香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
126.49-4.29 (-3.28%)
市場開市。 截至 02:43PM EDT。
價內期權
認購期權範圍2025年1月17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
NVDA250117C000005002024-06-14 11:32AM EDT0.50130.17125.55126.450.00-10443,022268.75%
NVDA250117C000010002024-06-06 11:48AM EDT1.00119.57125.40126.150.00--5,000376.56%
NVDA250117C000015002024-06-17 12:02AM EDT1.5086.86--0.00---0.00%
NVDA250117C000020002024-06-18 12:57PM EDT2.00133.20124.40124.850.00-1330258.59%
NVDA250117C000025002024-06-17 12:03AM EDT2.5086.75--0.00---0.00%
NVDA250117C000030002024-05-28 3:57PM EDT3.00110.76123.15123.900.00--3,210190.63%
NVDA250117C000035002024-06-17 12:03AM EDT3.5070.52--0.00---0.00%
NVDA250117C000040002024-05-28 3:54PM EDT4.00109.73122.50123.300.00--580249.41%
NVDA250117C000045002024-06-17 12:04AM EDT4.5067.70--0.00---0.00%
NVDA250117C000050002024-06-14 10:54AM EDT5.00127.56121.20122.250.00-1344207.81%
NVDA250117C000055002024-06-17 12:04AM EDT5.5086.99--0.00---0.00%
NVDA250117C000060002024-06-11 11:14AM EDT6.00114.85120.35121.000.00--646187.11%
NVDA250117C000065002024-06-17 12:04AM EDT6.5089.89--0.00---0.00%
NVDA250117C000070002024-06-18 10:54AM EDT7.00126.85119.60120.400.00-6131,250209.57%
NVDA250117C000075002024-06-17 12:05AM EDT7.5082.92--0.00---0.00%
NVDA250117C000080002024-06-17 12:05AM EDT8.0047.22--0.00---0.00%
NVDA250117C000085002024-06-17 12:05AM EDT8.5060.60--0.00---0.00%
NVDA250117C000090002024-06-12 3:25PM EDT9.00116.67117.70118.450.00--1,890193.65%
NVDA250117C000095002024-06-17 12:05AM EDT9.5039.80--0.00---0.00%
NVDA250117C000100002024-06-20 10:08AM EDT10.00129.41116.70117.400.00-1010,804183.40%
NVDA250117C000105002024-06-07 3:47PM EDT10.50111.02115.90116.650.00--2,410159.77%
NVDA250117C000110002024-06-07 3:47PM EDT11.00110.54115.55116.150.00--6,320162.50%
NVDA250117C000115002024-06-12 3:33PM EDT11.50113.75115.00115.700.00--1,676159.38%
NVDA250117C000120002024-06-21 12:50PM EDT12.00116.30114.60115.50+12.87+12.44%205,759168.85%
NVDA250117C000125002024-06-20 10:16AM EDT12.50125.65114.25115.000.00-35,600169.63%
NVDA250117C000130002024-06-21 2:09PM EDT13.00114.10113.80114.55+6.00+5.55%108,850168.95%
NVDA250117C000135002024-06-14 3:09PM EDT13.50119.15113.30114.050.00-1804,817165.92%
NVDA250117C000140002024-06-20 2:53PM EDT14.00118.51112.80113.550.00-14,910163.04%
NVDA250117C000145002024-06-05 1:18PM EDT14.50107.40112.35113.100.00--1,930162.45%
NVDA250117C000150002024-06-10 1:40PM EDT15.00115.19111.90112.60+6.74+6.21%433,891160.79%
NVDA250117C000155002024-06-10 11:54AM EDT15.50107.94111.35112.150.00--2,421158.15%
NVDA250117C000160002024-06-20 12:10PM EDT16.00121.70110.65111.350.00-204,715144.43%
NVDA250117C000165002024-06-20 12:13PM EDT16.50120.95110.25110.950.00-411,550146.88%
NVDA250117C000170002024-06-20 12:11PM EDT17.00120.25109.70110.500.00-203,951144.63%
NVDA250117C000175002024-06-13 2:31PM EDT17.50112.04109.15109.900.00-2,00035,020139.16%
NVDA250117C000180002024-06-21 10:54AM EDT18.00109.40108.65109.60-5.32-4.64%39,096141.41%
NVDA250117C000185002024-06-12 3:41PM EDT18.50107.17108.50109.300.00--55,899149.46%
NVDA250117C000190002024-06-17 2:13PM EDT19.00114.00108.00108.750.00-10104,319146.48%
NVDA250117C000195002024-06-11 12:10PM EDT19.50101.61107.50108.050.00--54,450141.02%
NVDA250117C000200002024-06-21 12:50PM EDT20.00108.56106.70107.45-3.95-3.51%2228,788131.54%
NVDA250117C000210002024-06-21 2:11PM EDT21.00106.62105.90106.70-4.63-4.16%218,780136.13%
NVDA250117C000220002024-06-20 12:20PM EDT22.00105.60105.10105.65-8.98-7.84%17,845134.86%
NVDA250117C000230002024-06-20 9:57AM EDT23.00118.00104.15104.600.00-58,558131.40%
NVDA250117C000240002024-06-21 12:26PM EDT24.00106.13103.20103.90-6.85-6.06%406,078132.91%
NVDA250117C000250002024-06-21 11:37AM EDT25.00104.10102.05102.65-7.61-6.81%215,193124.27%
NVDA250117C000255002024-06-17 3:58PM EDT25.50106.87101.75102.450.00-11,666129.30%
NVDA250117C000260002024-06-18 9:48AM EDT26.00107.00101.25102.000.00-17,200128.37%
NVDA250117C000265002024-06-13 1:21PM EDT26.50102.58100.60101.500.00-55,040125.00%
NVDA250117C000270002024-06-18 9:34AM EDT27.00105.51100.30101.050.00-1011,055126.51%
NVDA250117C000275002024-06-13 12:32PM EDT27.50101.6099.50100.400.00-105,090119.63%
NVDA250117C000280002024-06-21 1:35PM EDT28.0099.5099.2099.90-10.00-9.13%22022,792120.65%
NVDA250117C000285002024-06-13 10:08AM EDT28.50101.6798.9099.600.00-204,690123.78%
NVDA250117C000290002024-06-13 9:37AM EDT29.00101.1998.2099.000.00-102,895119.09%
NVDA250117C000295002024-06-12 3:44PM EDT29.5096.4097.6598.350.00--4,290115.43%
NVDA250117C000300002024-06-21 2:18PM EDT30.0098.1097.4098.10-5.61-5.41%417,048119.63%
NVDA250117C000305002024-06-14 12:40PM EDT30.50102.3596.6597.350.00-102,510112.84%
NVDA250117C000310002024-06-17 2:22PM EDT31.00102.4696.4597.200.00-109,161118.46%
NVDA250117C000315002024-06-18 2:49PM EDT31.50105.6596.0096.650.00-12,508117.16%
NVDA250117C000320002024-06-17 2:22PM EDT32.00101.5295.5596.200.00-604,905116.85%
NVDA250117C000325002024-06-14 2:55PM EDT32.50100.9095.0595.800.00-204,095116.50%
NVDA250117C000330002024-06-21 2:21PM EDT33.0094.8094.2594.95-9.43-9.05%211,395108.94%
NVDA250117C000335002024-06-20 3:05PM EDT33.5099.0194.0594.750.00-13,810113.57%
NVDA250117C000340002024-06-18 11:31AM EDT34.00100.8293.3094.050.00-35,876108.15%
NVDA250117C000345002024-06-18 9:36AM EDT34.5099.0093.1093.900.00-88,270112.92%
NVDA250117C000350002024-06-21 9:37AM EDT35.0093.4392.6593.35-8.74-8.55%137,994111.72%
NVDA250117C000355002024-06-13 12:50PM EDT35.5093.3092.1592.800.00-204,679110.13%
NVDA250117C000360002024-06-20 1:41PM EDT36.0090.1091.6592.10-5.89-6.14%63,142107.28%
NVDA250117C000365002024-06-17 12:04AM EDT36.5061.47--0.00---0.00%
NVDA250117C000370002024-06-20 12:03PM EDT37.00101.7090.4591.100.00-1,6506,980103.32%
NVDA250117C000375002024-06-20 12:20PM EDT37.50100.0090.0090.750.00-198,607104.00%
NVDA250117C000380002024-06-20 11:58AM EDT38.00101.1889.7590.550.00-2206,320107.32%
NVDA250117C000385002024-06-20 11:40AM EDT38.50101.9589.1089.750.00-3013,340102.71%
NVDA250117C000390002024-06-21 10:58AM EDT39.0089.5088.8089.60-12.00-11.82%3011,071105.91%
NVDA250117C000395002024-06-18 10:09AM EDT39.5095.3588.4088.950.00-102,067104.49%
NVDA250117C000400002024-06-21 11:20AM EDT40.0090.5087.9088.50-1.97-2.13%5922,667103.81%
NVDA250117C000405002024-06-14 11:07AM EDT40.5092.8087.1587.800.00-14,76099.41%
NVDA250117C000410002024-06-20 9:43AM EDT41.00100.5986.9587.550.00-102,935102.44%
NVDA250117C000415002024-06-20 1:09PM EDT41.5092.0186.4587.050.00-22,122101.44%
NVDA250117C000420002024-06-20 12:52PM EDT42.0093.7585.6586.350.00-125,74096.85%
NVDA250117C000425002024-06-18 2:25PM EDT42.5095.0885.6086.100.00-102,665100.78%
NVDA250117C000430002024-06-21 1:16PM EDT43.0086.1384.7085.45-12.44-12.62%2009,38596.04%
NVDA250117C000435002024-06-12 2:28PM EDT43.5083.9284.2584.900.00--5,12095.09%
NVDA250117C000440002024-06-21 12:53PM EDT44.0085.7683.7584.50-5.52-6.05%806,78894.87%
NVDA250117C000445002024-06-12 12:32PM EDT44.5082.9483.6084.200.00--4,01897.56%
NVDA250117C000450002024-06-21 1:47PM EDT45.0083.5582.8083.45-5.45-6.12%1411,68293.02%
NVDA250117C000455002024-06-14 10:09AM EDT45.5088.0582.7083.350.00-12,85997.22%
NVDA250117C000460002024-06-17 12:24PM EDT46.0087.1182.2582.850.00-15,52496.58%
NVDA250117C000465002024-06-21 1:06PM EDT46.5083.1981.8082.30-8.81-9.58%404,18095.65%
NVDA250117C000470002024-06-21 1:16PM EDT47.0083.0381.2081.85-5.97-6.71%20016,01994.43%
NVDA250117C000475002024-06-21 10:47AM EDT47.5081.0880.5581.25-9.27-10.26%2513,17292.07%
NVDA250117C000480002024-06-21 10:34AM EDT48.0079.8080.2080.70-10.45-11.58%4011,06691.77%
NVDA250117C000485002024-06-20 3:47PM EDT48.5085.7379.9580.300.00-104,94592.90%
NVDA250117C000490002024-06-18 11:37AM EDT49.0087.0379.6079.850.00-36,99393.12%
NVDA250117C000495002024-06-21 10:52AM EDT49.5078.9078.7079.25-3.33-4.05%1205,62489.45%
NVDA250117C000500002024-06-21 12:14PM EDT50.0081.4878.1578.60-2.27-2.71%1862,05887.45%
NVDA250117C000505002024-06-12 10:25AM EDT50.5077.8077.8078.050.00--13,01787.21%
NVDA250117C000510002024-06-21 11:59AM EDT51.0081.2277.4077.70-1.58-1.91%55,19987.77%
NVDA250117C000515002024-06-18 2:26PM EDT51.5086.6776.9077.250.00-113,52187.21%
NVDA250117C000520002024-06-20 11:26AM EDT52.0089.0376.3076.950.00-204,50386.91%
NVDA250117C000525002024-06-18 10:37AM EDT52.5083.1975.9576.350.00-211,95886.35%
NVDA250117C000530002024-06-21 11:59AM EDT53.0079.3875.3075.75-1.19-1.48%104,52484.23%
NVDA250117C000535002024-06-20 9:30AM EDT53.5088.5075.0575.550.00-54,22586.27%
NVDA250117C000540002024-06-20 11:06AM EDT54.0087.7574.7075.000.00-257,11285.95%
NVDA250117C000545002024-06-20 11:06AM EDT54.5087.2374.0574.350.00-2011,23583.67%
NVDA250117C000550002024-06-21 2:19PM EDT55.0074.1573.4073.90-5.87-7.34%7618,86082.37%
NVDA250117C000555002024-06-13 2:46PM EDT55.5076.0573.3073.950.00-22,92886.13%
NVDA250117C000560002024-06-17 10:37AM EDT56.0077.4072.9573.300.00-37,11985.33%
NVDA250117C000565002024-06-14 2:48PM EDT56.5077.6872.3072.800.00-62,00483.86%
NVDA250117C000570002024-06-21 1:57PM EDT57.0072.0171.8072.35-4.89-6.36%19,41083.30%
NVDA250117C000575002024-06-21 1:06PM EDT57.5072.9071.0071.60-7.95-9.83%205,76080.01%
NVDA250117C000580002024-06-18 11:13AM EDT58.0077.4870.8071.100.00-67,25580.64%
NVDA250117C000585002024-06-21 10:24AM EDT58.5069.9570.5571.00-9.86-12.35%12,60182.73%
NVDA250117C000590002024-06-18 1:59PM EDT59.0079.6169.8570.450.00-17,23980.88%
NVDA250117C000595002024-06-21 9:43AM EDT59.5070.5069.7070.00-5.16-6.82%13,34281.82%
