NVDA - 英偉達

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
價內期權
認購期權範圍2023年6月2日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA230602C000700002023-05-25 11:51AM EDT70.00316.55318.15320.650.00-23740.43%
NVDA230602C000800002023-05-26 1:07PM EDT80.00308.30307.05311.55+308.30-40753.42%
NVDA230602C001000002023-05-19 10:17AM EDT100.00211.68287.70291.550.00-11452.34%
NVDA230602C001100002023-05-23 3:43PM EDT110.00198.29277.50280.950.00-18570.61%
NVDA230602C001200002023-04-21 10:49AM EDT120.00148.75190.65195.100.00-110.00%
NVDA230602C001300002023-05-23 11:49AM EDT130.00178.30257.65261.100.00-21507.72%
NVDA230602C001400002023-05-26 12:23PM EDT140.00246.53247.25251.35+3.06+1.26%111488.18%
NVDA230602C001500002023-05-26 3:12PM EDT150.00241.54237.05241.25+7.04+3.00%211453.32%
NVDA230602C001600002023-05-26 3:43PM EDT160.00229.60227.65231.60+5.94+2.66%524301.95%
NVDA230602C001700002023-05-26 11:16AM EDT170.00214.00217.55221.60+3.92+1.87%115271.48%
NVDA230602C001750002023-05-26 3:53PM EDT175.00214.71212.80216.60+2.32+1.09%412285.55%
NVDA230602C001800002023-05-26 3:30PM EDT180.00209.91207.05211.05+7.57+3.74%122366.21%
NVDA230602C001850002023-05-26 11:16AM EDT185.00198.11202.05206.65-5.99-2.93%512376.86%
NVDA230602C001900002023-05-26 2:50PM EDT190.00198.34198.00200.95+8.63+4.55%414195.31%
NVDA230602C001950002023-05-26 3:11PM EDT195.00196.70193.10195.65+8.13+4.31%37315.53%
NVDA230602C002000002023-05-26 2:37PM EDT200.00188.04188.05190.45+4.02+2.18%1057295.80%
NVDA230602C002050002023-05-26 9:31AM EDT205.00174.18183.05185.75-4.92-2.75%16299.37%
NVDA230602C002100002023-05-26 3:28PM EDT210.00179.58178.00180.85+4.66+2.66%230293.36%
NVDA230602C002150002023-05-26 1:56PM EDT215.00173.42173.15175.80+87.42+101.65%49164.06%
NVDA230602C002200002023-05-26 2:37PM EDT220.00167.98168.20171.05+3.65+2.22%1535200.00%
NVDA230602C002250002023-05-26 3:30PM EDT225.00164.72163.15165.75+7.02+4.45%2118260.94%
NVDA230602C002300002023-05-26 10:02AM EDT230.00150.26157.40160.85-2.29-1.50%1044255.27%
NVDA230602C002350002023-05-26 3:10PM EDT235.00155.22152.70156.05+1.31+0.85%386252.64%
NVDA230602C002375002023-05-25 2:34PM EDT237.50144.31150.80153.450.00--2175.39%
NVDA230602C002400002023-05-26 2:37PM EDT240.00147.84148.15150.50+6.01+4.24%228225.15%
NVDA230602C002425002023-05-26 12:52PM EDT242.50145.36145.55148.15-2.14-1.45%44226.37%
NVDA230602C002450002023-05-26 3:50PM EDT245.00144.80143.20146.00+11.33+8.49%824162.11%
NVDA230602C002475002023-05-26 3:34PM EDT247.50141.76140.70143.20+2.37+1.70%126219.63%
NVDA230602C002500002023-05-26 3:30PM EDT250.00139.68138.15140.80+7.18+5.42%449125.00%
NVDA230602C002525002023-05-26 11:06AM EDT252.50132.08135.50138.00-2.42-1.80%224204.59%
NVDA230602C002550002023-05-26 3:39PM EDT255.00133.72133.20135.80+6.07+4.76%11107130.47%
NVDA230602C002575002023-05-26 3:40PM EDT257.50131.20130.60132.95+4.67+3.69%416194.82%
