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
120.91+2.92 (+2.47%)
市場開市。 截至 10:18AM EDT。
價內期權
認購期權範圍2026年6月18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
NVDA260618C000005002024-07-17 12:29PM EDT0.50117.50118.30120.500.00-13,973199.22%
NVDA260618C000010002024-06-17 12:05AM EDT1.0087.93--0.00---0.00%
NVDA260618C000020002024-06-17 12:06AM EDT2.0078.60--0.00---0.00%
NVDA260618C000025002024-06-17 12:06AM EDT2.5079.60--0.00---0.00%
NVDA260618C000030002024-06-13 1:37PM EDT3.00125.78120.60135.000.00-701500.00%
NVDA260618C000035002024-06-13 1:43PM EDT3.50125.62119.50134.000.00-1103300.00%
NVDA260618C000040002024-06-13 1:43PM EDT4.00125.21118.00134.000.00-1802400.00%
NVDA260618C000045002024-06-17 12:07AM EDT4.5067.77--0.00---0.00%
NVDA260618C000050002024-07-17 12:43PM EDT5.00113.57114.15117.600.00-1189178.17%
NVDA260618C000060002024-05-16 9:32AM EDT6.0089.81123.70129.850.00--300.00%
NVDA260618C000070002024-07-17 2:47PM EDT7.00112.26111.20117.100.00--4199.71%
NVDA260618C000080002024-06-17 12:07AM EDT8.0085.15--0.00---0.00%
NVDA260618C000090002024-05-31 3:46PM EDT9.00102.04107.55118.600.00--10122.07%
NVDA260618C000100002024-07-05 11:24AM EDT10.00120.20109.30113.700.00-191100.44%
NVDA260618C000110002024-07-03 11:32AM EDT11.00116.21108.85112.650.00-13620103.27%
NVDA260618C000120002024-07-03 10:53AM EDT12.00113.85107.85111.600.00-567098.49%
NVDA260618C000130002024-07-15 1:55PM EDT13.00116.77107.00110.550.00-228795.90%
NVDA260618C000150002024-06-24 10:02AM EDT15.00110.21104.20109.700.00-14092.82%
NVDA260618C000160002024-06-17 12:06AM EDT16.0039.09--0.00---0.00%
NVDA260618C000170002024-07-17 11:56AM EDT17.00104.22102.90107.600.00-2014091.99%
NVDA260618C000180002024-06-17 12:06AM EDT18.0069.79--0.00---0.00%
NVDA260618C000190002024-05-21 1:55PM EDT19.0078.17111.55116.950.00--100203.10%
NVDA260618C000200002024-07-17 10:14AM EDT20.00101.50101.00104.450.00-612290.38%
NVDA260618C000210002024-05-28 1:20PM EDT21.0095.46103.55107.650.00--130125.48%
NVDA260618C000220002024-06-13 12:00PM EDT22.00109.53102.00118.000.00-10244167.22%
NVDA260618C000230002024-06-17 12:06AM EDT23.0057.49--0.00---0.00%
NVDA260618C000240002024-07-15 2:35PM EDT24.00107.7096.80100.750.00-213781.54%
NVDA260618C000250002024-06-12 1:39PM EDT25.00104.00101.00117.000.00-3430167.04%
NVDA260618C000260002024-06-20 11:05AM EDT26.00116.8195.7598.750.00-4038082.19%
NVDA260618C000270002024-07-12 1:46PM EDT27.00107.6094.7598.200.00-417082.20%
NVDA260618C000280002024-07-09 3:54PM EDT28.00105.4293.7597.250.00-1354180.44%
NVDA260618C000290002024-07-17 11:10AM EDT29.0094.7093.1096.800.00-110382.20%
NVDA260618C000300002024-07-16 10:48AM EDT30.00100.8092.3595.650.00-183880.69%
NVDA260618C000310002024-07-09 11:27AM EDT31.00104.9391.2094.750.00-22,67278.65%
NVDA260618C000320002024-05-23 9:43AM EDT32.0075.5091.50106.500.00--280119.42%
NVDA260618C000330002024-07-16 11:35AM EDT33.0097.8989.6093.200.00-44278.15%
NVDA260618C000340002024-07-09 11:24AM EDT34.00103.0088.8592.250.00-510377.43%
NVDA260618C000350002024-07-17 10:05AM EDT35.0089.0088.1591.500.00-349177.50%
NVDA260618C000360002024-06-20 10:20AM EDT36.00105.2086.7090.650.00-1013874.93%
NVDA260618C000370002024-07-17 12:42PM EDT37.0085.3287.0589.700.00-138877.47%
NVDA260618C000380002024-07-17 9:30AM EDT38.0088.1885.3588.750.00-31,58374.01%
NVDA260618C000390002024-06-17 12:06AM EDT39.0056.62--0.00---0.00%
NVDA260618C000400002024-07-17 10:14AM EDT40.0084.3783.6586.400.00-64,99070.87%
NVDA260618C000410002024-07-01 9:32AM EDT41.0087.0583.8585.850.00-114073.78%
NVDA260618C000420002024-07-03 10:34AM EDT42.0085.8582.9584.850.00-11,05072.56%
NVDA260618C000430002024-06-24 3:36PM EDT43.0084.1582.0584.600.00-1131273.18%
NVDA260618C000440002024-07-17 11:22AM EDT44.0081.7380.8083.700.00-237071.39%
NVDA260618C000450002024-07-16 10:02AM EDT45.0087.0080.4582.500.00-595171.03%
NVDA260618C000460002024-07-09 12:06PM EDT46.0091.6778.7082.100.00-240669.31%
NVDA260618C000470002024-06-24 3:54PM EDT47.0079.0378.8081.100.00-3189970.39%
NVDA260618C000480002024-07-15 10:29AM EDT48.0088.1077.2079.750.00-399067.00%
NVDA260618C000490002024-07-11 11:31AM EDT49.0085.7576.8079.350.00-1267668.24%
NVDA260618C000500002024-07-17 12:38PM EDT50.0075.0076.0079.250.00-261,42069.17%
NVDA260618C000510002024-07-17 10:02AM EDT51.0076.0075.8077.850.00-173668.65%
NVDA260618C000520002024-06-21 10:29AM EDT52.0082.2375.2076.500.00-1050867.47%
NVDA260618C000530002024-06-26 10:58AM EDT53.0080.4074.5076.600.00-11,40668.81%
NVDA260618C000540002024-07-11 3:16PM EDT54.0082.5073.9574.800.00-223866.91%
NVDA260618C000550002024-07-15 1:01PM EDT55.0081.4573.5074.300.00-1050967.54%
NVDA260618C000560002024-06-25 10:11AM EDT56.0075.9072.8573.650.00-446667.52%
NVDA260618C000570002024-07-17 9:51AM EDT57.0072.8071.7572.500.00-2040265.86%
NVDA260618C000580002024-07-05 12:02PM EDT58.0078.4971.0071.650.00-561765.33%
NVDA260618C000590002024-06-24 12:26PM EDT59.0072.2570.5071.350.00-423666.10%
NVDA260618C000600002024-07-17 3:33PM EDT60.0068.8469.6070.300.00-231,66964.98%
NVDA260618C000610002024-07-17 11:12AM EDT61.0067.5768.8569.650.00-226664.75%
NVDA260618C000620002024-07-11 1:12PM EDT62.0076.2168.2068.950.00-262064.58%
NVDA260618C000630002024-07-17 3:59PM EDT63.0066.0067.4068.200.00-234364.10%
NVDA260618C000640002024-06-12 3:59PM EDT64.0072.2071.0077.200.00--30283.83%
NVDA260618C000650002024-07-17 9:30AM EDT65.0067.6966.0566.75-0.11-0.16%183063.56%
NVDA260618C000660002024-07-16 3:43PM EDT66.0070.7565.5066.150.00-22,23463.64%
NVDA260618C000670002024-07-03 12:59PM EDT67.0072.8564.9565.750.00-1187963.97%
NVDA260618C000680002024-06-25 12:40PM EDT68.0069.8564.0564.750.00-11,95962.97%
NVDA260618C000690002024-06-28 10:03AM EDT69.0070.5563.5064.200.00-12,31063.06%
NVDA260618C000700002024-07-17 10:43AM EDT70.0062.9762.9563.700.00-14,20563.20%
NVDA260618C000710002024-07-17 3:56PM EDT71.0060.9762.0562.750.00-254862.29%
NVDA260618C000720002024-07-17 10:00AM EDT72.0061.7261.5062.100.00-11,36262.21%
NVDA260618C000730002024-07-12 3:20PM EDT73.0070.8460.8061.450.00-32,70461.93%
NVDA260618C000740002024-07-17 12:41PM EDT74.0058.0060.2060.750.00-157861.71%
NVDA260618C000750002024-07-15 11:45AM EDT75.0061.2459.9060.55-6.46-9.54%25,17062.45%
NVDA260618C000760002024-07-15 10:17AM EDT76.0067.1059.0059.750.00-241061.72%
NVDA260618C000770002024-07-11 10:50AM EDT77.0068.6558.3058.950.00-51,15261.23%
NVDA260618C000780002024-07-17 1:23PM EDT78.0056.7057.6558.300.00-360160.97%
NVDA260618C000790002024-07-15 10:58AM EDT79.0066.2357.1057.750.00-201,59860.94%
NVDA260618C000800002024-07-17 2:56PM EDT80.0058.3556.6057.25+3.29+5.98%27,62961.01%
NVDA260618C000810002024-07-08 11:13AM EDT81.0063.1555.8556.500.00-199160.50%
NVDA260618C000820002024-07-15 2:37PM EDT82.0062.9055.3055.900.00-147660.38%
NVDA260618C000830002024-07-16 10:12AM EDT83.0059.8054.7555.300.00-21,45760.25%
NVDA260618C000840002024-07-17 11:40AM EDT84.0053.8054.2554.750.00-131660.22%
NVDA260618C000850002024-07-17 12:37PM EDT85.0052.0553.5054.200.00-122,35659.91%
