Italia markets open in 32 minutes

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1.148,25+9,24 (+0,81%)
Alla chiusura: 04:00PM EDT
1.136,16 -12,09 (-1,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA241018C002000002024-05-24 2:07PM EDT200.00860.000.000.000.00-300.00%
NVDA241018C002100002024-05-24 2:20PM EDT210.00853.100.000.000.00-100.00%
NVDA241018C002200002024-05-24 2:20PM EDT220.00842.960.000.000.00-100.00%
NVDA241018C002300002024-05-28 12:22PM EDT230.00905.250.000.000.00-100.00%
NVDA241018C002500002024-05-29 10:41AM EDT250.00900.480.000.000.00-100.00%
NVDA241018C002600002024-05-13 10:01AM EDT260.00641.590.000.000.00-400.00%
NVDA241018C002900002024-04-30 11:43AM EDT290.00590.840.000.000.00--00.00%
NVDA241018C003000002024-04-11 3:37PM EDT300.00612.00603.40609.250.00-120.00%
NVDA241018C003100002024-05-24 9:46AM EDT310.00741.070.000.000.00-500.00%
NVDA241018C003200002024-05-14 12:40PM EDT320.00596.090.000.000.00--00.00%
NVDA241018C003300002024-03-22 3:45PM EDT330.00622.80441.15446.100.00-330.00%
NVDA241018C003400002024-05-17 2:01PM EDT340.00598.370.000.000.00-200.00%
NVDA241018C003500002024-05-24 11:39AM EDT350.00705.000.000.000.00-200.00%
NVDA241018C003600002024-05-29 10:03AM EDT360.00770.360.000.000.00-200.00%
NVDA241018C003700002024-04-22 2:31PM EDT370.00439.720.000.000.00--00.00%
NVDA241018C003800002024-05-23 1:27PM EDT380.00687.100.000.000.00-300.00%
NVDA241018C003900002024-05-13 10:43AM EDT390.00517.500.000.000.00-100.00%
NVDA241018C004000002024-05-29 9:50AM EDT400.00732.310.000.000.00-1200.00%
NVDA241018C004100002024-05-23 1:15PM EDT410.00657.180.000.000.00-800.00%
NVDA241018C004200002024-05-23 11:41AM EDT420.00639.810.000.000.00-100.00%
NVDA241018C004300002024-05-29 10:13AM EDT430.00709.610.000.000.00-100.00%
NVDA241018C004400002024-05-03 1:36PM EDT440.00463.640.000.000.00-1000.00%
NVDA241018C004500002024-05-29 10:13AM EDT450.00690.120.000.000.00-100.00%
NVDA241018C004600002024-05-07 1:01PM EDT460.00469.710.000.000.00-200.00%
NVDA241018C004700002024-04-22 10:26AM EDT470.00318.600.000.000.00-2200.00%
NVDA241018C004800002024-04-23 11:57AM EDT480.00360.950.000.000.00-4100.00%
NVDA241018C004900002024-05-24 2:24PM EDT490.00576.720.000.000.00-500.00%
NVDA241018C005000002024-05-28 12:12PM EDT500.00645.000.000.000.00-200.00%
NVDA241018C005100002024-05-14 12:44PM EDT510.00413.910.000.000.00-800.00%
NVDA241018C005200002024-05-24 3:26PM EDT520.00554.150.000.000.00-300.00%
NVDA241018C005300002024-05-29 1:44PM EDT530.00629.100.000.000.00-100.00%
NVDA241018C005400002024-05-24 2:37PM EDT540.00527.750.000.000.00-300.00%
NVDA241018C005500002024-05-24 12:27PM EDT550.00510.520.000.000.00-400.00%
NVDA241018C005600002024-05-28 10:04AM EDT560.00571.190.000.000.00-400.00%
