Italia Markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
131,88+2,27 (+1,75%)
Alla chiusura: 04:00PM EDT
131,25 -0,63 (-0,48%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA251219C000005002024-06-13 12:53PM EDT0.50128.02130.50133.250.00-811,465550.00%
NVDA251219C000010002024-06-10 10:46AM EDT1.00119.85128.70134.200.00--21293.75%
NVDA251219C000050002024-06-12 10:05AM EDT5.00120.35125.20130.200.00-136165.63%
NVDA251219C000065002024-06-14 11:04AM EDT6.50126.39124.50127.90+72.37+133.97%2-148.68%
NVDA251219C000090002024-05-30 1:41PM EDT9.00106.02121.30126.550.00--20136.62%
NVDA251219C000100002024-02-23 4:27PM EDT10.00777.84929.70943.500.00-120.00%
NVDA251219C000110002024-05-29 11:07AM EDT11.00104.02119.45124.750.00--30129.20%
NVDA251219C000145002024-06-13 11:27AM EDT14.50115.12117.30120.550.00-10200119.51%
NVDA251219C000150002024-06-06 9:30AM EDT15.00110.95116.95119.950.00--580117.92%
NVDA251219C000160002024-06-10 10:06AM EDT16.00104.60115.95119.150.00--1,830115.77%
NVDA251219C000165002024-05-31 1:41PM EDT16.5093.71115.45118.700.00--230114.36%
NVDA251219C000170002024-06-10 10:09AM EDT17.00103.79115.00118.200.00--199112.96%
NVDA251219C000180002024-06-12 12:36PM EDT18.00109.70114.10117.300.00--308111.08%
NVDA251219C000190002024-06-11 11:58AM EDT19.00102.04113.05116.400.00--1,137108.20%
NVDA251219C000195002024-06-12 3:37PM EDT19.50107.33112.60115.950.00--1,174107.37%
NVDA251219C000200002024-06-13 10:59AM EDT20.00110.18112.40115.350.00-204,860107.25%
NVDA251219C000205002024-06-12 11:56AM EDT20.50106.74111.80115.050.00--629106.45%
NVDA251219C000210002024-06-13 12:00PM EDT21.00113.00111.35114.55+3.17+2.89%1840105.32%
NVDA251219C000215002024-06-10 9:49AM EDT21.5099.00110.90114.100.00--1,400104.54%
NVDA251219C000220002024-06-13 2:40PM EDT22.00109.20110.45113.700.00-21,928104.08%
NVDA251219C000225002024-06-05 10:53AM EDT22.5099.42109.85113.200.00--610102.10%
NVDA251219C000230002024-06-13 11:53AM EDT23.00108.31109.55112.750.00-52,125102.27%
NVDA251219C000235002024-06-11 3:04PM EDT23.5099.59109.10112.300.00--860101.54%
NVDA251219C000240002024-06-14 1:36PM EDT24.00111.06108.65111.85+3.18+2.95%32,487100.83%
NVDA251219C000250002024-06-13 3:41PM EDT25.00106.63107.85110.850.00-575,95099.44%
NVDA251219C000255002024-06-13 12:16PM EDT25.50105.63107.50110.450.00-21,47899.55%
NVDA251219C000260002024-06-13 3:39PM EDT26.00105.78106.70110.300.00-211,63098.61%
NVDA251219C000265002024-06-13 3:25PM EDT26.50105.35106.55109.000.00-301,66095.12%
NVDA251219C000270002024-06-14 10:56AM EDT27.00107.59105.80109.35+12.72+13.41%102,05097.02%
NVDA251219C000275002024-06-05 11:17AM EDT27.5095.14105.40109.100.00--2,93097.58%
NVDA251219C000280002024-06-14 10:56AM EDT28.00106.66105.30108.20+2.11+2.02%104,97996.45%
NVDA251219C000285002024-06-14 3:33PM EDT28.50106.37104.60107.65+28.09+35.88%101,60094.17%
NVDA251219C000290002024-05-29 11:23AM EDT29.00103.77104.40107.40+16.27+18.59%1001,96095.63%
NVDA251219C000295002024-06-03 11:36AM EDT29.50103.32103.80106.85+16.25+18.66%1001,43093.87%
NVDA251219C000300002024-06-14 3:40PM EDT30.00105.67103.40106.50+3.67+3.60%7010,47893.92%
NVDA251219C000305002024-06-06 10:12AM EDT30.5093.50102.65105.650.00--2,12090.26%
NVDA251219C000310002024-06-13 10:40AM EDT31.00101.00102.75105.900.00-305,39095.00%
NVDA251219C000315002024-06-11 3:12PM EDT31.5092.20102.65104.650.00--76892.54%
NVDA251219C000320002024-06-10 2:42PM EDT32.0092.93101.30104.750.00--95090.53%
NVDA251219C000325002024-06-13 12:32PM EDT32.5098.67101.00104.550.00-101,77891.55%
NVDA251219C000330002024-06-14 2:36PM EDT33.00102.00100.60104.10+3.80+3.87%11,02091.17%
NVDA251219C000335002024-06-10 12:58PM EDT33.5092.91100.55103.050.00--1,20089.82%
NVDA251219C000340002024-06-11 10:57AM EDT34.0090.6999.70103.200.00--1,55590.01%
NVDA251219C000345002024-06-14 11:29AM EDT34.50100.8599.25102.80+2.51+2.55%458789.64%
NVDA251219C000350002024-06-14 2:45PM EDT35.00100.5098.90102.20+10.50+11.67%402,87388.89%
NVDA251219C000355002024-06-10 9:35AM EDT35.5089.0098.80101.150.00--2,93887.45%
NVDA251219C000360002024-06-12 3:24PM EDT36.0092.4597.90101.500.00--3,84188.16%
NVDA251219C000370002024-06-03 3:58PM EDT37.0081.7497.05100.550.00--3,79087.07%
NVDA251219C000375002024-06-10 2:52PM EDT37.5087.5496.60100.150.00--3,51086.71%
NVDA251219C000380002024-06-13 2:43PM EDT38.0095.0396.1599.700.00-103,29186.17%
NVDA251219C000390002024-06-14 10:39AM EDT39.0096.2495.6598.80+12.04+14.30%18,70086.40%
NVDA251219C000395002024-06-12 10:28AM EDT39.5091.0095.3097.800.00--6,51984.46%
NVDA251219C000400002024-06-14 9:55AM EDT40.0095.0094.9597.80+6.13+6.90%26,95285.66%
NVDA251219C000410002024-06-13 9:37AM EDT41.0092.1094.3096.350.00-26,17883.70%
NVDA251219C000415002024-06-10 2:56PM EDT41.5084.4493.1096.650.00--1,36083.20%
NVDA251219C000420002024-06-14 2:36PM EDT42.0094.0093.1596.20+4.10+4.56%15,59784.16%
NVDA251219C000425002024-06-13 9:55AM EDT42.5090.1592.6095.100.00-103,18081.48%
NVDA251219C000430002024-06-11 11:29AM EDT43.0093.1992.0095.00+11.99+14.77%109,31081.58%
NVDA251219C000435002024-06-07 9:57AM EDT43.5080.8091.5594.900.00--5,74082.08%
NVDA251219C000440002024-06-11 12:12PM EDT44.0080.6491.5094.000.00--5,33581.46%
NVDA251219C000445002024-05-23 9:33AM EDT44.5063.4090.3593.600.00--3,36079.18%
NVDA251219C000450002024-06-14 11:16AM EDT45.0090.2390.4592.95+10.42+13.06%228,69579.68%
NVDA251219C000455002024-06-05 11:26AM EDT45.5079.0490.4592.650.00--4,37080.81%
NVDA251219C000460002024-06-10 1:08PM EDT46.0082.0589.4592.100.00--4,21078.61%
NVDA251219C000465002024-06-10 1:58PM EDT46.5081.4688.8091.600.00--2,42077.50%
NVDA251219C000470002024-06-10 1:58PM EDT47.0081.0688.9591.450.00--3,29979.38%
NVDA251219C000475002024-06-14 10:33AM EDT47.5089.2088.7091.05+5.30+6.32%23,15379.54%
NVDA251219C000480002024-06-03 3:24PM EDT48.0071.8087.5590.700.00--7,14077.56%
NVDA251219C000485002024-06-05 1:25PM EDT48.5077.4587.3590.150.00--2,09077.49%
NVDA251219C000490002024-06-11 12:13PM EDT49.0076.6287.5089.500.00--3,00078.01%
NVDA251219C000495002024-06-12 11:02AM EDT49.5087.0086.7089.15+5.41+6.63%103,31076.95%
NVDA251219C000500002024-06-14 11:20AM EDT50.0086.2586.2088.65+2.07+2.46%37,80976.26%
NVDA251219C000505002024-05-29 9:30AM EDT50.5067.9886.2588.550.00--1,93077.81%
NVDA251219C000510002024-05-31 11:42AM EDT51.0085.2585.1588.35+20.97+32.62%2806,46076.43%
NVDA251219C000515002024-06-11 11:00AM EDT51.5075.4884.7087.050.00--1,89574.01%
NVDA251219C000520002024-06-12 2:17PM EDT52.0079.4584.8587.600.00--5,49077.22%
NVDA251219C000525002024-06-14 9:56AM EDT52.5084.5284.0586.70+8.85+11.70%3521,64574.98%
NVDA251219C000530002024-06-12 11:02AM EDT53.0079.2683.6086.100.00--3,87574.21%
NVDA251219C000535002024-06-14 10:55AM EDT53.5084.6883.2086.00+2.13+2.58%15,65074.66%
NVDA251219C000540002024-06-13 2:27PM EDT54.0083.8382.5084.90+2.98+3.69%702,21972.25%
NVDA251219C000545002024-05-29 11:47AM EDT54.5065.8382.4085.150.00--51074.11%
NVDA251219C000550002024-06-14 10:54AM EDT55.0083.4582.4584.65+4.29+5.42%714,34874.62%
NVDA251219C000555002024-05-29 11:47AM EDT55.5065.0381.4084.450.00--57073.45%
NVDA251219C000560002024-06-12 12:19PM EDT56.0077.0680.9583.650.00--89072.30%
NVDA251219C000570002024-06-13 10:23AM EDT57.0078.4580.3083.30+0.92+1.19%5010,41973.08%
NVDA251219C000575002024-06-12 10:51AM EDT57.5075.3080.1082.450.00--2,87172.35%
NVDA251219C000580002024-06-14 11:20AM EDT58.0078.9580.1081.75+4.27+5.72%32,06072.33%
NVDA251219C000585002024-06-03 11:32AM EDT58.5062.3579.0081.850.00--2,90071.70%
NVDA251219C000590002024-06-05 12:53PM EDT59.0068.5278.5081.850.00--2,22072.06%
NVDA251219C000595002024-06-13 2:08PM EDT59.5076.6578.8581.200.00-3067072.77%
NVDA251219C000600002024-06-13 3:01PM EDT60.0080.0077.9080.10+3.35+4.37%68,43570.17%
NVDA251219C000605002024-06-12 10:03AM EDT60.5072.0077.1580.150.00--1,03070.14%
NVDA251219C000610002024-06-10 1:00PM EDT61.0069.5577.7079.600.00--2,49071.39%
NVDA251219C000615002024-06-05 9:30AM EDT61.5064.7076.6578.900.00--1,13069.41%
NVDA251219C000620002024-06-12 3:41PM EDT62.0070.3576.1079.100.00--84470.01%
NVDA251219C000625002024-06-14 3:59PM EDT62.5076.6075.6077.95+16.28+26.99%101,85068.24%
NVDA251219C000630002024-06-14 10:36AM EDT63.0076.5375.4578.25+3.01+4.09%270569.72%
NVDA251219C000635002024-05-28 3:11PM EDT63.5058.8275.7577.650.00--81070.36%
NVDA251219C000640002024-06-12 10:29AM EDT64.0074.8074.5076.80+3.45+4.84%52,88067.85%
NVDA251219C000645002024-05-31 1:05PM EDT64.5053.2874.1577.450.00--1,27069.53%
NVDA251219C000650002024-06-14 11:47AM EDT65.0073.1274.0076.85+1.92+2.70%1255,31069.37%
NVDA251219C000655002024-05-28 1:45PM EDT65.5058.4073.2575.600.00--41067.09%
NVDA251219C000660002024-06-12 12:19PM EDT66.0069.1073.5576.350.00--1,15769.96%
NVDA251219C000665002024-06-13 11:58AM EDT66.5070.8572.6075.500.00-4251068.05%