NVDA260618C000860002024-07-17 10:44AM EDT86.0053.4553.1053.600.00-188659.91%
NVDA260618C000870002024-07-12 9:37AM EDT87.0059.4452.4053.050.00-11,94859.64%
NVDA260618C000880002024-07-15 2:44PM EDT88.0058.9051.9052.650.00-285959.72%
NVDA260618C000890002024-07-11 3:36PM EDT89.0059.3551.4052.050.00-11,08759.60%
NVDA260618C000900002024-07-17 12:29PM EDT90.0049.1650.9051.500.00-2410,24059.50%
NVDA260618C000910002024-07-17 10:20AM EDT91.0050.0050.3050.950.00-14,42359.31%
NVDA260618C000920002024-07-17 10:02AM EDT92.0049.4349.7550.300.00-23,07959.05%
NVDA260618C000930002024-07-10 11:53AM EDT93.0061.6549.4050.150.00-102,35059.48%
NVDA260618C000940002024-06-27 1:40PM EDT94.0054.0248.9049.500.00-33558159.25%
NVDA260618C000950002024-07-17 1:20PM EDT95.0046.7148.2048.750.00-132,66258.74%
NVDA260618C000960002024-07-15 2:33PM EDT96.0054.7047.7048.250.00-310,90258.65%
NVDA260618C000970002024-07-16 11:11AM EDT97.0052.9347.2047.700.00-11,37958.51%
NVDA260618C000980002024-07-17 9:33AM EDT98.0047.9546.7547.300.00-195958.54%
NVDA260618C000990002024-07-17 1:28PM EDT99.0045.0346.2046.650.00-116958.25%
NVDA260618C001000002024-07-18 9:36AM EDT100.0046.6545.7046.20+2.21+4.97%38,70558.17%
NVDA260618C001010002024-07-15 11:50AM EDT101.0052.3445.2545.700.00-239258.09%
NVDA260618C001020002024-06-28 11:05AM EDT102.0050.1544.7545.300.00-176458.05%
NVDA260618C001030002024-06-25 10:04AM EDT103.0047.5844.3044.850.00-947958.00%
NVDA260618C001040002024-07-01 1:12PM EDT104.0047.0143.8044.400.00-5123257.90%
NVDA260618C001050002024-07-17 1:32PM EDT105.0042.6543.3543.900.00-581,55957.79%
NVDA260618C001060002024-07-17 1:55PM EDT106.0041.9642.9543.400.00-244657.72%
NVDA260618C001070002024-07-17 9:30AM EDT107.0043.9042.5043.100.00-833257.77%
NVDA260618C001080002024-07-17 11:42AM EDT108.0041.4242.0542.550.00-129257.60%
NVDA260618C001090002024-07-01 11:14AM EDT109.0044.8041.5542.000.00-11,06357.37%
NVDA260618C001100002024-07-17 3:59PM EDT110.0040.9541.2041.55+0.95+2.38%32,38057.36%
NVDA260618C001110002024-06-20 11:02AM EDT111.0057.7340.7041.200.00-4051757.30%
NVDA260618C001120002024-07-12 9:47AM EDT112.0046.8940.3541.050.00-540157.53%
NVDA260618C001130002024-07-17 3:32PM EDT113.0039.3039.8540.350.00-155257.15%
NVDA260618C001140002024-07-17 11:42AM EDT114.0038.8439.5540.150.00-11,55257.36%
NVDA260618C001150002024-07-17 3:49PM EDT115.0038.4439.0039.500.00-852156.98%
NVDA260618C001160002024-07-17 12:53PM EDT116.0037.3038.5539.200.00-1616956.97%
NVDA260618C001170002024-07-17 1:52PM EDT117.0037.1838.2038.850.00-1525957.00%
NVDA260618C001180002024-07-17 3:45PM EDT118.0039.1537.7038.25+2.05+5.53%115856.68%
NVDA260618C001190002024-07-18 9:32AM EDT119.0038.5037.4538.20+1.90+5.19%112957.02%
NVDA260618C001200002024-07-18 9:59AM EDT120.0037.0537.2537.70+0.80+2.21%275,69057.03%
NVDA260618C001210002024-07-17 12:43PM EDT121.0038.0036.6537.20+3.20+9.20%1149256.70%
NVDA260618C001220002024-07-17 11:22AM EDT122.0036.3136.2036.800.00-5255756.57%
NVDA260618C001230002024-07-18 9:58AM EDT123.0036.0836.0036.55+0.88+2.50%265456.76%
NVDA260618C001240002024-07-17 9:49AM EDT124.0036.4835.4535.950.00-341856.38%
NVDA260618C001250002024-07-17 3:41PM EDT125.0034.6035.1035.550.00-1522,17356.31%
NVDA260618C001260002024-07-16 3:49PM EDT126.0038.6734.8035.200.00-440656.32%
NVDA260618C001270002024-07-17 2:54PM EDT127.0033.1534.4034.950.00-138356.32%
NVDA260618C001280002024-07-18 9:52AM EDT128.0034.1334.0534.55+1.63+5.02%6070356.24%
NVDA260618C001290002024-07-17 12:56PM EDT129.0033.3833.7034.20+0.83+2.55%223956.20%
NVDA260618C001300002024-07-18 9:56AM EDT130.0033.5533.3533.80+0.85+2.60%102,23156.10%
NVDA260618C001320002024-07-18 9:58AM EDT132.0033.0032.6033.05+1.05+3.29%1043255.91%
NVDA260618C001340002024-07-17 2:58PM EDT134.0030.9531.9532.350.00-21,29055.80%
NVDA260618C001350002024-07-17 10:18AM EDT135.0032.0131.6532.00+0.31+0.98%234855.77%
NVDA260618C001360002024-07-17 1:32PM EDT136.0030.8531.3031.650.00-1020655.69%
NVDA260618C001380002024-07-17 1:08PM EDT138.0029.7730.7031.100.00-479055.70%
NVDA260618C001400002024-07-18 9:49AM EDT140.0029.9830.1030.55+0.58+1.97%101,57055.69%
NVDA260618C001420002024-07-18 9:30AM EDT142.0029.9029.4029.85+1.36+4.77%42,36155.48%
NVDA260618C001440002024-07-17 2:49PM EDT144.0028.0028.8529.400.00-537455.55%
NVDA260618C001450002024-07-17 11:14AM EDT145.0028.4028.7029.200.00-108255.69%
NVDA260618C001460002024-07-17 12:15PM EDT146.0027.5028.2028.650.00-428655.30%
NVDA260618C001480002024-07-17 1:03PM EDT148.0027.0327.8028.300.00-191455.52%
NVDA260618C001500002024-07-18 9:55AM EDT150.0027.3027.1527.50+0.85+3.21%23,63555.20%
NVDA260618C001520002024-07-17 10:07AM EDT152.0026.3126.6027.050.00-21,42955.20%
NVDA260618C001540002024-07-17 1:25PM EDT154.0025.2526.1026.450.00-247655.12%
NVDA260618C001550002024-07-17 3:55PM EDT155.0025.2025.7526.150.00-1926354.99%
NVDA260618C001560002024-07-02 10:13AM EDT156.0026.7025.5526.000.00-157655.08%
NVDA260618C001580002024-07-05 2:10PM EDT158.0029.1525.1025.600.00-116155.15%
NVDA260618C001600002024-07-17 2:53PM EDT160.0023.7524.5524.900.00-543,99754.90%
NVDA260618C001620002024-07-09 12:34PM EDT162.0030.5524.2024.600.00-118355.09%
NVDA260618C001640002024-07-17 3:50PM EDT164.0023.1023.6023.950.00-236854.81%
NVDA260618C001650002024-07-15 9:33AM EDT165.0029.4023.3523.750.00-11,11354.80%
NVDA260618C001660002024-06-21 10:44AM EDT166.0028.2523.1523.500.00-525954.78%
NVDA260618C001670002024-06-17 1:02PM EDT167.0030.8521.5021.850.00-17152.62%
NVDA260618C001680002024-07-10 3:18PM EDT168.0030.7022.7023.000.00-123154.70%
NVDA260618C001690002024-07-18 9:35AM EDT169.0023.2222.4522.85-4.78-17.07%113154.71%
NVDA260618C001700002024-07-17 12:25PM EDT170.0021.5022.2522.550.00-61,40554.64%
NVDA260618C001710002024-06-20 2:32PM EDT171.0031.0022.0522.350.00-342354.65%
NVDA260618C001720002024-07-11 3:44PM EDT172.0026.2821.8022.150.00-133054.61%
NVDA260618C001730002024-05-23 12:21PM EDT173.0013.9119.5034.500.00--16062.43%
NVDA260618C001740002024-07-10 11:01AM EDT174.0028.6221.3521.700.00-592354.53%
NVDA260618C001750002024-07-17 3:09PM EDT175.0020.7921.2521.550.00-71,03954.63%
NVDA260618C001760002024-07-11 2:02PM EDT176.0024.7020.9521.350.00-109354.54%
NVDA260618C001770002024-07-10 10:57AM EDT177.0028.2120.7521.300.00-315354.64%
NVDA260618C001780002024-06-13 1:25PM EDT178.0024.6523.3526.700.00-532560.93%
NVDA260618C001790002024-07-09 1:42PM EDT179.0025.7220.3520.700.00-11,94154.45%
NVDA260618C001800002024-07-18 9:51AM EDT180.0020.6020.1520.60+1.00+5.10%1504,39754.50%
NVDA260618C001810002024-07-10 10:31AM EDT181.0027.1019.9520.300.00-15254.40%
NVDA260618C001820002024-07-10 10:54AM EDT182.0027.1019.8020.100.00-3216854.40%
NVDA260618C001830002024-07-09 11:49AM EDT183.0025.5319.6519.900.00-1015354.41%
NVDA260618C001840002024-07-17 10:43AM EDT184.0019.5519.4519.800.00-5070354.45%
NVDA260618C001850002024-07-17 10:11AM EDT185.0019.0019.2519.550.00-221954.37%
NVDA260618C001860002024-07-02 12:47PM EDT186.0020.4019.0519.450.00-288054.41%
NVDA260618C001870002024-07-16 12:50PM EDT187.0021.4518.8519.250.00-453654.36%
