香港股市 將收市,收市時間:5 小時 1 分鐘

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
128.44-0.80 (-0.62%)
收市:04:00PM EDT
128.60 +0.16 (+0.12%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2026年12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
NVDA261218C000005002024-07-15 3:39PM EDT0.50128.90125.60130.75-0.35-0.27%925,625226.95%
NVDA261218C000010002024-07-09 10:14AM EDT1.00134.00123.80131.800.00-153196.48%
NVDA261218C000015002024-06-17 12:07AM EDT1.5089.91--0.00---0.00%
NVDA261218C000020002024-07-08 10:04AM EDT2.00128.32122.90130.900.00-110161.33%
NVDA261218C000030002024-07-09 12:06PM EDT3.00128.74122.00129.550.00-151130.08%
NVDA261218C000035002024-06-12 10:57AM EDT3.50122.56124.75131.000.00--161270.51%
NVDA261218C000040002024-07-10 11:38AM EDT4.00130.93121.15128.650.00--1124.81%
NVDA261218C000045002024-07-08 2:22PM EDT4.50125.80120.70128.250.00--2123.24%
NVDA261218C000050002024-07-12 3:57PM EDT5.00126.00120.25127.800.00-177120.51%
NVDA261218C000060002024-06-18 2:40PM EDT6.00131.00120.70125.950.00-1210122.90%
NVDA261218C000070002024-06-17 12:08AM EDT7.0077.62--0.00---0.00%
NVDA261218C000080002024-06-17 12:08AM EDT8.0085.27--0.00---0.00%
NVDA261218C000090002024-06-24 3:55PM EDT9.00114.00116.75124.250.00--3107.57%
NVDA261218C000100002024-07-11 2:33PM EDT10.00119.50117.35122.00-0.90-0.75%1472106.27%
NVDA261218C000110002024-07-10 11:49AM EDT11.00125.24115.30122.150.00-54192102.59%
NVDA261218C000120002024-07-15 9:59AM EDT12.00118.61115.45120.70+0.29+0.25%3313104.44%
NVDA261218C000130002024-07-11 11:55AM EDT13.00117.45114.60119.800.00-2631102.32%
NVDA261218C000140002024-07-03 9:30AM EDT14.00110.05112.35120.350.00-131100.66%
NVDA261218C000150002024-06-18 1:23PM EDT15.00122.90112.00118.500.00-516595.75%
NVDA261218C000160002024-06-21 3:54PM EDT16.00113.00112.00117.200.00-1030096.97%
NVDA261218C000170002024-07-10 11:24AM EDT17.00119.45110.10116.950.00-8016992.97%
NVDA261218C000180002024-07-10 1:43PM EDT18.00119.23110.25115.450.00-4431393.70%
NVDA261218C000190002024-07-12 10:29AM EDT19.00113.50109.40114.600.00-1068192.43%
NVDA261218C000200002024-07-11 3:53PM EDT20.00111.02108.70113.600.00-1985291.21%
NVDA261218C000210002024-07-10 12:38PM EDT21.00116.78107.80113.000.00-1059590.94%
NVDA261218C000220002024-06-28 11:57AM EDT22.00107.41107.05112.050.00-323089.75%
NVDA261218C000230002024-07-11 11:55AM EDT23.00109.00106.00111.300.00-226288.18%
NVDA261218C000240002024-07-12 3:50PM EDT24.00109.00105.20110.350.00-122786.89%
NVDA261218C000250002024-06-21 3:28PM EDT25.00106.00104.45109.500.00-2755786.19%
NVDA261218C000260002024-07-11 10:10AM EDT26.00110.55103.50108.450.00-2025484.06%
NVDA261218C000270002024-07-09 11:26AM EDT27.00108.80102.85107.850.00-141,10684.64%
NVDA261218C000280002024-07-15 9:48AM EDT28.00104.97102.15107.10+0.38+0.36%127484.45%