NVDA250117C000600002024-06-21 12:48PM EDT60.0071.0069.2069.55-4.15-5.52%13632,20581.26%
NVDA250117C000605002024-06-20 10:08AM EDT60.5080.7568.3068.800.00-44,86177.80%
NVDA250117C000610002024-06-21 1:57PM EDT61.0068.3067.9068.30-6.42-8.59%604,72677.49%
NVDA250117C000615002024-06-13 11:27AM EDT61.5069.3067.8068.150.00-413,09279.81%
NVDA250117C000620002024-06-20 3:02PM EDT62.0072.2367.3067.700.00-611,71779.27%
NVDA250117C000625002024-06-20 9:52AM EDT62.5080.4066.9567.500.00-111,47180.26%
NVDA250117C000630002024-06-21 2:07PM EDT63.0066.6566.1066.50-6.50-8.89%36,51676.23%
NVDA250117C000635002024-06-20 10:46AM EDT63.5077.9865.9066.200.00-16,85477.45%
NVDA250117C000640002024-06-21 1:19PM EDT64.0065.9065.4566.00-12.68-16.14%314,53178.04%
NVDA250117C000645002024-06-21 11:03AM EDT64.5066.5064.6565.15-2.50-3.62%11,83274.88%
NVDA250117C000650002024-06-21 2:11PM EDT65.0064.8564.2564.85-5.75-8.14%1613,86475.31%
NVDA250117C000655002024-06-18 3:20PM EDT65.5073.4064.0564.350.00-202,86875.70%
NVDA250117C000660002024-06-20 12:20PM EDT66.0073.0063.8064.150.00-96,60876.94%
NVDA250117C000665002024-06-20 1:35PM EDT66.5066.5863.1063.400.00-62,08974.63%
NVDA250117C000670002024-06-21 10:51AM EDT67.0063.0062.7063.15-12.00-16.00%17,87675.16%
NVDA250117C000675002024-06-17 10:49AM EDT67.5066.3562.5063.000.00-64,17976.66%
NVDA250117C000680002024-06-21 12:48PM EDT68.0063.7561.5562.10-4.02-5.93%13,89773.07%
NVDA250117C000685002024-06-20 12:12PM EDT68.5071.6061.5061.800.00-12,25174.57%
NVDA250117C000690002024-06-21 1:20PM EDT69.0061.3061.0061.35-5.20-7.82%113,41674.04%
NVDA250117C000695002024-06-21 11:25AM EDT69.5062.7260.7061.05-9.98-13.73%203,68274.62%
NVDA250117C000700002024-06-21 1:18PM EDT70.0061.2460.2560.50-3.63-5.60%42427,50573.93%
NVDA250117C000705002024-06-21 12:48PM EDT70.5061.5059.7560.00-4.50-6.82%993,89973.23%
NVDA250117C000710002024-06-17 10:41AM EDT71.0062.9559.0059.350.00-2811,54771.28%
NVDA250117C000720002024-06-21 11:03AM EDT72.0059.9458.3558.60-6.12-9.26%1203,95971.79%
NVDA250117C000730002024-06-21 11:20AM EDT73.0059.9057.2557.65-4.60-7.13%258,19370.28%
NVDA250117C000740002024-06-20 11:20AM EDT74.0057.0156.3557.15-11.74-17.08%311,59870.70%
NVDA250117C000750002024-06-21 2:24PM EDT75.0055.7355.6555.90-5.35-8.76%2311,58869.49%
NVDA250117C000760002024-06-21 9:56AM EDT76.0054.0054.7555.10-13.69-20.22%604,29269.01%
NVDA250117C000770002024-06-21 12:25PM EDT77.0056.8453.9554.10-1.83-3.12%111,02068.23%
NVDA250117C000780002024-06-21 12:25PM EDT78.0055.9653.0553.25-2.04-3.52%4020,28367.58%
NVDA250117C000790002024-06-21 1:14PM EDT79.0053.6052.2552.50-8.35-13.48%28,91267.44%
NVDA250117C000800002024-06-21 1:52PM EDT80.0052.1951.6551.90-4.20-7.45%73460,17568.16%
NVDA250117C000810002024-06-20 9:44AM EDT81.0063.9550.7551.050.00-34,93667.45%
NVDA250117C000820002024-06-21 11:03AM EDT82.0051.2549.5050.35-2.25-4.21%215,57766.25%
NVDA250117C000830002024-06-21 11:59AM EDT83.0052.5049.0049.10-0.25-0.47%829,31065.54%
NVDA250117C000840002024-06-21 11:29AM EDT84.0050.0948.3548.65-2.41-4.59%2522,09666.33%
NVDA250117C000850002024-06-21 2:24PM EDT85.0047.5447.2547.55-4.45-8.56%7120,24464.56%
NVDA250117C000860002024-06-21 1:22PM EDT86.0047.0546.5046.70-3.45-6.83%1059,18564.16%
NVDA250117C000880002024-06-21 1:50PM EDT88.0045.2845.2545.70-3.77-7.69%1517,15465.32%
NVDA250117C000900002024-06-21 2:27PM EDT90.0043.5543.5543.80-4.25-8.88%34028,30263.51%
NVDA250117C000920002024-06-21 10:48AM EDT92.0042.3042.0542.65-4.94-10.46%2015,40063.57%
NVDA250117C000930002024-06-21 12:52PM EDT93.0042.4541.1541.45-10.09-19.20%706,90062.06%
NVDA250117C000940002024-06-21 1:06PM EDT94.0041.7540.6040.95-3.31-7.35%375,22462.56%
NVDA250117C000950002024-06-21 2:23PM EDT95.0040.0339.8040.05-3.97-9.02%4025,90561.80%
NVDA250117C000960002024-06-21 10:55AM EDT96.0039.6539.1039.30-3.20-7.47%25,32161.50%
NVDA250117C000970002024-06-20 2:28PM EDT97.0044.2138.6038.950.00-1595,10462.25%
NVDA250117C000980002024-06-21 12:17PM EDT98.0040.7037.9538.15-1.56-3.69%25,02761.89%
NVDA250117C000990002024-06-21 1:54PM EDT99.0037.6037.1037.35-4.38-10.43%337,12061.17%
NVDA250117C001000002024-06-21 2:22PM EDT100.0036.5536.6036.80-3.98-9.82%1,49351,29161.46%
NVDA250117C001010002024-06-21 9:53AM EDT101.0034.5535.6535.95-5.20-13.08%1464,79660.46%
NVDA250117C001020002024-06-21 2:13PM EDT102.0035.4035.2535.45-4.30-10.83%3414,94460.95%
NVDA250117C001030002024-06-21 1:48PM EDT103.0034.6734.4534.65-5.48-13.65%285,44860.25%
NVDA250117C001040002024-06-21 2:01PM EDT104.0034.0533.9534.15-4.76-12.26%154,48260.52%
NVDA250117C001050002024-06-21 2:19PM EDT105.0033.6033.1033.35-3.90-10.40%848,47859.72%
NVDA250117C001060002024-06-21 12:56PM EDT106.0033.6032.7032.90-4.20-11.11%263,02360.17%
NVDA250117C001070002024-06-21 12:15PM EDT107.0034.2532.1032.30-2.30-6.29%433,46660.05%
NVDA250117C001080002024-06-21 1:33PM EDT108.0031.6031.4531.70-8.48-21.16%256,06059.81%
NVDA250117C001090002024-06-21 1:39PM EDT109.0030.9530.8531.10-7.85-20.23%304,58559.64%
NVDA250117C001100002024-06-21 2:26PM EDT110.0030.2030.3030.50-4.25-12.34%1,36421,32459.53%
NVDA250117C001110002024-06-21 9:48AM EDT111.0029.8029.5529.75-4.93-14.20%103,64858.87%
NVDA250117C001120002024-06-21 9:47AM EDT112.0029.2528.9529.20-3.45-10.55%42,22158.72%
NVDA250117C001130002024-06-21 12:33PM EDT113.0030.6028.6028.80-1.66-5.15%84,33159.13%
NVDA250117C001140002024-06-21 1:51PM EDT114.0028.1128.0528.25-4.24-13.11%1123,72859.00%
NVDA250117C001150002024-06-21 2:08PM EDT115.0027.6527.3027.45-3.09-10.05%2688,47758.21%
NVDA250117C001160002024-06-21 1:27PM EDT116.0027.1726.9527.15-3.73-12.07%541,62358.69%
NVDA250117C001170002024-06-21 12:33PM EDT117.0028.3226.3026.50-1.83-6.07%412,21958.23%
NVDA250117C001180002024-06-21 1:43PM EDT118.0025.7025.9026.10-4.00-13.47%915,10058.44%
NVDA250117C001190002024-06-21 11:52AM EDT119.0027.5125.4025.60-1.49-5.14%542,46358.36%
NVDA250117C001200002024-06-21 2:27PM EDT120.0024.8024.7024.90-3.10-11.11%1,31425,11457.70%
NVDA250117C001210002024-06-21 11:54AM EDT121.0026.6024.4024.60-0.40-1.48%534,83358.14%
NVDA250117C001220002024-06-21 2:23PM EDT122.0023.9023.9024.10-3.67-13.31%1959,63758.00%
NVDA250117C001230002024-06-21 2:25PM EDT123.0023.5523.4523.65-2.65-10.11%1831,37057.97%
NVDA250117C001240002024-06-21 1:53PM EDT124.0023.2523.0023.15-2.73-10.51%495,37657.86%
NVDA250117C001250002024-06-21 2:23PM EDT125.0022.5022.5022.70-2.76-10.93%1,13114,05857.73%
NVDA250117C001260002024-06-21 2:22PM EDT126.0022.1121.9022.10-2.69-10.85%4791,59757.25%
NVDA250117C001270002024-06-21 2:25PM EDT127.0021.6521.4521.65-2.55-10.54%4311,80257.15%
NVDA250117C001280002024-06-21 1:57PM EDT128.0021.2021.2021.35-3.90-15.54%2424,44757.50%
NVDA250117C001290002024-06-21 2:23PM EDT129.0020.7720.7020.95-3.48-14.35%2322,55457.37%
NVDA250117C001300002024-06-21 2:26PM EDT130.0020.3020.2020.40-2.50-10.96%2,40422,22157.02%
NVDA250117C001320002024-06-21 2:23PM EDT132.0019.5019.3519.50-2.55-11.56%3193,47256.74%
NVDA250117C001340002024-06-21 1:57PM EDT134.0018.7018.6518.80-3.05-14.02%1773,95356.84%
NVDA250117C001350002024-03-07 10:34AM EDT135.00768.70748.65755.000.00-24460.00%
NVDA250117C001360002024-06-21 2:00PM EDT136.0017.8518.0018.15-2.48-12.20%4075,43457.01%
NVDA250117C001380002024-06-21 1:59PM EDT138.0017.1817.2017.35-2.32-11.90%1954,15556.72%
NVDA250117C001400002024-06-21 2:27PM EDT140.0016.4516.5516.70-2.20-11.80%3,21625,75456.75%
NVDA250117C001420002024-06-21 2:20PM EDT142.0016.0515.7515.85-2.30-12.53%2722,50656.27%
NVDA250117C001440002024-06-21 2:22PM EDT144.0015.2015.1515.30-2.20-12.64%1475,59656.38%
NVDA250117C001450002024-06-05 1:18PM EDT145.001,074.001,066.301,074.550.00-11930.00%
NVDA250117C001460002024-06-21 2:20PM EDT146.0014.7214.5514.70-1.88-11.33%3683,82256.37%
NVDA250117C001480002024-06-21 2:27PM EDT148.0013.9013.9014.05-2.61-15.81%25620,14156.16%
NVDA250117C001490002024-06-21 1:47PM EDT149.0013.7313.6513.75-2.57-15.77%642,93356.17%
NVDA250117C001500002024-06-21 2:26PM EDT150.0013.4013.4013.55-1.90-12.42%5,10333,99956.29%
NVDA250117C001510002024-06-21 2:27PM EDT151.0013.0813.1513.25-2.02-13.38%951,97256.27%
NVDA250117C001520002024-06-21 11:21AM EDT152.0013.7012.7512.85-1.35-8.97%291,39955.91%
NVDA250117C001530002024-06-21 1:08PM EDT153.0012.9312.6012.75-2.47-16.04%471,12856.26%
NVDA250117C001540002024-06-21 11:22AM EDT154.0013.0612.3512.45-1.54-10.55%2452256.20%
NVDA250117C001550002024-06-21 2:01PM EDT155.0012.1012.0012.10-1.80-12.95%2493,58555.93%
NVDA250117C001560002024-06-21 11:18AM EDT156.0012.5511.7511.85-1.71-11.99%892,06355.91%
NVDA250117C001580002024-06-21 1:23PM EDT158.0011.3811.3511.45-2.22-16.32%2051,31456.10%
NVDA250117C001600002024-06-21 2:27PM EDT160.0010.8310.8010.90-1.65-13.15%1,9019,59055.84%
NVDA250117C001620002024-06-21 1:25PM EDT162.0010.5010.4010.55-1.35-11.39%401,04356.00%
NVDA250117C001640002024-06-21 2:17PM EDT164.0010.159.9510.05-1.75-14.71%414,66855.84%
NVDA250117C001650002024-06-21 2:26PM EDT165.009.759.809.90-1.98-16.88%2962,07355.99%
NVDA250117C001660002024-06-21 1:20PM EDT166.009.609.559.70-1.51-13.59%351,78155.92%
NVDA250117C001670002024-06-21 12:39PM EDT167.009.959.409.50-2.15-17.77%3934255.98%
NVDA250117C001680002024-06-21 1:16PM EDT168.009.509.109.25-1.27-11.79%5621,62155.74%
NVDA250117C001690002024-06-21 1:25PM EDT169.009.059.009.10-4.32-32.31%6065255.92%
NVDA250117C001700002024-06-21 2:12PM EDT170.008.878.758.95-1.58-15.12%1,2089,91155.87%
NVDA250117C001710002024-06-21 1:25PM EDT171.008.708.608.75-1.15-11.68%829255.88%
NVDA250117C001720002024-06-21 11:36AM EDT172.008.798.408.50-1.51-14.66%830955.74%
NVDA250117C001730002024-06-21 1:25PM EDT173.008.358.208.35-1.75-17.33%1450355.73%