NVDA260618C001880002024-07-10 10:59AM EDT188.0025.5018.7019.150.00-148054.43%
NVDA260618C001890002024-06-20 2:01PM EDT189.0026.1518.5018.800.00-1058054.26%
NVDA260618C001900002024-07-17 9:31AM EDT190.0019.1518.3518.650.00-11,32054.29%
NVDA260618C001910002024-06-14 1:14PM EDT191.0024.1220.3027.000.00-129162.35%
NVDA260618C001920002024-07-17 9:53AM EDT192.0018.5018.1018.450.00-393354.44%
NVDA260618C001930002024-06-20 12:48PM EDT193.0026.4517.8018.150.00-241154.22%
NVDA260618C001940002024-07-17 3:00PM EDT194.0017.3017.6518.000.00-155,40854.24%
NVDA260618C001950002024-07-11 12:47PM EDT195.0021.6017.4517.750.00-15254.13%
NVDA260618C002000002024-07-17 2:50PM EDT200.0016.9516.6517.00+0.75+4.63%11,22354.11%
NVDA260618C002050002024-07-08 10:11AM EDT205.0019.9215.9016.200.00-407454.02%
NVDA260618C002100002024-07-17 2:39PM EDT210.0014.8715.2015.500.00-2131753.99%
NVDA260618C002120002024-07-09 11:11AM EDT212.0019.8515.0015.250.00-519154.06%
NVDA260618C002130002024-07-17 3:10PM EDT213.0014.6114.7515.150.00-103053.98%
NVDA260618C002140002024-06-18 12:05PM EDT214.0021.6314.6015.100.00-4454.03%
NVDA260618C002150002024-07-11 3:03PM EDT215.0018.5014.5515.050.00-12254.15%
NVDA260618C002160002024-07-09 12:05PM EDT216.0019.0714.3514.750.00-16753.95%
NVDA260618C002170002024-06-24 1:40PM EDT217.0015.8014.2514.750.00--154.07%
NVDA260618C002180002024-07-01 10:56AM EDT218.0015.7014.1014.550.00-32453.99%
NVDA260618C002190002024-07-08 9:52AM EDT219.0018.0513.9514.300.00-12153.86%
NVDA260618C002200002024-07-17 3:59PM EDT220.0014.0013.9514.30+0.50+3.70%222,52254.06%
NVDA260618C002210002024-07-17 10:22AM EDT221.0013.6513.7014.300.00-11154.05%
NVDA260618C002220002024-07-17 10:22AM EDT222.0013.5513.5513.950.00-14853.83%
NVDA260618C002230002024-07-17 10:20AM EDT223.0013.5613.4513.850.00-618153.86%
NVDA260618C002250002024-07-17 9:44AM EDT225.0013.7813.3513.550.00-35053.91%
NVDA260618C002260002024-07-17 1:36PM EDT226.0013.0813.1013.500.00-114853.85%
NVDA260618C002270002024-07-17 3:52PM EDT227.0012.8513.0513.350.00-1853.87%
NVDA260618C002280002024-07-18 9:52AM EDT228.0013.0013.0013.20+0.35+2.77%118653.89%
NVDA260618C002300002024-07-17 3:56PM EDT230.0012.4912.6513.000.00-25053.80%
NVDA260618C002350002024-07-17 2:50PM EDT235.0011.8012.1512.500.00-55553.85%
NVDA260618C002400002024-07-17 3:08PM EDT240.0011.5011.7511.950.00-118553.90%
NVDA260618C002450002024-07-17 12:14PM EDT245.0010.9011.1511.450.00-16453.77%
NVDA260618C002500002024-07-18 9:56AM EDT250.0010.9010.7011.00+0.39+3.71%168753.78%
NVDA260618C002550002024-07-17 1:03PM EDT255.0010.0210.3010.550.00-454953.80%
NVDA260618C002600002024-07-17 3:39PM EDT260.009.789.8010.100.00-411753.69%
NVDA260618C002650002024-07-17 10:40AM EDT265.009.559.459.700.00-446853.72%
NVDA260618C002700002024-07-17 3:08PM EDT270.008.959.059.350.00-3155453.72%
NVDA260618C002750002024-07-01 9:30AM EDT275.0010.358.659.100.00-11053.79%
NVDA260618C002800002024-07-18 9:39AM EDT280.008.908.408.60+0.56+6.71%319753.72%
NVDA260618C002900002024-05-16 12:23PM EDT290.00697.18946.15963.150.00-1110.00%
NVDA260618C003000002024-06-05 2:23PM EDT300.00949.40938.00954.100.00-2840.00%
NVDA260618C003100002024-05-28 1:02PM EDT310.00871.18930.00946.000.00-52710.00%
NVDA260618C003200002024-05-23 9:43AM EDT320.00755.00920.55937.550.00-2280.00%
NVDA260618C003300002024-06-05 12:06PM EDT330.00910.38912.05929.050.00-160.00%
NVDA260618C003400002024-05-23 3:43PM EDT340.00742.00904.50920.550.00-1100.00%
NVDA260618C003500002024-06-03 11:34AM EDT350.00830.76896.05912.150.00-1490.00%
NVDA260618C003600002024-05-13 2:23PM EDT360.00596.57887.65903.100.00-1140.00%
NVDA260618C003700002024-05-28 10:24AM EDT370.00790.31878.50895.050.00-1440.00%
NVDA260618C003800002024-05-29 11:55AM EDT380.00810.00870.95886.400.00-11600.00%
NVDA260618C003900002024-04-04 11:48AM EDT390.00566.15557.80561.150.00-1260.00%
NVDA260618C004000002024-05-31 12:04PM EDT400.00743.48854.45869.600.00-14990.00%
NVDA260618C004100002024-06-05 12:23PM EDT410.00843.92846.25861.550.00-2140.00%
NVDA260618C004200002024-05-28 12:26PM EDT420.00765.34838.10853.800.00-21080.00%
NVDA260618C004300002024-06-07 1:57PM EDT430.00843.15829.95845.40+85.71+11.32%1320.00%
NVDA260618C004400002024-05-28 2:41PM EDT440.00751.34822.00837.600.00-8390.00%
NVDA260618C004500002024-05-30 2:32PM EDT450.00755.35813.85829.300.00-11000.00%
NVDA260618C004600002024-04-24 12:02PM EDT460.00433.95664.00682.000.00-2410.00%
NVDA260618C004700002024-05-31 10:08AM EDT470.00718.65797.90813.200.00-1930.00%
NVDA260618C004800002024-06-05 2:14PM EDT480.00799.10790.00805.700.00-11010.00%
NVDA260618C004900002024-06-07 10:53AM EDT490.00775.51782.15797.45+71.53+10.16%1690.00%
NVDA260618C005000002024-06-06 3:42PM EDT500.00777.50774.35789.550.00-21350.00%
NVDA260618C005100002024-05-29 9:55AM EDT510.00699.35766.60782.350.00-1740.00%
NVDA260618C005200002024-05-30 10:03AM EDT520.00711.59758.90774.650.00-1510.00%
NVDA260618C005300002024-05-31 9:54AM EDT530.00674.21751.30766.550.00-11410.00%
NVDA260618C005400002024-05-28 9:35AM EDT540.00658.89743.70758.750.00-1240.00%
NVDA260618C005500002024-06-07 1:26PM EDT550.00748.88736.85751.35+108.05+16.86%5480.00%
NVDA260618C005600002024-06-06 12:47PM EDT560.00718.28728.65743.900.00-2460.00%
NVDA260618C005700002024-06-06 9:50AM EDT570.00736.39721.25735.950.00-1390.00%
NVDA260618C005800002024-04-19 1:38PM EDT580.00359.58459.25462.150.00-4630.00%
NVDA260618C005900002024-05-31 12:05PM EDT590.00601.50706.55722.200.00-1240.00%
NVDA260618C006000002024-06-05 12:34PM EDT600.00697.50699.30714.500.00-51600.00%
NVDA260618C006100002024-06-03 1:21PM EDT610.00630.48692.05707.250.00-1280.00%
NVDA260618C006200002024-06-06 11:21AM EDT620.00693.15684.90700.150.00-6620.00%
NVDA260618C006300002024-06-06 9:44AM EDT630.00721.20677.80692.850.00-2340.00%
NVDA260618C006400002024-05-31 10:54AM EDT640.00574.00670.80685.800.00-1300.00%
NVDA260618C006500002024-06-06 12:54PM EDT650.00652.95663.80678.850.00-6830.00%
NVDA260618C006600002024-06-06 9:46AM EDT660.00688.12656.90671.950.00-22260.00%
NVDA260618C006700002024-05-28 3:11PM EDT670.00590.57650.00664.900.00-4930.00%
NVDA260618C006800002024-05-31 12:07PM EDT680.00540.76643.20658.400.00-21960.00%
NVDA260618C006900002024-05-28 9:44AM EDT690.00554.68636.45651.700.00-12310.00%
NVDA260618C007000002024-06-06 9:43AM EDT700.00674.35629.75645.000.00-14210.00%
NVDA260618C007100002024-06-04 11:00AM EDT710.00574.25624.45637.500.00-1550.00%
NVDA260618C007200002024-05-23 11:59AM EDT720.00477.27618.10630.750.00-11360.00%
NVDA260618C007300002024-06-04 10:48AM EDT730.00565.25611.45624.500.00-22720.00%
NVDA260618C007400002024-05-31 11:53AM EDT740.00504.52605.30618.050.00-2580.00%
NVDA260618C007500002024-06-05 2:46PM EDT750.00611.90598.50611.350.00-105170.00%
NVDA260618C007600002024-05-31 11:08AM EDT760.00497.13592.50605.200.00-2390.00%
NVDA260618C007700002024-05-31 11:34AM EDT770.00487.00586.30598.850.00-21190.00%
NVDA260618C007800002024-05-30 10:34AM EDT780.00525.90579.60592.300.00-11600.00%
NVDA260618C007900002024-06-06 3:53PM EDT790.00583.60573.80586.250.00-1371720.00%