NVDA251219C000670002024-06-13 10:12AM EDT67.0070.4372.2074.500.00-159866.82%
NVDA251219C000675002024-06-10 12:18PM EDT67.5064.0071.9575.050.00--54068.38%
NVDA251219C000680002024-06-10 10:18AM EDT68.0060.7071.7074.600.00--9,90068.30%
NVDA251219C000685002024-05-23 12:15PM EDT68.5046.9371.5074.100.00--42068.21%
NVDA251219C000690002024-06-14 9:53AM EDT69.0071.0071.5073.35+1.67+2.41%51,32668.03%
NVDA251219C000695002024-06-12 1:52PM EDT69.5065.7770.5572.500.00--2,16066.21%
NVDA251219C000700002024-06-13 12:16PM EDT70.0071.5771.1072.25+3.57+5.25%67,44967.68%
NVDA251219C000705002024-06-13 9:53AM EDT70.5067.8170.2072.800.00-111,04168.11%
NVDA251219C000710002024-05-23 9:47AM EDT71.0044.4869.3072.450.00--1,49067.17%
NVDA251219C000720002024-05-23 9:59AM EDT72.0042.9769.1070.800.00--1,37066.28%
NVDA251219C000730002024-06-14 2:01PM EDT73.0069.0068.5569.90+3.70+5.67%13,12766.00%
NVDA251219C000740002024-06-12 2:30PM EDT74.0062.3567.7070.100.00--1,42166.86%
NVDA251219C000750002024-06-13 10:21AM EDT75.0063.8066.8068.600.00-13,52165.19%
NVDA251219C000760002024-06-13 11:05AM EDT76.0063.2065.8568.000.00-22,19964.74%
NVDA251219C000770002024-06-14 12:26PM EDT77.0065.4565.7067.05+4.72+7.77%51,95464.92%
NVDA251219C000780002024-06-11 1:45PM EDT78.0054.8564.7567.500.00--1,22065.88%
NVDA251219C000790002024-06-06 2:58PM EDT79.0053.9463.7566.400.00--1,76064.66%
NVDA251219C000800002024-06-14 12:52PM EDT80.0063.8563.6565.40+2.32+3.77%574,39064.78%
NVDA251219C000810002024-06-12 12:08PM EDT81.0057.5562.6564.400.00--95063.71%
NVDA251219C000820002024-06-13 11:39AM EDT82.0059.5061.4563.450.00-23,10862.47%
NVDA251219C000830002024-06-12 3:44PM EDT83.0055.0661.4063.800.00--3,33064.33%
NVDA251219C000840002024-06-13 9:53AM EDT84.0058.2861.1062.800.00-170064.14%
NVDA251219C000850002024-06-14 1:52PM EDT85.0060.7860.1561.80+3.73+6.54%1115,04963.14%
NVDA251219C000860002024-06-13 1:34PM EDT86.0057.1259.7560.850.00-155,57062.88%
NVDA251219C000880002024-06-14 11:12AM EDT88.0058.5858.0060.55+5.73+10.84%101,21063.11%
NVDA251219C000900002024-06-14 2:41PM EDT90.0057.3356.4559.00+2.43+4.43%316,62062.07%
NVDA251219C000920002024-06-12 3:07PM EDT92.0050.0855.4057.450.00--1,04061.58%
NVDA251219C000930002024-06-12 11:48AM EDT93.0049.6054.7056.400.00--1,02060.84%
NVDA251219C000940002024-06-11 2:14PM EDT94.0045.1053.9556.000.00--1,83960.75%
NVDA251219C000950002024-06-14 1:55PM EDT95.0054.6954.0555.00+2.69+5.17%1114,57460.92%
NVDA251219C000960002024-06-12 10:55AM EDT96.0048.1453.5054.950.00--1,49261.39%
NVDA251219C000970002024-06-14 12:55PM EDT97.0052.7552.5054.00+9.40+21.68%4079060.43%
NVDA251219C000980002024-06-07 11:15AM EDT98.0041.7051.5053.650.00--86060.09%
NVDA251219C000990002024-06-14 12:27PM EDT99.0051.1350.9552.75+4.32+9.23%1059059.65%
NVDA251219C001000002024-06-14 3:58PM EDT100.0051.4051.0051.85+2.10+4.26%7610,14159.81%
NVDA251219C001010002024-06-11 2:35PM EDT101.0041.7749.8051.800.00--1,57059.56%
NVDA251219C001020002024-06-14 12:05PM EDT102.0049.7050.0050.80+2.27+4.79%2571659.76%
NVDA251219C001030002024-06-11 12:37PM EDT103.0047.1049.5550.80+6.95+17.31%11,82060.28%
NVDA251219C001040002024-06-12 11:42AM EDT104.0048.9548.5549.90+5.39+12.37%394059.36%
NVDA251219C001050002024-06-14 3:29PM EDT105.0048.8048.2549.60+2.45+5.29%411,31359.72%
NVDA251219C001060002024-06-14 3:51PM EDT106.0048.2548.0548.60+6.15+14.61%1372059.48%
NVDA251219C001070002024-06-12 1:46PM EDT107.0042.3047.5048.100.00--45059.37%
NVDA251219C001080002024-06-12 1:00PM EDT108.0041.7546.9547.650.00--77259.31%
NVDA251219C001090002024-06-10 10:25AM EDT109.0036.9546.4047.000.00--1,61259.05%
NVDA251219C001100002024-06-14 3:56PM EDT110.0046.1946.0046.50+3.29+7.67%354,88459.06%
NVDA251219C001110002024-06-13 1:43PM EDT111.0042.4945.2546.200.00-2011058.93%
NVDA251219C001120002024-06-12 12:57PM EDT112.0045.0044.9045.40+5.25+13.21%63,96558.69%
NVDA251219C001130002024-06-13 10:38AM EDT113.0041.7044.3545.050.00-368658.68%
NVDA251219C001140002024-06-13 3:09PM EDT114.0041.8543.9044.550.00-3142158.62%
NVDA251219C001150002024-06-14 10:55AM EDT115.0043.7043.3543.95+2.60+6.33%52,28758.37%
NVDA251219C001160002024-06-14 11:06AM EDT116.0043.2042.9043.45+10.10+30.51%11,04058.29%
NVDA251219C001170002024-06-10 9:51AM EDT117.0031.9042.4542.900.00--35058.15%
NVDA251219C001180002024-06-14 11:09AM EDT118.0041.9541.9042.60+7.95+23.38%178658.15%
NVDA251219C001190002024-06-14 12:37PM EDT119.0040.9341.4541.95+2.08+5.35%1095457.92%
NVDA251219C001200002024-06-14 2:41PM EDT120.0040.8341.0541.65+1.88+4.83%5534,34758.03%
NVDA251219C001210002024-06-14 3:38PM EDT121.0040.8240.5041.00+3.65+9.82%112,94157.70%
NVDA251219C001220002024-06-13 3:17PM EDT122.0040.4840.0540.60+2.48+6.53%9169157.67%
NVDA251219C001230002024-06-14 3:40PM EDT123.0039.8839.6040.25+2.28+6.06%259857.67%
NVDA251219C001240002024-06-14 3:26PM EDT124.0039.5239.1039.85+2.52+6.81%1329657.58%
NVDA251219C001250002024-06-14 3:37PM EDT125.0039.0038.7039.20+2.46+6.73%472,75857.35%
NVDA251219C001260002024-06-14 11:24AM EDT126.0037.6238.2538.75+1.92+5.38%335657.25%
NVDA251219C001270002024-06-14 3:58PM EDT127.0038.1037.7538.30+3.28+9.42%713757.10%
NVDA251219C001280002024-06-14 3:15PM EDT128.0037.6337.3538.05+2.18+6.15%1634257.19%
NVDA251219C001290002024-06-14 11:13AM EDT129.0036.5337.0037.45+1.53+4.37%1435257.03%
NVDA251219C001300002024-06-14 3:58PM EDT130.0036.8036.6037.20+2.40+6.98%5982,13157.11%
NVDA251219C001320002024-06-14 3:36PM EDT132.0036.2035.8036.45+3.06+9.23%8884457.04%
NVDA251219C001340002024-06-14 11:26AM EDT134.0034.3234.9035.45+1.32+4.00%2454656.66%
NVDA251219C001350002024-05-09 3:29PM EDT135.00759.361,080.001,096.150.00-1880.00%
NVDA251219C001360002024-06-14 3:54PM EDT136.0034.4534.2034.60+2.26+7.02%1341,80856.54%
NVDA251219C001380002024-06-13 2:42PM EDT138.0032.9733.3533.85+1.74+5.57%1948056.36%
NVDA251219C001400002024-06-14 3:56PM EDT140.0032.9632.6533.10+2.07+6.70%1323,21856.27%
NVDA251219C001420002024-06-13 11:22AM EDT142.0029.1531.9032.350.00-2324356.13%
NVDA251219C001440002024-06-14 1:25PM EDT144.0031.5031.1531.65+2.47+8.51%1036356.00%
NVDA251219C001450002024-05-28 10:20AM EDT145.00981.501,070.001,087.000.00-1210.00%
NVDA251219C001460002024-06-14 9:33AM EDT146.0030.9030.4530.95+2.70+9.57%6176755.89%
NVDA251219C001480002024-06-13 10:26AM EDT148.0030.1829.7530.30+3.43+12.82%1070855.80%
NVDA251219C001500002024-06-14 3:58PM EDT150.0029.4029.1529.60+1.91+6.95%1712,50555.72%
NVDA251219C001520002024-06-14 2:26PM EDT152.0028.8228.4528.95+1.97+7.34%116,12655.59%
NVDA251219C001540002024-06-14 12:13PM EDT154.0027.6027.8028.35+2.75+11.07%111,09555.51%
NVDA251219C001550002024-02-27 11:09AM EDT155.00646.21759.75768.550.00-10690.00%
NVDA251219C001560002024-06-14 1:50PM EDT156.0027.6527.2027.70+2.22+8.73%353855.42%
NVDA251219C001580002024-06-13 3:48PM EDT158.0024.6926.4527.100.00-1513855.23%
NVDA251219C001600002024-06-14 2:22PM EDT160.0026.1226.2026.50+1.81+7.45%1872,19955.40%
NVDA251219C001620002024-06-12 12:16PM EDT162.0025.9225.6025.95+4.57+21.41%1031955.33%
NVDA251219C001640002024-06-14 3:51PM EDT164.0025.1525.0525.40+1.92+8.27%131,68055.27%
NVDA251219C001650002024-06-14 2:41PM EDT165.0024.6024.6525.10+2.05+9.09%1428255.12%
NVDA251219C001660002024-06-07 3:16PM EDT166.0017.8724.3524.850.00--6055.08%
NVDA251219C001670002024-06-07 3:16PM EDT167.0017.6524.1024.550.00--16055.04%
NVDA251219C001680002024-06-14 3:21PM EDT168.0024.0023.9024.30+6.57+37.69%427055.07%
NVDA251219C001690002024-06-13 10:20AM EDT169.0021.2523.6024.100.00-1018455.06%
NVDA251219C001700002024-06-14 3:56PM EDT170.0023.5923.4023.75+2.17+10.13%841,95055.00%
NVDA251219C001710002024-06-14 10:33AM EDT171.0023.2523.1023.50+1.76+8.19%155154.94%
NVDA251219C001720002024-06-14 11:11AM EDT172.0022.7422.8523.25+3.54+18.44%163154.92%
NVDA251219C001730002024-06-07 3:31PM EDT173.0016.4722.6023.000.00--72054.89%
NVDA251219C001740002024-06-14 11:06AM EDT174.0022.6022.3522.75+2.50+12.44%567554.86%
NVDA251219C001750002024-06-14 3:50PM EDT175.0022.3022.2022.50+1.90+9.31%65,89154.90%
NVDA251219C001760002024-06-12 10:13AM EDT176.0017.6021.9022.300.00--45954.86%
NVDA251219C001770002024-06-14 2:57PM EDT177.0021.7721.7022.05+6.10+38.93%150054.85%
NVDA251219C001780002024-06-13 3:13PM EDT178.0019.9321.4021.800.00-578954.76%
NVDA251219C001790002024-06-12 11:10AM EDT179.0017.4021.2521.550.00--78054.79%
NVDA251219C001800002024-06-14 1:40PM EDT180.0021.2521.0021.35+2.05+10.68%211,25054.77%
NVDA251219C001810002024-06-13 2:30PM EDT181.0018.8520.8021.100.00-257254.75%
NVDA251219C001820002024-06-14 11:00AM EDT182.0020.8020.5520.90+2.55+13.97%245054.72%
NVDA251219C001830002024-06-14 11:08AM EDT183.0020.4020.3520.65+6.32+44.89%119054.69%
NVDA251219C001840002024-06-03 12:09PM EDT184.0011.6619.9520.450.00--13054.54%