NVDA250117C001740002024-06-21 1:35PM EDT174.008.008.108.20-1.90-19.19%8028455.87%
NVDA250117C001750002024-06-21 1:59PM EDT175.007.907.908.05-1.55-16.40%1102,26555.84%
NVDA250117C001760002024-06-21 1:26PM EDT176.007.857.757.85-1.00-11.30%7048455.80%
NVDA250117C001770002024-06-21 12:41PM EDT177.008.157.557.65-0.75-8.43%4645855.68%
NVDA250117C001780002024-06-21 9:54AM EDT178.007.007.457.60-1.75-20.00%161,31655.93%
NVDA250117C001790002024-06-21 2:18PM EDT179.007.357.257.35-1.40-16.00%704,18255.70%
NVDA250117C001800002024-06-21 2:27PM EDT180.007.157.157.25-1.20-14.37%62915,72255.86%
NVDA250117C001810002024-06-21 12:41PM EDT181.007.506.957.10-0.90-10.71%545555.77%
NVDA250117C001820002024-06-21 1:22PM EDT182.006.906.856.95-1.25-15.34%212,85755.83%
NVDA250117C001830002024-06-21 12:41PM EDT183.007.206.756.80-1.05-12.73%215455.88%
NVDA250117C001840002024-06-21 12:41PM EDT184.007.056.556.65-0.89-11.21%2,0082,61055.76%
NVDA250117C001850002024-06-21 12:45PM EDT185.006.706.406.55-1.20-15.19%1861,27155.80%
NVDA250117C001860002024-06-21 12:28PM EDT186.006.756.356.45-0.40-5.59%4073755.99%
NVDA250117C001870002024-06-21 12:44PM EDT187.006.506.206.30-0.80-10.96%818355.92%
NVDA250117C001880002024-06-21 12:43PM EDT188.006.406.056.20-0.45-6.57%798055.93%
NVDA250117C001890002024-06-21 1:21PM EDT189.006.005.956.10-0.90-13.04%22983656.02%
NVDA250117C001900002024-06-21 2:25PM EDT190.005.855.855.95-0.85-12.69%1,5978,84656.01%
NVDA250117C001910002024-06-20 2:33PM EDT191.005.905.755.85-1.35-18.62%329556.08%
NVDA250117C001920002024-06-21 12:43PM EDT192.005.905.555.70-0.70-10.61%443255.88%
NVDA250117C001930002024-06-21 1:33PM EDT193.005.505.505.60-1.00-15.38%31,67956.02%
NVDA250117C001940002024-06-21 12:41PM EDT194.005.305.355.50-1.25-19.08%9626,61655.98%
NVDA250117C001950002024-06-21 2:26PM EDT195.005.305.305.40-0.95-15.20%1,8273,78656.10%
NVDA250117C002000002024-06-21 2:27PM EDT200.004.804.804.90-0.80-14.16%2,1347,48356.18%
NVDA250117C002050002024-06-21 1:50PM EDT205.004.304.304.40-0.75-14.85%2022,21156.07%
NVDA250117C002100002024-06-21 2:22PM EDT210.003.963.904.00-0.84-17.50%1093,29956.17%
NVDA250117C002120002024-06-21 1:21PM EDT212.003.803.753.90-0.75-16.48%707,73756.31%
NVDA250117C002130002024-06-21 12:39PM EDT213.003.953.753.80-0.70-15.05%53756.43%
NVDA250117C002140002024-06-21 12:44PM EDT214.003.803.653.75-0.22-5.47%113056.43%
NVDA250117C002150002024-06-21 1:16PM EDT215.003.703.553.70-0.55-12.94%1676356.43%
NVDA250117C002160002024-06-21 12:41PM EDT216.003.753.503.65-0.50-11.76%7112756.53%
NVDA250117C002170002024-06-21 12:36PM EDT217.003.703.453.55-0.30-7.50%1213756.51%
NVDA250117C002180002024-06-21 12:55PM EDT218.003.453.403.50-0.27-7.26%250756.60%
NVDA250117C002190002024-06-20 3:57PM EDT219.003.953.303.400.00-6413956.46%
NVDA250117C002200002024-06-21 2:20PM EDT220.003.343.253.40-0.41-10.93%1793,30156.65%
NVDA250117C002210002024-06-21 1:33PM EDT221.003.153.203.30-1.00-24.10%627556.61%
NVDA250117C002220002024-06-21 12:51PM EDT222.003.203.153.20-0.65-16.88%8114156.56%
NVDA250117C002230002024-06-21 12:02PM EDT223.003.503.103.20-1.62-31.64%48256.74%
NVDA250117C002240002024-06-21 10:22AM EDT224.002.933.053.15-0.76-20.60%113,49656.80%
NVDA250117C002250002024-06-21 1:58PM EDT225.003.002.993.05-0.60-16.67%13057156.71%
NVDA250117C002260002024-06-21 10:56AM EDT226.002.842.932.99-0.66-18.86%66356.71%
NVDA250117C002270002024-06-20 2:17PM EDT227.003.452.902.970.00-111,11956.88%
NVDA250117C002280002024-06-21 11:30AM EDT228.003.002.852.92-0.35-10.45%976,22756.92%
NVDA250117C002300002024-06-21 1:24PM EDT230.002.732.722.78-0.27-9.00%5635056.80%
NVDA250117C002350002024-06-21 1:01PM EDT235.002.532.512.55-0.47-15.67%5914757.02%
NVDA250117C002400002024-06-21 1:42PM EDT240.002.262.292.36-0.54-19.29%462,73857.21%
NVDA250117C002450002024-06-21 10:38AM EDT245.002.142.102.15-0.37-14.74%7121,80357.31%
NVDA250117C002500002024-06-21 2:27PM EDT250.001.961.952.00-0.31-13.66%2,64515,67357.61%
NVDA250117C002550002024-06-21 1:36PM EDT255.001.761.791.84-0.47-21.08%17163857.75%
NVDA250117C002600002024-06-07 1:30PM EDT260.00961.22955.65963.60+10.93+1.15%57210.00%
NVDA250117C002650002024-05-16 9:54AM EDT265.00700.00950.80958.850.00-15040.00%
NVDA250117C002700002024-06-04 10:51AM EDT270.00890.36946.30954.050.00-41,1060.00%
NVDA250117C002750002024-05-28 1:22PM EDT275.00875.33941.20949.250.00-15100.00%
NVDA250117C002800002024-06-05 3:34PM EDT280.00952.22936.40944.400.00-212,2810.00%
NVDA250117C002850002024-05-30 10:57AM EDT285.00863.18931.60939.600.00-24690.00%
NVDA250117C002900002024-06-07 3:24PM EDT290.00928.67926.90935.20-12.63-1.34%12880.00%
NVDA250117C002950002024-04-09 2:11PM EDT295.00567.15602.25609.200.00-84290.00%
NVDA250117C003000002024-06-07 11:05AM EDT300.00902.10917.20924.90-19.90-2.16%47140.00%
NVDA250117C003050002024-06-05 12:03PM EDT305.00908.96912.40920.350.00-12510.00%
NVDA250117C003100002024-05-29 3:14PM EDT310.00853.78907.60915.550.00-19170.00%
NVDA250117C003150002024-05-23 3:14PM EDT315.00722.33902.80910.750.00-22510.00%
NVDA250117C003200002024-05-30 10:32AM EDT320.00835.95898.00905.950.00-14920.00%
NVDA250117C003250002024-06-07 9:45AM EDT325.00878.55893.75901.20-10.77-1.21%14140.00%
NVDA250117C003300002024-06-06 11:17AM EDT330.00894.36888.95896.400.00-21,1400.00%
NVDA250117C003350002024-06-07 12:11PM EDT335.00879.00883.60891.50+3.19+0.36%13820.00%
NVDA250117C003400002024-06-05 10:54AM EDT340.00870.98879.35886.750.00-15980.00%
NVDA250117C003450002024-05-30 10:33AM EDT345.00810.00874.60881.900.00-18270.00%
NVDA250117C003500002024-06-07 2:06PM EDT350.00870.75869.75877.15-6.73-0.77%48280.00%
NVDA250117C003550002024-05-09 11:32AM EDT355.00558.13865.05872.650.00-24750.00%
NVDA250117C003600002024-05-23 9:44AM EDT360.00693.13859.65867.850.00-23150.00%
NVDA250117C003650002024-03-25 2:25PM EDT365.00614.68449.60454.150.00-12010.00%
NVDA250117C003700002024-06-06 2:35PM EDT370.00845.03850.60858.050.00-28530.00%
NVDA250117C003750002024-06-06 3:59PM EDT375.00847.90845.80853.200.00-58620.00%
NVDA250117C003800002024-06-05 3:09PM EDT380.00854.83841.05848.850.00-106600.00%
NVDA250117C003850002024-05-31 11:10AM EDT385.00723.22836.25844.050.00-11,3370.00%
NVDA250117C003900002024-06-05 9:53AM EDT390.00818.32831.45838.900.00-501,1180.00%
NVDA250117C003950002024-05-23 3:17PM EDT395.00647.22826.40834.250.00-182070.00%
NVDA250117C004000002024-06-07 3:51PM EDT400.00825.70821.90829.25+9.92+1.22%72,2770.00%
NVDA250117C004050002024-06-06 9:58AM EDT405.00803.35816.90824.800.00-14760.00%
NVDA250117C004100002024-06-07 3:25PM EDT410.00812.83811.90819.80+67.43+9.05%23510.00%
NVDA250117C004150002024-06-07 3:25PM EDT415.00808.03807.15815.25+179.56+28.57%12120.00%
NVDA250117C004200002024-06-06 3:11PM EDT420.00803.00802.40810.250.00-106070.00%
NVDA250117C004250002024-05-13 2:24PM EDT425.00500.70797.50805.850.00-22670.00%
NVDA250117C004300002024-06-06 10:49AM EDT430.00809.95792.85801.050.00-19520.00%
NVDA250117C004350002024-04-17 12:50PM EDT435.00439.52508.85513.500.00-26530.00%
NVDA250117C004400002024-06-03 10:09AM EDT440.00713.60783.45791.400.00-18080.00%
NVDA250117C004450002024-06-06 10:46AM EDT445.00797.00778.45786.400.00-24100.00%
NVDA250117C004500002024-06-07 12:11PM EDT450.00769.00773.65781.60-14.27-1.82%51,1740.00%
NVDA250117C004550002024-05-28 2:31PM EDT455.00699.15768.90776.900.00-14860.00%
NVDA250117C004600002024-06-07 3:56PM EDT460.00768.06764.15772.10-19.94-2.53%145520.00%
NVDA250117C004650002024-06-06 10:41AM EDT465.00772.32759.40767.350.00-54180.00%
NVDA250117C004700002024-06-05 3:54PM EDT470.00773.09754.65762.600.00-201,6110.00%
NVDA250117C004750002024-06-06 11:50AM EDT475.00750.00749.90757.850.00-21,3220.00%
NVDA250117C004800002024-06-05 11:06AM EDT480.00739.92745.15753.100.00-11,1090.00%
NVDA250117C004850002024-06-06 9:55AM EDT485.00736.64740.40748.400.00-14950.00%
NVDA250117C004900002024-05-24 1:53PM EDT490.00584.26735.65743.650.00-27000.00%
NVDA250117C004950002024-06-03 2:32PM EDT495.00664.48730.95738.600.00-26150.00%
NVDA250117C005000002024-06-07 1:05PM EDT500.00738.05726.20733.70+8.05+1.10%16,2790.00%
NVDA250117C005050002024-06-07 10:38AM EDT505.00710.97723.05729.15+42.05+6.29%11,3020.00%
NVDA250117C005100002024-06-07 2:31PM EDT510.00715.48718.05724.65+113.43+18.84%15040.00%
NVDA250117C005150002024-06-06 9:35AM EDT515.00755.64713.05719.700.00-23530.00%
NVDA250117C005200002024-06-06 12:15PM EDT520.00705.35708.05715.250.00-44690.00%
NVDA250117C005250002024-05-31 2:19PM EDT525.00584.90704.25710.600.00-101,1960.00%
NVDA250117C005300002024-06-05 9:30AM EDT530.00675.87699.30705.800.00-104530.00%
NVDA250117C005350002024-06-05 9:30AM EDT535.00671.22694.30701.100.00-104250.00%
NVDA250117C005400002024-06-05 2:07PM EDT540.00697.72690.10696.400.00-27050.00%
NVDA250117C005450002024-05-31 3:32PM EDT545.00574.87685.30691.700.00-11,1230.00%
NVDA250117C005500002024-06-07 12:10PM EDT550.00670.85680.85687.05-2.88-0.43%51,9010.00%
NVDA250117C005550002024-05-06 3:54PM EDT555.00402.05692.15696.550.00-12940.00%
NVDA250117C005600002024-06-07 12:53PM EDT560.00672.44671.55677.65+69.31+11.49%17130.00%
NVDA250117C005650002024-06-03 10:09AM EDT565.00595.99666.65672.900.00-12050.00%
NVDA250117C005700002024-06-07 12:03PM EDT570.00649.06661.95668.30-29.09-4.29%19410.00%
NVDA250117C005750002024-06-06 10:25AM EDT575.00656.96657.50663.650.00-25770.00%
NVDA250117C005800002024-06-04 3:50PM EDT580.00609.69653.05659.000.00-27290.00%
NVDA250117C005850002024-05-29 2:42PM EDT585.00595.78648.35654.350.00-1982600.00%
NVDA250117C005900002024-06-06 11:48AM EDT590.00644.95643.35649.700.00-1017260.00%