NVDA260618C008000002024-06-07 3:15PM EDT800.00571.03567.30580.05+6.03+1.07%47740.00%
NVDA260618C008100002024-05-31 11:30AM EDT810.00465.00561.45574.400.00-11000.00%
NVDA260618C008200002024-06-03 1:06PM EDT820.00495.28555.70568.100.00-2420.00%
NVDA260618C008300002024-06-04 3:23PM EDT830.00514.77549.25561.900.00-11450.00%
NVDA260618C008400002024-05-29 12:29PM EDT840.00493.38543.70556.150.00-6340.00%
NVDA260618C008500002024-06-07 11:07AM EDT850.00527.95537.45551.00-12.05-2.23%12350.00%
NVDA260618C008600002024-06-07 2:35PM EDT860.00533.13532.10544.60-1.25-0.23%1970.00%
NVDA260618C008700002024-06-05 3:26PM EDT870.00541.55524.75538.750.00-21960.00%
NVDA260618C008800002024-06-06 10:03AM EDT880.00522.65520.60533.150.00-4860.00%
NVDA260618C008900002024-05-29 9:30AM EDT890.00456.90513.50527.800.00-11090.00%
NVDA260618C009000002024-06-06 12:16PM EDT900.00508.44509.10521.850.00-11,1100.00%
NVDA260618C009100002024-06-05 10:42AM EDT910.00500.51504.00515.750.00-14450.00%
NVDA260618C009200002024-06-07 9:57AM EDT920.00493.61496.70510.70-8.24-1.64%11570.00%
NVDA260618C009300002024-06-04 10:48AM EDT930.00451.05492.75504.850.00-42350.00%
NVDA260618C009400002024-06-07 10:15AM EDT940.00481.52485.80499.90+44.67+10.23%3830.00%
NVDA260618C009500002024-06-07 3:45PM EDT950.00490.70482.60494.10-1.35-0.27%152880.00%
NVDA260618C009600002024-06-07 10:00AM EDT960.00470.55477.00489.85+59.65+14.52%11,1000.00%
NVDA260618C009700002024-06-05 2:01PM EDT970.00480.88472.45484.350.00-21390.00%
NVDA260618C009800002024-06-05 3:44PM EDT980.00481.27467.00478.600.00-1440.00%
NVDA260618C009900002024-06-03 11:16AM EDT990.00405.00461.90474.100.00-3180.00%
NVDA260618C010000002024-06-07 3:59PM EDT1,000.00462.38455.10469.25+10.78+2.39%68800.00%
NVDA260618C010100002024-06-06 11:07AM EDT1,010.00462.35451.75463.800.00-1390.00%
NVDA260618C010200002024-06-05 9:43AM EDT1,020.00430.33447.10458.600.00-2750.00%
NVDA260618C010300002024-05-31 12:32PM EDT1,030.00350.57446.25450.550.00-1450.00%
NVDA260618C010400002024-06-06 9:35AM EDT1,040.00478.45441.55445.750.00-1250.00%
NVDA260618C010500002024-06-06 3:49PM EDT1,050.00438.98436.95441.350.00-21550.00%
NVDA260618C010600002024-06-07 2:35PM EDT1,060.00430.13431.95436.30+55.05+14.68%1440.00%
NVDA260618C010700002024-06-03 3:32PM EDT1,070.00380.19427.30431.600.00-1300.00%
NVDA260618C010800002024-05-31 12:16PM EDT1,080.00330.00422.70426.950.00-2280.00%
NVDA260618C010900002024-06-07 12:40PM EDT1,090.00418.00418.35422.45+86.45+26.07%41140.00%
NVDA260618C011000002024-06-07 3:27PM EDT1,100.00414.75413.95418.30+3.25+0.79%22250.00%
NVDA260618C011100002024-06-05 3:11PM EDT1,110.00419.91409.35414.050.00-16550.00%
NVDA260618C011200002024-05-31 3:03PM EDT1,120.00316.94404.80409.100.00-2440.00%
NVDA260618C011300002024-06-06 3:57PM EDT1,130.00406.59400.40404.750.00-27550.00%
NVDA260618C011400002024-06-06 2:10PM EDT1,140.00388.07396.10401.000.00-11590.00%
NVDA260618C011500002024-06-07 3:55PM EDT1,150.00394.13392.10396.15+10.28+2.68%1470.00%
NVDA260618C011600002024-06-06 11:39AM EDT1,160.00385.89387.75391.950.00-1150.00%
NVDA260618C011700002024-06-06 1:53PM EDT1,170.00377.55383.55387.750.00-1260.00%
NVDA260618C011800002024-06-07 9:35AM EDT1,180.00364.60379.30383.65-3.78-1.03%1220.00%
NVDA260618C011900002024-06-07 1:19PM EDT1,190.00383.85375.40380.00-0.40-0.10%2110.00%
NVDA260618C012000002024-06-07 3:54PM EDT1,200.00371.50371.65375.40-6.25-1.65%75170.00%
NVDA260618C012100002024-06-06 3:59PM EDT1,210.00371.00367.10371.550.00-3500.00%
NVDA260618C012200002024-06-07 1:18PM EDT1,220.00371.40363.35367.60+0.60+0.16%2490.00%
NVDA260618C012300002024-06-06 1:17PM EDT1,230.00352.88359.35363.700.00-1610.00%
NVDA260618C012400002024-06-07 1:22PM EDT1,240.00362.35355.45359.85+6.36+1.79%2340.00%
NVDA260618C012500002024-06-07 2:49PM EDT1,250.00352.76351.95356.00-4.24-1.19%31950.00%
NVDA260618C012600002024-06-07 10:06AM EDT1,260.00342.57347.85352.80+2.48+0.73%1420.00%
NVDA260618C012700002024-06-04 10:18AM EDT1,270.00302.77344.00348.650.00-1230.00%
NVDA260618C012800002024-06-06 3:26PM EDT1,280.00335.29340.40344.800.00-3390.00%
NVDA260618C012900002024-06-07 2:34PM EDT1,290.00335.00336.75341.30+3.50+1.06%2220.00%
NVDA260618C013000002024-06-07 3:57PM EDT1,300.00333.79333.60337.85+6.69+2.05%51660.00%
NVDA260618C013200002024-06-06 11:00AM EDT1,320.00330.00326.20330.850.00-1250.00%
NVDA260618C013400002024-06-04 1:04PM EDT1,340.00284.27319.25323.500.00-1260.00%
NVDA260618C013600002024-06-06 12:18PM EDT1,360.00309.20312.50316.900.00-1180.00%
NVDA260618C013800002024-06-07 1:39PM EDT1,380.00311.78305.85310.50+10.33+3.43%2590.00%
NVDA260618C014000002024-06-07 12:53PM EDT1,400.00300.13299.70304.05-4.87-1.60%11400.00%
NVDA260618C014200002024-06-06 1:18PM EDT1,420.00289.84293.00297.350.00-12300.00%
NVDA260618C014400002024-06-06 10:07AM EDT1,440.00296.05286.90291.600.00-1290.00%
NVDA260618C014600002024-06-07 10:42AM EDT1,460.00276.41280.90285.05-13.84-4.77%6130.00%
NVDA260618C014800002024-06-07 3:12PM EDT1,480.00277.32275.00279.55-6.93-2.44%1670.00%
NVDA260618C015000002024-06-07 3:55PM EDT1,500.00271.05269.55273.85-5.41-1.96%63260.00%
NVDA260618C015200002024-06-06 1:04PM EDT1,520.00259.31263.65268.200.00-21450.00%
NVDA260618C015400002024-06-07 3:10PM EDT1,540.00259.31258.15262.45+4.65+1.83%1470.00%
NVDA260618C015600002024-06-07 9:53AM EDT1,560.00250.60252.80256.65+2.60+1.05%1570.00%
NVDA260618C015800002024-06-07 9:32AM EDT1,580.00241.05247.60252.15+33.61+16.20%1180.00%
NVDA260618C016000002024-06-07 11:20AM EDT1,600.00236.45242.80246.75-12.15-4.89%21570.00%
NVDA260618C016200002024-06-07 3:19PM EDT1,620.00237.00237.50241.35+5.85+2.53%3150.00%
NVDA260618C016400002024-06-05 12:43PM EDT1,640.00228.10233.45236.100.00-1370.00%
NVDA260618C016500002024-06-07 3:55PM EDT1,650.00230.50231.10234.20+29.50+14.68%100140.00%
NVDA260618C016600002024-06-05 3:45PM EDT1,660.00234.22228.60231.950.00-2260.00%
NVDA260618C016700002024-05-21 1:26PM EDT1,670.00114.80226.20229.250.00-270.00%
NVDA260618C016800002024-06-06 11:27AM EDT1,680.00224.02224.05227.300.00-1240.00%
NVDA260618C016900002024-06-07 3:27PM EDT1,690.00222.45221.60225.05+123.09+123.88%2130.00%
NVDA260618C017000002024-06-06 9:30AM EDT1,700.00235.00219.70222.250.00-41020.00%
NVDA260618C017100002024-05-24 2:22PM EDT1,710.00142.46217.20220.550.00-4420.00%
NVDA260618C017200002024-05-28 10:14AM EDT1,720.00166.02215.00218.350.00-1330.00%
NVDA260618C017300002024-05-23 12:21PM EDT1,730.00139.07212.75216.250.00-3160.00%
NVDA260618C017400002024-05-24 3:55PM EDT1,740.00140.36210.60214.050.00-49980.00%
NVDA260618C017500002024-06-06 3:47PM EDT1,750.00210.38208.75211.700.00-2690.00%
NVDA260618C017600002024-06-05 9:52AM EDT1,760.00198.00206.45209.800.00-170.00%
NVDA260618C017700002024-06-05 1:14PM EDT1,770.00204.70204.30207.750.00-3140.00%
NVDA260618C017800002024-06-05 1:19PM EDT1,780.00202.95202.40205.650.00-4330.00%
NVDA260618C017900002024-06-05 9:34AM EDT1,790.00186.35200.35203.650.00-11960.00%
NVDA260618C018000002024-06-07 2:25PM EDT1,800.00198.00198.50201.45-2.38-1.19%22300.00%