NVDA241018C005700002024-05-16 12:05PM EDT570.00398.460.000.000.00-100.00%
NVDA241018C005800002024-05-28 9:39AM EDT580.00552.850.000.000.00-1800.00%
NVDA241018C005900002024-05-13 12:36PM EDT590.00343.000.000.000.00-400.00%
NVDA241018C006000002024-05-28 2:27PM EDT600.00555.750.000.000.00-100.00%
NVDA241018C006100002024-05-23 10:21AM EDT610.00441.350.000.000.00-100.00%
NVDA241018C006200002024-05-23 11:45AM EDT620.00446.520.000.000.00-100.00%
NVDA241018C006300002024-05-09 10:48AM EDT630.00292.440.000.000.00-100.00%
NVDA241018C006400002024-05-28 2:37PM EDT640.00508.570.000.000.00-1000.00%
NVDA241018C006500002024-05-29 10:26AM EDT650.00506.130.000.000.00-100.00%
NVDA241018C006600002024-05-29 12:32PM EDT660.00504.300.000.000.00-400.00%
NVDA241018C006700002024-05-24 11:23AM EDT670.00398.200.000.000.00-100.00%
NVDA241018C006800002024-05-29 12:32PM EDT680.00485.550.000.000.00-500.00%
NVDA241018C006900002024-05-28 1:48PM EDT690.00477.970.000.000.00-1100.00%
NVDA241018C007000002024-05-29 3:58PM EDT700.00470.700.000.000.00-900.00%
NVDA241018C007100002024-05-29 3:27PM EDT710.00466.050.000.000.00-1000.00%
NVDA241018C007200002024-05-29 2:11PM EDT720.00457.350.000.000.00-800.00%
NVDA241018C007300002024-05-29 3:50PM EDT730.00443.950.000.000.00-1000.00%
NVDA241018C007400002024-05-29 1:34PM EDT740.00431.550.000.000.00-1000.00%
NVDA241018C007500002024-05-29 2:31PM EDT750.00427.800.000.000.00-1700.00%
NVDA241018C007600002024-05-29 1:17PM EDT760.00414.300.000.000.00-600.00%
NVDA241018C007700002024-05-29 3:36PM EDT770.00410.550.000.000.00-3400.00%
NVDA241018C007800002024-05-29 11:51AM EDT780.00388.500.000.000.00-1600.00%
NVDA241018C007900002024-05-29 3:35PM EDT790.00393.150.000.000.00-3000.00%
NVDA241018C008000002024-05-29 12:57PM EDT800.00381.530.000.000.00-2500.00%
NVDA241018C008100002024-05-29 11:31AM EDT810.00359.900.000.000.00-2100.00%
NVDA241018C008200002024-05-29 12:04PM EDT820.00359.450.000.000.00-3600.00%
NVDA241018C008300002024-05-29 2:06PM EDT830.00357.150.000.000.00-2400.00%
NVDA241018C008400002024-05-29 1:17PM EDT840.00344.950.000.000.00-1400.00%
NVDA241018C008500002024-05-29 3:06PM EDT850.00339.700.000.000.00-3500.00%
NVDA241018C008600002024-05-29 11:47AM EDT860.00319.300.000.000.00-5200.00%
NVDA241018C008700002024-05-29 12:50PM EDT870.00318.720.000.000.00-5500.00%
NVDA241018C008800002024-05-29 1:17PM EDT880.00311.850.000.000.00-4200.00%
NVDA241018C008900002024-05-29 2:24PM EDT890.00309.770.000.000.00-1000.00%
NVDA241018C009000002024-05-29 3:57PM EDT900.00296.000.000.000.00-5400.00%
NVDA241018C009100002024-05-29 11:13AM EDT910.00282.400.000.000.00-2400.00%
NVDA241018C009200002024-05-29 1:53PM EDT920.00284.100.000.000.00-1300.00%
NVDA241018C009300002024-05-29 11:51AM EDT930.00267.200.000.000.00-600.00%