NVDA250117C005950002024-06-06 2:22PM EDT595.00630.50638.35645.050.00-443450.00%
NVDA250117C006000002024-06-06 2:17PM EDT600.00624.85634.00640.400.00-1073,5290.00%
NVDA250117C006050002024-06-07 10:38AM EDT605.00617.91629.65635.80+1.10+0.18%24960.00%
NVDA250117C006100002024-06-07 3:31PM EDT610.00625.57625.05631.15+2.87+0.46%14760.00%
NVDA250117C006150002024-05-29 9:30AM EDT615.00548.18620.50626.550.00-13110.00%
NVDA250117C006200002024-06-07 12:47PM EDT620.00612.79615.55621.95-0.10-0.02%21,1790.00%
NVDA250117C006250002024-06-07 1:43PM EDT625.00616.54611.30617.35-4.89-0.79%81,1500.00%
NVDA250117C006300002024-06-07 1:58PM EDT630.00614.40606.70612.65+19.45+3.27%106590.00%
NVDA250117C006350002024-06-07 1:58PM EDT635.00609.85601.70608.20-7.03-1.14%76880.00%
NVDA250117C006400002024-06-07 1:59PM EDT640.00604.11597.30603.60-2.51-0.41%101,4530.00%
NVDA250117C006450002024-06-07 1:59PM EDT645.00599.74593.00599.05-1.28-0.21%131940.00%
NVDA250117C006500002024-06-07 1:59PM EDT650.00595.03588.40594.45+1.93+0.33%231,4070.00%
NVDA250117C006550002024-06-07 1:59PM EDT655.00590.76583.90589.95+15.16+2.63%172880.00%
NVDA250117C006600002024-06-07 3:44PM EDT660.00584.99579.30585.40-0.01-0.00%206570.00%
NVDA250117C006650002024-06-07 1:43PM EDT665.00580.24574.90580.90+65.04+12.62%172000.00%
NVDA250117C006700002024-06-07 1:43PM EDT670.00575.54570.40576.15+9.25+1.63%157860.00%
NVDA250117C006750002024-06-07 1:43PM EDT675.00571.06566.05571.85-8.15-1.41%124150.00%
NVDA250117C006800002024-06-07 1:42PM EDT680.00566.55561.40567.25-7.40-1.29%73860.00%
NVDA250117C006850002024-06-07 3:28PM EDT685.00558.45557.00562.85+5.52+1.00%42210.00%
NVDA250117C006900002024-06-07 3:28PM EDT690.00553.77552.75558.45+9.77+1.80%13340.00%
NVDA250117C006950002024-06-05 9:37AM EDT695.00526.30548.00553.800.00-13820.00%
NVDA250117C007000002024-06-07 3:57PM EDT700.00543.30543.80549.55+13.99+2.64%252,7750.00%
NVDA250117C007050002024-06-07 12:16PM EDT705.00535.00539.25545.10-0.92-0.17%93570.00%
NVDA250117C007100002024-06-07 10:33AM EDT710.00522.37534.60540.75-6.63-1.25%31,3780.00%
NVDA250117C007200002024-06-06 10:50AM EDT720.00539.48526.60531.950.00-33990.00%
NVDA250117C007300002024-06-05 2:27PM EDT730.00524.46517.60523.150.00-88730.00%
NVDA250117C007400002024-06-05 2:05PM EDT740.00516.61509.10514.500.00-11,1470.00%
NVDA250117C007500002024-06-07 12:55PM EDT750.00505.00500.55505.85+6.94+1.39%21,1950.00%
NVDA250117C007600002024-06-06 12:34PM EDT760.00476.26492.05497.250.00-46000.00%
NVDA250117C007700002024-06-07 2:49PM EDT770.00483.00483.35488.75-16.83-3.37%21,1090.00%
NVDA250117C007800002024-06-07 1:58PM EDT780.00482.06474.70480.35+16.19+3.48%12,0970.00%
NVDA250117C007900002024-06-07 12:01PM EDT790.00454.50466.35471.90-23.10-4.84%18950.00%
NVDA250117C008000002024-06-07 3:08PM EDT800.00459.14456.35463.65-3.67-0.79%215,9530.00%
NVDA250117C008100002024-06-06 10:41AM EDT810.00460.00450.20455.250.00-24810.00%
NVDA250117C008200002024-06-07 11:26AM EDT820.00428.85442.00447.15-13.65-3.08%25710.00%
NVDA250117C008300002024-06-07 12:40PM EDT830.00433.00431.70439.15+1.73+0.40%22,9420.00%
NVDA250117C008400002024-06-07 3:51PM EDT840.00427.43424.05429.00-27.72-6.09%32,2370.00%
NVDA250117C008500002024-06-07 1:19PM EDT850.00427.78418.50423.20+17.73+4.32%122,0480.00%
NVDA250117C008600002024-06-07 3:51PM EDT860.00411.31410.70415.75+4.03+0.99%209290.00%
NVDA250117C008800002024-06-07 3:36PM EDT880.00391.75395.35399.90+0.20+0.05%481,7410.00%
NVDA250117C009000002024-06-07 3:57PM EDT900.00382.40378.10384.30+1.75+0.46%653,4250.00%
NVDA250117C009200002024-06-07 2:48PM EDT920.00365.92365.55370.40+6.77+1.89%121,5980.00%
NVDA250117C009300002024-06-07 3:21PM EDT930.00354.85356.10362.55+1.85+0.52%66960.00%
NVDA250117C009400002024-06-07 2:17PM EDT940.00344.17351.25355.55-8.32-2.36%535300.00%
NVDA250117C009500002024-06-07 2:33PM EDT950.00341.59344.50348.15-2.54-0.74%642,7230.00%
NVDA250117C009600002024-06-07 1:49PM EDT960.00343.73337.35341.50+9.26+2.77%595360.00%
NVDA250117C009700002024-06-07 3:58PM EDT970.00332.05330.40334.90-1.66-0.50%454910.00%
NVDA250117C009800002024-06-07 12:11PM EDT980.00318.00321.30328.20-12.90-3.90%15130.00%
NVDA250117C009900002024-06-07 11:19AM EDT990.00304.21314.60321.15-48.99-13.87%17140.00%
NVDA250117C010000002024-06-07 3:58PM EDT1,000.00312.10308.35314.20-2.09-0.67%1425,3020.00%
NVDA250117C010100002024-06-07 2:22PM EDT1,010.00299.67301.90308.25-12.43-3.98%44700.00%
NVDA250117C010200002024-06-07 3:37PM EDT1,020.00298.80295.40301.25+10.05+3.48%511,5220.00%
NVDA250117C010300002024-06-07 2:08PM EDT1,030.00289.55291.15293.75-7.55-2.54%165490.00%
NVDA250117C010400002024-06-06 2:15PM EDT1,040.00278.10285.10287.550.00-184600.00%
NVDA250117C010500002024-06-07 3:02PM EDT1,050.00281.00279.00281.30+3.05+1.10%298660.00%
NVDA250117C010600002024-06-07 3:41PM EDT1,060.00275.10273.05275.10+7.40+2.76%53100.00%
NVDA250117C010700002024-06-07 2:07PM EDT1,070.00267.00266.95269.45+11.50+4.50%63410.00%
NVDA250117C010800002024-06-07 2:59PM EDT1,080.00261.38261.25263.50-4.47-1.68%1825540.00%
NVDA250117C010900002024-06-07 2:59PM EDT1,090.00255.71255.55258.00-6.83-2.60%54830.00%
NVDA250117C011000002024-06-07 3:55PM EDT1,100.00249.77249.90252.10-5.98-2.34%1552,1670.00%
NVDA250117C011100002024-06-07 2:59PM EDT1,110.00244.66244.40246.50+6.91+2.91%193790.00%
NVDA250117C011200002024-06-07 1:44PM EDT1,120.00242.92238.85241.10+4.70+1.97%22060.00%
NVDA250117C011300002024-06-07 3:42PM EDT1,130.00236.90233.60236.05+2.85+1.22%684460.00%
NVDA250117C011400002024-06-07 3:50PM EDT1,140.00229.42228.25230.75+9.42+4.28%183910.00%
NVDA250117C011500002024-06-07 3:30PM EDT1,150.00223.16223.35225.500.00-328720.00%
NVDA250117C011600002024-06-07 12:07PM EDT1,160.00210.46218.15220.60-7.90-3.62%41780.00%
NVDA250117C011700002024-06-07 3:44PM EDT1,170.00216.73213.15215.55+5.98+2.84%522820.00%
NVDA250117C011800002024-06-07 3:59PM EDT1,180.00209.00208.30210.75-5.90-2.75%484990.00%
NVDA250117C011900002024-06-07 3:02PM EDT1,190.00206.00203.55205.90+1.32+0.64%342630.00%
NVDA250117C012000002024-06-07 3:57PM EDT1,200.00200.00199.00201.10-4.10-2.01%3942,7030.00%
NVDA250117C012100002024-06-07 3:31PM EDT1,210.00194.83194.25196.60-4.79-2.40%1744110.00%
NVDA250117C012200002024-06-07 3:52PM EDT1,220.00189.35189.80192.10-6.00-3.07%464550.00%
NVDA250117C012300002024-06-07 1:04PM EDT1,230.00190.25185.45187.70+8.75+4.82%111050.00%
NVDA250117C012400002024-06-07 3:54PM EDT1,240.00181.50181.00183.35-3.05-1.65%56180.00%
NVDA250117C012500002024-06-07 3:49PM EDT1,250.00177.70176.90179.20+0.54+0.30%531,2250.00%
NVDA250117C012600002024-06-07 1:47PM EDT1,260.00175.05172.50174.65+5.00+2.94%61350.00%
NVDA250117C012700002024-06-07 1:30PM EDT1,270.00171.32168.55170.70+1.65+0.97%802400.00%
NVDA250117C012800002024-06-07 1:23PM EDT1,280.00170.00164.55166.90-22.29-11.59%45560.00%
NVDA250117C012900002024-06-07 12:23PM EDT1,290.00161.20160.80162.30+0.84+0.52%62490.00%
NVDA250117C013000002024-06-07 3:59PM EDT1,300.00156.70156.95158.20-5.18-3.20%3631,8440.00%
NVDA250117C013200002024-06-07 2:21PM EDT1,320.00147.70149.55151.05-0.35-0.24%93160.00%
NVDA250117C013400002024-06-07 3:10PM EDT1,340.00143.98142.75143.95-0.57-0.39%233580.00%
NVDA250117C013600002024-06-07 3:50PM EDT1,360.00136.88135.95137.45+2.58+1.92%964900.00%
NVDA250117C013800002024-06-07 3:16PM EDT1,380.00129.05129.50131.10-1.51-1.16%124130.00%
NVDA250117C014000002024-06-07 3:44PM EDT1,400.00126.07123.30124.40-1.93-1.51%1351,881711.87%
NVDA250117C014200002024-06-07 2:42PM EDT1,420.00117.27117.35119.00-6.31-5.11%41214603.03%
NVDA250117C014400002024-06-07 2:23PM EDT1,440.00110.00111.70113.25-1.10-0.99%513641547.62%
NVDA250117C014600002024-06-07 3:25PM EDT1,460.00107.05106.30107.75-0.25-0.23%6441510.24%
NVDA250117C014800002024-06-07 3:27PM EDT1,480.00101.95100.85102.40-0.80-0.78%21,997480.80%
NVDA250117C014900002024-06-07 3:27PM EDT1,490.0099.4098.65100.10-5.25-5.02%12112470.06%
NVDA250117C015000002024-06-07 3:55PM EDT1,500.0096.8796.3097.50-5.33-5.22%3172,868458.98%
NVDA250117C015100002024-06-07 3:59PM EDT1,510.0094.0093.8095.40-4.55-4.62%6198449.32%
NVDA250117C015200002024-06-07 1:10PM EDT1,520.0096.1991.5093.15-7.81-7.51%295440.27%
NVDA250117C015300002024-06-07 1:08PM EDT1,530.0093.2589.2590.85+4.25+4.78%473431.64%
NVDA250117C015400002024-06-07 9:34AM EDT1,540.0081.2587.0588.60-7.65-8.61%830423.57%
NVDA250117C015500002024-06-07 3:43PM EDT1,550.0087.8585.0086.25+0.98+1.13%23301415.92%
NVDA250117C015600002024-06-07 1:03PM EDT1,560.0086.0082.7584.35-1.25-1.43%16211408.97%
NVDA250117C015800002024-06-06 3:58PM EDT1,580.0083.2578.7580.250.00-2129396.03%
NVDA250117C016000002024-06-07 3:56PM EDT1,600.0075.6074.9576.35-2.52-3.23%411,037384.41%
NVDA250117C016200002024-06-07 10:27AM EDT1,620.0068.3871.4072.25-4.62-6.33%296373.38%
NVDA250117C016400002024-06-07 2:13PM EDT1,640.0067.0167.8569.20-5.09-7.06%6501364.29%
NVDA250117C016500002024-06-07 2:13PM EDT1,650.0065.3666.2567.25-2.84-4.16%1690359.48%
NVDA250117C016600002024-06-06 11:12AM EDT1,660.0068.4564.5565.650.00-161355.10%
NVDA250117C016700002024-06-07 11:02AM EDT1,670.0061.5563.0063.95-9.10-12.88%1028350.85%
NVDA250117C016800002024-06-06 10:12AM EDT1,680.0066.0061.4062.500.00-184346.91%
NVDA250117C016900002024-06-07 10:17AM EDT1,690.0059.4559.9061.00-1.37-2.25%160343.09%
NVDA250117C017000002024-06-07 3:54PM EDT1,700.0058.5558.4059.50-4.83-7.62%12819339.30%
NVDA250117C017100002024-06-06 12:33PM EDT1,710.0054.6557.0058.100.00-1218335.80%
NVDA250117C017200002024-06-07 10:22AM EDT1,720.0054.0055.6056.65-6.50-10.74%126332.27%