NVDA260618C018100002024-05-23 12:20PM EDT1,810.00126.78196.30199.650.00-450.00%
NVDA260618C018200002024-05-24 2:07PM EDT1,820.00126.06194.25197.700.00-2150.00%
NVDA260618C018300002024-04-18 10:27AM EDT1,830.0070.8989.0590.400.00-714250.94%
NVDA260618C018400002024-06-06 11:51AM EDT1,840.00193.85190.55193.800.00-1690.00%
NVDA260618C018500002024-06-06 9:55AM EDT1,850.00186.50188.80191.400.00-1210.00%
NVDA260618C018600002024-05-28 2:50PM EDT1,860.00150.50186.75190.050.00-3880.00%
NVDA260618C018700002024-06-06 11:01AM EDT1,870.00187.50184.95188.250.00-1540.00%
NVDA260618C018800002024-06-05 1:19PM EDT1,880.00183.81183.10186.200.00-4470.00%
NVDA260618C018900002024-05-30 1:58PM EDT1,890.00153.00181.35184.350.00-1600.00%
NVDA260618C019000002024-06-05 11:50AM EDT1,900.00175.08179.75182.650.00-91330.00%
NVDA260618C019100002024-06-04 2:12PM EDT1,910.00153.74177.70181.000.00-1100.00%
NVDA260618C019200002024-05-28 12:42PM EDT1,920.00143.45176.05179.300.00-37890.00%
NVDA260618C019300002024-06-07 11:24AM EDT1,930.00171.52174.25177.35+26.87+18.58%1400.00%
NVDA260618C019400002024-06-07 11:24AM EDT1,940.00169.82172.55175.90-1.00-0.59%15620.00%
NVDA260618C019500002024-06-06 11:44AM EDT1,950.00172.23171.05173.650.00-130.00%
NVDA260618C020000002024-06-06 11:33AM EDT2,000.00163.00162.90165.500.00-1500.00%
NVDA260618C020500002024-06-07 1:39PM EDT2,050.00159.43155.25158.10+9.43+6.29%330.00%
NVDA260618C021000002024-06-07 9:37AM EDT2,100.00147.60148.00150.85+0.60+0.41%1150.00%
NVDA260618C021200002024-06-05 3:10PM EDT2,120.00150.00145.00148.100.00-3230.00%
NVDA260618C021300002024-05-30 10:20AM EDT2,130.00123.00143.60146.600.00-110.00%
NVDA260618C021400002024-05-29 11:59AM EDT2,140.00118.08142.30144.850.00--00.00%
NVDA260618C021500002024-06-06 12:11PM EDT2,150.00143.78141.15143.65+143.78--10.00%
NVDA260618C021800002024-06-03 1:34PM EDT2,180.00113.28137.05140.000.00-120.00%
NVDA260618C021900002024-06-07 2:13PM EDT2,190.00135.00135.75138.45+135.00-100.00%
NVDA260618C022000002024-06-06 2:51PM EDT2,200.00136.10134.65137.450.00-951080.00%
NVDA260618C022100002024-06-04 2:12PM EDT2,210.00113.88133.25136.20+113.88-110.00%
NVDA260618C022200002024-06-06 12:11PM EDT2,220.00134.71132.00134.950.00-240.00%
NVDA260618C022300002024-06-03 9:34AM EDT2,230.00108.25130.75133.300.00-120.00%
NVDA260618C022500002024-06-05 11:05AM EDT2,250.00125.00128.55131.200.00-120.00%
NVDA260618C022600002024-06-05 3:33PM EDT2,260.00131.22127.15129.700.00-12140.00%
NVDA260618C022800002024-06-07 2:09PM EDT2,280.00125.50125.20127.50-1.10-0.87%11220.00%
NVDA260618C023500002024-06-07 2:24PM EDT2,350.00117.65117.55119.60+117.65-10405.86%
NVDA260618C024000002024-06-07 2:15PM EDT2,400.00111.00112.35114.40+111.00-2013346.63%
NVDA260618C024500002024-06-07 2:02PM EDT2,450.00108.65107.45109.50+108.65-2-318.47%
NVDA260618C025000002024-06-07 2:02PM EDT2,500.00104.05102.85104.95+104.05-6-299.74%
認沽盤範圍2026年6月18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
NVDA260618P000005002024-07-02 1:26PM EDT0.500.010.000.020.00-1003,360146.88%
NVDA260618P000010002024-06-26 10:53AM EDT1.000.260.000.000.00--22150.00%
NVDA260618P000015002024-05-30 12:50PM EDT1.500.010.000.230.00--600150.00%
NVDA260618P000020002024-06-10 2:56PM EDT2.000.030.000.260.00--51140.23%
NVDA260618P000025002024-06-07 10:42AM EDT2.500.010.000.520.00--60147.07%
NVDA260618P000030002024-06-20 2:32PM EDT3.000.030.000.210.00-33183119.14%
NVDA260618P000035002024-07-08 9:32AM EDT3.500.030.000.380.00--31124.02%
NVDA260618P000040002024-07-10 12:18PM EDT4.000.040.000.200.00-2553107.62%
NVDA260618P000045002024-06-18 3:39PM EDT4.500.010.020.050.00-134290.63%
NVDA260618P000050002024-07-15 12:54PM EDT5.000.020.020.200.00-202,301100.78%
NVDA260618P000060002024-06-21 3:19PM EDT6.000.080.030.190.00-1519194.53%
NVDA260618P000070002024-07-08 9:32AM EDT7.000.040.030.190.00-120189.06%
NVDA260618P000080002024-06-13 11:44AM EDT8.000.030.030.160.00-15183.01%
NVDA260618P000090002024-06-13 11:45AM EDT9.000.040.000.200.00-11,41179.69%
NVDA260618P000100002024-07-17 10:14AM EDT10.000.120.060.170.00-62,62277.54%
NVDA260618P000110002024-07-10 1:15PM EDT11.000.140.070.160.00-132274.41%
NVDA260618P000120002024-06-28 3:59PM EDT12.000.120.100.170.00-177973.14%
NVDA260618P000130002024-06-28 1:06PM EDT13.000.130.090.240.00-210272.46%
NVDA260618P000140002024-06-13 11:35AM EDT14.000.090.0510.000.00-1121153.91%
NVDA260618P000150002024-07-11 9:33AM EDT15.000.150.150.270.00-11,77969.92%
NVDA260618P000160002024-06-20 10:38AM EDT16.000.170.160.250.00-127167.48%
NVDA260618P000170002024-07-03 12:01PM EDT17.000.230.160.270.00-365265.92%
NVDA260618P000180002024-07-02 10:57AM EDT18.000.210.190.310.00-631265.33%
NVDA260618P000190002024-06-13 11:27AM EDT19.000.190.1910.000.00-1311128.15%
NVDA260618P000200002024-07-17 2:47PM EDT20.000.290.250.360.00-81,03163.62%
NVDA260618P000210002024-06-20 10:33AM EDT21.000.310.280.440.00-123263.53%
NVDA260618P000220002024-06-20 10:37AM EDT22.000.300.310.440.00-133062.26%
NVDA260618P000230002024-06-20 10:36AM EDT23.000.340.350.470.00-438861.52%
NVDA260618P000240002024-06-28 12:50PM EDT24.000.410.390.510.00-233360.89%
NVDA260618P000250002024-07-17 10:29AM EDT25.000.510.440.560.00-21,61960.47%
NVDA260618P000260002024-07-17 10:15AM EDT26.000.450.480.600.00-522,30159.81%
NVDA260618P000270002024-07-17 10:03AM EDT27.000.580.550.680.00-27759.74%
NVDA260618P000280002024-07-17 12:15PM EDT28.000.640.570.700.00-21,22758.67%
NVDA260618P000290002024-07-17 12:26PM EDT29.000.700.630.750.00-133258.20%
NVDA260618P000300002024-07-17 10:14AM EDT30.000.750.700.800.00-89,84657.76%
NVDA260618P000310002024-07-17 10:17AM EDT31.000.810.740.850.00-180357.10%
NVDA260618P000320002024-07-17 1:00PM EDT32.000.910.800.910.00-3174156.64%
NVDA260618P000330002024-07-17 9:30AM EDT33.000.900.860.990.00-11,29756.27%
NVDA260618P000340002024-07-17 9:59AM EDT34.000.990.921.050.00-124355.74%
NVDA260618P000350002024-07-17 2:54PM EDT35.001.101.021.120.00-1003,59555.49%
NVDA260618P000360002024-07-17 10:11AM EDT36.001.161.091.190.00-173555.05%
NVDA260618P000370002024-07-09 9:32AM EDT37.001.051.141.270.00-126054.54%
NVDA260618P000380002024-07-11 3:17PM EDT38.001.161.221.350.00-3178054.15%
NVDA260618P000390002024-07-17 10:02AM EDT39.001.421.331.430.00-1088753.89%
NVDA260618P000400002024-07-17 10:29AM EDT40.001.501.391.520.00-11,73153.42%
NVDA260618P000410002024-07-09 9:30AM EDT41.001.341.471.610.00-138053.03%
NVDA260618P000420002024-07-09 12:54PM EDT42.001.481.581.720.00-2138052.81%
NVDA260618P000430002024-07-08 9:51AM EDT43.001.531.671.810.00-152952.42%
NVDA260618P000440002024-07-09 11:56AM EDT44.001.651.791.920.00-21,49252.19%
NVDA260618P000450002024-07-11 11:30AM EDT45.001.801.902.030.00-13,76751.89%
NVDA260618P000460002024-07-12 3:08PM EDT46.001.842.012.140.00-1134351.59%
NVDA260618P000470002024-07-03 12:02PM EDT47.001.922.132.270.00-201,22251.34%
NVDA260618P000480002024-07-12 2:49PM EDT48.002.012.262.400.00-882451.11%
NVDA260618P000490002024-07-17 3:57PM EDT49.002.582.422.540.00-5074350.98%