NVDA241018C009400002024-05-29 2:37PM EDT940.00271.570.000.000.00-3900.00%
NVDA241018C009500002024-05-29 12:19PM EDT950.00254.180.000.000.00-1500.00%
NVDA241018C009600002024-05-29 2:15PM EDT960.00258.890.000.000.00-3600.00%
NVDA241018C009700002024-05-29 3:45PM EDT970.00249.800.000.000.00-5800.00%
NVDA241018C009800002024-05-29 9:32AM EDT980.00224.100.000.000.00-100.00%
NVDA241018C009900002024-05-28 3:54PM EDT990.00222.680.000.000.00-800.00%
NVDA241018C010000002024-05-29 3:28PM EDT1,000.00231.200.000.000.00-4200.00%
NVDA241018C010100002024-05-29 1:31PM EDT1,010.00218.660.000.000.00-600.00%
NVDA241018C010200002024-05-29 11:09AM EDT1,020.00205.430.000.000.00-2800.00%
NVDA241018C010300002024-05-29 10:15AM EDT1,030.00197.000.000.000.00-2300.00%
NVDA241018C010400002024-05-29 3:34PM EDT1,040.00204.800.000.000.00-600.00%
NVDA241018C010500002024-05-29 3:51PM EDT1,050.00194.670.000.000.00-13400.00%
NVDA241018C010600002024-05-29 3:55PM EDT1,060.00188.960.000.000.00-4500.00%
NVDA241018C010700002024-05-29 11:14AM EDT1,070.00177.460.000.000.00-1000.00%
NVDA241018C010800002024-05-29 3:46PM EDT1,080.00180.260.000.000.00-300.00%
NVDA241018C010900002024-05-29 2:22PM EDT1,090.00176.730.000.000.00-500.00%
NVDA241018C011000002024-05-29 3:54PM EDT1,100.00166.000.000.000.00-18700.00%
NVDA241018C011100002024-05-29 3:39PM EDT1,110.00166.890.000.000.00-2800.00%
NVDA241018C011200002024-05-29 3:22PM EDT1,120.00161.500.000.000.00-8700.00%
NVDA241018C011300002024-05-29 3:55PM EDT1,130.00152.900.000.000.00-3400.00%
NVDA241018C011400002024-05-29 3:39PM EDT1,140.00152.070.000.000.00-37800.00%
NVDA241018C011500002024-05-29 3:59PM EDT1,150.00143.800.000.000.00-14200.05%
NVDA241018C011600002024-05-29 3:43PM EDT1,160.00141.400.000.000.00-5300.39%
NVDA241018C011700002024-05-29 3:39PM EDT1,170.00138.030.000.000.00-5700.78%
NVDA241018C011800002024-05-29 3:58PM EDT1,180.00130.650.000.000.00-3000.78%
NVDA241018C011900002024-05-29 3:07PM EDT1,190.00127.290.000.000.00-6901.56%
NVDA241018C012000002024-05-29 3:59PM EDT1,200.00122.340.000.000.00-25601.56%
NVDA241018C012200002024-05-29 3:42PM EDT1,220.00116.680.000.000.00-2001.56%
NVDA241018C012400002024-05-29 2:10PM EDT1,240.00110.000.000.000.00-8003.13%
NVDA241018C012600002024-05-29 3:57PM EDT1,260.00100.200.000.000.00-2303.13%
NVDA241018C012800002024-05-29 3:53PM EDT1,280.0092.000.000.000.00-2603.13%
NVDA241018C013000002024-05-29 3:53PM EDT1,300.0086.000.000.000.00-7603.13%
NVDA241018C013200002024-05-29 3:51PM EDT1,320.0082.310.000.000.00-2803.13%
NVDA241018C013400002024-05-29 2:53PM EDT1,340.0077.670.000.000.00-2106.25%
NVDA241018C013600002024-05-29 3:24PM EDT1,360.0073.500.000.000.00-6206.25%
NVDA241018C013800002024-05-29 2:27PM EDT1,380.0067.300.000.000.00-2606.25%
