.000.010.000.000.00-8050.00%
NVDA240531P003600002024-05-23 9:30AM EDT360.000.010.000.000.00-5050.00%
NVDA240531P003700002024-05-17 2:41PM EDT370.000.050.000.000.00-69050.00%
NVDA240531P003800002024-05-23 9:30AM EDT380.000.010.000.000.00-41750.00%
NVDA240531P003900002024-05-17 12:21PM EDT390.000.050.000.000.00-29050.00%
NVDA240531P004000002024-05-23 3:55PM EDT400.000.010.000.000.00-1935450.00%
NVDA240531P004100002024-05-23 10:05AM EDT410.000.010.000.000.00-4050.00%
NVDA240531P004200002024-05-23 9:31AM EDT420.000.010.000.000.00-6050.00%
NVDA240531P004300002024-05-23 11:50AM EDT430.000.010.000.000.00-7050.00%
NVDA240531P004400002024-05-22 3:59PM EDT440.000.050.000.000.00-10050.00%
NVDA240531P004500002024-05-24 1:43PM EDT450.000.010.000.000.00-3021150.00%
NVDA240531P004600002024-05-24 10:21AM EDT460.000.010.000.000.00-33650.00%
NVDA240531P004700002024-05-24 10:25AM EDT470.000.020.000.000.00-3050.00%
NVDA240531P004800002024-05-24 1:33PM EDT480.000.010.000.000.00-517350.00%
NVDA240531P004900002024-05-24 1:33PM EDT490.000.010.000.000.00-626750.00%
NVDA240531P005000002024-05-24 3:48PM EDT500.000.010.000.000.00-1522,64750.00%
NVDA240531P005100002024-05-24 3:38PM EDT510.000.010.000.000.00-101050.00%
NVDA240531P005200002024-05-24 3:38PM EDT520.000.010.000.000.00-264050.00%
NVDA240531P005300002024-05-24 3:36PM EDT530.000.010.000.000.00-564050.00%
NVDA240531P005400002024-05-24 10:52AM EDT540.000.010.000.000.00-56950.00%
NVDA240531P005500002024-05-24 3:48PM EDT550.000.020.000.000.00-5050.00%
NVDA240531P005600002024-05-24 3:46PM EDT560.000.020.000.000.00-10050.00%
NVDA240531P005700002024-05-24 3:48PM EDT570.000.020.000.000.00-3050.00%
NVDA240531P005800002024-05-24 3:52PM EDT580.000.020.000.000.00-121050.00%
NVDA240531P005900002024-05-24 3:53PM EDT590.000.020.000.000.00-6732,05550.00%
NVDA240531P006000002024-05-24 3:54PM EDT600.000.020.000.000.00-5771,38850.00%
NVDA240531P006100002024-05-24 3:49PM EDT610.000.030.000.000.00-23332050.00%
NVDA240531P006200002024-05-24 3:48PM EDT620.000.030.000.000.00-110050.00%
NVDA240531P006300002024-05-24 3:29PM EDT630.000.020.000.000.00-4234750.00%
NVDA240531P006350002024-05-24 10:20AM EDT635.000.030.000.000.00-1050.00%
NVDA240531P006400002024-05-24 3:55PM EDT640.000.050.000.000.00-2825750.00%
NVDA240531P006450002024-05-24 3:54PM EDT645.000.050.000.000.00-3050.00%
NVDA240531P006500002024-05-24 3:37PM EDT650.000.030.000.000.00-77050.00%
NVDA240531P006550002024-05-24 1:33PM EDT655.000.010.000.000.00-531,43050.00%
NVDA240531P006575002024-05-23 2:05PM EDT657.500.090.000.000.00--1350.00%
NVDA240531P006600002024-05-24 3:46PM EDT660.000.050.000.000.00-12726050.00%
NVDA240531P006625002024-05-22 3:51PM EDT662.500.410.000.000.00--250.00%
NVDA240531P006650002024-05-24 3:41PM EDT665.000.030.000.000.00-27050.00%
NVDA240531P006675002024-05-23 11:39AM EDT667.500.070.000.000.00--050.00%
NVDA240531P006700002024-05-24 3:47PM EDT670.000.050.000.000.00-8050.00%