NVDA260618P000500002024-07-17 3:57PM EDT50.002.752.562.670.00-503,20250.72%
NVDA260618P000510002024-07-12 9:49AM EDT51.002.512.672.810.00-136150.40%
NVDA260618P000520002024-07-12 2:36PM EDT52.002.512.812.970.00-196,32950.20%
NVDA260618P000530002024-06-17 10:29AM EDT53.002.813.053.200.00-5001,18050.38%
NVDA260618P000540002024-07-15 10:13AM EDT54.002.903.053.300.00-2042150.23%
NVDA260618P000550002024-07-17 3:48PM EDT55.003.603.353.450.00-201,86349.95%
NVDA260618P000560002024-07-08 1:11PM EDT56.003.043.403.650.00-520049.87%
NVDA260618P000570002024-07-08 2:56PM EDT57.003.183.653.800.00-2076049.56%
NVDA260618P000580002024-07-18 9:30AM EDT58.003.803.854.00-0.30-7.32%1577049.44%
NVDA260618P000590002024-07-10 11:44AM EDT59.003.404.054.150.00-2053049.10%
NVDA260618P000600002024-07-17 3:59PM EDT60.004.344.254.40-0.21-4.41%16,31549.13%
NVDA260618P000610002024-07-17 11:13AM EDT61.004.574.454.600.00-2471648.94%
NVDA260618P000620002024-07-10 10:14AM EDT62.003.864.554.800.00-2050548.75%
NVDA260618P000630002024-07-10 10:14AM EDT63.004.044.855.000.00-2059448.54%
NVDA260618P000640002024-07-10 3:42PM EDT64.004.155.055.250.00-1164248.47%
NVDA260618P000650002024-07-17 10:43AM EDT65.005.485.355.450.00-81,39648.23%
NVDA260618P000660002024-07-11 10:31AM EDT66.004.755.505.700.00-11,25948.13%
NVDA260618P000670002024-07-09 3:14PM EDT67.005.055.805.950.00-16036148.02%
NVDA260618P000680002024-07-10 10:21AM EDT68.005.056.056.200.00-142747.88%
NVDA260618P000690002024-07-10 10:21AM EDT69.005.256.306.450.00-146347.74%
NVDA260618P000700002024-07-17 12:35PM EDT70.006.506.556.75-0.50-7.14%168,47447.72%
NVDA260618P000710002024-07-10 1:12PM EDT71.005.706.807.000.00-1220447.53%
NVDA260618P000720002024-07-10 12:15PM EDT72.005.907.107.300.00-358447.48%
NVDA260618P000730002024-07-05 11:32AM EDT73.006.637.407.550.00-1013,82147.27%
NVDA260618P000740002024-07-12 11:24AM EDT74.006.757.507.850.00-139347.18%
NVDA260618P000750002024-07-17 12:32PM EDT75.008.417.958.150.00-27478,53947.08%
NVDA260618P000760002024-07-09 12:48PM EDT76.007.358.258.450.00-614,56046.96%
NVDA260618P000770002024-07-10 9:57AM EDT77.007.158.458.700.00-2401,26646.70%
NVDA260618P000780002024-07-17 3:32PM EDT78.009.298.709.050.00-1062546.69%
NVDA260618P000790002024-07-16 12:25PM EDT79.008.609.109.350.00-536246.53%
NVDA260618P000800002024-07-17 2:33PM EDT80.0010.009.509.700.00-283,33546.48%
NVDA260618P000810002024-07-17 1:12PM EDT81.0010.419.8510.050.00-1028646.41%
NVDA260618P000820002024-07-12 1:14PM EDT82.008.9510.1510.400.00-181046.33%
NVDA260618P000830002024-07-16 12:25PM EDT83.009.8510.4010.700.00-412046.12%
NVDA260618P000840002024-07-17 2:50PM EDT84.0011.4510.8011.050.00-252546.01%
NVDA260618P000850002024-07-17 3:19PM EDT85.0011.8311.2011.400.00-9051,31945.90%
NVDA260618P000860002024-07-17 2:14PM EDT86.0012.1511.4511.750.00-30081445.77%
NVDA260618P000870002024-07-16 12:25PM EDT87.0011.2011.9012.150.00-466845.73%
NVDA260618P000880002024-07-17 11:47AM EDT88.0012.6512.2512.550.00-232445.69%
NVDA260618P000890002024-07-16 12:25PM EDT89.0011.9012.5512.850.00-1327045.42%
NVDA260618P000900002024-07-17 3:02PM EDT90.0012.9013.0013.30-0.80-5.84%21,86845.45%
NVDA260618P000910002024-07-16 12:25PM EDT91.0012.6513.4513.700.00-727845.36%
NVDA260618P000920002024-07-16 12:25PM EDT92.0013.0013.8014.100.00-428445.27%
NVDA260618P000930002024-07-16 12:25PM EDT93.0013.4014.2514.450.00-830145.06%
NVDA260618P000940002024-07-16 12:25PM EDT94.0013.7514.6014.900.00-758545.04%
NVDA260618P000950002024-07-17 12:09PM EDT95.0015.4815.0515.300.00-152,61644.92%
NVDA260618P000960002024-07-16 12:25PM EDT96.0014.5515.5015.750.00-427244.87%
NVDA260618P000970002024-07-16 12:25PM EDT97.0014.9515.8516.100.00-423644.63%
NVDA260618P000980002024-07-16 12:25PM EDT98.0015.4016.2016.600.00-828944.66%
NVDA260618P000990002024-07-17 12:37PM EDT99.0017.6516.7517.050.00-11,06944.59%
NVDA260618P001000002024-07-18 10:00AM EDT100.0017.3517.2017.45-0.75-4.14%19,89544.41%
NVDA260618P001010002024-07-17 3:59PM EDT101.0018.5517.6517.950.00-179544.40%
NVDA260618P001020002024-07-15 11:46AM EDT102.0016.4018.1018.400.00-540544.30%
NVDA260618P001030002024-07-17 11:13AM EDT103.0018.8918.5518.800.00-412944.10%
NVDA260618P001040002024-07-17 2:50PM EDT104.0020.0518.9519.450.00-18044.32%
NVDA260618P001050002024-07-16 10:48AM EDT105.0018.2519.5019.800.00-2079644.02%
NVDA260618P001060002024-07-17 10:28AM EDT106.0020.1919.9520.35-0.50-2.42%19644.05%
NVDA260618P001070002024-06-20 12:55PM EDT107.0018.6020.4520.800.00-119043.90%
NVDA260618P001080002024-06-21 10:20AM EDT108.0020.6920.8521.400.00-15143.99%
NVDA260618P001090002024-07-12 10:00AM EDT109.0019.2021.3521.800.00-112043.74%
NVDA260618P001100002024-07-17 3:59PM EDT110.0023.0021.9522.250.00-1711,37143.56%
NVDA260618P001110002024-06-10 1:39PM EDT111.0020.9818.5019.000.00--10137.30%
NVDA260618P001120002024-07-08 10:01AM EDT112.0020.3522.8523.300.00-19043.44%
NVDA260618P001130002024-07-11 11:32AM EDT113.0021.5423.4023.800.00-67043.32%
NVDA260618P001140002024-07-18 9:35AM EDT114.0023.8224.0024.35+3.02+14.52%116943.28%
NVDA260618P001150002024-07-17 12:48PM EDT115.0025.9424.5524.850.00-102,02043.15%
NVDA260618P001160002024-07-17 11:08AM EDT116.0025.5225.1025.400.00-1034343.09%
NVDA260618P001170002024-07-17 12:58PM EDT117.0026.7725.2525.950.00-14143.02%
NVDA260618P001180002024-07-17 1:31PM EDT118.0027.1025.8526.550.00-15843.02%
NVDA260618P001190002024-07-08 3:57PM EDT119.0024.0526.7027.000.00-137242.78%
NVDA260618P001200002024-07-17 3:36PM EDT120.0028.2027.2027.550.00-6191,83942.69%
NVDA260618P001210002024-07-17 3:28PM EDT121.0028.7027.7528.150.00-68342.66%
NVDA260618P001220002024-07-17 3:32PM EDT122.0029.1728.3028.600.00-241642.40%
NVDA260618P001230002024-07-10 1:19PM EDT123.0024.6528.8529.300.00-225442.52%
NVDA260618P001240002024-07-02 9:42AM EDT124.0028.5029.4529.850.00-287442.40%
NVDA260618P001250002024-07-17 3:08PM EDT125.0030.3030.1030.45-0.80-2.57%21,25142.34%
NVDA260618P001260002024-07-16 2:57PM EDT126.0028.8030.4530.900.00-165342.05%
NVDA260618P001270002024-07-17 3:48PM EDT127.0032.3531.1531.650.00-587242.22%
NVDA260618P001280002024-07-17 11:27AM EDT128.0032.3531.8032.250.00-191242.14%
NVDA260618P001290002024-07-15 3:19PM EDT129.0029.9032.3032.700.00-344841.83%
NVDA260618P001300002024-07-17 12:38PM EDT130.0034.5532.7533.350.00-161,63441.82%
NVDA260618P001320002024-07-12 10:22AM EDT132.0031.3933.6535.200.00-195942.60%
NVDA260618P001340002024-07-17 3:49PM EDT134.0036.4434.8536.200.00-542,06442.07%
NVDA260618P001350002024-06-26 9:47AM EDT135.0034.3734.9037.450.00--142.93%
NVDA260618P001360002024-07-11 3:43PM EDT136.0033.8936.5037.300.00-31,32041.67%
NVDA260618P001380002024-07-16 2:44PM EDT138.0035.3038.0538.650.00-163441.61%
NVDA260618P001400002024-07-15 3:57PM EDT140.0038.7038.6040.35+2.19+6.00%11,71242.06%
NVDA260618P001420002024-06-25 12:52PM EDT142.0040.0040.3041.250.00-13041.28%
NVDA260618P001440002024-06-17 12:06AM EDT144.0063.59--0.00---0.00%
NVDA260618P001460002024-06-17 12:43PM EDT146.0038.8040.3547.100.00-5263245.71%