NVDA250117C017300002024-06-06 9:45AM EDT1,730.0067.6254.2555.300.00-134328.96%
NVDA250117C017400002024-06-06 9:49AM EDT1,740.0056.9052.9554.000.00-129325.79%
NVDA250117C017500002024-06-07 1:06PM EDT1,750.0054.7651.6552.65-0.24-0.44%1139322.58%
NVDA250117C017600002024-06-07 3:25PM EDT1,760.0051.0050.4051.35+12.00+30.77%348319.50%
NVDA250117C017700002024-06-07 1:48PM EDT1,770.0052.3049.2050.20+1.50+2.95%141316.70%
NVDA250117C017800002024-06-06 1:30PM EDT1,780.0048.2548.0049.000.00-6112313.84%
NVDA250117C017900002024-06-07 2:00PM EDT1,790.0048.0046.8547.85+1.16+2.48%1430311.11%
NVDA250117C018000002024-06-07 3:58PM EDT1,800.0046.8045.6546.75-2.90-5.84%581,367308.39%
NVDA250117C018100002024-06-07 11:02AM EDT1,810.0044.0644.6045.55-3.94-8.21%140305.73%
NVDA250117C018200002024-06-07 10:27AM EDT1,820.0042.5043.6044.50-3.00-6.59%4378303.33%
NVDA250117C018300002024-06-05 1:51PM EDT1,830.0044.6442.5543.450.00-19300.87%
NVDA250117C018400002024-06-07 3:56PM EDT1,840.0041.7041.5042.45+1.48+3.68%59271298.46%
NVDA250117C018500002024-06-07 3:58PM EDT1,850.0041.2840.6041.40-1.32-3.10%16115296.19%
NVDA250117C018600002024-06-06 1:29PM EDT1,860.0040.2539.6040.600.00-674294.10%
NVDA250117C018700002024-06-06 1:32PM EDT1,870.0039.8038.6539.600.00-211291.81%
NVDA250117C018800002024-06-06 10:24AM EDT1,880.0039.9737.7538.700.00-196289.72%
NVDA250117C018900002024-06-06 9:41AM EDT1,890.0049.7036.8537.800.00-174287.61%
NVDA250117C019000002024-06-07 3:54PM EDT1,900.0037.0035.8536.90-2.20-5.61%4950285.36%
NVDA250117C019100002024-06-06 9:30AM EDT1,910.0042.2835.2036.100.00-128283.70%
NVDA250117C019200002024-06-07 3:59PM EDT1,920.0034.7734.4035.30-9.41-21.30%845281.84%
NVDA250117C019300002024-06-07 3:59PM EDT1,930.0033.9033.5534.45-1.38-3.91%1104279.83%
NVDA250117C019400002024-06-07 3:59PM EDT1,940.0033.1132.7033.60-2.74-7.64%1942,739277.81%
NVDA250117C019500002024-06-07 3:59PM EDT1,950.0032.3232.1532.40+1.42+4.60%316479275.71%
NVDA250117C020000002024-06-07 3:56PM EDT2,000.0029.1528.6529.40-2.30-7.31%64539268.09%
NVDA250117C020500002024-06-07 2:47PM EDT2,050.0026.4925.6526.20-1.51-5.39%21551260.62%
NVDA250117C021000002024-06-07 3:23PM EDT2,100.0023.4423.0023.70-0.81-3.34%16142254.35%
NVDA250117C021200002024-06-07 3:55PM EDT2,120.0022.7021.7522.75-0.70-2.99%8855251.55%
NVDA250117C021300002024-06-06 11:15AM EDT2,130.0023.0021.5022.300.00-13250.73%
NVDA250117C021400002024-06-03 9:47AM EDT2,140.0016.3821.0521.850.00-11249.60%
NVDA250117C021500002024-06-07 3:54PM EDT2,150.0020.9020.7021.40-1.90-8.33%1161248.61%
NVDA250117C021600002024-06-05 11:43AM EDT2,160.0019.6020.1520.80+19.60--1247.07%
NVDA250117C021700002024-06-05 1:44PM EDT2,170.0020.5019.8020.50+20.50--1246.29%
NVDA250117C021800002024-06-07 9:51AM EDT2,180.0020.5519.3520.10+4.77+30.23%445245.19%
NVDA250117C021900002024-06-07 9:51AM EDT2,190.0020.1518.9519.70+0.35+1.77%76244.15%
NVDA250117C022000002024-06-07 3:42PM EDT2,200.0019.6918.6019.15+0.29+1.49%2065242.95%
NVDA250117C022100002024-06-07 10:11AM EDT2,210.0019.1518.2518.90-6.55-25.49%727242.21%
NVDA250117C022200002024-06-07 1:05PM EDT2,220.0019.5017.8518.40-0.30-1.52%13240.99%
NVDA250117C022300002024-06-06 3:59PM EDT2,230.0019.0317.4518.050.00-47239.99%
NVDA250117C022400002024-06-06 3:58PM EDT2,240.0019.2017.1517.700.00-423239.14%
NVDA250117C022500002024-06-07 2:04PM EDT2,250.0017.4616.8517.45-0.36-2.02%348238.45%
NVDA250117C022600002024-06-07 1:30PM EDT2,260.0017.6316.4017.15+0.13+0.74%14237.41%
NVDA250117C022700002024-06-07 1:59PM EDT2,270.0017.4816.1016.80+0.43+2.52%33112236.54%
NVDA250117C022800002024-06-07 1:59PM EDT2,280.0017.1315.8016.35-0.57-3.22%543795235.48%
NVDA250117C023000002024-06-07 12:37PM EDT2,300.0016.0515.2515.85+16.05-231234.10%
NVDA250117C023500002024-06-06 3:36PM EDT2,350.0014.9913.8014.50+14.99--2230.19%
NVDA250117C024000002024-06-07 3:59PM EDT2,400.0013.0512.6013.05+13.05-258186226.32%
NVDA250117C024500002024-06-07 9:46AM EDT2,450.0012.3511.5012.15+12.35-2-223.44%
NVDA250117C025000002024-06-07 3:35PM EDT2,500.0011.0010.7011.05+11.00-109-220.58%
認沽盤範圍2025年1月17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
NVDA250117P000020002024-06-14 3:46PM EDT2.000.02-0.010.00--8,270187.50%
NVDA250117P000030002024-06-18 3:37PM EDT3.000.010.000.010.00-2043,182156.25%
NVDA250117P000045002024-06-13 10:14AM EDT4.500.010.000.010.00-118,000137.50%
NVDA250117P000050002024-06-05 3:33PM EDT5.000.010.000.01-0.01-50.00%4019,250134.38%
NVDA250117P000055002024-06-20 11:51AM EDT5.500.010.000.010.00-33829,537131.25%
NVDA250117P000060002024-06-14 3:55PM EDT6.000.020.000.010.00-122,926125.00%
NVDA250117P000075002024-06-06 3:59PM EDT7.500.010.000.010.00--24,200115.63%
NVDA250117P000080002024-06-20 9:30AM EDT8.000.010.000.010.00-526,532112.50%
NVDA250117P000085002024-06-12 2:10PM EDT8.500.020.000.040.00--19,070125.78%
NVDA250117P000090002024-06-12 10:49AM EDT9.000.020.000.030.00--14,700120.31%
NVDA250117P000095002024-06-07 10:26AM EDT9.500.010.000.010.00--9,180106.25%
NVDA250117P000100002024-06-21 12:15PM EDT10.000.010.000.010.00-11258,950103.13%
NVDA250117P000110002024-06-10 3:09PM EDT11.000.010.010.020.00-1814,430110.16%
NVDA250117P000115002024-06-18 1:34PM EDT11.500.010.010.030.00-1028,710110.94%
NVDA250117P000120002024-06-18 12:28PM EDT12.000.010.010.040.00-1022,731111.72%
NVDA250117P000125002024-06-13 1:05PM EDT12.500.010.010.030.00-1072,300107.03%
NVDA250117P000130002024-06-20 1:52PM EDT13.000.010.010.020.00-112194,546102.34%
NVDA250117P000135002024-06-17 9:30AM EDT13.500.030.010.050.00-523,513107.81%
NVDA250117P000140002024-06-11 12:11PM EDT14.000.010.010.030.00--19,621101.56%
NVDA250117P000145002024-06-07 11:38AM EDT14.500.010.010.050.00--17,730103.91%
NVDA250117P000150002024-06-20 9:30AM EDT15.000.020.010.020.00-144,63096.09%
NVDA250117P000155002024-06-17 9:57AM EDT15.500.030.020.030.00-56,04899.22%
NVDA250117P000160002024-06-20 9:32AM EDT16.000.030.020.030.00-2011,92897.66%
NVDA250117P000165002024-06-14 3:50PM EDT16.500.010.020.030.00-54,68296.09%
NVDA250117P000170002024-06-13 1:10PM EDT17.000.030.020.03+0.01+50.00%58,98194.53%
NVDA250117P000175002024-06-17 1:34PM EDT17.500.030.020.030.00-2325,61492.97%
NVDA250117P000180002024-06-17 10:45AM EDT18.000.020.020.030.00-178,65292.19%
NVDA250117P000185002024-06-21 9:30AM EDT18.500.030.020.03+0.01+50.00%1110,59890.63%
NVDA250117P000190002024-06-20 3:42PM EDT19.000.030.030.040.00-8014,45692.19%
NVDA250117P000195002024-06-18 3:07PM EDT19.500.040.030.040.00-114,11791.41%
NVDA250117P000200002024-06-21 12:19PM EDT20.000.030.030.04-0.01-25.00%1591,24689.84%
NVDA250117P000210002024-06-21 9:30AM EDT21.000.040.040.050.00-117,17689.84%
NVDA250117P000220002024-06-21 9:30AM EDT22.000.040.040.050.00-136,97387.50%
NVDA250117P000230002024-06-13 10:26AM EDT23.000.030.050.070.00-326,54488.09%
NVDA250117P000240002024-06-14 10:10AM EDT24.000.040.050.070.00-544,00185.94%
NVDA250117P000250002024-06-21 1:38PM EDT25.000.070.050.07+0.02+40.00%8029,15083.79%
NVDA250117P000255002024-06-11 1:19PM EDT25.500.040.060.080.00--10,16084.38%
NVDA250117P000260002024-06-12 10:44AM EDT26.000.040.060.090.00--12,83683.98%
NVDA250117P000265002024-06-11 1:19PM EDT26.500.040.060.080.00--7,83182.23%
NVDA250117P000270002024-06-18 2:47PM EDT27.000.070.070.080.00-104,80182.03%
NVDA250117P000275002024-06-17 11:43AM EDT27.500.070.070.090.00-408,64181.64%
NVDA250117P000280002024-06-21 1:39PM EDT28.000.080.080.09+0.01+14.29%310,52581.25%
NVDA250117P000285002024-06-13 11:40AM EDT28.500.060.080.090.00-203,13580.27%
NVDA250117P000290002024-06-21 9:43AM EDT29.000.080.080.10+0.01+14.29%105,38179.88%
NVDA250117P000295002024-06-20 2:05PM EDT29.500.100.080.100.00-1010,34579.10%
NVDA250117P000300002024-06-21 2:16PM EDT30.000.090.090.100.00-15534,89578.71%
NVDA250117P000305002024-06-13 1:51PM EDT30.500.070.090.110.00-12010,70678.32%
NVDA250117P000310002024-06-17 3:27PM EDT31.000.090.100.130.00-10012,62078.71%
NVDA250117P000315002024-06-11 2:21PM EDT31.500.070.100.110.00--5,26076.95%
NVDA250117P000320002024-06-20 1:35PM EDT32.000.110.100.12+0.01+10.00%66,97376.56%
NVDA250117P000325002024-06-20 9:59AM EDT32.500.090.110.130.00-1705,76176.56%
NVDA250117P000330002024-06-20 12:26PM EDT33.000.100.110.130.00-2024,92975.78%
NVDA250117P000335002024-06-18 2:42PM EDT33.500.100.120.140.00-29,49775.78%
NVDA250117P000340002024-06-20 9:43AM EDT34.000.100.120.150.00-1019,92475.29%
NVDA250117P000345002024-06-21 10:09AM EDT34.500.150.120.15+0.05+50.00%3010,06174.51%
NVDA250117P000350002024-06-21 1:55PM EDT35.000.140.130.16+0.02+16.67%3042,96274.41%
NVDA250117P000355002024-06-11 1:16PM EDT35.500.100.130.170.00--10,68673.93%
NVDA250117P000360002024-06-20 11:27AM EDT36.000.120.140.170.00-5024,83373.44%
NVDA250117P000365002024-06-13 11:52AM EDT36.500.110.150.180.00-35,23073.34%
NVDA250117P000370002024-06-18 9:49AM EDT37.000.170.150.18+0.04+30.77%1012,39172.56%
NVDA250117P000375002024-06-20 9:47AM EDT37.500.150.160.190.00-630,47772.36%
NVDA250117P000380002024-06-17 12:13PM EDT38.000.200.160.19+0.04+25.00%630,79871.68%
NVDA250117P000385002024-06-11 1:15PM EDT38.500.130.170.200.00--5,38071.48%
NVDA250117P000390002024-06-18 9:49AM EDT39.000.160.180.200.00-122,32271.00%
NVDA250117P000395002024-06-20 1:13PM EDT39.500.200.180.200.00-423,57470.22%
NVDA250117P000400002024-06-21 1:56PM EDT40.000.200.200.21+0.03+17.65%20673,07570.31%
NVDA250117P000405002024-06-21 1:54PM EDT40.500.200.200.23+0.05+33.33%25,60170.02%
NVDA250117P000410002024-06-20 9:41AM EDT41.000.170.200.240.00-64,21069.53%
NVDA250117P000415002024-06-20 9:56AM EDT41.500.200.210.240.00-56,81069.04%