NVDA240531P006725002024-05-24 3:55PM EDT672.500.050.000.000.00-263250.00%
NVDA240531P006750002024-05-24 3:55PM EDT675.000.050.000.000.00-2123850.00%
NVDA240531P006775002024-05-24 3:58PM EDT677.500.060.000.000.00-232350.00%
NVDA240531P006800002024-05-24 3:59PM EDT680.000.060.000.000.00-4853450.00%
NVDA240531P006825002024-05-24 11:09AM EDT682.500.040.000.000.00-1050.00%
NVDA240531P006850002024-05-24 3:45PM EDT685.000.050.000.000.00-4027950.00%
NVDA240531P006875002024-05-24 3:45PM EDT687.500.050.000.000.00-232450.00%
NVDA240531P006900002024-05-24 3:52PM EDT690.000.060.000.000.00-35050.00%
NVDA240531P006925002024-05-24 3:59PM EDT692.500.070.000.000.00-526350.00%
NVDA240531P006950002024-05-24 3:49PM EDT695.000.060.000.000.00-12050.00%
NVDA240531P006975002024-05-24 3:56PM EDT697.500.080.000.000.00-88050.00%
NVDA240531P007000002024-05-24 3:59PM EDT700.000.070.000.000.00-221050.00%
NVDA240531P007025002024-05-24 3:45PM EDT702.500.060.000.000.00-42050.00%
NVDA240531P007050002024-05-24 3:59PM EDT705.000.080.000.000.00-40050.00%
NVDA240531P007075002024-05-24 3:19PM EDT707.500.050.000.000.00-12050.00%
NVDA240531P007100002024-05-24 3:43PM EDT710.000.050.000.000.00-57050.00%
NVDA240531P007125002024-05-24 3:57PM EDT712.500.080.000.000.00-27050.00%
NVDA240531P007150002024-05-24 3:48PM EDT715.000.070.000.000.00-95050.00%
NVDA240531P007175002024-05-24 1:17PM EDT717.500.060.000.000.00-37050.00%
NVDA240531P007200002024-05-24 3:43PM EDT720.000.060.000.000.00-27050.00%
NVDA240531P007225002024-05-24 3:18PM EDT722.500.050.000.000.00-14050.00%
NVDA240531P007250002024-05-24 3:58PM EDT725.000.090.000.000.00-148050.00%
NVDA240531P007275002024-05-24 3:19PM EDT727.500.050.000.000.00-33050.00%
NVDA240531P007300002024-05-24 3:58PM EDT730.000.100.000.000.00-70050.00%
NVDA240531P007325002024-05-24 3:59PM EDT732.500.110.000.000.00-26050.00%
NVDA240531P007350002024-05-24 3:57PM EDT735.000.090.000.000.00-68050.00%
NVDA240531P007375002024-05-24 3:55PM EDT737.500.080.000.000.00-58050.00%
NVDA240531P007400002024-05-24 3:59PM EDT740.000.120.000.000.00-151050.00%
NVDA240531P007425002024-05-24 3:46PM EDT742.500.110.000.000.00-24050.00%
NVDA240531P007450002024-05-24 3:58PM EDT745.000.110.000.000.00-189050.00%
NVDA240531P007475002024-05-24 3:59PM EDT747.500.140.000.000.00-384050.00%
NVDA240531P007500002024-05-24 3:58PM EDT750.000.140.000.000.00-534050.00%
NVDA240531P007550002024-05-24 3:45PM EDT755.000.100.000.000.00-98050.00%
NVDA240531P007600002024-05-24 3:59PM EDT760.000.140.000.000.00-311050.00%
NVDA240531P007650002024-05-24 3:43PM EDT765.000.090.000.000.00-92050.00%
NVDA240531P007700002024-05-24 3:59PM EDT770.000.150.000.000.00-71050.00%
NVDA240531P007750002024-05-24 3:58PM EDT775.000.150.000.000.00-134050.00%
NVDA240531P007800002024-05-24 3:59PM EDT780.000.160.000.000.00-94050.00%
NVDA240531P007850002024-05-24 3:58PM EDT785.000.170.000.000.00-79050.00%