NVDA241018C014000002024-05-29 3:41PM EDT1,400.0064.320.000.000.00-4606.25%
NVDA241018C014200002024-05-29 3:45PM EDT1,420.0059.130.000.000.00-306.25%
NVDA241018C014400002024-05-29 3:45PM EDT1,440.0055.170.000.000.00-2206.25%
NVDA241018C014600002024-05-29 3:45PM EDT1,460.0051.640.000.000.00-20006.25%
NVDA241018C014800002024-05-29 1:26PM EDT1,480.0046.650.000.000.00-106.25%
NVDA241018C015000002024-05-29 3:28PM EDT1,500.0046.000.000.000.00-25706.25%
NVDA241018C015200002024-05-29 2:12PM EDT1,520.0042.400.000.000.00-406.25%
NVDA241018C015400002024-05-28 1:59PM EDT1,540.0035.950.000.000.00-2706.25%
NVDA241018C015600002024-05-29 10:21AM EDT1,560.0033.400.000.000.00-206.25%
NVDA241018C015800002024-05-29 2:06PM EDT1,580.0034.400.000.000.00-2012.50%
NVDA241018C016000002024-05-29 2:15PM EDT1,600.0033.150.000.000.00-29012.50%
NVDA241018C016500002024-05-29 11:56AM EDT1,650.0026.000.000.000.00-14012.50%
NVDA241018C016600002024-05-29 11:20AM EDT1,660.0024.640.000.000.00-2012.50%
NVDA241018C016700002024-05-29 3:58PM EDT1,670.0025.500.000.000.00-4012.50%
NVDA241018C016800002024-05-29 11:53AM EDT1,680.0022.950.000.000.00-90012.50%
NVDA241018C016900002024-05-28 11:19AM EDT1,690.0017.450.000.000.00-1012.50%
NVDA241018C017000002024-05-28 2:28PM EDT1,700.0021.200.000.000.00-15012.50%
NVDA241018C017100002024-05-29 3:43PM EDT1,710.0022.750.000.000.00-11012.50%
NVDA241018C017200002024-05-28 1:31PM EDT1,720.0021.600.000.000.00-1012.50%
NVDA241018C017300002024-05-28 9:41AM EDT1,730.0015.190.000.000.00-1012.50%
NVDA241018C017400002024-05-28 1:27PM EDT1,740.0019.850.000.000.00-2012.50%
NVDA241018C017500002024-05-29 10:49AM EDT1,750.0019.900.000.000.00-1012.50%
NVDA241018C017600002024-05-15 10:54AM EDT1,760.005.900.000.000.00-5012.50%
NVDA241018C017700002024-05-28 12:54PM EDT1,770.0017.000.000.000.00-4012.50%
NVDA241018C017800002024-05-28 12:35PM EDT1,780.0014.450.000.000.00-1012.50%
NVDA241018C017900002024-05-28 2:45PM EDT1,790.0014.750.000.000.00-2012.50%
NVDA241018C018000002024-05-29 9:41AM EDT1,800.0014.100.000.000.00-1012.50%
NVDA241018C018100002024-05-24 10:11AM EDT1,810.006.150.000.000.00-2012.50%
NVDA241018C018200002024-05-28 10:18AM EDT1,820.0010.630.000.000.00-6012.50%
NVDA241018C018300002024-05-28 1:22PM EDT1,830.0014.600.000.000.00-5012.50%
NVDA241018C018400002024-04-26 11:39AM EDT1,840.004.955.906.350.00-1143.27%
NVDA241018C018500002024-05-28 1:46PM EDT1,850.0015.250.000.000.00-202012.50%
NVDA241018C018600002024-05-29 10:24AM EDT1,860.0013.300.000.000.00-8012.50%
NVDA241018C018700002024-05-28 2:39PM EDT1,870.0011.500.000.000.00-3012.50%
NVDA241018C018800002024-05-29 11:35AM EDT1,880.0012.300.000.000.00-6012.50%
NVDA241018C018900002024-05-28 2:31PM EDT1,890.0011.800.000.000.00-2012.50%
NVDA241018C019000002024-05-29 9:56AM EDT1,900.0011.050.000.000.00-2012.50%