NVDA230602C002600002023-05-26 3:57PM EDT260.00129.86128.10130.80+7.68+6.29%9491202.05%
NVDA230602C002625002023-05-25 9:38AM EDT262.50108.12125.70128.400.00-1024133.20%
NVDA230602C002650002023-05-26 3:34PM EDT265.00124.12123.30126.10+9.12+7.93%8932146.88%
NVDA230602C002675002023-05-26 3:47PM EDT267.50122.25120.55122.90+19.16+18.59%617177.69%
NVDA230602C002700002023-05-26 3:41PM EDT270.00119.01118.05120.75+8.71+7.90%25927184.62%
NVDA230602C002725002023-05-26 11:26AM EDT272.50111.75115.60118.45+5.03+4.71%169117.19%
NVDA230602C002750002023-05-26 3:40PM EDT275.00113.64113.10116.00+8.19+7.77%29240118.75%
NVDA230602C002775002023-05-25 2:54PM EDT277.50105.53110.65113.400.00-1446111.72%
NVDA230602C002800002023-05-26 3:45PM EDT280.00109.79108.15110.85+11.19+11.35%711,378103.52%
NVDA230602C002825002023-05-26 3:41PM EDT282.50107.17105.65108.45+2.44+2.33%15162110.35%
NVDA230602C002850002023-05-26 3:47PM EDT285.00104.89103.15105.60+8.89+9.26%341,183157.62%
NVDA230602C002875002023-05-26 3:50PM EDT287.50101.83100.75103.30+6.13+6.41%28158101.17%
NVDA230602C002900002023-05-26 3:59PM EDT290.0099.5198.15100.75+8.51+9.35%2801,361154.00%
NVDA230602C002925002023-05-26 3:32PM EDT292.5096.7195.4098.70+10.76+12.52%1618699.61%
NVDA230602C002950002023-05-26 3:49PM EDT295.0095.0193.0095.90+10.14+11.95%4211,405150.05%
NVDA230602C002975002023-05-26 3:53PM EDT297.5092.0590.5093.45+9.55+11.58%11256478.13%
NVDA230602C003000002023-05-26 3:54PM EDT300.0090.0088.2590.90+9.75+12.15%5003,42994.34%
NVDA230602C003025002023-05-26 3:37PM EDT302.5086.2785.5588.00+8.27+10.60%41851129.79%
NVDA230602C003050002023-05-26 3:59PM EDT305.0084.5083.3585.20+9.17+12.17%1041,602118.26%
NVDA230602C003075002023-05-26 3:58PM EDT307.5082.2580.8083.00+9.04+12.35%53712122.80%
NVDA230602C003100002023-05-26 3:58PM EDT310.0079.9578.3080.20+9.75+13.89%2106,111111.62%
NVDA230602C003125002023-05-26 3:59PM EDT312.5076.9375.8077.65+9.78+14.56%1801,406106.93%
NVDA230602C003150002023-05-26 3:59PM EDT315.0074.5573.5575.00+9.55+14.69%2311,47999.17%
NVDA230602C003175002023-05-26 3:55PM EDT317.5072.5070.9072.50+9.65+15.35%3230696.04%
NVDA230602C003200002023-05-26 3:59PM EDT320.0069.2068.2570.00+9.20+15.33%4262,46792.97%
NVDA230602C003225002023-05-26 3:32PM EDT322.5066.4465.9067.35+8.85+15.37%282,12684.86%
NVDA230602C003250002023-05-26 3:59PM EDT325.0064.5763.4565.00+9.32+16.87%2631,50086.77%
NVDA230602C003275002023-05-26 3:57PM EDT327.5062.7661.0562.50+9.46+17.75%4322283.69%
NVDA230602C003300002023-05-26 3:57PM EDT330.0060.2958.5560.00+9.88+19.60%6102,94480.66%
NVDA230602C003325002023-05-26 3:42PM EDT332.5057.4656.0558.00+9.04+18.67%2092956.25%
NVDA230602C003350002023-05-26 3:59PM EDT335.0054.7253.5555.50+9.32+20.53%2761,79153.91%
NVDA230602C003375002023-05-26 3:58PM EDT337.5052.5551.3553.00+5.55+11.81%7035160.94%