NVDA250117P000420002024-06-18 1:24PM EDT42.000.190.220.250.00-1032,13368.80%
NVDA250117P000425002024-06-20 9:30AM EDT42.500.200.230.260.00-121,30268.56%
NVDA250117P000430002024-06-11 1:14PM EDT43.000.180.230.270.00--9,11068.07%
NVDA250117P000435002024-06-20 12:05PM EDT43.500.240.240.28+0.02+9.09%15,26067.77%
NVDA250117P000440002024-06-21 11:07AM EDT44.000.280.250.28+0.06+27.27%1216,93067.29%
NVDA250117P000445002024-06-17 10:35AM EDT44.500.220.260.290.00-108,26566.99%
NVDA250117P000450002024-06-21 10:25AM EDT45.000.300.270.30+0.05+20.00%926,88066.70%
NVDA250117P000455002024-06-20 9:55AM EDT45.500.250.280.310.00-43,24866.36%
NVDA250117P000460002024-06-20 9:30AM EDT46.000.250.290.320.00-109,87966.02%
NVDA250117P000465002024-06-12 10:37AM EDT46.500.210.300.330.00--6,02065.72%
NVDA250117P000470002024-06-20 10:40AM EDT47.000.260.310.340.00-10011,68465.38%
NVDA250117P000475002024-06-20 10:40AM EDT47.500.280.320.350.00-1007,45165.04%
NVDA250117P000480002024-06-21 1:46PM EDT48.000.340.330.37+0.11+47.83%539,24164.84%
NVDA250117P000485002024-06-12 1:41PM EDT48.500.250.340.380.00--9,29564.55%
NVDA250117P000490002024-06-20 11:26AM EDT49.000.290.350.380.00-207,08164.01%
NVDA250117P000495002024-06-21 10:58AM EDT49.500.390.370.40+0.13+50.00%504,81363.97%
NVDA250117P000500002024-06-21 2:22PM EDT50.000.390.380.40+0.05+14.71%32969,09663.48%
NVDA250117P000505002024-06-20 11:57AM EDT50.500.330.390.420.00-113,15063.23%
NVDA250117P000510002024-06-21 1:43PM EDT51.000.410.400.44+0.07+20.59%35,93262.99%
NVDA250117P000515002024-06-13 3:15PM EDT51.500.300.420.460.00-205,07062.89%
NVDA250117P000520002024-06-21 12:04PM EDT52.000.420.430.47+0.07+20.00%506,95562.50%
NVDA250117P000525002024-06-21 9:40AM EDT52.500.440.450.49+0.06+15.79%103,08762.35%
NVDA250117P000530002024-06-20 12:13PM EDT53.000.360.460.500.00-104,12161.96%
NVDA250117P000535002024-06-20 11:04AM EDT53.500.390.480.510.00-13,75161.72%
NVDA250117P000540002024-06-18 3:53PM EDT54.000.380.490.530.00-56,09261.43%
NVDA250117P000545002024-06-18 3:19PM EDT54.500.400.510.550.00-53,43661.26%
NVDA250117P000550002024-06-21 12:05PM EDT55.000.490.520.56+0.03+6.52%4127,52360.86%
NVDA250117P000555002024-06-21 9:40AM EDT55.500.530.540.59+0.11+26.19%102,06160.77%
NVDA250117P000560002024-06-21 9:33AM EDT56.000.500.560.61+0.03+6.38%14,60260.55%
NVDA250117P000565002024-06-21 9:42AM EDT56.500.580.580.62+0.08+16.00%117,62260.25%
NVDA250117P000570002024-06-21 12:58PM EDT57.000.580.600.64+0.08+16.00%298,39860.03%
NVDA250117P000575002024-06-21 10:38AM EDT57.500.650.620.68+0.08+14.04%1019,61259.99%
NVDA250117P000580002024-06-21 11:47AM EDT58.000.610.640.69+0.12+24.49%127,16259.67%
NVDA250117P000585002024-06-20 11:10AM EDT58.500.520.660.710.00-31,60159.42%
NVDA250117P000590002024-06-20 3:23PM EDT59.000.640.680.730.00-915,74459.16%
NVDA250117P000595002024-06-21 10:23AM EDT59.500.730.700.75+0.10+15.87%52,40258.91%
NVDA250117P000600002024-06-21 1:47PM EDT60.000.730.730.77+0.05+7.35%18238,31758.74%
NVDA250117P000605002024-06-21 12:26PM EDT60.500.690.750.80+0.02+2.99%103,04058.55%
NVDA250117P000610002024-06-20 1:04PM EDT61.000.660.780.820.00-127,52358.33%
NVDA250117P000615002024-06-20 12:22PM EDT61.500.650.800.850.00-15,48858.13%
NVDA250117P000620002024-06-21 11:31AM EDT62.000.770.830.87+0.03+4.05%208,25757.91%
NVDA250117P000625002024-06-20 2:57PM EDT62.500.770.850.900.00-116,04157.69%
NVDA250117P000630002024-06-18 10:15AM EDT63.000.710.880.920.00-34,74357.47%
NVDA250117P000635002024-06-18 1:18PM EDT63.500.680.910.950.00-103,45357.30%
NVDA250117P000640002024-06-21 12:02PM EDT64.000.850.930.990.00-2110,85557.10%
NVDA250117P000645002024-06-21 11:54AM EDT64.500.870.971.02+0.13+17.57%161,88356.98%
NVDA250117P000650002024-06-21 1:11PM EDT65.000.951.001.05+0.03+3.26%12926,50856.79%
NVDA250117P000655002024-06-18 3:20PM EDT65.501.001.031.08+0.24+31.58%2112,85056.59%
NVDA250117P000660002024-06-20 3:47PM EDT66.000.971.061.100.00-617,65256.32%
NVDA250117P000665002024-06-18 3:12PM EDT66.500.811.091.150.00-12,59456.23%
NVDA250117P000670002024-06-20 10:30AM EDT67.000.821.141.180.00-685,72656.13%
NVDA250117P000675002024-06-21 12:50PM EDT67.501.121.171.23+0.09+8.74%17,72656.01%
NVDA250117P000680002024-06-21 9:51AM EDT68.001.251.201.25+0.21+20.19%420,15655.71%
NVDA250117P000685002024-06-21 9:31AM EDT68.501.231.241.28+0.22+21.78%104,31755.52%
NVDA250117P000690002024-06-21 12:35PM EDT69.001.151.281.34+0.09+8.49%1011,46155.47%
NVDA250117P000695002024-06-21 1:23PM EDT69.501.331.331.38+0.25+23.15%54,55955.37%
NVDA250117P000700002024-06-21 2:26PM EDT70.001.401.391.42+0.20+16.67%13648,75555.30%
NVDA250117P000705002024-06-20 10:41AM EDT70.501.031.421.460.00-123,79955.08%
NVDA250117P000710002024-06-21 9:54AM EDT71.001.521.471.51+0.50+49.02%34,24954.98%
NVDA250117P000720002024-06-21 12:40PM EDT72.001.401.561.60+0.08+6.06%5713,45254.69%
NVDA250117P000730002024-06-18 3:56PM EDT73.001.151.651.690.00-38,14454.36%
NVDA250117P000740002024-06-20 10:06AM EDT74.001.251.771.800.00-56,07454.20%
NVDA250117P000750002024-06-21 1:48PM EDT75.001.871.861.90+0.27+16.87%18217,26453.86%
NVDA250117P000760002024-06-21 1:37PM EDT76.001.971.972.01+0.35+21.60%1414,35053.59%
NVDA250117P000770002024-06-21 1:51PM EDT77.002.072.112.14+0.27+15.00%19513,15953.47%
NVDA250117P000780002024-06-21 11:51AM EDT78.002.172.212.28+0.31+16.67%10410,31053.20%
NVDA250117P000790002024-06-21 1:58PM EDT79.002.382.342.39+0.33+16.10%1319,21352.91%
NVDA250117P000800002024-06-21 1:43PM EDT80.002.502.512.56+0.32+14.68%31849,27252.91%
NVDA250117P000810002024-06-21 11:52AM EDT81.002.362.622.68+0.21+9.77%668,26552.52%
NVDA250117P000820002024-06-21 2:16PM EDT82.002.772.802.85+0.46+19.91%269,45252.47%
NVDA250117P000830002024-06-21 1:56PM EDT83.002.952.973.05+0.69+30.53%373,44452.43%
NVDA250117P000840002024-06-21 1:03PM EDT84.003.033.103.20+0.33+12.22%6015,74952.10%
NVDA250117P000850002024-06-21 2:01PM EDT85.003.253.303.40+0.39+13.64%15915,57452.06%
NVDA250117P000860002024-06-21 12:15PM EDT86.003.153.503.55+0.67+27.02%197,05151.86%
NVDA250117P000880002024-06-21 1:25PM EDT88.003.823.853.95+0.47+14.03%499,26551.49%
NVDA250117P000900002024-06-21 2:21PM EDT90.004.304.304.40+0.55+14.67%1,25436,26651.34%
NVDA250117P000920002024-06-20 3:43PM EDT92.004.054.704.800.00-148,42350.83%
NVDA250117P000930002024-06-21 11:03AM EDT93.004.705.005.10+0.40+9.30%94,09550.96%
NVDA250117P000940002024-06-21 1:03PM EDT94.005.055.205.35+0.63+14.25%1027,01350.74%
NVDA250117P000950002024-06-21 2:18PM EDT95.005.455.455.55+0.80+17.20%63432,09750.49%
NVDA250117P000960002024-06-21 12:56PM EDT96.005.455.755.85+0.50+10.10%27911,97050.51%
NVDA250117P000970002024-06-21 12:40PM EDT97.005.456.006.10+0.25+4.81%5724,87350.31%
NVDA250117P000980002024-06-21 1:16PM EDT98.006.006.306.40+0.85+16.50%1572,15650.26%
NVDA250117P000990002024-06-21 1:40PM EDT99.006.506.606.70+0.85+15.04%2823,81950.18%
NVDA250117P001000002024-06-21 2:27PM EDT100.006.956.857.00+0.90+14.88%1,27422,86150.25%
NVDA250117P001010002024-06-21 11:51AM EDT101.006.457.207.30+0.50+8.40%2632,72550.10%
NVDA250117P001020002024-06-21 1:35PM EDT102.007.507.557.65+2.13+39.66%2411,99050.11%
NVDA250117P001030002024-06-21 11:30AM EDT103.007.357.857.95+0.65+9.70%1582,42449.91%
NVDA250117P001040002024-06-21 1:51PM EDT104.008.108.108.25+1.10+15.71%4824,69249.68%
NVDA250117P001050002024-06-21 2:05PM EDT105.008.558.558.65+1.15+15.54%3556,13049.76%
NVDA250117P001060002024-06-21 1:07PM EDT106.008.508.808.95+0.75+9.68%503,02449.49%
NVDA250117P001070002024-06-21 2:25PM EDT107.009.289.209.30+1.14+14.00%502,91149.35%
NVDA250117P001080002024-06-21 2:04PM EDT108.009.629.559.65+1.13+13.31%1262,83449.18%
NVDA250117P001090002024-06-21 12:41PM EDT109.009.209.9510.05+0.50+5.75%7345,11049.15%
NVDA250117P001100002024-06-21 2:16PM EDT110.0010.2810.4010.50+1.08+11.74%3948,93449.23%
NVDA250117P001110002024-06-21 1:21PM EDT111.0010.6510.7510.85+1.53+16.78%211,30848.99%
NVDA250117P001120002024-06-21 12:28PM EDT112.0010.3011.2011.30+0.42+4.25%44,49549.02%
NVDA250117P001130002024-06-21 1:06PM EDT113.0011.1011.6511.75+0.82+7.98%511,53549.02%
NVDA250117P001140002024-06-21 2:25PM EDT114.0012.0511.9512.10+3.15+35.39%1282,44348.71%
NVDA250117P001150002024-06-21 2:15PM EDT115.0012.4512.4012.55+1.50+13.70%806,20748.66%
NVDA250117P001160002024-06-21 2:21PM EDT116.0012.8512.9013.10+1.70+15.25%1141,81448.87%
NVDA250117P001170002024-06-21 9:30AM EDT117.0013.1813.4013.50+1.40+11.88%586148.63%
NVDA250117P001180002024-06-21 1:43PM EDT118.0013.8513.8513.90+1.50+12.15%971,88148.37%
NVDA250117P001190002024-06-21 1:47PM EDT119.0014.1014.3514.35+1.60+12.80%61286148.22%
NVDA250117P001200002024-06-21 2:16PM EDT120.0014.6514.7014.85+1.30+9.74%1,07111,23048.19%
NVDA250117P001210002024-06-21 1:55PM EDT121.0015.2015.3015.45+1.57+11.52%1121,44748.41%
NVDA250117P001220002024-06-21 2:21PM EDT122.0015.7515.7015.85+1.70+12.10%7711,08448.06%
NVDA250117P001230002024-06-21 2:15PM EDT123.0016.2516.3016.45+1.89+13.16%3151,13648.23%
NVDA250117P001240002024-06-21 1:35PM EDT124.0016.7916.7016.85+2.24+15.40%2262,66547.83%
NVDA250117P001250002024-06-21 1:47PM EDT125.0017.2017.2517.40+1.80+11.69%4113,59347.82%
NVDA250117P001260002024-06-21 2:27PM EDT126.0017.9517.8518.05+2.30+14.70%1851,05948.05%
NVDA250117P001270002024-06-21 1:50PM EDT127.0018.3018.3518.45+1.70+10.24%2091,19147.60%
NVDA250117P001280002024-06-21 2:15PM EDT128.0018.8018.8519.10+1.75+10.26%4836,21447.78%
NVDA250117P001290002024-06-21 2:15PM EDT129.0019.3519.5519.65+2.20+12.83%821,04447.68%
NVDA250117P001300002024-06-21 2:01PM EDT130.0020.0620.0020.10+1.96+10.83%1,2975,82647.29%