NVDA241018C019100002024-05-29 1:31PM EDT1,910.0012.000.000.000.00-1012.50%
NVDA241018C019200002024-05-28 1:12PM EDT1,920.0011.400.000.000.00-3012.50%
NVDA241018C019300002024-05-29 9:52AM EDT1,930.009.800.000.000.00-12012.50%
NVDA241018C019400002024-05-29 3:59PM EDT1,940.0011.450.000.000.00-14012.50%
NVDA241018C019500002024-05-29 12:56PM EDT1,950.0010.750.000.000.00-3012.50%
NVDA241018C020000002024-05-29 3:54PM EDT2,000.009.250.000.000.00-27012.50%
NVDA241018C020500002024-05-29 3:41PM EDT2,050.008.650.000.000.00-7012.50%
NVDA241018C021000002024-05-29 3:39PM EDT2,100.007.550.000.000.00-27012.50%
NVDA241018C021200002024-05-29 3:15PM EDT2,120.007.110.000.000.00-15012.50%
Opzioni di venditaper18 ottobre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
NVDA241018P002000002024-05-28 3:18PM EDT200.000.100.000.000.00-11050.00%
NVDA241018P002100002024-05-28 1:04PM EDT210.000.210.000.000.00-3050.00%
NVDA241018P002200002024-05-23 1:40PM EDT220.000.080.000.000.00-20050.00%
NVDA241018P002300002024-05-23 1:39PM EDT230.000.100.000.000.00-17050.00%
NVDA241018P002400002024-05-28 2:58PM EDT240.000.010.000.000.00-1050.00%
NVDA241018P002500002024-05-29 3:56PM EDT250.000.180.000.000.00-1050.00%
NVDA241018P002600002024-05-28 10:51AM EDT260.000.180.000.000.00-2050.00%
NVDA241018P002700002024-05-23 2:35PM EDT270.000.140.000.000.00-3050.00%
NVDA241018P002800002024-05-23 2:28PM EDT280.000.160.000.000.00-3050.00%
NVDA241018P002900002024-05-23 2:36PM EDT290.000.170.000.000.00-2050.00%
NVDA241018P003000002024-05-29 11:43AM EDT300.000.240.000.000.00-154050.00%
NVDA241018P003100002024-05-23 2:37PM EDT310.000.250.000.000.00-10050.00%
NVDA241018P003200002024-05-23 3:53PM EDT320.000.250.000.000.00-5050.00%
NVDA241018P003300002024-05-28 1:48PM EDT330.000.370.000.000.00-1025.00%
NVDA241018P003400002024-05-23 2:37PM EDT340.000.290.000.000.00-2025.00%
NVDA241018P003500002024-05-29 11:02AM EDT350.000.390.000.000.00-170025.00%
NVDA241018P003600002024-05-28 10:31AM EDT360.000.440.000.000.00-11025.00%
NVDA241018P003700002024-05-23 2:30PM EDT370.000.370.000.000.00-3025.00%
NVDA241018P003800002024-05-28 10:14AM EDT380.000.440.000.000.00-1025.00%
NVDA241018P003900002024-05-24 9:53AM EDT390.000.560.000.000.00-1025.00%
NVDA241018P004000002024-05-29 3:51PM EDT400.000.600.000.000.00-1025.00%
NVDA241018P004100002024-05-23 10:28AM EDT410.000.520.000.000.00-3025.00%
NVDA241018P004200002024-05-23 11:27AM EDT420.000.600.000.000.00-20025.00%
NVDA241018P004300002024-05-28 9:44AM EDT430.000.570.000.000.00-1025.00%
NVDA241018P004400002024-05-23 3:11PM EDT440.000.780.000.000.00-2025.00%
NVDA241018P004500002024-05-29 1:44PM EDT450.000.910.000.000.00-1025.00%
NVDA241018P004600002024-05-29 3:12PM EDT460.000.870.000.000.00-4025.00%