NVDA230602C003400002023-05-26 3:45PM EDT340.0049.9848.8550.50+8.89+21.64%7981,92458.20%
NVDA230602C003425002023-05-26 3:54PM EDT342.5047.2546.3548.15+7.08+17.63%5521958.35%
NVDA230602C003450002023-05-26 3:59PM EDT345.0045.0044.0045.65+8.80+24.31%1201,42457.91%
NVDA230602C003475002023-05-26 3:56PM EDT347.5042.6541.9043.15+8.16+23.66%9017659.91%
NVDA230602C003500002023-05-26 3:59PM EDT350.0039.7939.4040.65+8.02+25.24%2,6714,35456.89%
NVDA230602C003525002023-05-26 3:14PM EDT352.5036.2037.2038.15+6.97+23.85%6035356.67%
NVDA230602C003550002023-05-26 3:56PM EDT355.0035.9335.0036.15+7.88+28.09%6182,15359.64%
NVDA230602C003575002023-05-26 3:17PM EDT357.5034.9032.5033.80+9.27+36.17%4653457.20%
NVDA230602C003600002023-05-26 3:59PM EDT360.0030.6330.1031.30+6.78+28.43%97898354.37%
NVDA230602C003625002023-05-26 3:51PM EDT362.5028.4727.7029.30+6.27+28.24%19822954.22%
NVDA230602C003650002023-05-26 3:59PM EDT365.0026.4125.4527.20+6.14+30.29%1,1701,19453.78%
NVDA230602C003675002023-05-26 3:59PM EDT367.5024.0023.2524.70+5.25+28.00%8934851.29%
NVDA230602C003700002023-05-26 3:59PM EDT370.0022.0321.4023.05+5.19+30.82%2,0631,51353.50%
NVDA230602C003725002023-05-26 3:52PM EDT372.5020.6019.7520.70+4.20+25.61%44542452.93%
NVDA230602C003750002023-05-26 3:59PM EDT375.0018.1517.9518.65+3.94+27.73%1,46374352.37%
NVDA230602C003775002023-05-26 3:59PM EDT377.5016.5416.2016.75+3.99+31.79%1,6571,73151.93%
NVDA230602C003800002023-05-26 3:59PM EDT380.0014.8514.5515.00+3.35+29.13%20,7355,16851.71%
NVDA230602C003825002023-05-26 3:59PM EDT382.5013.4013.1013.60+3.05+29.47%4,3931,77752.53%
NVDA230602C003850002023-05-26 3:59PM EDT385.0011.8611.7012.00+2.46+26.17%8,9862,03352.29%
NVDA230602C003875002023-05-26 3:59PM EDT387.5010.4510.4010.70+2.10+25.15%6,7281,63952.59%
NVDA230602C003900002023-05-26 3:59PM EDT390.009.309.259.40+1.74+23.02%22,0824,46752.72%
NVDA230602C003925002023-05-26 3:59PM EDT392.508.258.158.35+1.35+19.57%2,89637753.11%
NVDA230602C003950002023-05-26 3:59PM EDT395.007.307.157.35+1.05+16.80%5,4091,39753.36%
NVDA230602C003975002023-05-26 3:59PM EDT397.506.406.256.50+0.80+14.29%1,82387253.78%
NVDA230602C004000002023-05-26 3:59PM EDT400.005.605.605.70+0.62+12.45%34,1248,17954.55%
NVDA230602C004050002023-05-26 3:59PM EDT405.004.354.254.40+0.27+6.62%7,2371,41555.44%
NVDA230602C004100002023-05-26 3:59PM EDT410.003.383.303.40+0.05+1.50%12,1233,82256.82%
NVDA230602C004150002023-05-26 3:59PM EDT415.002.582.512.66-0.16-5.84%7,3995,83358.15%
NVDA230602C004200002023-05-26 3:59PM EDT420.002.002.002.10-0.27-11.89%11,3003,93260.03%
NVDA230602C004250002023-05-26 3:59PM EDT425.001.601.551.67-0.37-18.78%6,6647,87661.62%
NVDA230602C004300002023-05-26 3:59PM EDT430.001.281.251.35-0.38-22.89%3,1814,20363.60%
NVDA230602C004350002023-05-26 3:59PM EDT435.001.081.001.10-0.35-24.48%1,9413,10165.48%
NVDA230602C004400002023-05-26 3:59PM EDT440.000.850.790.91-0.38-30.89%3,30855867.24%