NVDA251219C001850002024-06-13 10:56AM EDT185.0020.0019.8520.20+2.44+13.90%157054.58%
NVDA251219C001860002024-05-31 3:59PM EDT186.0010.1019.7020.000.00--28054.62%
NVDA251219C001870002024-06-14 1:09PM EDT187.0019.2519.4019.85+9.07+89.10%1018054.58%
NVDA251219C001880002024-06-12 12:43PM EDT188.0015.9019.2519.650.00--21054.61%
NVDA251219C001890002024-06-13 12:41PM EDT189.0016.8018.9519.400.00-2514554.48%
NVDA251219C001900002024-06-14 12:23PM EDT190.0018.4618.8519.15+1.23+7.14%343454.50%
NVDA251219C001910002024-05-28 10:37AM EDT191.009.7118.6018.950.00--25054.45%
NVDA251219C001920002024-06-05 9:39AM EDT192.0012.1218.4018.75-0.01-0.08%-1,15054.43%
NVDA251219C001930002024-06-13 3:24PM EDT193.0016.6718.2518.550.00-298754.44%
NVDA251219C001940002024-06-14 3:06PM EDT194.0018.3518.0518.40+1.88+11.41%212,07154.45%
NVDA251219C001950002024-06-14 11:13AM EDT195.0017.7017.8518.20+1.75+10.97%527554.42%
NVDA251219C002000002024-06-14 2:45PM EDT200.0016.9516.9517.25+1.55+10.06%1881,70454.33%
NVDA251219C002050002024-06-14 2:45PM EDT205.0016.0716.1016.40+2.14+15.36%1311,09254.29%
NVDA251219C002100002024-06-14 10:21AM EDT210.0015.1415.2515.60+1.39+10.11%11,31954.21%
NVDA251219C002120002024-06-14 2:11PM EDT212.0015.0914.9515.30+3.39+28.97%1045054.21%
NVDA251219C002130002024-06-05 3:44PM EDT213.0010.5414.8015.150.00--42054.21%
NVDA251219C002140002024-06-12 10:56AM EDT214.0011.7514.6514.950.00--66254.15%
NVDA251219C002150002024-06-14 12:57PM EDT215.0014.2014.5014.80+1.76+14.15%1018254.14%
NVDA251219C002160002024-06-11 3:31PM EDT216.009.7014.3514.650.00--43054.13%
NVDA251219C002190002024-06-13 3:50PM EDT219.0012.5113.8014.250.00-404054.03%
NVDA251219C002200002024-06-14 11:03AM EDT220.0013.8013.7014.05+1.90+15.97%714254.01%
NVDA251219C002210002024-06-12 11:48AM EDT221.0010.7113.5513.950.00--3154.03%
NVDA251219C002220002024-06-11 3:13PM EDT222.009.1213.4013.800.00--5954.00%
NVDA251219C002230002024-06-05 3:24PM EDT223.009.4213.2513.700.00--4054.01%
NVDA251219C002240002024-06-06 9:30AM EDT224.009.8813.2513.500.00--51054.06%
NVDA251219C002250002024-06-14 1:49PM EDT225.0013.2513.1013.40+1.70+14.72%131654.07%
NVDA251219C002260002024-06-05 3:44PM EDT226.009.0813.0013.250.00--43054.07%
NVDA251219C002270002024-06-05 3:43PM EDT227.008.9712.8513.150.00--65054.07%
NVDA251219C002280002024-06-14 11:11AM EDT228.0012.5512.7513.00+1.10+9.61%2885154.07%
NVDA251219C002300002024-06-14 12:09PM EDT230.0012.1512.4512.75+1.07+9.66%1010254.02%
NVDA251219C002350002024-06-12 3:28PM EDT235.008.8511.7512.250.00-31154.00%
NVDA251219C002400002024-06-14 2:03PM EDT240.0011.3311.3011.55+1.23+12.18%16448853.97%
NVDA251219C002450002024-06-14 2:20PM EDT245.0010.8410.7511.05+2.64+32.20%113253.98%
NVDA251219C002500002024-06-14 2:19PM EDT250.0010.3010.2510.50+1.15+12.57%18080953.93%
NVDA251219C002550002024-05-28 11:00AM EDT255.00891.74970.05987.000.00-11480.00%
NVDA251219C002600002024-06-05 10:52AM EDT260.00962.43965.55982.550.00-11650.00%
NVDA251219C002650002024-06-07 10:58AM EDT265.00953.21961.00978.00+2.66+0.28%11690.00%
NVDA251219C002700002024-06-07 10:58AM EDT270.00948.66956.50973.50-10.24-1.07%12040.00%
NVDA251219C002750002024-06-05 11:17AM EDT275.00951.38952.05969.000.00-12930.00%
NVDA251219C002800002024-06-06 11:24AM EDT280.00951.09947.50964.500.00-395040.00%
NVDA251219C002850002024-05-24 9:56AM EDT285.00782.77943.05960.050.00-121600.00%
NVDA251219C002900002024-05-29 11:23AM EDT290.00875.00938.55955.550.00-11960.00%
NVDA251219C002950002024-06-03 11:36AM EDT295.00870.70934.00950.700.00-11430.00%
NVDA251219C003000002024-06-07 9:47AM EDT300.00925.00929.60945.70-22.35-2.36%11,0500.00%
NVDA251219C003050002024-06-06 10:12AM EDT305.00935.00925.10942.100.00-12120.00%
NVDA251219C003100002024-05-29 2:12PM EDT310.00866.95920.65937.650.00-25390.00%
NVDA251219C003150002024-06-05 2:10PM EDT315.00931.05916.25933.200.00-20770.00%
NVDA251219C003200002024-06-07 3:31PM EDT320.00920.16911.90928.75+51.36+5.91%1950.00%
NVDA251219C003250002024-05-03 10:18AM EDT325.00591.00796.00814.000.00-21780.00%
NVDA251219C003300002024-05-23 2:50PM EDT330.00737.00903.05919.850.00-21010.00%
NVDA251219C003350002024-03-27 10:08AM EDT335.00602.00571.10581.350.00-11200.00%
NVDA251219C003400002024-06-06 12:44PM EDT340.00882.50894.25910.950.00-101560.00%
NVDA251219C003450002024-05-07 11:40AM EDT345.00599.60895.45903.450.00-1600.00%
NVDA251219C003500002024-06-07 3:37PM EDT350.00893.71885.35901.45+128.71+16.82%12890.00%
NVDA251219C003550002024-03-18 9:35AM EDT355.00604.69524.20535.750.00-12940.00%
NVDA251219C003600002024-05-29 11:02AM EDT360.00818.47876.55892.950.00-13840.00%
NVDA251219C003650002024-04-08 10:50AM EDT365.00558.80579.10582.150.00-15110.00%
NVDA251219C003700002024-06-03 3:58PM EDT370.00817.44867.75884.100.00-13790.00%
NVDA251219C003750002024-05-08 9:48AM EDT375.00575.90864.00879.800.00-23510.00%
NVDA251219C003800002024-06-03 3:58PM EDT380.00808.66859.00875.400.00-13310.00%
NVDA251219C003850002024-04-08 2:00PM EDT385.00535.48563.95566.950.00-12420.00%
NVDA251219C003900002024-06-05 10:02AM EDT390.00842.00850.85866.800.00-18700.00%
NVDA251219C003950002024-06-07 3:37PM EDT395.00851.00845.85862.35-10.00-1.16%46540.00%
NVDA251219C004000002024-06-07 2:26PM EDT400.00841.88842.15857.90-3.02-0.36%36990.00%
NVDA251219C004100002024-06-07 1:28PM EDT410.00842.00833.00849.20+84.00+11.08%16210.00%
NVDA251219C004150002024-06-07 1:57PM EDT415.00842.10829.10844.55+10.25+1.23%11370.00%
NVDA251219C004200002024-06-04 11:56AM EDT420.00770.77824.15840.100.00-15610.00%
NVDA251219C004250002024-06-05 10:06AM EDT425.00812.62820.20836.250.00-23180.00%
NVDA251219C004300002024-06-06 12:08PM EDT430.00822.16816.15830.650.00-29340.00%
NVDA251219C004350002024-06-07 9:57AM EDT435.00808.00811.90825.65+408.15+102.08%15750.00%
NVDA251219C004400002024-06-06 12:09PM EDT440.00812.07807.00822.750.00-25360.00%
NVDA251219C004450002024-05-23 9:33AM EDT445.00634.00802.70818.600.00-63360.00%
NVDA251219C004500002024-06-07 1:36PM EDT450.00810.85799.00814.10+9.43+1.18%289060.00%
NVDA251219C004550002024-06-05 11:26AM EDT455.00790.42795.05810.200.00-34370.00%
NVDA251219C004600002024-06-05 10:22AM EDT460.00783.28790.80805.900.00-104210.00%
NVDA251219C004650002024-05-31 10:38AM EDT465.00678.15785.80801.200.00-12420.00%
NVDA251219C004700002024-05-31 10:37AM EDT470.00673.00782.05797.350.00-13360.00%
NVDA251219C004750002024-06-06 3:37PM EDT475.00780.31777.80792.400.00-443160.00%
NVDA251219C004800002024-06-03 3:24PM EDT480.00718.00773.60788.850.00-17140.00%
NVDA251219C004850002024-06-05 1:25PM EDT485.00774.50769.30784.200.00-12090.00%
NVDA251219C004900002024-06-07 9:38AM EDT490.00756.99764.60779.20+8.04+1.07%13020.00%
NVDA251219C004950002024-05-31 10:27AM EDT495.00658.85761.30776.300.00-203310.00%
NVDA251219C005000002024-06-07 2:14PM EDT500.00754.45756.85771.50-4.99-0.66%87890.00%
NVDA251219C005050002024-05-29 9:30AM EDT505.00679.79752.10767.350.00-71930.00%
NVDA251219C005100002024-05-31 11:42AM EDT510.00642.79748.50763.450.00-26460.00%
NVDA251219C005150002024-06-04 9:56AM EDT515.00690.13744.75759.650.00-71890.00%
NVDA251219C005200002024-06-06 3:46PM EDT520.00740.83739.75755.600.00-85490.00%
NVDA251219C005250002024-05-29 3:37PM EDT525.00690.13735.40751.450.00-21670.00%
NVDA251219C005300002024-06-06 9:57AM EDT530.00730.79732.05747.300.00-73920.00%
NVDA251219C005350002024-06-07 3:58PM EDT535.00735.20727.95743.20-14.60-1.95%25670.00%
NVDA251219C005400002024-06-04 9:56AM EDT540.00669.33723.85738.650.00-72220.00%
NVDA251219C005450002024-05-29 11:47AM EDT545.00658.33719.80734.600.00-2510.00%
NVDA251219C005500002024-06-07 2:00PM EDT550.00725.00715.70730.50+57.00+8.53%304490.00%
NVDA251219C005550002024-05-29 11:47AM EDT555.00650.33712.30726.450.00-1570.00%
NVDA251219C005600002024-05-23 10:52AM EDT560.00558.65707.65722.350.00-1830.00%
NVDA251219C005650002024-03-13 1:52PM EDT565.00439.78412.25415.350.00-42580.00%
NVDA251219C005700002024-06-07 12:30PM EDT570.00707.00700.00714.60+58.00+8.94%151,0290.00%
NVDA251219C005750002024-05-14 3:12PM EDT575.00433.42695.65709.600.00-12870.00%
NVDA251219C005800002024-05-23 1:03PM EDT580.00551.00691.65705.400.00-32070.00%
NVDA251219C005850002024-06-03 11:32AM EDT585.00623.47687.70701.650.00-12900.00%
NVDA251219C005900002024-06-05 12:53PM EDT590.00685.20683.15697.550.00-12220.00%
NVDA251219C005950002024-05-31 10:08AM EDT595.00600.10679.35693.700.00-1670.00%
NVDA251219C006000002024-06-06 1:48PM EDT600.00673.20675.90690.050.00-28500.00%
NVDA251219C006050002024-05-15 1:51PM EDT605.00437.72672.30686.400.00-111030.00%
NVDA251219C006100002024-06-06 3:41PM EDT610.00670.98668.05681.400.00-12490.00%
NVDA251219C006150002024-06-05 9:30AM EDT615.00646.95663.60677.500.00-11130.00%