NVDA250117P001320002024-06-21 2:15PM EDT132.0021.0521.2521.40+2.25+11.97%521,97347.50%
NVDA250117P001340002024-06-21 11:50AM EDT134.0022.2722.4522.75+1.87+9.17%1973,93147.76%
NVDA250117P001350002024-06-07 3:32PM EDT135.000.010.000.27-0.38-97.44%22,3540.00%
NVDA250117P001360002024-06-21 2:27PM EDT136.0023.7823.6523.85+2.73+13.06%4891,88747.29%
NVDA250117P001380002024-06-21 11:44AM EDT138.0023.5824.7524.95+1.30+5.83%1061,49146.74%
NVDA250117P001400002024-06-21 2:16PM EDT140.0025.9426.0526.40+2.19+9.22%7184,33747.02%
NVDA250117P001420002024-06-21 11:30AM EDT142.0026.4527.4527.65+2.15+8.85%2672346.70%
NVDA250117P001440002024-06-20 3:52PM EDT144.0025.9528.8529.150.00-5942546.97%
NVDA250117P001450002024-06-07 11:38AM EDT145.000.050.010.31+0.03+150.00%61,7740.00%
NVDA250117P001460002024-06-20 2:15PM EDT146.0026.4030.0530.350.00-1324746.37%
NVDA250117P001480002024-06-21 11:20AM EDT148.0030.1631.2531.80+3.86+14.68%1074046.36%
NVDA250117P001490002024-06-17 2:11PM EDT149.0028.2632.3532.650.00-5277346.67%
NVDA250117P001500002024-06-21 1:56PM EDT150.0033.0033.0533.30+2.20+7.14%4853,63546.42%
NVDA250117P001510002024-06-20 12:05PM EDT151.0034.5533.7034.20+7.05+25.64%135746.84%
NVDA250117P001520002024-06-21 9:51AM EDT152.0035.3034.3534.75+3.80+12.06%247846.28%
NVDA250117P001530002024-06-21 9:51AM EDT153.0035.6635.0535.45+4.46+14.29%210946.11%
NVDA250117P001540002024-06-20 3:25PM EDT154.0034.5735.9036.30+1.27+3.81%113346.34%
NVDA250117P001550002024-06-20 3:25PM EDT155.0034.0236.7037.100.00-288146.42%
NVDA250117P001560002024-06-17 10:52AM EDT156.0034.1537.3537.700.00-63445.92%
NVDA250117P001580002024-06-10 12:01PM EDT158.0040.2538.9039.300.00--146.00%
NVDA250117P001600002024-06-20 3:45PM EDT160.0036.6540.3540.650.00-5428845.28%
NVDA250117P001620002024-06-17 12:03AM EDT162.0068.04--0.00---0.00%
NVDA250117P001640002024-06-04 2:29PM EDT164.0049.9843.5544.000.00--1045.58%
NVDA250117P001650002024-06-20 11:00AM EDT165.0036.0544.2544.650.00-39345.04%
NVDA250117P001660002024-06-18 11:12AM EDT166.0039.6744.8545.450.00-32344.94%
NVDA250117P001670002024-06-12 1:06PM EDT167.0044.6046.0046.450.00--145.47%
NVDA250117P001680002024-05-31 11:54AM EDT168.0059.8846.8047.000.00--1,16044.54%
NVDA250117P001690002024-06-14 10:26AM EDT169.0042.3547.6548.100.00-2046045.37%
NVDA250117P001700002024-06-20 9:35AM EDT170.0038.7748.3048.750.00-41,64644.72%
NVDA250117P001710002024-06-17 12:03AM EDT171.0084.02--0.00---0.00%
NVDA250117P001720002024-06-21 10:38AM EDT172.0050.9550.0050.55+8.45+19.88%1145.03%
NVDA250117P001730002024-06-17 12:03AM EDT173.0087.33--0.00---0.00%
NVDA250117P001750002024-06-20 9:53AM EDT175.0050.1052.7552.95+7.35+17.19%92144.36%
NVDA250117P001770002024-06-17 12:03AM EDT177.0090.59--0.00---0.00%
NVDA250117P001780002024-06-17 12:03AM EDT178.0092.78--0.00---0.00%
NVDA250117P001790002024-06-17 12:03AM EDT179.0083.91--0.00---0.00%
NVDA250117P001800002024-06-20 3:15PM EDT180.0052.9956.5557.300.00-8012344.18%
NVDA250117P001820002024-06-17 12:03AM EDT182.0094.40--0.00---0.00%
NVDA250117P001830002024-06-13 10:23AM EDT183.0056.8559.3559.850.00-2043.66%
NVDA250117P001840002024-06-10 2:48PM EDT184.0063.2060.1060.600.00--1043.03%
NVDA250117P001850002024-06-06 2:00PM EDT185.000.2257.1560.000.00-1035.65%
NVDA250117P001880002024-05-23 2:45PM EDT188.0083.9663.9064.500.00--044.18%
NVDA250117P001890002024-05-23 3:03PM EDT189.0085.3664.7565.350.00--043.90%
NVDA250117P001900002024-06-17 9:30AM EDT190.0059.5165.2065.950.00-51042.43%
NVDA250117P001910002024-06-20 10:43AM EDT191.0056.6566.3567.250.00-2-44.20%
NVDA250117P001920002024-05-24 9:54AM EDT192.0088.1067.4568.200.00--044.35%
NVDA250117P001930002024-05-17 2:39PM EDT193.00100.7962.1563.950.00--00.00%
NVDA250117P001940002024-05-23 11:28AM EDT194.0089.3669.3569.850.00--043.40%
NVDA250117P001950002024-06-20 3:15PM EDT195.0066.0070.2570.650.00-6116142.74%
NVDA250117P002000002024-06-20 12:41PM EDT200.0068.0074.4075.150.00-1319941.65%
NVDA250117P002050002024-06-20 10:13AM EDT205.0069.6879.0579.950.00-20841.99%
NVDA250117P002100002024-06-14 12:19PM EDT210.0079.6384.1584.800.00-2242.48%
NVDA250117P002120002024-05-28 9:32AM EDT212.00101.0086.0586.750.00--042.70%
NVDA250117P002170002024-06-14 9:40AM EDT217.0088.3590.7091.300.00---40.41%
NVDA250117P002200002024-06-07 11:43AM EDT220.000.3790.0592.950.00-100.00%
NVDA250117P002280002024-06-06 9:52AM EDT228.00106.01101.70102.350.00--043.70%
NVDA250117P002300002024-05-31 12:04PM EDT230.000.4898.10102.850.00-100.00%
NVDA250117P002400002024-06-07 3:32PM EDT240.000.30110.00112.900.00-24500.00%
NVDA250117P002500002024-06-18 10:27AM EDT250.00116.94123.00124.100.00-9146.07%
NVDA250117P002550002024-06-21 12:18PM EDT255.00125.13127.95129.10+3.45+2.84%9047.12%
NVDA250117P002600002024-06-07 9:30AM EDT260.000.580.280.64+0.08+16.00%11,2910.00%
NVDA250117P002650002024-06-04 2:02PM EDT265.000.550.310.670.00-27830.00%
NVDA250117P002700002024-06-05 10:27AM EDT270.000.570.330.690.00-14800.00%
NVDA250117P002750002024-06-07 11:43AM EDT275.000.550.370.72-0.05-8.33%18650.00%
NVDA250117P002800002024-06-07 11:39AM EDT280.000.600.460.68+0.05+9.09%851,1020.00%
NVDA250117P002850002024-06-07 11:19AM EDT285.000.630.400.76-0.08-11.27%13150.00%
NVDA250117P002900002024-06-07 11:11AM EDT290.000.610.440.76+0.14+29.79%25400.00%
NVDA250117P002950002024-06-05 12:34PM EDT295.000.610.450.800.00-11,0280.00%
NVDA250117P003000002024-06-07 1:05PM EDT300.000.670.520.83-0.07-9.46%223,4580.00%
NVDA250117P003050002024-06-07 11:34AM EDT305.000.720.610.86-0.14-16.28%21,0740.00%
NVDA250117P003100002024-06-07 3:32PM EDT310.000.570.540.89-0.13-18.57%801,2830.00%
NVDA250117P003150002024-06-07 3:11PM EDT315.000.800.700.920.00-15100.00%
NVDA250117P003200002024-06-06 12:56PM EDT320.000.840.560.950.00-16980.00%
NVDA250117P003250002024-05-22 3:40PM EDT325.001.170.590.990.00-1005850.00%
NVDA250117P003300002024-06-07 1:58PM EDT330.001.000.661.00+0.12+13.64%24980.00%
NVDA250117P003350002024-06-07 12:18PM EDT335.001.070.691.06+0.25+30.49%109460.00%
NVDA250117P003400002024-06-05 1:10PM EDT340.000.870.701.090.00-111,9950.00%
NVDA250117P003450002024-06-07 2:48PM EDT345.001.000.721.130.00-1001,0060.00%
NVDA250117P003500002024-06-07 3:32PM EDT350.000.950.771.15-0.07-6.86%44,3000.00%
NVDA250117P003550002024-06-05 3:24PM EDT355.001.000.801.210.00-61,1190.00%
NVDA250117P003600002024-06-07 11:46AM EDT360.001.140.971.26+0.03+2.70%652,6970.00%
NVDA250117P003650002024-05-29 3:29PM EDT365.001.240.901.300.00-105230.00%
NVDA250117P003700002024-06-07 10:14AM EDT370.001.250.911.34+0.35+38.89%21,2390.00%
NVDA250117P003750002024-06-06 1:42PM EDT375.001.260.981.400.00-243,0470.00%
NVDA250117P003800002024-06-07 10:54AM EDT380.001.361.021.45+0.06+4.62%753,1320.00%
NVDA250117P003850002024-06-05 1:35PM EDT385.001.231.061.490.00-15380.00%
NVDA250117P003900002024-06-07 1:04PM EDT390.001.381.271.55-0.08-5.48%242,2460.00%
NVDA250117P003950002024-06-06 2:51PM EDT395.001.471.151.590.00-72,3570.00%
NVDA250117P004000002024-06-07 1:42PM EDT400.001.501.401.52-0.07-4.46%1,7528,0540.00%
NVDA250117P004050002024-06-04 9:52AM EDT405.001.591.331.700.00-605600.00%
NVDA250117P004100002024-06-07 11:56AM EDT410.001.651.431.750.00-64160.00%
NVDA250117P004150002024-05-29 9:47AM EDT415.001.771.431.820.00-46800.00%
NVDA250117P004200002024-06-07 2:49PM EDT420.001.741.571.78+0.09+5.45%852,6110.00%
NVDA250117P004250002024-06-05 3:32PM EDT425.001.701.581.950.00-32,1420.00%
NVDA250117P004300002024-06-07 9:48AM EDT430.001.951.592.02+0.07+3.72%29110.00%
NVDA250117P004350002024-05-28 9:53AM EDT435.001.801.622.080.00-25260.00%
NVDA250117P004400002024-05-29 2:10PM EDT440.002.051.652.140.00-11,6920.00%
NVDA250117P004450002024-06-05 2:12PM EDT445.001.991.742.220.00-18250.00%
NVDA250117P004500002024-06-07 10:21AM EDT450.002.252.052.26+0.05+2.27%42,7030.00%
NVDA250117P004550002024-06-05 10:22AM EDT455.002.202.052.380.00-13240.00%
NVDA250117P004600002024-06-05 12:51PM EDT460.002.192.072.470.00-19870.00%
NVDA250117P004650002024-06-06 11:27AM EDT465.002.312.082.560.00-16020.00%
NVDA250117P004700002024-06-07 2:33PM EDT470.002.462.202.65-0.35-12.46%51,1840.00%
NVDA250117P004750002024-06-07 3:37PM EDT475.002.502.202.73-0.10-3.85%87800.00%
NVDA250117P004800002024-06-07 3:59PM EDT480.002.562.562.83-0.10-3.76%649650.00%
NVDA250117P004850002024-06-07 12:55PM EDT485.002.752.362.930.00-1059270.00%
NVDA250117P004900002024-06-07 3:59PM EDT490.002.752.443.05+0.05+1.85%1007800.00%
NVDA250117P004950002024-06-07 1:49PM EDT495.002.922.803.15+0.02+0.69%605230.00%
NVDA250117P005000002024-06-07 3:57PM EDT500.002.882.783.15-0.18-5.88%1,6565,4370.00%
NVDA250117P005050002024-06-06 11:42AM EDT505.003.152.763.400.00-31,3210.00%
NVDA250117P005100002024-06-07 1:42PM EDT510.003.302.883.45+0.15+4.76%826190.00%
NVDA250117P005150002024-06-07 3:52PM EDT515.003.253.003.60-0.05-1.52%365150.00%
NVDA250117P005200002024-06-07 1:00PM EDT520.003.503.203.75+0.50+16.67%427190.00%
NVDA250117P005250002024-06-07 1:02PM EDT525.003.653.253.85-0.35-8.75%213540.00%
NVDA250117P005300002024-06-07 1:07PM EDT530.003.753.404.00-0.55-12.79%354130.00%
NVDA250117P005350002024-06-07 1:42PM EDT535.003.903.504.15-0.26-6.25%13740.00%
NVDA250117P005400002024-06-07 1:47PM EDT540.004.003.554.30+0.10+2.56%16100.00%
NVDA250117P005450002024-06-07 12:48PM EDT545.004.253.854.45+0.10+2.41%73500.00%
NVDA250117P005500002024-06-07 2:35PM EDT550.004.394.004.55-0.18-3.94%72,8220.00%
NVDA250117P005550002024-06-07 12:57PM EDT555.004.504.154.70+0.20+4.65%352200.00%
NVDA250117P005600002024-06-07 3:56PM EDT560.004.604.304.85-0.30-6.12%24590.00%