NVDA230602C004450002023-05-26 3:58PM EDT445.000.730.700.86-0.36-33.03%1,25335170.70%
NVDA230602C004500002023-05-26 3:59PM EDT450.000.570.570.63-0.39-40.62%3,6561,90671.48%
NVDA230602C004550002023-05-26 3:59PM EDT455.000.530.470.52+0.53-204-73.19%
NVDA230602C004600002023-05-26 3:59PM EDT460.000.420.400.44-0.35-45.45%2,4611,16875.20%
NVDA230602C004650002023-05-26 3:59PM EDT465.000.360.330.66+0.36-364-81.40%
NVDA230602C004700002023-05-26 3:59PM EDT470.000.310.280.32-0.34-52.31%1,28174378.71%
NVDA230602C004750002023-05-26 3:59PM EDT475.000.270.040.27+0.27-195-75.00%
NVDA230602C004800002023-05-26 3:59PM EDT480.000.220.200.22-0.24-52.17%6291,07681.74%
NVDA230602C004850002023-05-26 3:58PM EDT485.000.210.160.30+0.21-317-86.23%
NVDA230602C004900002023-05-26 3:59PM EDT490.000.160.140.16-0.24-60.00%1,2571,42284.57%
NVDA230602C004950002023-05-26 3:59PM EDT495.000.130.110.16+0.13-1,085-86.72%
NVDA230602C005000002023-05-26 3:59PM EDT500.000.120.110.15-0.20-62.50%5,2203,95289.45%
NVDA230602C005050002023-05-26 3:59PM EDT505.000.090.070.32+0.09-18-97.27%
NVDA230602C005100002023-05-26 3:54PM EDT510.000.100.060.10+0.10-79-90.23%
NVDA230602C005150002023-05-26 3:08PM EDT515.000.090.050.23+0.09-61-99.41%
NVDA230602C005200002023-05-26 3:56PM EDT520.000.080.040.22+0.08-15-101.37%
NVDA230602C005250002023-05-26 3:08PM EDT525.000.070.030.23+0.07-43-104.30%
NVDA230602C005300002023-05-26 3:58PM EDT530.000.060.020.21+0.06-47-105.66%
NVDA230602C005350002023-05-26 3:59PM EDT535.000.050.020.20+0.05-105-107.81%
NVDA230602C005400002023-05-26 3:43PM EDT540.000.040.010.20+0.04-262-109.96%
NVDA230602C005450002023-05-26 3:57PM EDT545.000.040.010.20+0.04-22-112.70%
NVDA230602C005500002023-05-26 3:41PM EDT550.000.040.010.19+0.04-246-114.84%
NVDA230602C005550002023-05-26 3:14PM EDT555.000.030.000.18+0.03-17-116.02%
NVDA230602C005600002023-05-26 3:25PM EDT560.000.030.000.06+0.03-58-106.25%
NVDA230602C005650002023-05-26 3:21PM EDT565.000.030.000.19+0.03-103-121.88%
NVDA230602C005700002023-05-26 1:30PM EDT570.000.020.000.02+0.02-33-101.56%
NVDA230602C005800002023-05-26 3:53PM EDT580.000.010.000.02+0.01-103-106.25%
NVDA230602C005850002023-05-26 12:44PM EDT585.000.020.000.17+0.02-3-130.08%
NVDA230602C005900002023-05-26 3:33PM EDT590.000.020.000.02+0.02-3-109.38%
NVDA230602C005950002023-05-26 2:51PM EDT595.000.020.000.16+0.02-56-133.98%
NVDA230602C006000002023-05-26 2:55PM EDT600.000.010.000.01+0.01-462-109.38%
認沽盤範圍2023年6月2日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
NVDA230602P000700002023-05-25 9:39AM EDT70.000.040.000.010.00-282425.00%
NVDA230602P000800002023-04-28 2:06PM EDT80.000.020.000.010.00-11387.50%
NVDA230602P001000002023-05-25 9:30AM EDT100.000.010.000.010.00-115337.50%
NVDA230602P001100002023-05-24 2:48PM EDT110.000.010.000.010.00--1312.50%