NVDA251219C006200002024-05-16 3:08PM EDT620.00433.00660.30674.850.00-1840.00%
NVDA251219C006250002024-05-29 1:39PM EDT625.00603.15656.45670.250.00-11850.00%
NVDA251219C006300002024-06-05 11:35AM EDT630.00649.94652.65665.950.00-2710.00%
NVDA251219C006350002024-05-28 3:11PM EDT635.00588.20648.80663.350.00-5810.00%
NVDA251219C006400002024-05-23 1:16PM EDT640.00509.99645.00658.550.00-22870.00%
NVDA251219C006450002024-05-31 1:05PM EDT645.00532.80641.20655.750.00-11270.00%
NVDA251219C006500002024-06-05 2:59PM EDT650.00654.00637.05651.000.00-215420.00%
NVDA251219C006550002024-05-28 1:45PM EDT655.00584.01633.65647.500.00-1410.00%
NVDA251219C006600002024-05-31 9:40AM EDT660.00561.39629.90644.800.00-71150.00%
NVDA251219C006650002024-05-20 3:05PM EDT665.00401.82626.15639.800.00-1510.00%
NVDA251219C006700002024-06-07 12:50PM EDT670.00625.87624.00637.75-11.48-1.80%1590.00%
NVDA251219C006750002024-06-03 11:49AM EDT675.00560.68619.00633.550.00-1540.00%
NVDA251219C006800002024-06-06 3:41PM EDT680.00619.68616.50628.550.00-19900.00%
NVDA251219C006850002024-05-23 12:15PM EDT685.00469.29611.50624.700.00-1420.00%
NVDA251219C006900002024-04-29 10:38AM EDT690.00327.60550.30554.650.00-11330.00%
NVDA251219C006950002024-05-23 11:09AM EDT695.00459.52604.05618.600.00-1342160.00%
NVDA251219C007000002024-06-07 3:18PM EDT700.00603.90606.00613.60+0.22+0.04%97490.00%
NVDA251219C007050002024-06-07 9:34AM EDT705.00584.92598.50610.20+134.02+29.72%7980.00%
NVDA251219C007100002024-05-23 9:47AM EDT710.00444.75593.65606.750.00-11490.00%
NVDA251219C007200002024-05-23 9:59AM EDT720.00429.69587.75599.350.00-11370.00%
NVDA251219C007300002024-05-31 11:41AM EDT730.00481.14580.35592.700.00-13120.00%
NVDA251219C007400002024-05-28 11:53AM EDT740.00501.34574.20584.900.00-11420.00%
NVDA251219C007500002024-06-07 3:39PM EDT750.00571.07567.35578.10+3.07+0.54%23530.00%
NVDA251219C007600002024-06-05 3:58PM EDT760.00580.00560.15571.250.00-12200.00%
NVDA251219C007700002024-06-07 3:39PM EDT770.00558.73553.45564.70+47.08+9.20%11990.00%
NVDA251219C007800002024-06-07 2:01PM EDT780.00550.40546.75557.70+1.25+0.23%281470.00%
NVDA251219C007900002024-06-06 2:58PM EDT790.00539.40539.90551.200.00-451760.00%
NVDA251219C008000002024-06-07 3:39PM EDT800.00538.43533.50544.55+2.98+0.56%14380.00%
NVDA251219C008100002024-06-07 3:39PM EDT810.00533.37526.95537.70+65.37+13.97%3970.00%
NVDA251219C008200002024-06-06 12:52PM EDT820.00510.00520.20530.750.00-13110.00%
NVDA251219C008300002024-06-03 3:15PM EDT830.00459.51513.95524.800.00-63310.00%
NVDA251219C008400002024-06-05 9:55AM EDT840.00498.00507.35518.300.00-1700.00%
NVDA251219C008500002024-06-07 1:00PM EDT850.00512.30500.90512.40+5.27+1.04%11,5040.00%
NVDA251219C008600002024-06-05 3:24PM EDT860.00510.00494.95505.600.00-45580.00%
NVDA251219C008800002024-06-06 3:59PM EDT880.00493.05482.30493.850.00-11210.00%
NVDA251219C009000002024-06-07 3:54PM EDT900.00471.00469.55478.65+1.00+0.21%146610.00%
NVDA251219C009200002024-06-07 3:19PM EDT920.00459.50458.45467.90+14.72+3.31%41100.00%
NVDA251219C009300002024-05-24 3:32PM EDT930.00335.30452.75464.400.00-31020.00%
NVDA251219C009400002024-06-07 1:13PM EDT940.00459.46446.65456.35+10.52+2.34%161850.00%
NVDA251219C009500002024-06-07 2:29PM EDT950.00443.68441.00452.25+7.68+1.76%21,4500.00%
NVDA251219C009600002024-06-04 2:35PM EDT960.00400.39435.55446.600.00-41490.00%
NVDA251219C009700002024-06-05 1:15PM EDT970.00436.25429.95441.500.00-1790.00%
NVDA251219C009800002024-06-07 11:15AM EDT980.00417.00424.50434.60-16.08-3.71%1870.00%
NVDA251219C009900002024-06-07 11:27AM EDT990.00413.32419.00428.35-8.68-2.06%3590.00%
NVDA251219C010000002024-06-07 3:59PM EDT1,000.00421.00416.50420.50-2.08-0.49%91,0130.00%
NVDA251219C010100002024-06-06 9:34AM EDT1,010.00444.67408.90418.850.00-21570.00%
NVDA251219C010200002024-06-06 10:12AM EDT1,020.00414.90406.60410.550.00-5710.00%
NVDA251219C010300002024-06-07 1:59PM EDT1,030.00406.05401.50405.05-27.85-6.42%11820.00%
NVDA251219C010400002024-06-07 2:59PM EDT1,040.00397.58396.50400.25-30.97-7.23%1980.00%
NVDA251219C010500002024-06-07 10:21AM EDT1,050.00382.16391.60394.75-15.39-3.87%21280.00%
NVDA251219C010600002024-06-06 3:54PM EDT1,060.00392.74386.30390.150.00-22720.00%
NVDA251219C010700002024-05-29 3:55PM EDT1,070.00337.27381.35385.200.00-1370.00%
NVDA251219C010800002024-06-07 10:37AM EDT1,080.00369.44376.45380.30+43.49+13.34%1780.00%
NVDA251219C010900002024-06-07 10:37AM EDT1,090.00364.79371.60375.55+46.24+14.52%11520.00%
NVDA251219C011000002024-06-07 2:30PM EDT1,100.00365.00367.15371.55-13.35-3.53%95190.00%
NVDA251219C011100002024-06-07 10:37AM EDT1,110.00355.35362.15366.00+0.90+0.25%3100.00%
NVDA251219C011200002024-06-06 10:40AM EDT1,120.00367.00357.45361.300.00-53960.00%
NVDA251219C011300002024-06-06 9:30AM EDT1,130.00366.95352.90356.700.00-1720.00%
NVDA251219C011400002024-06-05 12:26PM EDT1,140.00342.19348.30352.150.00-20460.00%
NVDA251219C011500002024-06-06 9:56AM EDT1,150.00338.40344.10348.200.00-12600.00%
NVDA251219C011600002024-06-07 11:08AM EDT1,160.00329.22339.25343.20-5.63-1.68%31070.00%
NVDA251219C011700002024-06-07 10:24AM EDT1,170.00326.90334.95338.85-3.50-1.06%1360.00%
NVDA251219C011800002024-06-05 3:50PM EDT1,180.00340.60330.60334.600.00-2800.00%
NVDA251219C011900002024-06-06 12:24PM EDT1,190.00324.10326.45330.200.00-2880.00%
NVDA251219C012000002024-06-07 3:57PM EDT1,200.00325.36322.35325.70+2.96+0.92%143,4140.00%
NVDA251219C012100002024-06-07 1:26PM EDT1,210.00323.40317.95321.80+1.85+0.58%42770.00%
NVDA251219C012200002024-06-07 10:23AM EDT1,220.00304.12313.85317.75-14.46-4.54%1580.00%
NVDA251219C012300002024-06-07 10:23AM EDT1,230.00300.62309.65313.55-3.49-1.15%1640.00%
NVDA251219C012400002024-06-06 3:58PM EDT1,240.00310.76305.65309.600.00-13290.00%
NVDA251219C012500002024-06-06 12:52PM EDT1,250.00293.50302.05306.350.00-212690.00%
NVDA251219C012600002024-06-06 1:00PM EDT1,260.00289.67297.95301.800.00-7360.00%
NVDA251219C012700002024-06-06 11:57AM EDT1,270.00294.24293.90298.000.00-1130.00%
NVDA251219C012800002024-06-06 12:00PM EDT1,280.00290.35290.20294.100.00-1350.00%
NVDA251219C012900002024-05-31 10:13AM EDT1,290.00230.50286.45290.350.00-1300.00%
NVDA251219C013000002024-06-07 3:20PM EDT1,300.00282.04283.00286.30-1.96-0.69%211570.00%
NVDA251219C013200002024-06-07 12:05PM EDT1,320.00269.29275.45279.90-14.81-5.21%1890.00%
NVDA251219C013400002024-06-07 3:30PM EDT1,340.00269.75268.35272.15-2.75-1.01%6550.00%
NVDA251219C013600002024-06-06 11:15AM EDT1,360.00264.88261.45265.400.00-11800.00%
NVDA251219C013800002024-06-07 3:30PM EDT1,380.00256.05254.60258.40-3.95-1.52%5470.00%
NVDA251219C014000002024-06-07 3:31PM EDT1,400.00250.32248.50251.80+1.82+0.73%42970.00%
NVDA251219C014200002024-05-30 11:59AM EDT1,420.00205.30241.80245.500.00-2240.00%
NVDA251219C014400002024-06-07 10:24AM EDT1,440.00228.69235.65239.65-2.62-1.13%2350.00%
NVDA251219C014600002024-06-07 9:41AM EDT1,460.00222.98229.55233.60-12.64-5.36%7700.00%
NVDA251219C014800002024-06-07 3:34PM EDT1,480.00226.04223.75227.75+0.88+0.39%1720.00%
NVDA251219C015000002024-06-07 3:55PM EDT1,500.00218.75218.35221.75+1.18+0.54%192440.00%
NVDA251219C015200002024-06-06 12:00PM EDT1,520.00214.35213.05216.550.00-7250.00%
NVDA251219C015400002024-06-06 10:28AM EDT1,540.00212.41207.85210.800.00-41080.00%
NVDA251219C015600002024-06-06 3:44PM EDT1,560.00203.00202.60205.700.00-1540.00%
NVDA251219C015800002024-06-05 1:12PM EDT1,580.00198.10197.50200.600.00-4120.00%
NVDA251219C016000002024-06-07 3:12PM EDT1,600.00194.26192.70195.60+3.36+1.76%31100.00%
NVDA251219C016200002024-06-07 2:18PM EDT1,620.00185.30187.65191.00-2.70-1.44%5250.00%
NVDA251219C016400002024-05-31 10:24AM EDT1,640.00135.35183.05186.100.00-11680.00%
NVDA251219C016500002024-06-07 3:16PM EDT1,650.00180.99180.80183.45-6.73-3.59%5290.00%
NVDA251219C016600002024-06-07 3:16PM EDT1,660.00178.69178.45181.35+37.39+26.46%150.00%
NVDA251219C016700002024-06-07 3:16PM EDT1,670.00176.49176.15179.10-6.71-3.66%1160.00%
NVDA251219C016800002024-06-07 3:16PM EDT1,680.00174.27173.90176.90-0.55-0.31%1270.00%
NVDA251219C016900002024-05-29 3:59PM EDT1,690.00147.62171.75174.750.00-3190.00%
NVDA251219C017000002024-06-07 3:31PM EDT1,700.00170.82169.75172.70+1.63+0.96%101910.00%
NVDA251219C017100002024-06-07 3:31PM EDT1,710.00168.73167.50170.45+31.17+22.66%1550.00%
NVDA251219C017200002024-06-07 3:31PM EDT1,720.00166.66165.35168.70+0.71+0.43%1640.00%
NVDA251219C017300002024-06-07 3:31PM EDT1,730.00164.67163.30166.45+10.97+7.14%1710.00%
NVDA251219C017400002024-05-28 12:13PM EDT1,740.00130.00161.30164.450.00-4680.00%
NVDA251219C017500002024-06-07 3:12PM EDT1,750.00161.05159.40162.35+1.92+1.21%15880.00%
NVDA251219C017600002024-06-07 10:29AM EDT1,760.00153.20157.35160.35+42.00+37.77%1470.00%