NVDA261218C000290002024-07-15 9:48AM EDT29.00104.07101.05106.20-1.29-1.22%154082.47%
NVDA261218C000300002024-07-12 12:13PM EDT30.00104.46100.45105.300.00-21,83382.13%
NVDA261218C000310002024-07-09 10:14AM EDT31.00106.9599.65104.500.00-289281.46%
NVDA261218C000320002024-07-09 1:57PM EDT32.00103.3599.05103.800.00-102,94881.64%
NVDA261218C000330002024-07-09 12:42PM EDT33.00102.8597.75102.850.00-132179.18%
NVDA261218C000340002024-07-10 3:27PM EDT34.00106.1097.50102.000.00-142279.87%
NVDA261218C000350002024-07-09 9:30AM EDT35.00103.2896.65101.000.00-102,78378.57%
NVDA261218C000360002024-07-09 10:51AM EDT36.00102.0995.8599.650.00-2028776.56%
NVDA261218C000370002024-07-15 11:16AM EDT37.0099.5094.8099.00+7.50+8.15%1040575.73%
NVDA261218C000380002024-07-09 3:43PM EDT38.00100.7094.0598.700.00-183376.43%
NVDA261218C000390002024-07-08 11:31AM EDT39.0095.9993.1598.100.00-101,59976.03%
NVDA261218C000400002024-07-12 10:21AM EDT40.0096.0092.6097.150.00-33,50175.62%
NVDA261218C000410002024-07-05 11:55AM EDT41.0093.1191.9596.450.00-8083475.53%
NVDA261218C000420002024-07-02 2:56PM EDT42.0087.8791.1095.700.00-3080974.89%
NVDA261218C000430002024-07-02 1:57PM EDT43.0087.2089.8594.550.00-182272.64%
NVDA261218C000440002024-07-03 10:34AM EDT44.0085.7589.6593.900.00-190073.54%
NVDA261218C000450002024-07-15 12:38PM EDT45.0091.2088.9093.30-5.58-5.77%673373.40%
NVDA261218C000460002024-07-12 12:19PM EDT46.0091.5188.0592.400.00-731,15372.49%
NVDA261218C000470002024-07-02 3:48PM EDT47.0082.2087.4091.500.00-240171.97%
NVDA261218C000480002024-07-12 1:21PM EDT48.0090.4086.3590.900.00-280971.28%
NVDA261218C000490002024-07-12 1:21PM EDT49.0089.5885.8089.350.00-22,77469.81%
NVDA261218C000500002024-07-15 3:42PM EDT50.0087.0084.7089.10-2.40-2.68%65,41769.65%
NVDA261218C000510002024-07-12 11:31AM EDT51.0087.8684.4088.700.00-62,01270.56%
NVDA261218C000520002024-07-03 12:57PM EDT52.0085.7783.1088.100.00-101,30869.47%
NVDA261218C000530002024-07-09 10:06AM EDT53.0089.0082.4087.300.00-71,14369.03%
NVDA261218C000540002024-07-12 12:54PM EDT54.0086.3582.3085.550.00-271968.05%
NVDA261218C000550002024-07-09 10:05AM EDT55.0088.0682.9583.950.00-23,93668.46%
NVDA261218C000560002024-07-15 9:39AM EDT56.0084.0782.2583.35-3.37-3.85%196168.31%
NVDA261218C000570002024-06-28 12:38PM EDT57.0078.0081.5082.650.00-194067.93%
NVDA261218C000580002024-07-08 12:23PM EDT58.0081.7980.8581.950.00-11,00767.69%
NVDA261218C000590002024-07-15 9:47AM EDT59.0080.5080.1581.25-3.30-3.94%2511,66867.38%
NVDA261218C000600002024-07-15 1:17PM EDT60.0079.7079.5580.55-1.80-2.21%55,98867.19%
NVDA261218C000610002024-07-15 1:24PM EDT61.0079.6278.8079.90-1.70-2.09%272966.86%
NVDA261218C000620002024-07-05 3:57PM EDT62.0076.7278.1079.200.00-21,84266.53%