NVDA230602P001200002023-05-24 10:14AM EDT120.000.010.000.010.00-214287.50%
NVDA230602P001300002023-05-19 2:30PM EDT130.000.020.000.010.00-12275.00%
NVDA230602P001400002023-05-24 2:56PM EDT140.000.020.000.010.00-331250.00%
NVDA230602P001500002023-05-25 9:47AM EDT150.000.010.000.010.00-19171237.50%
NVDA230602P001600002023-05-25 10:28AM EDT160.000.010.000.010.00-1657218.75%
NVDA230602P001700002023-05-25 12:48PM EDT170.000.010.000.010.00-17274206.25%
NVDA230602P001750002023-05-25 9:46AM EDT175.000.010.000.010.00-3222200.00%
NVDA230602P001800002023-05-25 12:48PM EDT180.000.010.000.320.00-17163263.28%
NVDA230602P001850002023-05-25 11:40AM EDT185.000.010.000.050.00-760212.50%
NVDA230602P001900002023-05-25 12:05PM EDT190.000.020.000.180.00-91,080231.25%
NVDA230602P001950002023-05-26 2:52PM EDT195.000.010.000.180.00-3124223.44%
NVDA230602P002000002023-05-26 2:53PM EDT200.000.010.000.010.00-37803168.75%
NVDA230602P002050002023-05-25 11:33AM EDT205.000.010.000.010.00-240359162.50%
NVDA230602P002100002023-05-26 12:29PM EDT210.000.010.000.010.00-3637156.25%
NVDA230602P002150002023-05-25 3:47PM EDT215.000.010.000.010.00-239785150.00%
NVDA230602P002200002023-05-25 3:14PM EDT220.000.010.000.010.00-7811,292143.75%
NVDA230602P002250002023-05-26 3:54PM EDT225.000.010.000.010.00-71,463140.63%
NVDA230602P002275002023-05-25 10:03AM EDT227.500.010.000.010.00--38137.50%
NVDA230602P002300002023-05-26 2:48PM EDT230.000.010.000.010.00-821,093134.38%
NVDA230602P002325002023-05-25 2:14PM EDT232.500.010.000.010.00--30131.25%
NVDA230602P002350002023-05-26 3:36PM EDT235.000.010.000.01-0.02-66.67%6534128.13%
NVDA230602P002375002023-05-26 9:36AM EDT237.500.010.000.010.00-242125.00%
NVDA230602P002400002023-05-26 2:35PM EDT240.000.010.000.01-0.01-50.00%20919125.00%
NVDA230602P002425002023-05-26 9:30AM EDT242.500.030.000.01+0.01+50.00%2542121.88%
NVDA230602P002450002023-05-26 12:42PM EDT245.000.010.000.01-0.01-50.00%59774118.75%
NVDA230602P002475002023-05-25 3:49PM EDT247.500.020.000.010.00--170115.63%
NVDA230602P002500002023-05-26 3:18PM EDT250.000.010.000.01-0.01-50.00%472,261112.50%
NVDA230602P002525002023-05-26 10:10AM EDT252.500.010.000.01-0.03-75.00%63482112.50%
NVDA230602P002550002023-05-26 3:39PM EDT255.000.010.000.01-0.02-66.67%97980109.38%
NVDA230602P002575002023-05-26 2:37PM EDT257.500.010.000.01-0.02-66.67%69420106.25%
NVDA230602P002600002023-05-26 3:55PM EDT260.000.010.000.01-0.01-50.00%892,172103.13%
NVDA230602P002625002023-05-26 12:06PM EDT262.500.010.000.01-0.05-83.33%76298103.13%
NVDA230602P002650002023-05-26 3:55PM EDT265.000.010.000.01-0.02-66.67%1861,213100.00%
NVDA230602P002675002023-05-26 3:55PM EDT267.500.010.000.01-0.04-80.00%57569696.88%
NVDA230602P002700002023-05-26 3:58PM EDT270.000.010.010.02-0.02-66.67%3652,261104.69%
NVDA230602P002725002023-05-26 3:47PM EDT272.500.010.000.02-0.04-80.00%3356698.44%