NVDA240531P007900002024-05-24 3:59PM EDT790.000.170.000.000.00-137050.00%
NVDA240531P007950002024-05-24 3:57PM EDT795.000.160.000.000.00-109050.00%
NVDA240531P008000002024-05-24 3:59PM EDT800.000.190.000.000.00-2,380050.00%
NVDA240531P008050002024-05-24 3:45PM EDT805.000.140.000.000.00-220050.00%
NVDA240531P008100002024-05-24 3:49PM EDT810.000.160.000.000.00-706050.00%
NVDA240531P008150002024-05-24 3:45PM EDT815.000.160.000.000.00-461050.00%
NVDA240531P008200002024-05-24 3:58PM EDT820.000.220.000.000.00-862050.00%
NVDA240531P008250002024-05-24 3:59PM EDT825.000.220.000.000.00-325050.00%
NVDA240531P008300002024-05-24 3:59PM EDT830.000.250.000.000.00-1,717050.00%
NVDA240531P008350002024-05-24 3:52PM EDT835.000.220.000.000.00-206050.00%
NVDA240531P008400002024-05-24 3:58PM EDT840.000.240.000.000.00-241050.00%
NVDA240531P008450002024-05-24 3:49PM EDT845.000.220.000.000.00-388050.00%
NVDA240531P008500002024-05-24 3:58PM EDT850.000.270.000.000.00-881050.00%
NVDA240531P008550002024-05-24 3:56PM EDT855.000.260.000.000.00-168050.00%
NVDA240531P008600002024-05-24 3:57PM EDT860.000.300.000.000.00-702050.00%
NVDA240531P008650002024-05-24 3:51PM EDT865.000.270.000.000.00-210050.00%
NVDA240531P008700002024-05-24 3:59PM EDT870.000.350.000.000.00-441050.00%
NVDA240531P008750002024-05-24 3:59PM EDT875.000.370.000.000.00-844025.00%
NVDA240531P008800002024-05-24 3:57PM EDT880.000.380.000.000.00-521025.00%
NVDA240531P008850002024-05-24 3:59PM EDT885.000.400.000.000.00-239025.00%
NVDA240531P008900002024-05-24 3:59PM EDT890.000.400.000.000.00-287025.00%
NVDA240531P008925002024-05-24 3:59PM EDT892.500.410.000.000.00-174025.00%
NVDA240531P008950002024-05-24 3:59PM EDT895.000.410.000.000.00-651025.00%
NVDA240531P008975002024-05-24 3:07PM EDT897.500.290.000.000.00-117025.00%
NVDA240531P009000002024-05-24 3:59PM EDT900.000.450.000.000.00-2,303025.00%
NVDA240531P009025002024-05-24 3:59PM EDT902.500.470.000.000.00-181025.00%
NVDA240531P009050002024-05-24 3:56PM EDT905.000.440.000.000.00-214025.00%
NVDA240531P009075002024-05-24 3:58PM EDT907.500.460.000.000.00-293025.00%
NVDA240531P009100002024-05-24 3:59PM EDT910.000.470.000.000.00-3871,01625.00%
NVDA240531P009125002024-05-24 3:59PM EDT912.500.490.000.000.00-127025.00%
NVDA240531P009150002024-05-24 3:59PM EDT915.000.500.000.000.00-864025.00%
NVDA240531P009175002024-05-24 3:59PM EDT917.500.510.000.000.00-254025.00%
NVDA240531P009200002024-05-24 3:59PM EDT920.000.520.000.000.00-944025.00%
NVDA240531P009250002024-05-24 3:57PM EDT925.000.570.000.000.00-1,214025.00%
NVDA240531P009300002024-05-24 3:59PM EDT930.000.610.000.000.00-567025.00%
NVDA240531P009325002024-05-24 3:57PM EDT932.500.620.000.000.00-8113325.00%
NVDA240531P009350002024-05-24 3:59PM EDT935.000.650.000.000.00-647025.00%
NVDA240531P009375002024-05-24 3:57PM EDT937.500.690.000.000.00-397025.00%
NVDA240531P009400002024-05-24 3:59PM EDT940.000.680.000.000.00-1,0951,23225.00%