NVDA261218C000630002024-07-15 3:30PM EDT63.0077.7577.5078.55-2.50-3.12%222,52266.39%
NVDA261218C000640002024-07-01 11:34AM EDT64.0073.5576.7577.850.00-21,18965.98%
NVDA261218C000650002024-07-12 3:50PM EDT65.0076.0076.1577.20-1.20-1.55%43,19665.82%
NVDA261218C000660002024-07-15 11:23AM EDT66.0078.2075.4576.55+2.40+3.17%901,01665.53%
NVDA261218C000670002024-07-15 9:30AM EDT67.0076.3374.8075.90-5.41-6.62%61,26265.30%
NVDA261218C000680002024-07-10 12:29PM EDT68.0080.9174.1575.250.00-12,04665.06%
NVDA261218C000690002024-07-15 1:49PM EDT69.0073.8073.5574.60-1.10-1.47%45,57064.87%
NVDA261218C000700002024-07-15 12:14PM EDT70.0073.5372.9073.95-1.30-1.74%237,49464.62%
NVDA261218C000710002024-07-15 10:01AM EDT71.0073.3272.2573.35-0.87-1.17%122,07964.42%
NVDA261218C000720002024-07-15 1:33PM EDT72.0072.2071.6572.70-2.70-3.60%111,41164.21%
NVDA261218C000730002024-07-11 10:50AM EDT73.0074.1571.0572.050.00-580864.00%
NVDA261218C000740002024-07-09 11:11AM EDT74.0074.2070.4571.450.00-15,37863.83%
NVDA261218C000750002024-07-15 3:06PM EDT75.0070.0369.8570.80-2.02-2.80%55,85263.61%
NVDA261218C000760002024-07-15 12:15PM EDT76.0069.1069.2570.25-6.60-8.72%3057763.48%
NVDA261218C000770002024-07-11 10:58AM EDT77.0070.7268.6569.650.00-112,02963.30%
NVDA261218C000780002024-07-11 3:49PM EDT78.0068.6368.0569.050.00-1888563.11%
NVDA261218C000790002024-07-05 3:53PM EDT79.0066.2567.4568.350.00-101,39762.81%
NVDA261218C000800002024-07-15 12:22PM EDT80.0067.5066.9567.85-1.52-2.20%1016,60462.81%
NVDA261218C000810002024-07-15 12:25PM EDT81.0066.7566.3067.25+0.75+1.14%12,28462.55%
NVDA261218C000820002024-07-11 11:38AM EDT82.0066.1965.7066.650.00-12,39762.34%
NVDA261218C000830002024-07-15 2:03PM EDT83.0065.5065.1566.05-2.47-3.63%12,81862.17%
NVDA261218C000840002024-07-03 11:51AM EDT84.0064.0064.6065.550.00-112,28662.09%
NVDA261218C000850002024-07-15 1:33PM EDT85.0064.0064.0564.90-1.40-2.14%1235,78161.87%
NVDA261218C000860002024-07-15 11:06AM EDT86.0065.3963.5064.40-0.36-0.55%22,56461.77%
NVDA261218C000870002024-07-11 1:46PM EDT87.0064.2862.9563.90+0.90+1.42%102,39061.68%
NVDA261218C000880002024-07-15 11:46AM EDT88.0063.0662.4063.30-5.14-7.54%106,98161.48%
NVDA261218C000890002024-07-09 1:21PM EDT89.0063.6461.8562.750.00-311,39261.32%
NVDA261218C000900002024-07-15 3:08PM EDT90.0061.3661.3562.15-1.14-1.82%21819,25461.16%
NVDA261218C000910002024-07-15 11:56AM EDT91.0061.4560.8061.70-2.60-4.06%12,84061.08%
NVDA261218C000920002024-07-15 2:15PM EDT92.0059.8860.2561.15-2.62-4.19%101,92760.91%
NVDA261218C000930002024-07-11 3:42PM EDT93.0060.6459.7560.550.00-61,88260.74%
NVDA261218C000940002024-07-12 2:10PM EDT94.0062.1559.2560.100.00-151,89860.68%
NVDA261218C000950002024-07-15 2:23PM EDT95.0058.5058.7559.60-0.50-0.85%422,91360.58%
NVDA261218C000960002024-07-12 1:53PM EDT96.0060.9258.2059.100.00-2092960.43%