NVDA251219C017700002024-06-06 11:42AM EDT1,770.00156.72155.30158.550.00-7500.00%
NVDA251219C017800002024-06-07 12:39PM EDT1,780.00154.70153.45156.50+5.50+3.69%4740.00%
NVDA251219C017900002024-06-05 12:19PM EDT1,790.00148.90151.50154.600.00-4780.00%
NVDA251219C018000002024-06-07 12:18PM EDT1,800.00151.00149.80152.50-0.40-0.26%31310.00%
NVDA251219C018100002024-06-06 3:04PM EDT1,810.00149.40147.85151.100.00-1570.00%
NVDA251219C018200002024-06-05 1:18PM EDT1,820.00149.30145.95149.100.00-1450.00%
NVDA251219C018300002024-06-05 10:57AM EDT1,830.00140.80144.15147.450.00-2190.00%
NVDA251219C018400002024-06-03 12:09PM EDT1,840.00116.60142.40145.700.00-1130.00%
NVDA251219C018500002024-06-07 10:54AM EDT1,850.00138.74140.80143.25-5.05-3.51%1690.00%
NVDA251219C018600002024-05-31 3:59PM EDT1,860.00101.00138.95142.200.00-1280.00%
NVDA251219C018700002024-05-28 10:30AM EDT1,870.00101.75137.20140.350.00-2180.00%
NVDA251219C018800002024-06-05 1:26PM EDT1,880.00135.55135.50138.800.00-2230.00%
NVDA251219C018900002024-06-07 3:59PM EDT1,890.00135.66133.90137.05+36.51+36.82%2100.00%
NVDA251219C019000002024-06-06 9:33AM EDT1,900.00150.00132.40135.300.00-1400.00%
NVDA251219C019100002024-05-28 10:37AM EDT1,910.0097.07130.65133.900.00-4250.00%
NVDA251219C019200002024-06-05 9:39AM EDT1,920.00121.25129.05132.200.00-15115487.60%
NVDA251219C019300002024-06-06 2:05PM EDT1,930.00125.78127.50130.650.00-299445.65%
NVDA251219C019400002024-06-06 2:27PM EDT1,940.00125.77125.95129.200.00-4208421.83%
NVDA251219C019500002024-06-06 9:44AM EDT1,950.00142.45124.55127.150.00-128402.21%
NVDA251219C020000002024-06-07 3:40PM EDT2,000.00119.00117.25120.15+0.20+0.17%2127353.31%
NVDA251219C020500002024-06-07 10:53AM EDT2,050.00109.12110.70112.75-0.41-0.37%1101324.20%
NVDA251219C021000002024-06-06 3:15PM EDT2,100.00105.59104.35106.600.00-5131304.55%
NVDA251219C021200002024-06-06 9:46AM EDT2,120.00114.21101.75104.200.00-345297.71%
NVDA251219C021300002024-06-05 3:44PM EDT2,130.00105.37100.60102.700.00-2242294.27%
NVDA251219C021400002024-06-06 2:16PM EDT2,140.0099.8599.40101.400.00-366291.13%
NVDA251219C021500002024-06-07 11:35AM EDT2,150.0096.4798.40100.45-2.47-2.50%216288.77%
NVDA251219C021600002024-06-05 3:57PM EDT2,160.00103.0197.1099.450.00-8140286.04%
NVDA251219C022000002024-06-07 11:54AM EDT2,200.0091.3092.8594.85-4.20-4.40%18276.15%
NVDA251219C022100002024-06-03 3:14PM EDT2,210.0073.7091.6593.950.00-13273.93%
NVDA251219C022200002024-06-05 3:32PM EDT2,220.0093.8590.6092.75+93.85--2271.59%
NVDA251219C022300002024-06-05 3:24PM EDT2,230.0094.2389.5091.500.00-24269.20%
NVDA251219C022400002024-06-06 9:30AM EDT2,240.0098.7588.5590.500.00-651267.26%
NVDA251219C022500002024-06-05 3:32PM EDT2,250.0091.0787.7089.550.00-6031265.52%
NVDA251219C022600002024-06-05 3:44PM EDT2,260.0090.7786.5588.850.00-2243263.75%
NVDA251219C022700002024-06-05 3:43PM EDT2,270.0089.7385.5587.500.00-4265261.49%
NVDA251219C022800002024-06-07 11:35AM EDT2,280.0083.2784.6086.75-4.66-5.30%286259.92%
NVDA251219C023000002024-06-06 12:17PM EDT2,300.0082.3082.8584.85+82.30--9256.60%
NVDA251219C023500002024-06-07 11:36AM EDT2,350.0077.5278.3579.90+77.52-20248.33%
NVDA251219C024000002024-06-06 2:59PM EDT2,400.0075.3074.1076.15+75.30--50241.76%
NVDA251219C025000002024-06-07 3:34PM EDT2,500.0067.3766.5068.00+67.37-17-229.53%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA251219P000010002024-05-30 9:30AM EDT1.000.010.000.060.00--1,020158.59%
NVDA251219P000020002024-06-10 11:29AM EDT2.000.020.000.110.00--40141.41%
NVDA251219P000040002024-05-31 9:30AM EDT4.000.060.000.060.00--160107.03%
NVDA251219P000045002024-05-28 10:45AM EDT4.500.020.000.090.00--60107.42%
NVDA251219P000050002024-05-23 11:46AM EDT5.000.020.000.050.00-24,54097.66%
NVDA251219P000065002024-06-06 10:20AM EDT6.500.040.000.070.00--1092.19%
NVDA251219P000075002024-05-23 3:36PM EDT7.500.030.010.060.00--25087.50%
NVDA251219P000090002024-06-12 3:44PM EDT9.000.030.020.070.00--22183.59%
NVDA251219P000095002024-06-13 11:46AM EDT9.500.030.020.060.00-122180.86%
NVDA251219P000100002024-06-11 2:24PM EDT10.000.040.030.080.00-13,80082.03%
NVDA251219P000105002024-06-13 11:45AM EDT10.500.040.040.080.00-118081.25%
NVDA251219P000110002024-06-13 3:46PM EDT11.000.050.050.080.00-1063180.27%
NVDA251219P000115002024-06-13 11:45AM EDT11.500.040.030.090.00-142178.13%
NVDA251219P000120002024-06-11 2:23PM EDT12.000.050.040.090.00--2,05177.34%
NVDA251219P000125002024-06-11 2:23PM EDT12.500.040.010.130.00--8176.56%
NVDA251219P000130002024-06-11 2:23PM EDT13.000.050.040.100.00--78175.39%
NVDA251219P000135002024-06-13 11:43AM EDT13.500.050.050.110.00-18,20075.20%
NVDA251219P000140002024-06-13 11:43AM EDT14.000.050.050.110.00-12,98174.02%
NVDA251219P000145002024-06-11 2:22PM EDT14.500.070.060.120.00--1,89073.83%
NVDA251219P000150002024-06-11 2:22PM EDT15.000.080.060.130.00-16,62173.05%
NVDA251219P000155002024-06-13 11:38AM EDT15.500.080.060.130.00-11,36172.07%
NVDA251219P000160002024-06-11 2:22PM EDT16.000.090.070.140.00--7,06071.78%
NVDA251219P000165002024-06-11 2:22PM EDT16.500.100.080.140.00--6,94071.09%
NVDA251219P000170002024-06-11 2:21PM EDT17.000.100.090.150.00--3,03070.90%
NVDA251219P000175002024-06-13 1:13PM EDT17.500.120.090.160.00-32,09270.12%
NVDA251219P000180002024-06-11 2:21PM EDT18.000.110.100.160.00--4,04069.53%
NVDA251219P000185002024-06-11 2:21PM EDT18.500.120.110.170.00--3,16069.24%
NVDA251219P000190002024-06-13 9:46AM EDT19.000.150.110.180.00-1010,10168.56%
NVDA251219P000195002024-06-11 2:21PM EDT19.500.130.120.190.00--4,83068.26%
NVDA251219P000200002024-06-14 3:20PM EDT20.000.180.140.19+0.04+28.57%15529,67267.87%
NVDA251219P000205002024-06-13 10:22AM EDT20.500.150.120.200.00-11,57066.70%
NVDA251219P000210002024-06-13 10:53AM EDT21.000.190.130.220.00-12,13266.70%
NVDA251219P000215002024-06-13 9:35AM EDT21.500.160.140.220.00-11,13166.02%
NVDA251219P000220002024-06-11 2:20PM EDT22.000.150.150.230.00--2,20165.72%
NVDA251219P000225002024-06-12 1:54PM EDT22.500.240.160.23+0.04+20.00%403,26165.14%
NVDA251219P000230002024-06-11 2:19PM EDT23.000.180.190.240.00--2,84065.23%
NVDA251219P000235002024-06-12 9:30AM EDT23.500.180.180.250.00--1,42064.36%
NVDA251219P000240002024-06-13 9:41AM EDT24.000.190.190.280.00-53,15564.45%
NVDA251219P000245002024-06-12 12:39PM EDT24.500.180.200.290.00--1,65764.06%
NVDA251219P000250002024-06-14 3:56PM EDT25.000.280.210.29+0.04+16.67%522,97263.48%
NVDA251219P000255002024-06-06 1:45PM EDT25.500.210.210.330.00--3,34063.43%
NVDA251219P000260002024-06-12 1:47PM EDT26.000.220.220.320.00--6,59762.70%
NVDA251219P000265002024-06-13 10:57AM EDT26.500.260.240.320.00-101,29962.31%
NVDA251219P000270002024-06-12 10:55AM EDT27.000.270.240.340.00--89061.91%
NVDA251219P000275002024-06-12 11:05AM EDT27.500.240.270.350.00--2,36061.82%
NVDA251219P000280002024-06-12 1:03PM EDT28.000.290.280.360.00--22,37361.43%
NVDA251219P000285002024-06-12 1:08PM EDT28.500.270.290.400.00--73961.43%
NVDA251219P000290002024-05-28 2:06PM EDT29.000.310.350.400.00--1,78061.57%
NVDA251219P000295002024-06-06 2:16PM EDT29.500.320.320.420.00--1,37060.74%
NVDA251219P000300002024-06-14 2:52PM EDT30.000.350.340.42+0.01+2.94%127,19460.35%
NVDA251219P000305002024-06-14 1:24PM EDT30.500.370.350.46+0.01+2.78%72,96060.30%
NVDA251219P000310002024-06-11 1:52PM EDT31.000.390.370.460.00--10,76159.91%
NVDA251219P000315002024-06-13 3:56PM EDT31.500.400.390.470.00-12,56159.57%
NVDA251219P000320002024-06-10 1:43PM EDT32.000.400.400.490.00--6,28059.28%
NVDA251219P000325002024-06-10 1:36PM EDT32.500.420.420.500.00--12,10058.98%
NVDA251219P000330002024-06-12 2:15PM EDT33.000.420.440.500.00--22,66058.59%
NVDA251219P000335002024-06-14 2:48PM EDT33.500.530.460.51+0.03+6.00%101,48158.28%
NVDA251219P000340002024-05-28 2:33PM EDT34.000.460.480.520.00--13,47057.96%
NVDA251219P000345002024-06-12 1:58PM EDT34.500.510.500.550.00--1,91057.86%
NVDA251219P000350002024-06-13 10:46AM EDT35.000.540.520.600.00-6014,30057.91%
NVDA251219P000355002024-05-28 3:45PM EDT35.500.530.590.630.00--8,77058.18%
NVDA251219P000360002024-06-12 11:28AM EDT36.000.560.560.660.00--4,63257.59%
NVDA251219P000365002024-05-29 9:55AM EDT36.500.600.580.630.00--11,32056.93%
NVDA251219P000370002024-06-12 2:01PM EDT37.000.560.600.650.00--5,67956.69%
NVDA251219P000375002024-06-14 11:59AM EDT37.500.690.630.70+0.06+9.52%104,82256.74%
NVDA251219P000380002024-06-14 2:31PM EDT38.000.680.650.72+0.03+4.62%105,78056.49%
NVDA251219P000390002024-06-13 2:48PM EDT39.000.680.700.790.00-185656.25%
NVDA251219P000395002024-06-12 12:34PM EDT39.500.700.730.820.00--63056.10%
NVDA251219P000400002024-06-14 1:17PM EDT40.000.790.750.84+0.03+3.95%5820,93355.84%
NVDA251219P000410002024-06-12 1:21PM EDT41.000.790.810.900.00--3,91055.52%