NVDA250117P005650002024-06-06 1:01PM EDT565.005.104.305.050.00-11,7620.00%
NVDA250117P005700002024-06-06 9:38AM EDT570.004.634.455.250.00-208310.00%
NVDA250117P005750002024-05-31 10:40AM EDT575.007.204.655.450.00-21,9870.00%
NVDA250117P005800002024-06-06 11:55AM EDT580.005.305.055.450.00-257180.00%
NVDA250117P005850002024-06-05 2:04PM EDT585.005.155.155.750.00-21580.00%
NVDA250117P005900002024-06-06 2:30PM EDT590.006.105.206.000.00-271,6470.00%
NVDA250117P005950002024-06-05 3:36PM EDT595.005.755.556.150.00-22220.00%
NVDA250117P006000002024-06-07 3:59PM EDT600.005.905.706.35-0.47-7.38%183,7540.00%
NVDA250117P006050002024-06-07 12:55PM EDT605.006.305.956.55-0.30-4.55%63040.00%
NVDA250117P006100002024-06-06 12:05PM EDT610.006.606.256.650.00-27540.00%
NVDA250117P006150002024-06-05 11:44AM EDT615.006.636.456.900.00-75500.00%
NVDA250117P006200002024-06-07 2:51PM EDT620.007.096.657.25+0.19+2.75%58560.00%
NVDA250117P006250002024-06-07 3:59PM EDT625.007.106.957.40-0.66-8.51%385980.00%
NVDA250117P006300002024-06-06 2:53PM EDT630.007.737.107.750.00-34740.00%
NVDA250117P006350002024-06-07 9:30AM EDT635.008.157.357.95+0.45+5.84%13450.00%
NVDA250117P006400002024-06-07 12:19PM EDT640.008.307.658.15+0.08+0.97%101,0900.00%
NVDA250117P006450002024-06-05 1:57PM EDT645.007.857.908.450.00-41920.00%
NVDA250117P006500002024-06-07 3:57PM EDT650.008.338.258.60-0.59-6.61%1482,6050.00%
NVDA250117P006550002024-06-07 11:04AM EDT655.009.808.509.10+0.50+5.38%22820.00%
NVDA250117P006600002024-06-07 2:13PM EDT660.009.448.859.25-0.01-0.11%45970.00%
NVDA250117P006650002024-06-07 11:49AM EDT665.0010.359.109.60+1.13+12.26%12580.00%
NVDA250117P006700002024-06-07 11:41AM EDT670.0010.759.509.95+0.80+8.04%16100.00%
NVDA250117P006750002024-06-07 3:49PM EDT675.0010.009.8510.30-0.65-6.10%37720.00%
NVDA250117P006800002024-06-07 3:59PM EDT680.0010.459.9510.65+0.37+3.67%32,0150.00%
NVDA250117P006850002024-06-06 10:50AM EDT685.0011.0010.4510.950.00-14290.00%
NVDA250117P006900002024-06-07 3:49PM EDT690.0011.1010.8011.40-0.40-3.48%51,1450.00%
NVDA250117P006950002024-06-07 3:59PM EDT695.0011.7011.2011.70-0.25-2.09%64370.00%
NVDA250117P007000002024-06-07 3:53PM EDT700.0011.9511.7512.10-0.40-3.24%2675,2320.00%
NVDA250117P007050002024-06-06 12:51PM EDT705.0013.5512.0012.550.00-413790.00%
NVDA250117P007100002024-06-07 1:11PM EDT710.0012.7512.4513.05-1.45-10.21%24530.00%
NVDA250117P007200002024-06-07 2:11PM EDT720.0014.1213.4014.05+0.19+1.36%71,3950.00%
NVDA250117P007300002024-06-07 3:47PM EDT730.0014.6013.9514.80-0.55-3.63%38260.00%
NVDA250117P007400002024-06-07 3:54PM EDT740.0015.7015.2516.00-1.08-6.44%56100.00%
NVDA250117P007500002024-06-07 3:54PM EDT750.0016.7716.3516.85-0.73-4.17%2512,0530.00%
NVDA250117P007600002024-06-07 11:31AM EDT760.0019.6517.3518.05+0.80+4.24%41,6830.00%
NVDA250117P007700002024-06-07 12:08PM EDT770.0020.5518.5019.20-0.84-3.93%31,3160.00%
NVDA250117P007800002024-06-07 3:13PM EDT780.0020.7519.8520.45-0.42-1.98%469760.00%
NVDA250117P007900002024-06-07 3:59PM EDT790.0021.3520.9521.85-0.88-3.96%39800.00%
NVDA250117P008000002024-06-07 3:54PM EDT800.0023.1522.4523.15-0.40-1.70%5674,6230.00%
NVDA250117P008100002024-06-07 3:38PM EDT810.0024.5024.0024.75-1.50-5.77%29070.00%
NVDA250117P008200002024-06-07 10:23AM EDT820.0028.7825.4026.30+1.67+6.16%59820.00%
NVDA250117P008300002024-06-07 3:13PM EDT830.0028.2227.0527.80-1.35-4.57%163370.00%
NVDA250117P008400002024-06-07 3:36PM EDT840.0029.6028.7529.55-1.10-3.58%361,6110.00%
NVDA250117P008500002024-06-07 3:38PM EDT850.0031.1030.5531.30-0.50-1.58%271,5690.00%
NVDA250117P008600002024-06-07 3:49PM EDT860.0032.7532.3533.25-1.80-5.21%77440.00%
NVDA250117P008800002024-06-07 3:00PM EDT880.0037.6936.3037.40-1.32-3.38%211,0850.00%
NVDA250117P009000002024-06-07 3:52PM EDT900.0041.4840.6041.50-0.52-1.24%2083,4580.00%
NVDA250117P009200002024-06-07 1:45PM EDT920.0046.0045.2546.20-0.81-1.73%248300.00%
NVDA250117P009300002024-06-07 2:27PM EDT930.0049.8047.7548.75-1.40-2.73%34240.00%
NVDA250117P009400002024-06-07 3:26PM EDT940.0051.8050.3551.25-2.55-4.69%107000.00%
NVDA250117P009500002024-06-07 3:46PM EDT950.0053.7052.9553.95-1.95-3.50%603,0870.00%
NVDA250117P009600002024-06-07 3:59PM EDT960.0055.9755.9056.85-4.03-6.72%1417550.00%
NVDA250117P009700002024-06-07 3:54PM EDT970.0059.6458.4059.60-0.58-0.96%24890.00%
NVDA250117P009800002024-06-07 2:47PM EDT980.0063.3061.5562.60-4.70-6.91%352360.00%
NVDA250117P009900002024-06-07 2:19PM EDT990.0067.8064.4065.60-0.25-0.37%93910.00%
NVDA250117P010000002024-06-07 3:58PM EDT1,000.0068.4067.6568.85-1.07-1.54%801,6640.00%
NVDA250117P010100002024-06-07 3:40PM EDT1,010.0071.6670.9572.05-4.14-5.46%82640.00%
NVDA250117P010200002024-06-07 11:36AM EDT1,020.0081.0074.3075.40+4.42+5.77%11970.00%
NVDA250117P010300002024-06-07 2:06PM EDT1,030.0079.5077.7578.85-3.60-4.33%1542190.00%
NVDA250117P010400002024-06-07 2:25PM EDT1,040.0084.4081.0582.40-0.65-0.76%254030.00%
NVDA250117P010500002024-06-07 3:54PM EDT1,050.0086.0084.9586.05-0.53-0.61%1564090.00%
NVDA250117P010600002024-06-07 12:09PM EDT1,060.0094.3088.7090.05+0.40+0.43%12240.00%
NVDA250117P010700002024-06-07 3:45PM EDT1,070.0092.9792.5593.90-1.96-2.06%132960.00%
NVDA250117P010800002024-06-07 2:55PM EDT1,080.0098.2396.4597.65+0.14+0.14%162880.00%
NVDA250117P010900002024-06-07 1:11PM EDT1,090.00100.00100.45101.75-4.93-4.70%82820.00%
NVDA250117P011000002024-06-07 3:45PM EDT1,100.00105.10104.65105.80-3.80-3.49%886770.00%
NVDA250117P011100002024-06-07 3:56PM EDT1,110.00109.60108.90110.35-2.80-2.49%401560.00%
NVDA250117P011200002024-06-07 3:57PM EDT1,120.00113.40113.25114.55-7.40-6.13%73930.00%
NVDA250117P011300002024-06-07 2:25PM EDT1,130.00121.58117.60119.00-3.42-2.74%21980.00%
NVDA250117P011400002024-06-07 3:12PM EDT1,140.00124.20121.90123.50-2.50-1.97%112560.00%
NVDA250117P011500002024-06-07 3:39PM EDT1,150.00127.95126.65128.15-4.18-3.16%643890.00%
NVDA250117P011600002024-06-07 3:57PM EDT1,160.00131.45131.65133.20-4.80-3.52%421890.00%
NVDA250117P011700002024-06-07 3:53PM EDT1,170.00137.92136.50137.95+2.42+1.79%26740.00%
NVDA250117P011800002024-06-07 12:40PM EDT1,180.00143.75141.45142.95-5.73-3.83%521770.00%
NVDA250117P011900002024-06-07 3:51PM EDT1,190.00147.18146.25148.05-8.37-5.38%251680.00%
NVDA250117P012000002024-06-07 3:55PM EDT1,200.00152.00151.50153.00-2.00-1.30%594520.00%
NVDA250117P012100002024-06-07 3:38PM EDT1,210.00158.00156.70158.55-2.30-1.43%28300.00%
NVDA250117P012200002024-06-07 1:53PM EDT1,220.00161.62161.95163.90-6.42-3.82%41590.00%
NVDA250117P012300002024-06-07 12:37PM EDT1,230.00169.00167.45169.35+5.00+3.05%261040.00%
NVDA250117P012400002024-06-07 12:37PM EDT1,240.00174.55172.95174.85-7.20-3.96%173910.00%
NVDA250117P012500002024-06-07 3:47PM EDT1,250.00179.61178.65180.25-3.59-1.96%67480.00%
NVDA250117P012600002024-06-07 3:38PM EDT1,260.00185.80184.30186.25-0.30-0.16%6800.00%
NVDA250117P012700002024-06-07 12:06PM EDT1,270.00200.40190.15192.10+4.32+2.20%111050.00%
NVDA250117P012800002024-06-07 12:06PM EDT1,280.00206.45195.90197.80+4.90+2.43%64920.00%
NVDA250117P012900002024-06-07 12:06PM EDT1,290.00212.65202.00204.00+3.15+1.50%11760.00%
NVDA250117P013000002024-06-07 3:47PM EDT1,300.00209.14207.60211.30-3.06-1.44%52530.00%
NVDA250117P013200002024-06-07 12:12PM EDT1,320.00228.20219.85223.65-4.58-1.97%2370.00%
NVDA250117P013400002024-06-07 1:44PM EDT1,340.00234.45232.65236.60+5.87+2.57%10600.00%
NVDA250117P013600002024-06-07 1:44PM EDT1,360.00247.57245.75250.20-4.23-1.68%10530.00%
NVDA250117P013800002024-06-05 9:44AM EDT1,380.00276.45258.40263.300.00-2450.00%
NVDA250117P014000002024-06-07 2:44PM EDT1,400.00277.22272.00276.60-0.26-0.09%2490.00%
NVDA250117P014200002024-05-23 10:11AM EDT1,420.00401.60285.65292.250.00-10240.00%
NVDA250117P014400002024-06-06 9:34AM EDT1,440.00283.75300.15306.650.00-120.00%
NVDA250117P014600002024-06-05 10:20AM EDT1,460.00326.30314.75321.400.00-10110.00%
NVDA250117P014800002024-05-31 12:55PM EDT1,480.00425.85330.85336.300.00-2660.00%
NVDA250117P014900002024-05-30 11:25AM EDT1,490.00396.47336.95343.950.00-50720.00%
NVDA250117P015000002024-06-07 10:07AM EDT1,500.00360.97346.25351.55+4.97+1.40%11470.00%
NVDA250117P015100002024-05-28 2:25PM EDT1,510.00407.37352.30358.700.00-130.00%
NVDA250117P015200002024-04-18 9:37AM EDT1,520.00683.80595.75600.400.00-200.00%
NVDA250117P015300002024-04-10 1:56PM EDT1,530.00664.50631.00638.250.00-200.00%
NVDA250117P015400002024-05-20 2:08PM EDT1,540.00597.55376.95382.900.00-550.00%
NVDA250117P015500002024-03-11 1:19PM EDT1,550.00693.70676.35690.000.00-3420.00%
NVDA250117P015600002024-05-31 3:16PM EDT1,560.00487.95391.65398.700.00-250.00%
NVDA250117P015800002024-04-11 9:35AM EDT1,580.00697.72679.55685.900.00-400.00%
NVDA250117P016000002024-06-06 10:35AM EDT1,600.00423.25425.50430.400.00-10130.00%
NVDA250117P016200002024-03-25 1:08PM EDT1,620.00680.37815.45830.450.00-200.00%
NVDA250117P016400002024-06-04 2:29PM EDT1,640.00499.80458.90465.300.00-110.00%
NVDA250117P016500002024-06-05 2:04PM EDT1,650.00465.00467.25473.500.00-190.00%
NVDA250117P016600002024-06-04 2:16PM EDT1,660.00521.29474.65482.400.00-120.00%
NVDA250117P016700002024-05-06 12:02PM EDT1,670.00753.12473.25477.100.00-6400.00%
NVDA250117P016800002024-05-31 11:54AM EDT1,680.00598.82491.85499.500.00-11160.00%
NVDA250117P016900002024-05-23 3:03PM EDT1,690.00654.58500.55508.500.00-96440.00%
NVDA250117P017000002024-06-07 12:21PM EDT1,700.00516.03510.60516.65+3.03+0.59%11620.00%
NVDA250117P017100002024-04-29 11:13AM EDT1,710.00840.20580.05584.000.00-2000.00%
NVDA250117P017200002024-03-07 2:21PM EDT