NVDA261218C000970002024-07-12 3:53PM EDT97.0058.8557.7058.600.00-624,23060.32%
NVDA261218C000980002024-07-15 10:57AM EDT98.0059.2557.2558.10+0.98+1.68%657760.25%
NVDA261218C000990002024-07-15 2:15PM EDT99.0056.2856.7057.60-1.02-1.78%101,14160.08%
NVDA261218C001000002024-07-15 3:33PM EDT100.0056.2056.3057.05-1.45-2.52%7720,66760.00%
NVDA261218C001010002024-07-12 2:08PM EDT101.0058.4555.7556.600.00-9081459.86%
NVDA261218C001020002024-07-15 10:12AM EDT102.0056.5355.3056.10-0.62-1.08%101,36759.77%
NVDA261218C001030002024-07-15 10:12AM EDT103.0055.9354.8055.60-1.47-2.56%1177159.63%
NVDA261218C001040002024-07-15 10:12AM EDT104.0055.5054.3555.25-0.50-0.89%154759.64%
NVDA261218C001050002024-07-15 10:24AM EDT105.0055.3353.9054.65-0.42-0.75%5011,65859.45%
NVDA261218C001060002024-07-15 10:03AM EDT106.0054.3653.4054.25+4.84+9.77%353659.37%
NVDA261218C001070002024-07-15 3:39PM EDT107.0053.3052.9553.90-1.70-3.09%121,15259.37%
NVDA261218C001080002024-07-11 12:47PM EDT108.0053.5052.5053.350.00-61,48559.20%
NVDA261218C001090002024-07-10 11:05AM EDT109.0056.9052.0552.950.00-536359.15%
NVDA261218C001100002024-07-15 2:33PM EDT110.0051.5051.6552.40-0.90-1.72%3017,91159.02%
NVDA261218C001110002024-07-11 12:43PM EDT111.0052.7051.1551.950.00-154458.87%
NVDA261218C001120002024-07-11 11:59AM EDT112.0051.2050.7051.650.00-11,89858.88%
NVDA261218C001130002024-07-15 1:55PM EDT113.0050.2050.3051.10-0.50-0.99%32,39358.74%
NVDA261218C001140002024-07-12 11:59AM EDT114.0051.5049.8550.65+0.05+0.10%293058.62%
NVDA261218C001150002024-07-15 3:48PM EDT115.0049.4549.4550.30-2.75-5.27%1321,89258.62%
NVDA261218C001160002024-07-15 1:57PM EDT116.0048.6549.0049.90-2.35-4.61%268558.53%
NVDA261218C001170002024-07-12 10:00AM EDT117.0050.3548.6049.450.00-41,20958.44%
NVDA261218C001180002024-07-15 11:09AM EDT118.0049.8048.2048.95-0.43-0.86%31,63558.31%
NVDA261218C001190002024-07-15 10:33AM EDT119.0048.8947.8048.65-0.32-0.65%11,10458.32%
NVDA261218C001200002024-07-15 3:52PM EDT120.0047.0047.4548.15-3.30-6.56%4813,76158.22%
NVDA261218C001210002024-07-15 10:01AM EDT121.0047.6547.0047.90-2.22-4.45%41,54558.22%
NVDA261218C001220002024-07-15 10:14AM EDT122.0047.8046.6047.40-1.70-3.43%84,89958.07%
NVDA261218C001230002024-07-15 1:35PM EDT123.0046.2046.2547.10-1.80-3.75%119,33758.10%
NVDA261218C001240002024-07-15 9:46AM EDT124.0045.7545.8546.70-1.00-2.14%661558.02%
NVDA261218C001250002024-07-15 3:36PM EDT125.0045.7445.4546.25-0.76-1.63%818,37757.90%
NVDA261218C001260002024-07-12 2:36PM EDT126.0047.8745.0545.900.00-21,46757.84%
NVDA261218C001270002024-07-15 3:50PM EDT127.0044.5044.6545.55-1.60-3.47%1358457.78%
NVDA261218C001280002024-07-15 3:54PM EDT128.0044.2044.2545.15-2.75-5.86%5788257.68%
NVDA261218C001290002024-07-15 3:49PM EDT129.0044.2044.0044.75-0.55-1.23%20694957.68%