NVDA251219P000415002024-06-12 10:52AM EDT41.500.810.840.930.00--1,50055.37%
NVDA251219P000420002024-06-12 10:49AM EDT42.000.840.870.960.00--2,82255.18%
NVDA251219P000425002024-06-12 12:42PM EDT42.500.850.890.990.00--10,47054.96%
NVDA251219P000430002024-05-30 2:21PM EDT43.000.960.931.02-0.04-4.00%1020,02054.83%
NVDA251219P000435002024-06-07 12:48PM EDT43.500.940.961.05-0.01-1.05%-78054.64%
NVDA251219P000440002024-06-13 11:47AM EDT44.000.980.991.090.00-111,35154.49%
NVDA251219P000445002024-06-12 10:55AM EDT44.501.021.031.120.00--1,67054.35%
NVDA251219P000450002024-06-14 1:16PM EDT45.001.071.061.15+0.02+1.90%7510,63154.15%
NVDA251219P000455002024-06-11 3:36PM EDT45.501.131.101.190.00--1,01054.05%
NVDA251219P000460002024-06-07 12:03PM EDT46.001.181.131.240.00--5,26053.93%
NVDA251219P000465002024-06-13 12:44PM EDT46.501.181.171.260.00-105,62053.71%
NVDA251219P000470002024-06-12 2:02PM EDT47.001.171.201.300.00--5,11053.54%
NVDA251219P000475002024-06-12 10:43AM EDT47.501.201.241.340.00--14,95053.41%
NVDA251219P000480002024-06-12 10:53AM EDT48.001.271.281.380.00--10,61053.27%
NVDA251219P000485002024-06-07 12:31PM EDT48.501.331.321.430.00--1,14053.16%
NVDA251219P000490002024-06-10 11:32AM EDT49.001.351.361.460.00--1,64252.97%
NVDA251219P000495002024-06-14 10:23AM EDT49.501.361.401.50+0.01+0.74%52,30352.81%
NVDA251219P000500002024-06-14 10:23AM EDT50.001.411.451.55-0.07-4.73%2024,34252.73%
NVDA251219P000505002024-06-12 10:52AM EDT50.501.471.491.590.00--1,80252.56%
NVDA251219P000510002024-06-13 9:30AM EDT51.001.411.531.640.00-12,85152.43%
NVDA251219P000515002024-06-07 12:56PM EDT51.501.611.571.690.00--7,99052.30%
NVDA251219P000520002024-06-07 12:29PM EDT52.001.681.631.730.00--1,71052.20%
NVDA251219P000525002024-05-23 1:57PM EDT52.502.141.681.780.00--2,39052.08%
NVDA251219P000530002024-06-14 10:32AM EDT53.001.711.721.83+0.04+2.40%702,11051.93%
NVDA251219P000535002024-06-12 3:27PM EDT53.501.761.781.880.00--3,25051.83%
NVDA251219P000540002024-06-14 2:10PM EDT54.001.861.801.94-0.06-3.12%106,87051.64%
NVDA251219P000545002024-05-31 10:50AM EDT54.502.431.871.990.00--2,19051.58%
NVDA251219P000550002024-06-14 10:32AM EDT55.001.921.932.04+0.01+0.52%7011,27251.47%
NVDA251219P000555002024-06-07 12:20PM EDT55.502.101.962.100.00--1,72051.29%
NVDA251219P000560002024-06-13 10:23AM EDT56.002.012.042.150.00-2010,81651.25%
NVDA251219P000565002024-05-31 10:50AM EDT56.502.712.072.22-0.01-0.37%-1,66051.09%
NVDA251219P000570002024-05-23 11:50AM EDT57.002.832.132.270.00--2,22050.96%
NVDA251219P000575002024-06-06 10:08AM EDT57.502.312.182.330.00--8,63050.83%
NVDA251219P000580002024-06-13 10:23AM EDT58.002.222.242.390.00-2001,77750.72%
NVDA251219P000585002024-06-06 10:23AM EDT58.502.452.292.450.00--8,76050.59%
NVDA251219P000590002024-06-14 10:39AM EDT59.002.452.392.51+0.01+0.41%581050.57%
NVDA251219P000595002024-06-13 9:30AM EDT59.502.522.462.570.00-182150.49%
NVDA251219P000600002024-06-14 3:33PM EDT60.002.632.502.64+0.14+5.62%1,20031,06950.33%
NVDA251219P000605002024-05-28 12:13PM EDT60.502.972.592.700.00--66050.28%
NVDA251219P000610002024-06-11 11:01AM EDT61.002.802.662.770.00--1,43050.20%
NVDA251219P000615002024-06-12 10:45AM EDT61.502.742.732.840.00--2,90050.10%
NVDA251219P000620002024-06-13 10:45AM EDT62.002.782.802.910.00-503,32050.01%
NVDA251219P000625002024-05-21 3:47PM EDT62.505.182.822.980.00--1,35050.18%
NVDA251219P000630002024-06-13 9:31AM EDT63.002.672.943.050.00-280050.07%
NVDA251219P000635002024-06-13 2:15PM EDT63.503.023.003.150.00-209,16050.10%
NVDA251219P000640002024-06-07 12:08PM EDT64.003.403.053.200.00--12,42049.89%
NVDA251219P000645002024-06-05 10:14AM EDT64.503.433.153.300.00--33049.90%
NVDA251219P000650002024-06-14 3:58PM EDT65.003.293.203.40+0.09+2.81%19,22149.91%
NVDA251219P000655002024-06-14 10:03AM EDT65.503.223.303.45-0.31-8.78%1231049.69%
NVDA251219P000660002024-06-12 1:01PM EDT66.003.413.403.550.00--3,34049.68%
NVDA251219P000665002024-06-12 9:30AM EDT66.503.653.403.650.00--12449.67%
NVDA251219P000670002024-06-14 12:27PM EDT67.003.653.553.70-0.14-3.69%105,26049.44%
NVDA251219P000675002024-06-14 2:45PM EDT67.503.733.653.80+0.04+1.08%1034049.42%
NVDA251219P000680002024-06-11 11:48AM EDT68.004.153.703.850.00--79149.18%
NVDA251219P000685002024-06-05 1:14PM EDT68.504.053.803.950.00--30049.16%
NVDA251219P000690002024-06-14 2:45PM EDT69.003.983.904.05-0.39-8.92%1044949.12%
NVDA251219P000695002024-05-23 9:32AM EDT69.505.964.004.150.00--29049.07%
NVDA251219P000700002024-06-14 12:53PM EDT70.004.154.104.25-0.05-1.19%211,47349.02%
NVDA251219P000705002024-06-05 2:59PM EDT70.504.414.154.350.00--2,72048.97%
NVDA251219P000710002024-06-13 3:50PM EDT71.004.254.254.400.00-51,05048.72%
NVDA251219P000720002024-06-13 12:45PM EDT72.004.554.454.600.00-802,93048.60%
NVDA251219P000730002024-06-14 10:37AM EDT73.004.724.654.80-0.02-0.42%2068048.45%
NVDA251219P000740002024-06-11 11:41AM EDT74.005.424.855.050.00--39848.46%
NVDA251219P000750002024-06-14 10:37AM EDT75.005.125.055.25+0.12+2.40%205,23548.28%
NVDA251219P000760002024-06-14 12:27PM EDT76.005.355.305.45-0.38-6.63%1139548.08%
NVDA251219P000770002024-06-14 12:25PM EDT77.005.605.505.70+0.05+0.90%541848.03%
NVDA251219P000780002024-06-14 12:29PM EDT78.005.855.755.90-0.02-0.34%1186047.80%
NVDA251219P000790002024-06-12 12:55PM EDT79.006.075.956.150.00--93747.72%
NVDA251219P000800002024-06-14 11:32AM EDT80.006.356.206.40+0.15+2.42%403,13447.61%
NVDA251219P000810002024-06-12 10:42AM EDT81.006.626.456.650.00--68047.50%
NVDA251219P000820002024-06-13 10:52AM EDT82.006.776.706.900.00-2076547.36%
NVDA251219P000830002024-06-14 12:26PM EDT83.007.106.957.15+0.11+1.57%211,33547.21%
NVDA251219P000840002024-06-13 11:50AM EDT84.007.257.207.400.00-151347.05%
NVDA251219P000850002024-06-14 1:39PM EDT85.007.467.507.70-0.14-1.84%15,60347.01%
NVDA251219P000860002024-06-05 1:07PM EDT86.008.507.757.950.00--43046.82%
NVDA251219P000880002024-06-14 11:31AM EDT88.008.528.358.55+0.11+1.31%216,50746.66%
NVDA251219P000900002024-06-14 3:37PM EDT90.009.018.959.15-0.04-0.44%1373,63046.44%
NVDA251219P000920002024-06-13 11:28AM EDT92.009.809.559.750.00-12,87646.17%
NVDA251219P000930002024-06-12 3:56PM EDT93.0010.209.8510.050.00--28146.01%
NVDA251219P000940002024-06-13 3:20PM EDT94.0010.2010.2010.400.00-453445.96%
NVDA251219P000950002024-06-11 1:58PM EDT95.0011.7010.4510.750.00-51,34045.89%
NVDA251219P000960002024-06-13 11:56AM EDT96.0010.9010.8011.050.00-71,00345.70%
NVDA251219P000970002024-06-13 11:19AM EDT97.0011.4511.2011.400.00-4036045.62%
NVDA251219P000980002024-06-05 2:06PM EDT98.0012.6911.5511.750.00--57045.51%
NVDA251219P000990002024-06-10 12:06PM EDT99.0013.0011.9012.100.00--76045.40%
NVDA251219P001000002024-06-14 3:54PM EDT100.0012.4012.2012.50-0.10-0.80%1535,51445.37%
NVDA251219P001010002024-06-05 2:18PM EDT101.0013.9212.6512.850.00--47045.23%
NVDA251219P001020002024-06-13 10:30AM EDT102.0013.1513.0013.250.00-21,51045.19%
NVDA251219P001030002024-06-12 11:36AM EDT103.0013.9013.4013.600.00--23045.03%
NVDA251219P001040002024-06-13 9:30AM EDT104.0013.4013.8014.000.00-143144.96%
NVDA251219P001050002024-06-12 11:29AM EDT105.0014.8014.1014.400.00-548444.87%
NVDA251219P001060002024-06-06 9:30AM EDT106.0015.4614.5014.800.00--23044.78%
NVDA251219P001080002024-06-14 1:06PM EDT108.0015.5215.4015.60-3.01-16.24%101,24044.56%
NVDA251219P001090002024-06-14 3:20PM EDT109.0015.8515.8016.05+0.13+0.83%324144.53%
NVDA251219P001100002024-06-14 2:52PM EDT110.0016.2616.2016.45-0.19-1.16%2764344.39%
NVDA251219P001110002024-06-13 11:42AM EDT111.0016.9016.6516.900.00-11,25044.33%
NVDA251219P001120002024-06-04 3:29PM EDT112.0020.3016.9517.300.00--27044.18%
NVDA251219P001130002024-06-06 11:24AM EDT113.0019.8217.5017.750.00--23044.10%
NVDA251219P001140002024-06-13 10:20AM EDT114.0018.3517.9518.200.00-130144.02%
NVDA251219P001150002024-06-13 10:10AM EDT115.0018.6018.4018.65+0.11+0.59%520943.92%
NVDA251219P001160002024-06-10 10:49AM EDT116.0020.8518.8519.100.00--29043.82%
NVDA251219P001170002024-06-06 12:00PM EDT117.0021.8219.3019.600.00--25043.79%
NVDA251219P001180002024-06-14 2:27PM EDT118.0019.8119.8020.05-0.69-3.37%5047543.67%
NVDA251219P001190002024-06-13 9:40AM EDT119.0020.3520.1020.550.00-159643.62%
NVDA251219P001200002024-06-14 2:40PM EDT120.0020.8520.7521.00-0.10-0.48%1,2681,85643.48%
NVDA251219P001210002024-06-13 2:44PM EDT121.0021.4521.2021.50-0.11-0.51%354343.41%
NVDA251219P001220002024-06-11 1:28PM EDT122.0024.5021.7022.000.00--58243.34%
NVDA251219P001230002024-06-14 1:35PM EDT123.0022.1022.2022.50-0.32-1.43%151743.25%
NVDA251219P001240002024-06-13 3:00PM EDT124.0023.0022.7023.000.00-201,61143.16%
NVDA251219P001250002024-06-14 2:48PM EDT125.0023.4523.1523.50-0.10-0.42%171,08943.05%