NVDA230602P002750002023-05-26 3:51PM EDT275.000.030.010.02-0.03-50.00%1322,58299.22%
NVDA230602P002775002023-05-26 3:42PM EDT277.500.020.010.02-0.02-50.00%2662496.88%
NVDA230602P002800002023-05-26 3:52PM EDT280.000.020.010.02-0.03-60.00%2361,61194.53%
NVDA230602P002825002023-05-26 3:59PM EDT282.500.020.010.02-0.05-71.43%16743692.19%
NVDA230602P002850002023-05-26 3:56PM EDT285.000.030.010.03-0.05-62.50%2281,53892.19%
NVDA230602P002875002023-05-26 3:25PM EDT287.500.020.000.05-0.05-71.43%13971191.80%
NVDA230602P002900002023-05-26 3:51PM EDT290.000.030.020.13-0.05-62.50%4042,643100.00%
NVDA230602P002925002023-05-26 2:14PM EDT292.500.030.010.04-0.03-50.00%6869986.72%
NVDA230602P002950002023-05-26 3:51PM EDT295.000.040.020.06-0.04-50.00%1521,08988.67%
NVDA230602P002975002023-05-26 3:58PM EDT297.500.050.040.05-0.07-58.33%1,06798287.11%
NVDA230602P003000002023-05-26 3:59PM EDT300.000.050.040.05-0.08-61.54%2,1963,79684.77%
NVDA230602P003025002023-05-26 3:45PM EDT302.500.040.000.07-0.07-63.64%16162280.08%
NVDA230602P003050002023-05-26 3:51PM EDT305.000.070.030.27-0.06-46.15%1,1951,29692.19%
NVDA230602P003075002023-05-26 3:58PM EDT307.500.060.050.25-0.08-57.14%2131,06389.45%
NVDA230602P003100002023-05-26 3:59PM EDT310.000.060.050.06-0.12-66.67%1,5703,48976.76%
NVDA230602P003125002023-05-26 3:59PM EDT312.500.060.040.06-0.11-64.71%1751,28773.44%
NVDA230602P003150002023-05-26 3:53PM EDT315.000.080.060.17-0.16-66.67%1,2422,06878.52%
NVDA230602P003175002023-05-26 3:59PM EDT317.500.080.060.30-0.18-69.23%31472980.66%
NVDA230602P003200002023-05-26 3:59PM EDT320.000.100.090.11-0.23-69.70%2,8732,54572.07%
NVDA230602P003225002023-05-26 3:57PM EDT322.500.100.100.25-0.23-69.70%29038175.00%
NVDA230602P003250002023-05-26 3:56PM EDT325.000.110.100.15-0.25-69.44%95070868.95%
NVDA230602P003275002023-05-26 3:58PM EDT327.500.120.030.14-0.33-73.33%26854063.09%
NVDA230602P003300002023-05-26 3:59PM EDT330.000.130.140.40-0.37-74.00%3,1561,29071.58%
NVDA230602P003325002023-05-26 3:54PM EDT332.500.170.130.50-0.42-71.19%53441670.51%
NVDA230602P003350002023-05-26 3:59PM EDT335.000.180.030.20-0.50-73.53%2,28759258.11%
NVDA230602P003375002023-05-26 3:59PM EDT337.500.210.200.50-0.58-73.42%61241066.02%
NVDA230602P003400002023-05-26 3:59PM EDT340.000.250.220.24-0.75-75.00%6,2562,44158.89%
NVDA230602P003425002023-05-26 3:59PM EDT342.500.280.280.35-0.90-76.27%75460859.23%
NVDA230602P003450002023-05-26 3:59PM EDT345.000.350.350.39-1.01-74.26%3,3731,18558.06%
NVDA230602P003475002023-05-26 3:59PM EDT347.500.410.400.51-1.22-74.85%1,26472757.37%
NVDA230602P003500002023-05-26 3:59PM EDT350.000.490.450.50-1.45-74.74%11,7134,97654.88%
NVDA230602P003525002023-05-26 3:59PM EDT352.500.620.550.64-1.56-71.56%1,28046754.44%
NVDA230602P003550002023-05-26 3:59PM EDT355.000.720.680.84-1.98-73.33%3,5571,03854.27%