NVDA261218C001300002024-07-15 3:59PM EDT130.0044.0043.5544.35-0.63-1.41%10038,91957.54%
NVDA261218C001320002024-07-15 2:33PM EDT132.0043.0342.8043.60-2.17-4.80%163,15457.39%
NVDA261218C001340002024-07-15 12:16PM EDT134.0042.0042.2042.95-2.78-6.21%53,60257.39%
NVDA261218C001350002024-07-15 2:40PM EDT135.0041.9741.7542.60-1.53-3.52%1652857.27%
NVDA261218C001360002024-07-15 2:14PM EDT136.0041.2041.4042.25-1.53-3.58%21,15057.21%
NVDA261218C001380002024-07-15 2:27PM EDT138.0040.6240.7041.55-2.38-5.53%42,41657.08%
NVDA261218C001400002024-07-15 3:13PM EDT140.0040.3040.0540.90-0.66-1.61%4610,04157.01%
NVDA261218C001420002024-07-15 3:37PM EDT142.0039.6839.3540.10-0.32-0.80%790356.79%
NVDA261218C001440002024-07-15 12:14PM EDT144.0038.6038.8039.60-1.53-3.81%21,31856.85%
NVDA261218C001450002024-07-12 2:53PM EDT145.0040.9638.4039.250.00-7521756.73%
NVDA261218C001460002024-07-15 1:52PM EDT146.0038.3038.1038.90-0.33-0.85%11,74956.67%
NVDA261218C001480002024-07-15 12:15PM EDT148.0037.2537.4538.35-1.15-2.99%25,94556.61%
NVDA261218C001500002024-07-15 3:48PM EDT150.0036.9536.9037.70-1.00-2.64%4018,27856.53%
NVDA261218C001520002024-07-15 3:09PM EDT152.0036.5036.2537.10-2.38-6.12%1049856.42%
NVDA261218C001540002024-07-15 2:20PM EDT154.0035.7035.7036.45-1.35-3.64%91,29756.32%
NVDA261218C001550002024-07-15 11:56AM EDT155.0035.6835.4036.00-0.22-0.61%3023256.17%
NVDA261218C001560002024-07-15 1:25PM EDT156.0035.4935.1035.95-0.85-2.34%13,17956.27%
NVDA261218C001580002024-07-12 12:58PM EDT158.0036.1034.5035.400.00-3143956.18%
NVDA261218C001600002024-07-15 3:04PM EDT160.0034.1034.0034.80-1.67-4.67%6324,42256.11%
NVDA261218C001620002024-07-15 9:53AM EDT162.0033.9833.4534.30-1.00-2.86%268956.06%
NVDA261218C001640002024-07-15 12:07PM EDT164.0033.3032.9033.65-0.70-2.06%531,96055.91%
NVDA261218C001650002024-07-15 11:28AM EDT165.0033.9032.6533.45-0.30-0.88%639655.92%
NVDA261218C001660002024-07-15 3:34PM EDT166.0032.6932.3533.15-1.01-3.00%278355.84%
NVDA261218C001670002024-07-11 10:18AM EDT167.0034.0032.1032.900.00-135955.81%
NVDA261218C001680002024-07-12 3:50PM EDT168.0032.7531.8532.550.00-181,37755.73%
NVDA261218C001690002024-07-08 9:50AM EDT169.0033.0531.5032.300.00-214855.63%
NVDA261218C001700002024-07-15 2:44PM EDT170.0031.4031.3532.15-1.05-3.24%2262,21855.73%
NVDA261218C001710002024-07-12 11:59AM EDT171.0032.3931.1031.950.00-351,10255.73%
NVDA261218C001720002024-07-12 10:55AM EDT172.0032.6130.9531.550.00-1051455.66%
NVDA261218C001730002024-06-28 12:13PM EDT173.0029.9230.8031.250.00-731155.65%
NVDA261218C001740002024-07-15 12:17PM EDT174.0030.3630.5531.00+2.96+10.80%32,61155.61%
NVDA261218C001750002024-07-15 3:01PM EDT175.0030.3330.3030.80-0.77-2.48%111,66955.60%
NVDA261218C001760002024-07-11 3:10PM EDT176.0031.1030.0530.550.00-116,70055.55%