NVDA241018P004700002024-05-29 9:30AM EDT470.001.030.000.000.00-1025.00%
NVDA241018P004800002024-05-29 9:30AM EDT480.001.400.000.000.00-1025.00%
NVDA241018P004900002024-05-28 3:43PM EDT490.001.140.000.000.00-7025.00%
NVDA241018P005000002024-05-29 2:30PM EDT500.001.230.000.000.00-80025.00%
NVDA241018P005100002024-05-28 3:12PM EDT510.001.280.000.000.00-2025.00%
NVDA241018P005200002024-05-29 2:20PM EDT520.001.480.000.000.00-3025.00%
NVDA241018P005300002024-05-28 2:53PM EDT530.001.460.000.000.00-2025.00%
NVDA241018P005400002024-05-23 12:16PM EDT540.001.580.000.000.00-4025.00%
NVDA241018P005500002024-05-29 12:50PM EDT550.001.850.000.000.00-7025.00%
NVDA241018P005600002024-05-29 11:32AM EDT560.002.000.000.000.00-5025.00%
NVDA241018P005700002024-05-29 11:53AM EDT570.002.170.000.000.00-6025.00%
NVDA241018P005800002024-05-29 2:54PM EDT580.002.350.000.000.00-2025.00%
NVDA241018P005900002024-05-24 1:50PM EDT590.002.590.000.000.00-27025.00%
NVDA241018P006000002024-05-29 3:55PM EDT600.002.820.000.000.00-8025.00%
NVDA241018P006100002024-05-29 12:02PM EDT610.003.000.000.000.00-1025.00%
NVDA241018P006200002024-05-29 11:27AM EDT620.003.260.000.000.00-12012.50%
NVDA241018P006300002024-05-28 12:46PM EDT630.003.300.000.000.00-1012.50%
NVDA241018P006400002024-05-29 1:08PM EDT640.003.800.000.000.00-3012.50%
NVDA241018P006500002024-05-29 3:55PM EDT650.004.220.000.000.00-3012.50%
NVDA241018P006600002024-05-28 10:14AM EDT660.004.300.000.000.00-3012.50%
NVDA241018P006700002024-05-28 11:34AM EDT670.004.640.000.000.00-3012.50%
NVDA241018P006800002024-05-29 10:42AM EDT680.005.320.000.000.00-1012.50%
NVDA241018P006900002024-05-29 9:37AM EDT690.006.150.000.000.00-1012.50%
NVDA241018P007000002024-05-29 3:55PM EDT700.006.320.000.000.00-16012.50%
NVDA241018P007100002024-05-29 11:20AM EDT710.007.070.000.000.00-7012.50%
NVDA241018P007200002024-05-29 12:41PM EDT720.007.320.000.000.00-7012.50%
NVDA241018P007300002024-05-29 11:17AM EDT730.008.300.000.000.00-10012.50%
NVDA241018P007400002024-05-29 3:53PM EDT740.008.800.000.000.00-7012.50%
NVDA241018P007500002024-05-29 3:59PM EDT750.009.500.000.000.00-45012.50%
NVDA241018P007600002024-05-29 12:52PM EDT760.0010.160.000.000.00-7012.50%
NVDA241018P007700002024-05-29 3:26PM EDT770.0010.890.000.000.00-73012.50%
NVDA241018P007800002024-05-28 3:59PM EDT780.0011.830.000.000.00-32012.50%
NVDA241018P007900002024-05-29 3:07PM EDT790.0012.930.000.000.00-9012.50%
NVDA241018P008000002024-05-29 3:58PM EDT800.0014.150.000.000.00-44012.50%
NVDA241018P008100002024-05-29 2:19PM EDT810.0014.480.000.000.00-13012.50%
NVDA241018P008200002024-05-29 11:17AM EDT820.0016.960.000.000.00-6012.50%
NVDA241018P008300002024-05-29 3:08PM EDT830.0017.900.000.000.00-1012.50%