NVDA230602P003575002023-05-26 3:59PM EDT357.500.930.850.97-2.32-71.38%1,23173453.37%
NVDA230602P003600002023-05-26 3:59PM EDT360.001.101.041.14-2.67-70.82%6,0684,52852.47%
NVDA230602P003625002023-05-26 3:59PM EDT362.501.371.301.49-2.93-68.14%1,61137052.64%
NVDA230602P003650002023-05-26 3:59PM EDT365.001.701.571.78-3.50-67.31%5,0611,42151.90%
NVDA230602P003675002023-05-26 3:59PM EDT367.501.991.962.11-3.76-65.39%2,60263151.48%
NVDA230602P003700002023-05-26 3:59PM EDT370.002.482.452.50-4.47-64.32%12,0593,10951.18%
NVDA230602P003725002023-05-26 3:58PM EDT372.503.152.873.20-4.80-60.38%2,48541351.25%
NVDA230602P003750002023-05-26 3:59PM EDT375.003.653.553.70-5.35-59.44%6,5981,08050.90%
NVDA230602P003775002023-05-26 3:59PM EDT377.504.484.304.45-5.72-56.08%3,04565451.04%
NVDA230602P003800002023-05-26 3:59PM EDT380.005.255.105.30-6.25-54.35%20,0131,93051.03%
NVDA230602P003825002023-05-26 3:59PM EDT382.506.206.056.35-6.80-52.31%5,1321,94351.43%
NVDA230602P003850002023-05-26 3:59PM EDT385.007.207.207.35-7.10-49.65%5,5572,60651.65%
NVDA230602P003875002023-05-26 3:59PM EDT387.508.458.258.50-7.60-47.35%3,45391251.40%
NVDA230602P003900002023-05-26 3:59PM EDT390.009.659.6510.15-7.97-45.23%3,0052,34552.92%
NVDA230602P003925002023-05-26 3:59PM EDT392.5011.2511.0511.25-7.95-41.41%58431152.34%
NVDA230602P003950002023-05-26 3:59PM EDT395.0012.6512.5512.85-7.50-37.22%36524952.86%
NVDA230602P003975002023-05-26 3:58PM EDT397.5014.2314.1014.70-8.97-38.66%15810153.70%
NVDA230602P004000002023-05-26 3:59PM EDT400.0016.0215.8516.40-8.98-35.92%1,37224754.18%
NVDA230602P004050002023-05-26 3:53PM EDT405.0019.9019.4020.15-8.80-30.66%13916254.86%
NVDA230602P004100002023-05-26 3:47PM EDT410.0023.8123.2524.30-9.01-27.45%1679155.99%
NVDA230602P004150002023-05-26 3:57PM EDT415.0027.7826.8529.75-7.92-22.18%4614959.60%
NVDA230602P004200002023-05-26 3:58PM EDT420.0032.5031.2533.75-9.50-22.62%142,10559.18%
NVDA230602P004250002023-05-26 3:44PM EDT425.0037.0036.0038.60-3.00-7.50%7563.26%
NVDA230602P004300002023-05-26 2:10PM EDT430.0042.8640.7543.10-7.14-14.28%131164.67%
NVDA230602P004400002023-05-26 2:10PM EDT440.0052.4351.0053.05-5.32-9.21%17676.66%
NVDA230602P004450002023-05-25 3:11PM EDT445.0062.3855.0057.750.00--171.73%
NVDA230602P004500002023-05-26 3:06PM EDT450.0060.7060.4062.30-10.73-15.02%60675.88%
NVDA230602P004600002023-05-25 9:48AM EDT460.0083.5069.5572.200.00--172.46%
NVDA230602P004700002023-05-26 10:50AM EDT470.0084.0079.5582.20-7.05-7.74%2280.08%
NVDA230602P004750002023-05-26 3:50PM EDT475.0085.4584.6087.15+85.45-10-83.79%
NVDA230602P004800002023-05-25 12:53PM EDT480.0093.1089.6092.000.00--184.28%
NVDA230602P005000002023-05-26 12:45PM EDT500.00110.00109.20112.15-5.00-4.35%51789.84%
NVDA230602P005650002023-05-26 12:38PM EDT565.00176.80174.25177.15+176.80-1-129.30%
NVDA230602P005800002023-05-26 12:38PM EDT580.00191.80189.40192.45+191.80-1-152.93%