NVDA261218C001770002024-07-12 1:32PM EDT177.0030.9529.8530.350.00-585455.57%
NVDA261218C001780002024-07-15 11:47AM EDT178.0029.8029.6030.10-0.50-1.65%383255.52%
NVDA261218C001790002024-07-12 3:49PM EDT179.0030.4529.3529.850.00-82,41955.47%
NVDA261218C001800002024-07-15 3:22PM EDT180.0029.2529.1529.65-0.40-1.35%1813,61955.48%
NVDA261218C001810002024-07-10 3:12PM EDT181.0032.5028.9029.400.00-121955.42%
NVDA261218C001820002024-07-15 3:33PM EDT182.0028.9028.7029.20-1.10-3.67%173355.42%
NVDA261218C001830002024-07-15 10:54AM EDT183.0029.4228.4529.00+0.95+3.34%248355.39%
NVDA261218C001840002024-07-12 3:18PM EDT184.0029.8028.2528.750.00-1395155.36%
NVDA261218C001850002024-07-15 11:06AM EDT185.0029.0528.1028.55-0.05-0.17%1050855.39%
NVDA261218C001860002024-07-11 10:07AM EDT186.0030.9527.8028.350.00-131455.32%
NVDA261218C001870002024-07-02 1:44PM EDT187.0025.1527.6028.100.00-5164655.28%
NVDA261218C001880002024-07-11 3:03PM EDT188.0028.0027.4027.900.00-13962355.27%
NVDA261218C001890002024-07-12 11:52AM EDT189.0028.2327.2027.700.00-437955.26%
NVDA261218C001900002024-07-15 3:41PM EDT190.0027.1027.0027.50-3.23-10.65%63,90655.24%
NVDA261218C001910002024-07-11 3:29PM EDT191.0026.9726.8027.350.00-129255.26%
NVDA261218C001920002024-07-15 9:52AM EDT192.0026.9526.6027.15+2.95+12.29%276155.24%
NVDA261218C001930002024-07-10 12:28PM EDT193.0030.0526.4026.900.00-21,11555.19%
NVDA261218C001940002024-07-15 2:42PM EDT194.0026.1526.2026.70-0.40-1.51%9116,77955.17%
NVDA261218C001950002024-07-15 10:25AM EDT195.0025.8026.0026.50-1.37-5.04%329655.15%
NVDA261218C002000002024-07-15 3:47PM EDT200.0025.0025.0525.55-0.61-2.38%1107,90555.06%
NVDA261218C002050002024-07-15 11:07AM EDT205.0024.8524.1024.60-0.15-0.60%31,14054.92%
NVDA261218C002100002024-07-12 3:20PM EDT210.0024.5023.2523.750.00-41,46654.87%
NVDA261218C002120002024-07-10 12:58PM EDT212.0022.8022.9023.40-3.50-13.31%11,15054.82%
NVDA261218C002130002024-07-12 12:54PM EDT213.0023.7522.6023.350.00-56654.80%
NVDA261218C002140002024-07-10 3:34PM EDT214.0025.7722.4523.150.00-51954.77%
NVDA261218C002150002024-07-12 11:14AM EDT215.0023.6522.4022.900.00-265254.77%
NVDA261218C002160002024-07-03 12:53PM EDT216.0021.9522.1022.800.00-202354.71%
NVDA261218C002170002024-07-11 11:09AM EDT217.0023.5521.9522.700.00-12754.74%
NVDA261218C002180002024-06-27 3:41PM EDT218.0022.3021.8022.50+0.92+4.30%21754.71%
NVDA261218C002190002024-07-02 12:10PM EDT219.0019.4021.6022.400.00-111454.70%
NVDA261218C002200002024-07-15 12:03PM EDT220.0021.5021.6022.10-0.95-4.23%161,60754.70%
NVDA261218C002210002024-07-12 9:45AM EDT221.0021.2021.4022.000.00-110654.69%
NVDA261218C002220002024-07-10 12:58PM EDT222.0022.1521.3021.85-2.40-9.78%25454.71%
NVDA261218C002230002024-06-28 9:30AM EDT223.0020.6221.0021.750.00-11454.64%