NVDA251219P001260002024-06-13 11:57AM EDT126.0024.1523.6524.000.00-522,29442.94%
NVDA251219P001270002024-06-14 10:30AM EDT127.0024.0024.2524.55-4.65-16.23%61,97042.91%
NVDA251219P001280002024-06-04 3:46PM EDT128.0029.2724.7525.050.00--40042.78%
NVDA251219P001290002024-06-14 3:14PM EDT129.0025.4325.3025.60-0.19-0.74%2035142.72%
NVDA251219P001300002024-06-14 3:14PM EDT130.0026.0925.8026.15-0.19-0.72%3413742.66%
NVDA251219P001320002024-06-04 3:46PM EDT132.0031.7726.7027.250.00--10042.50%
NVDA251219P001340002024-06-14 3:37PM EDT134.0028.1127.9528.35-1.33-4.52%5014142.32%
NVDA251219P001350002024-06-07 11:58AM EDT135.000.780.330.89+0.08+11.43%18200.00%
NVDA251219P001360002024-06-12 3:27PM EDT136.0030.8529.0529.500.00--16842.17%
NVDA251219P001380002024-06-14 11:01AM EDT138.0030.4830.2030.65-0.83-2.65%510642.00%
NVDA251219P001400002024-06-13 2:42PM EDT140.0031.7531.2531.80-0.25-0.78%18541.80%
NVDA251219P001420002024-05-24 11:55AM EDT142.0044.5131.7033.650.00--1042.65%
NVDA251219P001450002024-03-12 10:20AM EDT145.001.080.841.150.00-11890.00%
NVDA251219P001480002024-06-14 3:52PM EDT148.0036.4736.2536.75-26.30-41.90%5-41.22%
NVDA251219P001500002024-06-13 12:57PM EDT150.0039.1537.4538.050.00-14341.10%
NVDA251219P001520002024-06-13 9:37AM EDT152.0039.2538.7040.100.00-7742.11%
NVDA251219P001550002024-06-03 3:59PM EDT155.000.700.391.270.00-21360.00%
NVDA251219P001600002024-06-10 10:10AM EDT160.0049.9743.5044.700.00-837440.31%
NVDA251219P001620002024-05-24 11:55AM EDT162.0060.7345.1046.650.00--5041.03%
NVDA251219P001650002024-05-23 11:09AM EDT165.0080.410.000.000.00-1000.00%
NVDA251219P001700002024-06-14 11:38AM EDT170.0051.6950.7551.85-36.32-41.27%2039.62%
NVDA251219P001720002024-05-24 11:55AM EDT172.0052.8551.9553.60-16.58-23.88%12039.93%
NVDA251219P001750002024-06-07 2:45PM EDT175.001.2751.0060.950.00-1047.89%
NVDA251219P001800002024-06-04 2:29PM EDT180.001.0758.6560.600.00-6040.96%
NVDA251219P001850002024-05-22 9:33AM EDT185.0097.230.000.000.00-100.00%
NVDA251219P001900002024-06-10 12:22PM EDT190.0066.7565.4067.95-5.12-7.12%1139.44%
NVDA251219P001950002024-06-05 12:47PM EDT195.001.1967.6573.900.00-2042.49%
NVDA251219P002000002024-06-07 3:56PM EDT200.001.3071.9585.000.00-2054.03%
NVDA251219P002050002024-06-12 10:55AM EDT205.0082.6074.7081.450.00-101040.64%
NVDA251219P002100002024-05-23 2:10PM EDT210.001.2679.8588.700.00-1045.98%
NVDA251219P002120002024-06-11 1:36PM EDT212.0092.8580.2094.000.00--052.18%
NVDA251219P002150002024-05-22 9:33AM EDT215.002.0385.9592.450.00-1044.87%
NVDA251219P002200002024-06-07 3:19PM EDT220.001.7089.4596.600.00-1044.38%
NVDA251219P002220002024-05-29 1:55PM EDT222.00107.2689.1095.350.00--038.05%
NVDA251219P002250002024-05-22 9:33AM EDT225.002.2692.40102.200.00-1046.60%
NVDA251219P002270002024-06-14 2:08PM EDT227.0099.9489.80105.25-2.32-2.27%5349.00%
NVDA251219P002280002024-05-29 1:55PM EDT228.00113.1393.40102.150.00--041.04%
NVDA251219P002300002024-06-07 9:30AM EDT230.001.7199.30112.000.00-1056.30%
NVDA251219P002350002024-05-16 11:44AM EDT235.002.90104.05109.850.00-2043.92%
NVDA251219P002400002024-06-05 10:37AM EDT240.001.99110.30122.000.00-1058.38%
NVDA251219P002450002024-04-18 9:33AM EDT245.004.652.873.950.00-71760.00%
NVDA251219P002500002024-06-07 3:33PM EDT250.002.15113.05129.000.00-2054.95%
NVDA251219P002550002024-06-06 1:45PM EDT255.002.081.752.760.00-23340.00%
NVDA251219P002600002024-06-07 10:06AM EDT260.002.411.862.77+0.03+1.26%16610.00%
NVDA251219P002650002024-05-29 12:25PM EDT265.002.381.872.980.00-11300.00%
NVDA251219P002700002024-05-28 11:24AM EDT270.002.501.922.830.00-7900.00%
NVDA251219P002750002024-06-04 2:28PM EDT275.002.852.023.200.00-12410.00%
NVDA251219P002800002024-06-06 10:18AM EDT280.002.922.133.350.00-12,2370.00%
NVDA251219P002850002024-05-24 12:07PM EDT285.003.252.253.450.00-16740.00%
NVDA251219P002900002024-05-28 2:06PM EDT290.003.103.103.350.00-121780.00%
NVDA251219P002950002024-06-06 2:16PM EDT295.003.202.503.500.00-11370.00%
NVDA251219P003000002024-06-07 10:13AM EDT300.003.453.003.50+0.10+2.99%17180.00%
NVDA251219P003050002024-06-07 3:33PM EDT305.003.502.743.650.00-12960.00%
NVDA251219P003100002024-06-06 10:02AM EDT310.003.753.004.050.00-11,0760.00%
NVDA251219P003150002024-05-23 9:30AM EDT315.005.123.104.100.00-42560.00%
NVDA251219P003200002024-06-05 1:06PM EDT320.004.003.754.100.00-16280.00%
NVDA251219P003250002024-06-07 2:30PM EDT325.004.253.754.70-0.40-8.60%51,2250.00%
NVDA251219P003300002024-06-06 2:38PM EDT330.004.163.754.850.00-72,2670.00%
NVDA251219P003350002024-06-04 3:03PM EDT335.004.703.755.000.00-51480.00%
NVDA251219P003400002024-05-28 2:33PM EDT340.004.623.905.250.00-11,3470.00%
NVDA251219P003450002024-06-03 1:11PM EDT345.005.304.105.400.00-41910.00%
NVDA251219P003500002024-06-03 3:55PM EDT350.005.404.355.550.00-41,4360.00%
NVDA251219P003550002024-05-28 3:45PM EDT355.005.304.455.600.00-58770.00%
NVDA251219P003600002024-05-28 11:15AM EDT360.005.504.705.600.00-44630.00%
NVDA251219P003650002024-05-29 9:55AM EDT365.006.004.856.000.00-11,1320.00%
NVDA251219P003700002024-06-06 11:29AM EDT370.006.005.156.000.00-15680.00%
NVDA251219P003750002024-06-06 12:51PM EDT375.006.305.306.250.00-34820.00%
NVDA251219P003800002024-06-06 12:12PM EDT380.006.505.606.500.00-15780.00%
NVDA251219P003850002024-05-06 3:54PM EDT385.0013.606.056.850.00-11230.00%
NVDA251219P003900002024-06-05 11:53AM EDT390.006.926.107.400.00-2860.00%
NVDA251219P003950002024-06-07 10:12AM EDT395.007.406.357.65+0.20+2.78%1630.00%
NVDA251219P004000002024-06-07 1:21PM EDT400.007.356.607.90-0.13-1.74%42,0910.00%
NVDA251219P004100002024-06-06 11:19AM EDT410.008.037.358.150.00-43910.00%
NVDA251219P004150002024-06-05 10:44AM EDT415.008.327.658.400.00-11500.00%
NVDA251219P004200002024-06-06 3:03PM EDT420.008.737.858.750.00-102820.00%
NVDA251219P004250002024-05-15 3:18PM EDT425.0015.907.859.400.00-11,0470.00%
NVDA251219P004300002024-05-30 2:21PM EDT430.0010.008.159.700.00-5002,0020.00%
NVDA251219P004350002024-06-07 12:48PM EDT435.009.458.859.70-2.55-21.25%1780.00%
NVDA251219P004400002024-06-06 10:21AM EDT440.009.779.3510.100.00-11350.00%
NVDA251219P004450002024-06-07 1:05PM EDT445.0010.059.5010.30-0.30-2.90%21690.00%
NVDA251219P004500002024-06-07 12:05PM EDT450.0010.859.7011.00-0.15-1.36%61,0690.00%
NVDA251219P004550002024-05-16 10:55AM EDT455.0019.9510.1511.150.00-101010.00%
NVDA251219P004600002024-06-07 12:03PM EDT460.0011.8010.7011.40+0.63+5.64%85260.00%
NVDA251219P004650002024-06-07 12:24PM EDT465.0011.7511.0511.80-0.74-5.92%45660.00%
NVDA251219P004700002024-06-07 1:15PM EDT470.0011.8511.4512.20-0.45-3.66%25130.00%
NVDA251219P004750002024-06-07 12:17PM EDT475.0012.7511.5013.00-0.50-3.77%91,5040.00%
NVDA251219P004800002024-06-07 12:59PM EDT480.0012.9711.9513.25-0.08-0.61%21,0620.00%
NVDA251219P004850002024-06-07 12:31PM EDT485.0013.3012.5013.55-1.75-11.63%21160.00%
NVDA251219P004900002024-06-07 1:19PM EDT490.0013.6012.9013.95-0.45-3.20%21640.00%
NVDA251219P004950002024-06-06 3:39PM EDT495.0014.5013.3514.450.00-122310.00%
NVDA251219P005000002024-06-07 3:48PM EDT500.0014.3713.7014.95-0.44-2.97%52,4370.00%
NVDA251219P005050002024-06-04 9:35AM EDT505.0017.0614.2515.250.00-11800.00%
NVDA251219P005100002024-06-07 12:21PM EDT510.0015.9014.7515.85-1.27-7.40%22860.00%
NVDA251219P005150002024-06-07 12:56PM EDT515.0016.0515.3516.20+0.20+1.26%37990.00%
NVDA251219P005200002024-06-07 12:29PM EDT520.0016.7515.7016.80+0.38+2.32%21730.00%
NVDA251219P005250002024-05-23 1:57PM EDT525.0021.3516.2017.300.00-22390.00%
NVDA251219P005300002024-05-29 2:02PM EDT530.0018.9016.7517.850.00-12040.00%
NVDA251219P005350002024-05-30 2:56PM EDT535.0020.6017.2518.450.00-13260.00%
NVDA251219P005400002024-06-07 12:16PM EDT540.0019.2017.9518.85-0.65-3.27%46880.00%
NVDA251219P005450002024-05-31 10:50AM EDT545.0024.2518.3519.450.00-1002190.00%
NVDA251219P005500002024-06-06 9:57AM EDT550.0020.0818.7020.250.00-71,1480.00%
NVDA251219P005550002024-06-07 12:20PM EDT555.0020.9519.5020.70-5.05-19.42%11710.00%
NVDA251219P005600002024-06-06 9:57AM EDT560.0021.6019.7521.600.00-71,0890.00%
NVDA251219P005650002024-05-31 10:50AM EDT565.0027.1520.5021.700.00-21660.00%
NVDA251219P005700002024-05-23 11:50AM EDT570.0028.2521.1022.350.00-22220.00%
NVDA251219P005750002024-06-06 10:08AM EDT575.0023.1121.6523.450.00-28630.00%
NVDA251219P005800002024-06-07 12:10PM EDT580.0024.5022.4023.65-1.08-4.22%11710.00%
NVDA251219P005850002024-06-06 10:23AM EDT585.0024.5022.9524.750.00-28760.00%
NVDA251219P005900002024-06-05 3:24PM EDT590.0024.3523.7525.450.00-1810.00%
NVDA251219P005950002024-06-06 9:30AM EDT595.0024.4024.9026.100.00-10820.00%
NVDA251219P006000002024-06-07 12:09PM EDT600.0027.4525.4026.45+0.65+2.43%23,1310.00%
NVDA251219P006050002024-05-28 12:13PM EDT605.0029.7026.8027.150.00-7660.00%