NVDA240531P009425002024-05-24 3:59PM EDT942.500.700.000.000.00-330025.00%
NVDA240531P009450002024-05-24 3:59PM EDT945.000.730.000.000.00-1,4002,00225.00%
NVDA240531P009475002024-05-24 3:54PM EDT947.500.720.000.000.00-499025.00%
NVDA240531P009500002024-05-24 3:59PM EDT950.000.740.000.000.00-7,703025.00%
NVDA240531P009525002024-05-24 3:59PM EDT952.500.830.000.000.00-617025.00%
NVDA240531P009550002024-05-24 3:59PM EDT955.000.900.000.000.00-1,301025.00%
NVDA240531P009600002024-05-24 3:59PM EDT960.000.940.000.000.00-2,543025.00%
NVDA240531P009650002024-05-24 3:59PM EDT965.001.040.000.000.00-1,8792,55025.00%
NVDA240531P009700002024-05-24 3:59PM EDT970.001.100.000.000.00-4,2934,43612.50%
NVDA240531P009750002024-05-24 3:59PM EDT975.001.260.000.000.00-3,825012.50%
NVDA240531P009800002024-05-24 3:59PM EDT980.001.470.000.000.00-5,270012.50%
NVDA240531P009850002024-05-24 3:59PM EDT985.001.600.000.000.00-4,474012.50%
NVDA240531P009900002024-05-24 3:59PM EDT990.001.800.000.000.00-5,0022,79812.50%
NVDA240531P009950002024-05-24 3:59PM EDT995.002.110.000.000.00-2,988012.50%
NVDA240531P010000002024-05-24 3:59PM EDT1,000.002.500.000.000.00-19,273012.50%
NVDA240531P010050002024-05-24 3:59PM EDT1,005.002.900.000.000.00-3,873012.50%
NVDA240531P010100002024-05-24 3:59PM EDT1,010.003.410.000.000.00-6,082012.50%
NVDA240531P010150002024-05-24 3:59PM EDT1,015.004.000.000.000.00-3,4821,96112.50%
NVDA240531P010200002024-05-24 3:59PM EDT1,020.004.750.000.000.00-7,65206.25%
NVDA240531P010250002024-05-24 3:59PM EDT1,025.005.780.000.000.00-6,69806.25%
NVDA240531P010300002024-05-24 3:59PM EDT1,030.006.600.000.000.00-8,9583,5006.25%
NVDA240531P010350002024-05-24 3:59PM EDT1,035.007.700.000.000.00-8,7832,9566.25%
NVDA240531P010400002024-05-24 3:59PM EDT1,040.009.300.000.000.00-13,56606.25%
NVDA240531P010450002024-05-24 3:59PM EDT1,045.0010.880.000.000.00-10,4182,6483.13%
NVDA240531P010500002024-05-24 3:59PM EDT1,050.0012.750.000.000.00-11,82803.13%
NVDA240531P010550002024-05-24 3:59PM EDT1,055.0014.700.000.000.00-2,94901.56%
NVDA240531P010600002024-05-24 3:59PM EDT1,060.0017.010.000.000.00-3,9071,6830.78%
NVDA240531P010650002024-05-24 3:59PM EDT1,065.0019.700.000.000.00-1,61800.00%
NVDA240531P010700002024-05-24 3:59PM EDT1,070.0022.300.000.000.00-1,3791,2650.00%
NVDA240531P010750002024-05-24 3:58PM EDT1,075.0026.550.000.000.00-35100.00%
NVDA240531P010800002024-05-24 3:59PM EDT1,080.0029.400.000.000.00-40500.00%
NVDA240531P010850002024-05-24 3:47PM EDT1,085.0034.000.000.000.00-733030.00%
NVDA240531P010900002024-05-24 3:59PM EDT1,090.0035.150.000.000.00-21200.00%
NVDA240531P010950002024-05-24 3:54PM EDT1,095.0041.200.000.000.00-842170.00%
NVDA240531P011000002024-05-24 3:59PM EDT1,100.0042.890.000.000.00-91300.00%
NVDA240531P011050002024-05-24 3:52PM EDT1,105.0051.050.000.000.00-63750.00%
NVDA240531P011100002024-05-24 3:51PM EDT1,110.0054.550.000.000.00-7000.00%
NVDA240531P011150002024-05-24 3:55PM EDT1,115.0057.650.000.000.00-2400.00%