NVDA260618P001480002024-06-20 2:13PM EDT148.0040.6044.7545.200.00-555540.67%
NVDA260618P001500002024-07-17 2:07PM EDT150.0047.5943.9548.550.00-137443.46%
NVDA260618P001520002024-06-17 12:06AM EDT152.0067.52--0.00---0.00%
NVDA260618P001540002024-06-20 11:14AM EDT154.0042.2045.3050.900.00-535342.47%
NVDA260618P001550002024-07-08 2:08PM EDT155.0045.2446.6554.200.00-5546.29%
NVDA260618P001560002024-06-17 12:06AM EDT156.0070.77--0.00---0.00%
NVDA260618P001580002024-06-17 12:06AM EDT158.0072.11--0.00---0.00%
NVDA260618P001600002024-07-15 3:56PM EDT160.0049.7049.9556.500.00-221943.97%
NVDA260618P001620002024-06-17 12:06AM EDT162.0082.80--0.00---0.00%
NVDA260618P001640002024-06-17 12:06AM EDT164.0075.82--0.00---0.00%
NVDA260618P001650002024-06-17 12:06AM EDT165.0079.67--0.00---0.00%
NVDA260618P001660002024-05-24 3:27PM EDT166.0063.6548.5063.500.00--12047.44%
NVDA260618P001670002024-06-17 12:06AM EDT167.0079.90--0.00---0.00%
NVDA260618P001700002024-07-17 12:45PM EDT170.0062.9759.3562.550.00-19241.05%
NVDA260618P001710002024-05-28 1:07PM EDT171.0063.9156.6063.200.00--58040.80%
NVDA260618P001720002024-05-24 3:27PM EDT172.0068.6952.5067.500.00--13046.23%
NVDA260618P001730002024-06-17 12:06AM EDT173.0083.95--0.00---0.00%
NVDA260618P001740002024-06-24 2:23PM EDT174.0067.3859.5568.350.00-3245.03%
NVDA260618P001750002024-07-11 3:13PM EDT175.0059.5660.4066.600.00-5077140.99%
NVDA260618P001760002024-06-17 12:06AM EDT176.0085.70--0.00---0.00%
NVDA260618P001770002024-06-17 12:06AM EDT177.0087.62--0.00---0.00%
NVDA260618P001780002024-05-23 9:30AM EDT178.0077.7055.0074.000.00--1048.72%
NVDA260618P001790002024-06-17 12:06AM EDT179.0094.62--0.00---0.00%
NVDA260618P001800002024-06-24 10:46AM EDT180.0070.5467.3573.500.00-48045.38%
NVDA260618P001840002024-07-09 9:46AM EDT184.0064.4467.7573.600.00-1140.12%
NVDA260618P001850002024-07-11 11:32AM EDT185.0067.7169.0577.850.00--145.67%
NVDA260618P001870002024-07-03 12:05PM EDT187.0069.5570.7578.800.00-1144.50%
NVDA260618P001880002024-05-23 9:30AM EDT188.0087.0262.5082.000.00--1048.26%
NVDA260618P001890002024-06-17 12:06AM EDT189.00104.48--0.00---0.00%
NVDA260618P001900002024-06-24 10:49AM EDT190.0078.3072.3581.600.00-44444.91%
NVDA260618P001940002024-05-23 1:56PM EDT194.0090.0568.0087.500.00--2048.94%
NVDA260618P001950002024-07-15 10:17AM EDT195.0075.5076.9582.750.00-3339.55%
NVDA260618P002000002024-06-17 10:44AM EDT200.0078.0184.8089.250.00-1143.30%
NVDA260618P002100002024-06-21 10:34AM EDT210.0092.2691.0598.250.00-5543.65%
NVDA260618P002200002024-06-17 10:58AM EDT220.0093.50102.10105.050.00-1339.38%
NVDA260618P002300002024-06-17 12:26PM EDT230.00103.00109.30117.050.00-2745.17%
NVDA260618P002400002024-07-10 1:58PM EDT240.00111.70113.95128.350.00-1249.34%
NVDA260618P002500002024-07-11 2:53PM EDT250.00122.81126.75135.200.00-2544.63%
NVDA260618P002600002024-05-29 9:46AM EDT260.003.903.104.450.00-52320.00%
NVDA260618P002700002024-05-28 9:30AM EDT270.003.853.454.800.00-170.00%
NVDA260618P002750002024-06-28 12:46PM EDT275.00156.20147.95161.200.00-7050.32%
NVDA260618P002800002024-05-31 3:54PM EDT280.005.003.855.000.00-21230.00%
NVDA260618P002900002024-06-06 10:55AM EDT290.005.104.255.500.00-1330.00%
NVDA260618P003000002024-06-07 1:15PM EDT300.005.404.756.000.00-49900.00%
NVDA260618P003100002024-06-06 11:34AM EDT310.006.005.106.550.00-1800.00%
NVDA260618P003200002024-06-07 11:50AM EDT320.006.665.607.00-0.74-10.00%1750.00%
NVDA260618P003300002024-06-06 11:53AM EDT330.007.006.307.500.00-21300.00%
NVDA260618P003400002024-06-06 2:56PM EDT340.008.006.858.000.00-1280.00%
NVDA260618P003500002024-06-06 1:54PM EDT350.008.257.758.450.00-1502710.00%
NVDA260618P003600002024-06-06 9:49AM EDT360.009.008.059.300.00-1820.00%
NVDA260618P003700002024-06-07 10:27AM EDT370.0010.168.7510.00+0.59+6.17%1250.00%
NVDA260618P003800002024-05-31 11:15AM EDT380.0012.009.4510.700.00-20760.00%
NVDA260618P003900002024-06-06 2:49PM EDT390.0011.0910.2011.450.00-5830.00%
NVDA260618P004000002024-06-07 10:35AM EDT400.0012.3011.3012.00+0.45+3.80%11720.00%
NVDA260618P004100002024-05-28 10:26AM EDT410.0013.1211.8013.050.00-4390.00%
NVDA260618P004200002024-06-04 3:46PM EDT420.0013.8512.6513.950.00-3380.00%
NVDA260618P004300002024-05-23 10:17AM EDT430.0017.8013.5514.850.00-2540.00%
NVDA260618P004400002024-06-05 2:19PM EDT440.0015.5014.5015.800.00-101460.00%
NVDA260618P004500002024-06-06 2:54PM EDT450.0016.7015.8516.700.00-13830.00%
NVDA260618P004600002024-05-31 9:45AM EDT460.0019.9016.5517.900.00-5340.00%
NVDA260618P004700002024-05-29 2:39PM EDT470.0019.6517.6019.000.00-31240.00%
NVDA260618P004800002024-06-06 2:12PM EDT480.0020.5018.7520.150.00-2820.00%
NVDA260618P004900002024-06-05 12:16PM EDT490.0021.1719.9521.350.00-1810.00%
NVDA260618P005000002024-06-07 3:37PM EDT500.0022.3521.5522.50-0.58-2.53%53230.00%
NVDA260618P005100002024-05-24 12:38PM EDT510.0028.3522.4523.950.00-1360.00%
NVDA260618P005200002024-06-07 1:43PM EDT520.0024.7024.1525.25-0.66-2.60%66320.00%
NVDA260618P005300002024-06-05 10:59AM EDT530.0026.6825.2526.700.00-31180.00%
NVDA260618P005400002024-06-05 2:43PM EDT540.0027.5226.7028.150.00-1420.00%
NVDA260618P005500002024-06-06 2:59PM EDT550.0030.1528.7029.650.00-251680.00%
NVDA260618P005600002024-06-07 11:13AM EDT560.0032.7530.0031.20-4.90-13.01%1190.00%
NVDA260618P005700002024-05-23 12:39PM EDT570.0039.7031.7032.900.00-14760.00%
NVDA260618P005800002024-05-31 12:03PM EDT580.0041.6233.2534.600.00-3790.00%
NVDA260618P005900002024-06-05 10:44AM EDT590.0036.6135.0036.450.00-2540.00%
NVDA260618P006000002024-06-07 11:28AM EDT600.0040.1037.0538.15+1.15+2.95%16350.00%
NVDA260618P006100002024-06-06 11:03AM EDT610.0040.0038.9040.100.00-3710.00%
NVDA260618P006200002024-05-13 11:50AM EDT620.0074.6840.5042.150.00-1530.00%
NVDA260618P006300002024-06-05 12:16PM EDT630.0044.2542.5044.600.00-11620.00%
NVDA260618P006400002024-06-05 9:51AM EDT640.0047.2144.5046.100.00-1640.00%
NVDA260618P006500002024-06-07 11:06AM EDT650.0050.1446.9548.35+0.14+0.28%51450.00%
NVDA260618P006600002024-05-29 2:49PM EDT660.0053.6848.7550.450.00-21240.00%
NVDA260618P006700002024-05-28 2:35PM EDT670.0057.3051.0552.750.00-17400.00%
NVDA260618P006800002024-05-28 2:43PM EDT680.0060.0553.2555.050.00-3420.00%
NVDA260618P006900002024-06-07 1:45PM EDT690.0057.0555.6057.35-1.05-1.81%1550.00%
NVDA260618P007000002024-06-07 1:18PM EDT700.0058.9358.4059.90-3.07-4.95%46,8370.00%
NVDA260618P007100002024-06-07 9:34AM EDT710.0064.8660.7062.70-2.12-3.17%1180.00%
NVDA260618P007200002024-06-07 11:03AM EDT720.0067.2363.1565.10-3.17-4.50%3590.00%
NVDA260618P007300002024-05-28 9:56AM EDT730.0073.4765.0568.050.00-101,3820.00%
NVDA260618P007400002024-06-05 3:41PM EDT740.0068.8768.5570.250.00-1310.00%
NVDA260618P007500002024-06-07 2:24PM EDT750.0073.2571.3573.05-0.45-0.61%77,7170.00%
NVDA260618P007600002024-06-07 3:42PM EDT760.0074.8073.3076.00-0.21-0.28%21,4540.00%
NVDA260618P007700002024-06-05 3:14PM EDT770.0077.1376.9578.850.00-21160.00%
NVDA260618P007800002024-06-05 10:48AM EDT780.0082.1879.8581.800.00-10390.00%