NVDA261218C002240002024-07-12 3:04PM EDT224.0022.5020.8521.600.00-11554.63%
NVDA261218C002250002024-07-15 1:28PM EDT225.0020.9020.8521.35-0.90-4.13%21,68654.65%
NVDA261218C002260002024-07-01 10:57AM EDT226.0019.0020.5521.300.00-44654.60%
NVDA261218C002270002024-07-15 12:03PM EDT227.0026.0020.5521.05+4.48+20.82%185854.62%
NVDA261218C002280002024-07-15 1:09PM EDT228.0020.4520.4020.90-0.55-2.62%4142,29054.60%
NVDA261218C002300002024-07-15 1:45PM EDT230.0020.1520.1520.60-1.34-6.24%251,11054.59%
NVDA261218C002350002024-07-15 11:58AM EDT235.0019.8519.4519.90-0.05-0.25%154454.53%
NVDA261218C002400002024-07-15 11:19AM EDT240.0019.6018.7519.25+0.70+3.70%51,68054.47%
NVDA261218C002450002024-07-15 10:35AM EDT245.0018.6518.1518.60-0.65-3.37%161,36454.44%
NVDA261218C002500002024-07-15 3:55PM EDT250.0017.8017.5017.90-0.35-1.93%1284,95054.31%
NVDA261218C002550002024-07-12 2:36PM EDT255.0017.5017.0017.35-0.75-4.11%198854.35%
NVDA261218C002600002024-07-15 12:31PM EDT260.0016.4016.4516.80-1.20-6.82%648554.32%
NVDA261218C002650002024-07-15 2:33PM EDT265.0015.9715.9016.25-0.38-2.32%41,08154.27%
NVDA261218C002700002024-07-15 3:18PM EDT270.0015.4615.3515.70-0.26-1.65%962454.19%
NVDA261218C002750002024-07-15 12:20PM EDT275.0015.0014.9015.20-1.00-6.25%235954.19%
NVDA261218C002800002024-07-15 3:18PM EDT280.0014.5014.4014.75-0.20-1.36%2204,32254.16%
NVDA261218C002900002024-06-04 11:38AM EDT290.00895.77954.00970.450.00-1540.00%
NVDA261218C003000002024-06-03 10:22AM EDT300.00881.20946.00962.200.00-11820.00%
NVDA261218C003100002024-05-28 1:02PM EDT310.00878.98938.00954.000.00-2890.00%
NVDA261218C003200002024-06-05 11:18AM EDT320.00928.82928.85945.850.00-12840.00%
NVDA261218C003300002024-05-24 10:23AM EDT330.00760.61920.70937.750.00-1330.00%
NVDA261218C003400002024-06-03 1:05PM EDT340.00844.94913.60929.700.00-6420.00%
NVDA261218C003500002024-06-07 9:38AM EDT350.00899.00904.90921.65+61.81+7.38%52730.00%
NVDA261218C003600002024-05-28 10:17AM EDT360.00810.00896.65913.650.00-1290.00%
NVDA261218C003700002024-06-07 3:36PM EDT370.00896.67890.00905.70+51.62+6.11%1280.00%
NVDA261218C003800002024-06-06 2:42PM EDT380.00882.00881.10897.400.00-2210.00%
NVDA261218C003900002024-06-06 10:01AM EDT390.00870.41872.95889.550.00-11620.00%
NVDA261218C004000002024-06-06 2:53PM EDT400.00869.14866.05881.750.00-53490.00%
NVDA261218C004100002024-06-05 11:18AM EDT410.00857.02858.25874.350.00-2880.00%
NVDA261218C004200002024-06-03 2:42PM EDT420.00791.58850.55866.650.00-3840.00%
NVDA261218C004300002024-06-04 12:40PM EDT430.00792.57842.25858.950.00-4830.00%
NVDA261218C004400002024-06-06 2:40PM EDT440.00833.17834.60851.350.00-1920.00%
NVDA261218C004500002024-06-05 3:19PM EDT450.00847.63828.00843.800.00-1700.00%
NVDA261218C004600002024-06-06 9:58AM EDT460.00809.35820.15836.250.00-11070.00%