NVDA240531P011200002024-05-24 3:54PM EDT1,120.0062.450.000.000.00-64800.00%
NVDA240531P011250002024-05-24 3:59PM EDT1,125.0063.730.000.000.00-34330.00%
NVDA240531P011300002024-05-24 3:59PM EDT1,130.0068.250.000.000.00-361650.00%
NVDA240531P011350002024-05-24 3:42PM EDT1,135.0077.100.000.000.00-1600.00%
NVDA240531P011400002024-05-24 3:00PM EDT1,140.0086.150.000.000.00-2562750.00%
NVDA240531P011450002024-05-24 3:50PM EDT1,145.0086.250.000.000.00-12170.00%
NVDA240531P011500002024-05-24 3:02PM EDT1,150.0097.120.000.000.00-200.00%
NVDA240531P011550002024-05-24 3:26PM EDT1,155.0093.950.000.000.00-1700.00%
NVDA240531P011600002024-05-24 10:25AM EDT1,160.00118.500.000.000.00-25840.00%
NVDA240531P011650002024-05-24 11:07AM EDT1,165.00116.000.000.000.00-200.00%
NVDA240531P011700002024-05-24 3:57PM EDT1,170.00108.700.000.000.00-100.00%
NVDA240531P011800002024-05-23 1:22PM EDT1,180.00124.150.000.000.00-200.00%
NVDA240531P011900002024-05-24 3:35PM EDT1,190.00131.100.000.000.00-1900.00%
NVDA240531P012000002024-05-24 3:35PM EDT1,200.00140.850.000.000.00-4000.00%
NVDA240531P012100002024-05-23 9:40AM EDT1,210.00174.950.000.000.00-460.00%
NVDA240531P012200002024-05-23 3:25PM EDT1,220.00192.750.000.000.00-450.00%
NVDA240531P012300002024-05-23 11:57AM EDT1,230.00182.040.000.000.00-440.00%
NVDA240531P012400002024-05-24 9:40AM EDT1,240.00205.650.000.000.00-2250.00%
NVDA240531P012500002024-05-24 3:52PM EDT1,250.00191.420.000.000.00-110.00%
NVDA240531P012600002024-05-24 3:52PM EDT1,260.00201.440.000.000.00-900.00%
NVDA240531P012700002024-05-24 9:38AM EDT1,270.00237.050.000.000.00-200.00%
NVDA240531P012800002024-05-24 10:24AM EDT1,280.00240.000.000.000.00-200.00%
NVDA240531P012900002024-05-23 10:17AM EDT1,290.00252.350.000.000.00-600.00%
NVDA240531P013000002024-05-24 2:03PM EDT1,300.00247.400.000.000.00-410.00%
NVDA240531P013100002024-05-23 10:32AM EDT1,310.00265.300.000.000.00-1200.00%
NVDA240531P013200002024-05-23 1:38PM EDT1,320.00262.400.000.000.00-1200.00%
NVDA240531P013300002024-05-23 2:17PM EDT1,330.00283.800.000.000.00-1000.00%
NVDA240531P013400002024-05-23 2:27PM EDT1,340.00300.350.000.000.00-1200.00%
NVDA240531P013500002024-05-23 2:27PM EDT1,350.00310.450.000.000.00-2400.00%
NVDA240531P013600002024-05-23 2:27PM EDT1,360.00319.950.000.000.00-1000.00%
NVDA240531P013700002024-05-23 10:18AM EDT1,370.00333.500.000.000.00-1400.00%
NVDA240531P013800002024-05-23 10:32AM EDT1,380.00335.000.000.000.00--00.00%
NVDA240531P013900002024-05-22 3:32PM EDT1,390.00444.350.000.000.00-1000.00%
NVDA240531P014000002024-05-24 10:04AM EDT1,400.00361.180.000.000.00-200.00%
NVDA240531P014500002024-05-17 10:08AM EDT1,450.00513.860.000.000.00-200.00%
NVDA240531P015000002024-05-16 9:39AM EDT1,500.00546.850.000.000.00--00.00%
NVDA240531P015500002024-05-21 9:48AM EDT1,550.00616.200.000.000.00--00.00%
NVDA240531P016000002024-04-26 12:44PM EDT1,600.00727.90530.95545.450.00-20202.64%