NVDA251219P006100002024-06-05 11:53AM EDT610.0028.0826.5528.100.00-11440.00%
NVDA251219P006150002024-05-28 12:13PM EDT615.0031.4027.3028.650.00-52900.00%
NVDA251219P006200002024-05-24 2:02PM EDT620.0036.7528.1029.550.00-23270.00%
NVDA251219P006250002024-05-21 3:47PM EDT625.0051.7529.3530.200.00-241350.00%
NVDA251219P006300002024-05-31 9:43AM EDT630.0036.5829.6531.000.00-1800.00%
NVDA251219P006350002024-06-06 12:59PM EDT635.0033.5030.2032.500.00-89180.00%
NVDA251219P006400002024-06-07 12:08PM EDT640.0034.0031.5532.80-2.91-7.88%21,2420.00%
NVDA251219P006450002024-06-05 10:14AM EDT645.0034.3132.1033.500.00-2330.00%
NVDA251219P006500002024-06-07 10:31AM EDT650.0036.3033.2034.45+2.97+8.91%59270.00%
NVDA251219P006550002024-05-28 12:13PM EDT655.0038.8533.8035.300.00-5310.00%
NVDA251219P006600002024-06-05 11:55AM EDT660.0036.4134.7036.200.00-23360.00%
NVDA251219P006650002024-06-05 1:14PM EDT665.0036.7535.6037.050.00-2120.00%
NVDA251219P006700002024-06-07 3:36PM EDT670.0037.9336.5538.55+0.33+0.88%65320.00%
NVDA251219P006750002024-05-30 3:18PM EDT675.0044.7037.4538.950.00-10340.00%
NVDA251219P006800002024-06-07 10:27AM EDT680.0042.2538.3539.90+2.80+7.10%1800.00%
NVDA251219P006850002024-06-05 1:14PM EDT685.0040.4539.9040.850.00-1300.00%
NVDA251219P006900002024-06-05 1:00PM EDT690.0041.8540.8042.550.00-1460.00%
NVDA251219P006950002024-05-23 9:32AM EDT695.0059.5641.3043.450.00-2290.00%
NVDA251219P007000002024-06-07 3:48PM EDT700.0043.4542.5544.50-0.67-1.52%21,1480.00%
NVDA251219P007050002024-06-05 2:59PM EDT705.0044.0543.9045.600.00-4602720.00%
NVDA251219P007100002024-06-07 9:54AM EDT710.0048.0544.9046.70+0.20+0.42%11070.00%
NVDA251219P007200002024-06-07 10:08AM EDT720.0050.4047.0548.15+3.18+6.73%103010.00%
NVDA251219P007300002024-06-07 10:10AM EDT730.0052.8548.8050.40+3.95+8.08%4690.00%
NVDA251219P007400002024-06-03 2:12PM EDT740.0059.3051.0052.750.00-1410.00%
NVDA251219P007500002024-06-07 1:27PM EDT750.0054.6053.9055.10-2.20-3.87%64500.00%
NVDA251219P007600002024-06-06 12:07PM EDT760.0058.4556.2557.700.00-1390.00%
NVDA251219P007700002024-06-06 12:18PM EDT770.0061.6558.6560.100.00-1440.00%
NVDA251219P007800002024-06-07 3:56PM EDT780.0061.9561.2562.65-3.05-4.69%1860.00%
NVDA251219P007900002024-05-31 3:50PM EDT790.0079.1563.8065.250.00-2960.00%
NVDA251219P008000002024-06-07 3:48PM EDT800.0067.3566.5567.90-3.65-5.14%63100.00%
NVDA251219P008100002024-06-07 9:30AM EDT810.0072.1569.2570.70+2.29+3.28%1680.00%
NVDA251219P008200002024-06-07 2:07PM EDT820.0074.0072.1073.85-0.91-1.21%21790.00%
NVDA251219P008300002024-06-06 9:43AM EDT830.0072.8574.9076.500.00-151340.00%
NVDA251219P008400002024-06-05 3:55PM EDT840.0077.2177.8079.350.00-3510.00%
NVDA251219P008500002024-06-07 9:40AM EDT850.0086.4080.8582.65+1.87+2.21%15560.00%
NVDA251219P008600002024-06-05 1:07PM EDT860.0085.0083.9585.550.00-1430.00%
NVDA251219P008800002024-06-07 1:46PM EDT880.0091.5090.3091.95-3.95-4.14%31290.00%
NVDA251219P009000002024-06-07 3:41PM EDT900.0097.9097.0598.95-5.10-4.95%23610.00%
NVDA251219P009200002024-06-05 2:08PM EDT920.00104.60103.85106.000.00-2022870.00%
NVDA251219P009300002024-06-05 2:09PM EDT930.00108.25107.35109.200.00-2280.00%
NVDA251219P009400002024-06-06 10:02AM EDT940.00114.00111.05112.950.00-1530.00%
NVDA251219P009500002024-06-06 1:00PM EDT950.00122.65114.80116.850.00-2111330.00%
NVDA251219P009600002024-06-05 2:05PM EDT960.00119.05118.50120.750.00-101010.00%
NVDA251219P009700002024-06-05 2:07PM EDT970.00123.05122.30124.600.00-8320.00%
NVDA251219P009800002024-06-05 2:06PM EDT980.00126.90126.20128.550.00-10570.00%
NVDA251219P009900002024-06-06 11:01AM EDT990.00132.65130.60132.650.00-1001160.00%
NVDA251219P010000002024-06-07 3:52PM EDT1,000.00135.70134.30136.20-1.69-1.23%74630.00%
NVDA251219P010100002024-06-05 2:18PM EDT1,010.00139.20138.30140.800.00-7470.00%
NVDA251219P010200002024-06-04 3:20PM EDT1,020.00154.99142.45144.650.00-11510.00%
NVDA251219P010300002024-06-06 3:17PM EDT1,030.00152.05146.70149.250.00-1160.00%
NVDA251219P010400002024-06-05 11:42AM EDT1,040.00154.00151.00153.200.00-2430.00%
NVDA251219P010500002024-06-07 12:15PM EDT1,050.00160.50155.40157.75+0.80+0.50%1440.00%
NVDA251219P010600002024-06-06 9:30AM EDT1,060.00154.61159.80162.100.00-2230.00%
NVDA251219P010700002024-03-20 12:57PM EDT1,070.00299.65354.05370.800.00-2150.00%
NVDA251219P010800002024-05-30 9:55AM EDT1,080.00185.33168.80171.200.00-21240.00%
NVDA251219P010900002024-06-07 2:10PM EDT1,090.00177.05173.45175.90-1.74-0.97%3230.00%
NVDA251219P011000002024-06-06 9:52AM EDT1,100.00178.50178.20180.900.00-8600.00%
NVDA251219P011100002024-06-06 9:41AM EDT1,110.00175.70182.95185.350.00-21250.00%
NVDA251219P011200002024-06-04 3:29PM EDT1,120.00202.95187.60190.200.00-1270.00%
NVDA251219P011300002024-06-06 11:24AM EDT1,130.00198.20192.50195.150.00-5230.00%
NVDA251219P011400002024-06-06 11:02AM EDT1,140.00200.30197.50200.150.00-1300.00%
NVDA251219P011500002024-06-07 3:19PM EDT1,150.00206.87202.60205.30-0.73-0.35%3230.00%
NVDA251219P011600002024-06-06 11:29AM EDT1,160.00212.65207.55210.250.00-3280.00%
NVDA251219P011700002024-06-06 12:00PM EDT1,170.00218.22212.60215.650.00-12250.00%
NVDA251219P011800002024-06-07 9:41AM EDT1,180.00229.55217.90220.90+5.84+2.61%7410.00%
NVDA251219P011900002024-06-05 12:24PM EDT1,190.00227.38223.15225.750.00-190.00%
NVDA251219P012000002024-06-06 1:46PM EDT1,200.00236.07228.55231.450.00-18940.00%
NVDA251219P012100002024-06-07 2:05PM EDT1,210.00238.00233.80236.60-2.20-0.92%4550.00%
NVDA251219P012200002024-06-06 12:35PM EDT1,220.00249.50239.30242.500.00-13580.00%
NVDA251219P012300002024-05-30 1:49PM EDT1,230.00272.35244.65247.950.00-14510.00%
NVDA251219P012400002024-06-04 3:46PM EDT1,240.00268.20250.20253.450.00-101620.00%
NVDA251219P012500002024-06-06 9:34AM EDT1,250.00247.05255.95259.100.00-11070.00%
NVDA251219P012600002024-06-06 11:29AM EDT1,260.00267.20261.10265.050.00-22320.00%
NVDA251219P012700002024-06-04 3:46PM EDT1,270.00286.45266.80271.050.00-81970.00%
NVDA251219P012800002024-06-04 3:46PM EDT1,280.00292.65272.55276.400.00-8400.00%
NVDA251219P012900002024-06-04 3:46PM EDT1,290.00298.85278.35281.850.00-8330.00%
NVDA251219P013000002024-06-06 3:26PM EDT1,300.00294.00284.45288.450.00-4130.00%
NVDA251219P013200002024-06-04 3:46PM EDT1,320.00317.70296.35300.250.00-8100.00%
NVDA251219P013400002024-06-06 11:46AM EDT1,340.00314.96308.40312.500.00-2140.00%
NVDA251219P013600002024-06-04 3:46PM EDT1,360.00343.60320.65326.050.00-8160.00%
NVDA251219P013800002024-06-04 3:46PM EDT1,380.00356.90332.50338.600.00-890.00%
NVDA251219P014000002024-06-06 9:45AM EDT1,400.00337.83345.35351.300.00-130.00%
NVDA251219P014200002024-05-24 11:55AM EDT1,420.00445.07358.35364.700.00-210.00%
NVDA251219P014400002024-02-15 2:04PM EDT1,440.00710.15595.10614.000.00-200.00%
NVDA251219P014600002024-05-08 11:09AM EDT1,460.00586.90385.15391.650.00-2150.00%
NVDA251219P014800002024-03-13 11:35AM EDT1,480.00627.65611.35621.050.00-210.00%
NVDA251219P015000002024-06-06 10:37AM EDT1,500.00412.48412.75419.250.00-240.00%
NVDA251219P015400002024-05-08 11:10AM EDT1,540.00657.55441.05448.550.00--20.00%
NVDA251219P015600002024-05-08 11:11AM EDT1,560.00675.70451.25466.500.00-840.00%
NVDA251219P015800002024-03-26 9:59AM EDT1,580.00663.15762.15782.000.00-2120.00%
NVDA251219P016000002024-06-06 9:54AM EDT1,600.00491.00481.35495.150.00-1380.00%
NVDA251219P016200002024-05-24 11:55AM EDT1,620.00607.25497.45510.200.00-650.00%
NVDA251219P016400002024-05-08 11:54AM EDT1,640.00752.60511.10524.800.00-420.00%
NVDA251219P016500002024-04-17 12:33PM EDT1,650.00804.11729.15746.000.00--00.00%
NVDA251219P016600002024-05-08 11:11AM EDT1,660.00767.25527.30542.100.00--10.00%
NVDA251219P016700002024-03-11 9:32AM EDT1,670.00824.000.000.000.00-100.00%
NVDA251219P016800002024-03-07 1:55PM EDT1,680.00776.55799.45814.000.00--20.00%
NVDA251219P016900002024-04-23 12:47PM EDT1,690.00871.050.000.000.00-200.00%
NVDA251219P017000002024-04-23 12:31PM EDT1,700.00880.140.000.000.00-400.00%
NVDA251219P017100002024-03-07 1:39PM EDT1,710.00805.05827.90838.850.00--10.00%
NVDA251219P017200002024-05-24 11:55AM EDT1,720.00694.34573.20588.100.00-420.00%
NVDA251219P017800002024-03-20 12:16PM EDT1,780.00900.391,008.001,026.000.00-200.00%
NVDA251219P017900002024-03-08 2:34PM EDT1,790.00922.20902.00920.000.00-82820.00%
NVDA251219P018500002024-03-14 2:11PM EDT1,850.00972.30958.00978.000.00-100.00%
NVDA251219P018900002024-04-23 12:47PM EDT1,890.001,071.050.000.000.00--00.00%
NVDA251219P019000002024-04-03 3:38PM EDT1,900.001,008.001,002.001,022.000.00-400.00%
NVDA251219P022200002024-05-29 1:55PM EDT2,220.001,072.591,011.001,027.000.00--00.00%
NVDA251219P022800002024-05-29 1:55PM EDT2,280.001,131.341,066.001,086.000.00--00.00%