NVDA260618P007900002024-06-07 9:41AM EDT790.0088.2382.8084.80+2.95+3.46%1260.00%
NVDA260618P008000002024-06-07 9:30AM EDT800.0091.0085.9587.75+0.50+0.55%22600.00%
NVDA260618P008100002024-05-29 10:54AM EDT810.0098.2588.9590.900.00-2230.00%
NVDA260618P008200002024-06-05 3:56PM EDT820.0092.0692.1094.100.00-2820.00%
NVDA260618P008300002024-05-17 2:07PM EDT830.00154.6595.3097.350.00-660.00%
NVDA260618P008400002024-06-06 11:01AM EDT840.00101.5298.60100.750.00-12390.00%
NVDA260618P008500002024-05-28 10:14AM EDT850.00114.55102.05104.000.00-2350.00%
NVDA260618P008600002024-06-05 10:29AM EDT860.00108.32105.30107.450.00-3450.00%
NVDA260618P008700002024-05-24 3:56PM EDT870.00131.80108.80110.950.00-4610.00%
NVDA260618P008800002024-06-04 3:18PM EDT880.00121.00112.30114.500.00-10310.00%
NVDA260618P008900002024-05-28 10:52AM EDT890.00129.25115.90118.150.00-1100.00%
NVDA260618P009000002024-06-07 2:39PM EDT900.00122.85119.65121.75-2.55-2.03%11870.00%
NVDA260618P009100002024-06-04 12:56PM EDT910.00134.50123.20125.550.00-5250.00%
NVDA260618P009200002024-06-07 3:21PM EDT920.00129.86127.00129.35-10.09-7.21%3120.00%
NVDA260618P009300002024-06-07 3:05PM EDT930.00132.94130.80133.25-24.46-15.54%270.00%
NVDA260618P009400002024-06-07 3:20PM EDT940.00137.84134.75137.15-2.08-1.49%1280.00%
NVDA260618P009500002024-06-06 11:02AM EDT950.00141.20138.75141.050.00-2201610.00%
NVDA260618P009600002024-05-29 11:58AM EDT960.00156.95142.70145.200.00-4130.00%
NVDA260618P009700002024-06-05 2:59PM EDT970.00146.80146.75149.250.00-11200.00%
NVDA260618P009800002024-06-06 11:22AM EDT980.00155.00150.85153.400.00-5290.00%
NVDA260618P009900002024-06-06 11:03AM EDT990.00156.59155.00157.650.00-1001060.00%
NVDA260618P010000002024-06-07 3:48PM EDT1,000.00160.25159.40161.90-5.85-3.52%34510.00%
NVDA260618P010100002024-06-06 3:47PM EDT1,010.00168.65163.55166.100.00-2800.00%
NVDA260618P010200002024-05-30 12:14PM EDT1,020.00184.19167.95170.650.00-2400.00%
NVDA260618P010300002024-03-19 10:51AM EDT1,030.00298.20297.20302.900.00-7120.00%
NVDA260618P010400002024-06-05 3:31PM EDT1,040.00176.39176.75179.300.00-280.00%
NVDA260618P010500002024-05-31 10:32AM EDT1,050.00214.45181.45184.100.00-2740.00%
NVDA260618P010600002024-06-03 1:48PM EDT1,060.00204.05185.95188.850.00-3100.00%
NVDA260618P010700002024-05-28 11:18AM EDT1,070.00211.98190.60193.100.00-6190.00%
NVDA260618P010800002024-05-14 11:34AM EDT1,080.00304.39195.30198.300.00-450.00%
NVDA260618P010900002024-06-04 3:36PM EDT1,090.00214.43200.00203.050.00-290.00%
NVDA260618P011000002024-06-07 10:59AM EDT1,100.00213.29205.00207.50+9.02+4.42%1360.00%
NVDA260618P011100002024-05-28 9:30AM EDT1,110.00247.55209.65212.800.00-12100.00%
NVDA260618P011200002024-02-05 3:10PM EDT1,120.00447.91337.10342.150.00-200.00%
NVDA260618P011300002024-05-29 1:22PM EDT1,130.00237.66219.60222.450.00-270.00%
NVDA260618P011400002024-06-05 9:42AM EDT1,140.00234.60224.65227.550.00-260.00%
NVDA260618P011500002024-06-07 12:20PM EDT1,150.00234.32229.85232.60-3.54-1.49%11720.00%
NVDA260618P011600002024-06-06 9:50AM EDT1,160.00235.81234.90237.850.00-1340.00%
NVDA260618P011700002024-06-06 1:01PM EDT1,170.00250.85240.05243.400.00-170.00%
NVDA260618P011800002024-06-07 11:15AM EDT1,180.00255.42245.25248.35-12.93-4.82%140.00%
NVDA260618P011900002024-06-05 2:03PM EDT1,190.00250.45250.55254.000.00-12370.00%
NVDA260618P012000002024-06-07 1:30PM EDT1,200.00258.00256.15259.30-4.50-1.71%2330.00%
NVDA260618P012100002024-06-05 2:33PM EDT1,210.00261.45261.45264.850.00-170.00%
NVDA260618P012200002024-05-29 12:51PM EDT1,220.00288.04266.90270.350.00-54410.00%
NVDA260618P012300002024-05-30 11:08AM EDT1,230.00301.16272.30276.000.00-7150.00%
NVDA260618P012400002024-05-31 12:03PM EDT1,240.00324.60277.80281.200.00-2800.00%
NVDA260618P012500002024-05-29 12:59PM EDT1,250.00304.65283.60287.050.00-2770.00%
NVDA260618P012600002024-06-04 1:04PM EDT1,260.00311.97289.15292.850.00-1320.00%
NVDA260618P012700002024-05-15 9:32AM EDT1,270.00428.51295.00298.300.00-4860.00%
NVDA260618P012800002024-05-31 12:03PM EDT1,280.00350.10300.65304.100.00-4900.00%
NVDA260618P012900002024-06-03 10:15AM EDT1,290.00333.57306.20310.200.00-1440.00%
NVDA260618P013000002024-06-04 1:04PM EDT1,300.00336.64312.05315.950.00-3420.00%
NVDA260618P013200002024-06-03 10:34AM EDT1,320.00352.71323.65328.250.00-1950.00%
NVDA260618P013400002024-06-03 10:42AM EDT1,340.00365.03335.70340.550.00-21410.00%
NVDA260618P013600002024-06-05 3:06PM EDT1,360.00348.90348.00352.500.00-51260.00%
NVDA260618P013800002024-04-25 3:32PM EDT1,380.00583.46415.60429.450.00-58580.00%
NVDA260618P014000002024-06-06 1:53PM EDT1,400.00384.46369.85379.450.00-141720.00%
NVDA260618P014400002024-04-25 2:53PM EDT1,440.00635.94459.35474.700.00-7120.00%
NVDA260618P014600002024-04-25 3:32PM EDT1,460.00653.35472.10488.700.00-58580.00%
NVDA260618P014800002024-02-14 11:52AM EDT1,480.00748.40632.05645.850.00-200.00%
NVDA260618P015000002024-06-05 10:02AM EDT1,500.00449.96435.65446.050.00-2110.00%
NVDA260618P015200002024-03-13 11:43AM EDT1,520.00675.20657.15674.000.00--30.00%
NVDA260618P015400002024-03-13 11:43AM EDT1,540.00690.90672.05692.000.00--20.00%
NVDA260618P015600002024-03-13 11:44AM EDT1,560.00707.73690.40710.000.00--10.00%
NVDA260618P015800002024-03-13 12:24PM EDT1,580.00721.08709.20728.000.00-2120.00%
NVDA260618P016000002024-05-31 11:54AM EDT1,600.00582.25504.85520.200.00-1110.00%
NVDA260618P016200002024-02-27 2:14PM EDT1,620.00828.00732.85752.000.00--00.00%
NVDA260618P016400002024-03-08 12:42PM EDT1,640.00758.20766.85780.450.00-12120.00%
NVDA260618P016500002024-04-05 9:38AM EDT1,650.00796.65768.00788.000.00-100.00%
NVDA260618P016600002024-05-24 3:27PM EDT1,660.00636.53549.00565.300.00-12120.00%
NVDA260618P016700002024-04-02 9:38AM EDT1,670.00799.00820.30844.300.00--00.00%
NVDA260618P017000002024-06-05 10:02AM EDT1,700.00595.95578.55595.550.00-490.00%
NVDA260618P017100002024-05-28 1:07PM EDT1,710.00639.06586.85603.450.00-54580.00%
NVDA260618P017200002024-05-24 3:27PM EDT1,720.00686.92594.75611.250.00-12130.00%
NVDA260618P017300002024-03-08 12:42PM EDT1,730.00839.50848.00866.000.00-110.00%
NVDA260618P017400002024-05-23 12:32PM EDT1,740.00717.22610.65627.000.00-200.00%
NVDA260618P017500002024-05-28 1:07PM EDT1,750.00671.57618.60635.150.00-54520.00%
NVDA260618P017600002024-03-07 1:34PM EDT1,760.00856.95876.00894.000.00--10.00%
NVDA260618P017700002024-03-08 12:42PM EDT1,770.00876.15887.70904.000.00-220.00%
NVDA260618P017800002024-05-23 9:30AM EDT1,780.00777.03642.30659.150.00--10.00%
NVDA260618P017900002024-04-18 9:51AM EDT1,790.00946.18866.25884.000.00-600.00%
NVDA260618P018000002024-05-24 2:24PM EDT1,800.00764.82656.60674.000.00-680.00%
NVDA260618P018400002024-05-23 12:32PM EDT1,840.00805.60690.20707.800.00-400.00%
NVDA260618P018800002024-05-23 9:30AM EDT1,880.00870.16722.40739.950.00--10.00%
NVDA260618P018900002024-04-18 9:51AM EDT1,890.001,044.79960.00980.000.00--00.00%
NVDA260618P019000002024-06-05 10:02AM EDT1,900.00756.63738.65754.250.00-440.00%
NVDA260618P019400002024-05-23 1:56PM EDT1,940.00900.54772.20790.000.00-420.00%