NVDA241018P008400002024-05-29 9:57AM EDT840.0020.580.000.000.00-1012.50%
NVDA241018P008500002024-05-29 2:15PM EDT850.0019.850.000.000.00-1206.25%
NVDA241018P008600002024-05-29 12:11PM EDT860.0023.120.000.000.00-606.25%
NVDA241018P008700002024-05-29 12:11PM EDT870.0024.900.000.000.00-106.25%
NVDA241018P008800002024-05-29 3:51PM EDT880.0026.200.000.000.00-11806.25%
NVDA241018P008900002024-05-29 10:20AM EDT890.0029.200.000.000.00-1006.25%
NVDA241018P009000002024-05-29 3:37PM EDT900.0029.200.000.000.00-8106.25%
NVDA241018P009100002024-05-29 1:29PM EDT910.0032.300.000.000.00-206.25%
NVDA241018P009200002024-05-29 3:36PM EDT920.0033.700.000.000.00-1206.25%
NVDA241018P009300002024-05-29 3:36PM EDT930.0036.050.000.000.00-606.25%
NVDA241018P009400002024-05-29 1:29PM EDT940.0039.500.000.000.00-206.25%
NVDA241018P009500002024-05-29 2:37PM EDT950.0040.940.000.000.00-61606.25%
NVDA241018P009600002024-05-29 1:14PM EDT960.0044.800.000.000.00-606.25%
NVDA241018P009700002024-05-29 3:43PM EDT970.0046.650.000.000.00-1906.25%
NVDA241018P009800002024-05-29 12:57PM EDT980.0050.010.000.000.00-406.25%
NVDA241018P009900002024-05-29 2:22PM EDT990.0052.150.000.000.00-1006.25%
NVDA241018P010000002024-05-29 3:58PM EDT1,000.0057.250.000.000.00-4703.13%
NVDA241018P010100002024-05-29 1:29PM EDT1,010.0060.700.000.000.00-703.13%
NVDA241018P010200002024-05-29 3:59PM EDT1,020.0064.150.000.000.00-3403.13%
NVDA241018P010300002024-05-29 1:29PM EDT1,030.0068.050.000.000.00-403.13%
NVDA241018P010400002024-05-29 3:27PM EDT1,040.0070.300.000.000.00-703.13%
NVDA241018P010500002024-05-29 3:30PM EDT1,050.0074.200.000.000.00-703.13%
NVDA241018P010600002024-05-29 3:59PM EDT1,060.0079.720.000.000.00-3003.13%
NVDA241018P010700002024-05-29 2:14PM EDT1,070.0081.650.000.000.00-303.13%
NVDA241018P010800002024-05-29 3:59PM EDT1,080.0088.250.000.000.00-6701.56%
NVDA241018P010900002024-05-29 3:45PM EDT1,090.0091.200.000.000.00-3601.56%
NVDA241018P011000002024-05-29 3:51PM EDT1,100.0097.970.000.000.00-5401.56%
NVDA241018P011100002024-05-29 3:10PM EDT1,110.00101.130.000.000.00-601.56%
NVDA241018P011200002024-05-29 3:10PM EDT1,120.00105.920.000.000.00-300.78%
NVDA241018P011300002024-05-29 3:27PM EDT1,130.00109.550.000.000.00-200.78%
NVDA241018P011400002024-05-29 3:59PM EDT1,140.00117.170.000.000.00-4500.20%
NVDA241018P011500002024-05-29 3:51PM EDT1,150.00122.550.000.000.00-7200.00%
NVDA241018P011600002024-05-29 3:56PM EDT1,160.00128.300.000.000.00-1000.00%
NVDA241018P011700002024-05-29 1:33PM EDT1,170.00133.550.000.000.00-600.00%
NVDA241018P011800002024-05-29 1:28PM EDT1,180.00140.000.000.000.00-1600.00%
NVDA241018P011900002024-05-29 10:10AM EDT1,190.00154.350.000.000.00-300.00%
NVDA241018P012000002024-05-29 2:05PM EDT1,200.00149.000.000.000.00-900.00%
NVDA241018P012200002024-05-28 2:24PM EDT1,220.00167.100.000.000.00-10800.00%
NVDA241018P012400002024-05-29 3:41PM EDT1,240.00171.910.000.000.00-500.00%
NVDA241018P012600002024-05-24 2:42PM EDT1,260.00237.950.000.000.00-400.00%
NVDA241018P012800002024-04-16 10:20AM EDT1,280.00414.23364.50370.850.00-83100.07%
NVDA241018P013000002024-05-28 1:59PM EDT1,300.00222.820.000.000.00-1300.00%
NVDA241018P013200002024-05-24 2:42PM EDT1,320.00286.650.000.000.00-200.00%
NVDA241018P013400002024-05-24 3:38PM EDT1,340.00299.400.000.000.00-2200.00%
NVDA241018P013600002024-05-24 2:42PM EDT1,360.00320.450.000.000.00-200.00%
NVDA241018P013800002024-05-24 2:42PM EDT1,380.00338.500.000.000.00-1200.00%
NVDA241018P014000002024-05-29 2:41PM EDT1,400.00288.000.000.000.00-100.00%
NVDA241018P014200002024-04-19 3:22PM EDT1,420.00649.250.000.000.00-10800.00%
NVDA241018P014400002024-04-29 1:28PM EDT1,440.00562.81319.55331.400.00-4043.71%
NVDA241018P014600002024-05-13 1:40PM EDT1,460.00559.420.000.000.00-200.00%
NVDA241018P014800002024-05-23 10:40AM EDT1,480.00440.630.000.000.00-200.00%
NVDA241018P015000002024-05-28 11:10AM EDT1,500.00395.000.000.000.00-18400.00%
NVDA241018P015200002024-05-28 10:54AM EDT1,520.00411.550.000.000.00-9000.00%
NVDA241018P015400002024-05-23 2:46PM EDT1,540.00501.300.000.000.00-1000.00%
NVDA241018P015600002024-05-24 2:19PM EDT1,560.00504.000.000.000.00-200.00%
NVDA241018P015800002024-04-29 1:28PM EDT1,580.00700.83441.65448.500.00-4040.61%
NVDA241018P016000002024-04-30 10:31AM EDT1,600.00723.570.000.000.00-200.00%
NVDA241018P016500002024-04-17 11:54AM EDT1,650.00791.17718.30731.850.00-40127.66%
NVDA241018P016600002024-05-13 1:40PM EDT1,660.00758.620.000.000.00-400.00%
NVDA241018P016900002024-03-12 11:22AM EDT1,690.00789.00798.85804.050.00-40143.10%
NVDA241018P017000002024-03-07 3:22PM EDT1,700.00777.45815.90828.000.00--0147.44%
NVDA241018P017300002024-03-11 1:27PM EDT1,730.00864.35854.80868.800.00-20152.83%
NVDA241018P017400002024-03-11 1:41PM EDT1,740.00882.40864.80878.650.00-150153.44%
NVDA241018P017500002024-03-11 3:06PM EDT1,750.00888.30874.80888.650.00-100154.07%
NVDA241018P017600002024-03-12 2:25PM EDT1,760.00859.65848.85859.300.00-90141.52%
NVDA241018P017700002024-03-07 1:52PM EDT1,770.00851.80885.10898.100.00--0151.77%
NVDA241018P017800002024-03-12 2:25PM EDT1,780.00878.85868.80879.500.00-50142.78%
NVDA241018P017900002024-03-08 12:53PM EDT1,790.00897.55903.20917.300.00-20152.52%
NVDA241018P018000002024-03-20 3:15PM EDT1,800.00893.001,030.651,045.650.00-460194.81%
NVDA241018P018200002024-03-20 3:17PM EDT1,820.00912.701,050.651,065.650.00-2120195.98%
NVDA241018P018300002024-03-13 1:58PM EDT1,830.00929.20943.05955.250.00--0154.52%
NVDA241018P019300002024-03-11 9:56AM EDT1,930.001,067.491,058.351,063.200.00-10164.20%