NVDA261218C004700002024-06-06 2:40PM EDT470.00810.30812.70828.800.00-2390.00%
NVDA261218C004800002024-06-07 3:41PM EDT480.00813.20806.00821.40-11.83-1.43%3830.00%
NVDA261218C004900002024-06-07 3:41PM EDT490.00806.28797.90814.05-0.24-0.03%12760.00%
NVDA261218C005000002024-06-07 3:51PM EDT500.00797.00790.85805.90+1.00+0.13%75280.00%
NVDA261218C005100002024-06-07 3:43PM EDT510.00793.70784.00799.45+0.97+0.12%32110.00%
NVDA261218C005200002024-06-03 3:56PM EDT520.00726.86776.00792.250.00-11320.00%
NVDA261218C005300002024-05-31 9:54AM EDT530.00692.05768.45785.050.00-11140.00%
NVDA261218C005400002024-06-06 1:33PM EDT540.00762.35761.85777.950.00-1710.00%
NVDA261218C005500002024-06-07 9:38AM EDT550.00749.95754.80770.90-43.05-5.43%13890.00%
NVDA261218C005600002024-06-06 11:56AM EDT560.00755.00748.00763.950.00-2960.00%
NVDA261218C005700002024-06-06 9:55AM EDT570.00739.64740.00757.000.00-1690.00%
NVDA261218C005800002024-06-07 12:00PM EDT580.00727.94734.20749.25-25.16-3.34%31020.00%
NVDA261218C005900002024-06-03 9:45AM EDT590.00670.00727.15743.300.00-11,1670.00%
NVDA261218C006000002024-06-07 9:43AM EDT600.00710.00720.35736.50-15.10-2.08%15940.00%
NVDA261218C006100002024-06-06 2:47PM EDT610.00718.00714.00729.400.00-1760.00%
NVDA261218C006200002024-06-07 3:35PM EDT620.00712.57707.25722.65+64.29+9.92%61930.00%
NVDA261218C006300002024-06-07 3:48PM EDT630.00709.50700.40716.55+58.55+8.99%52560.00%
NVDA261218C006400002024-06-07 9:52AM EDT640.00692.30693.80709.55+12.94+1.90%11160.00%
NVDA261218C006500002024-06-07 3:48PM EDT650.00696.13687.30703.45+5.20+0.75%83200.00%
NVDA261218C006600002024-06-07 10:09AM EDT660.00675.89681.10696.15-13.11-1.90%6810.00%
NVDA261218C006700002024-06-07 2:03PM EDT670.00680.00674.45690.60+20.12+3.05%21280.00%
NVDA261218C006800002024-06-05 2:58PM EDT680.00684.02668.00684.250.00-21290.00%
NVDA261218C006900002024-06-07 3:45PM EDT690.00671.94661.85677.55-34.18-4.84%28240.00%
NVDA261218C007000002024-06-07 10:40AM EDT700.00650.41656.20670.70-8.99-1.36%27610.00%
NVDA261218C007100002024-06-06 11:01AM EDT710.00658.00650.30664.400.00-32070.00%
NVDA261218C007200002024-06-04 10:38AM EDT720.00595.96644.15658.550.00-11410.00%
NVDA261218C007300002024-05-31 11:57AM EDT730.00538.35638.05653.250.00-2810.00%
NVDA261218C007400002024-06-07 9:55AM EDT740.00627.20632.05646.20-16.98-2.64%15390.00%
NVDA261218C007500002024-06-07 12:59PM EDT750.00638.00626.10641.00+5.90+0.93%26400.00%
NVDA261218C007600002024-06-07 1:27PM EDT760.00631.55620.05634.65+25.55+4.22%1600.00%
NVDA261218C007700002024-06-07 3:54PM EDT770.00621.53614.30628.25+4.55+0.74%32080.00%
NVDA261218C007800002024-06-07 9:40AM EDT780.00602.47607.25623.10-18.58-2.99%2930.00%
NVDA261218C007900002024-06-07 9:40AM EDT790.00596.47602.75616.90-1.86-0.31%21500.00%
NVDA261218C008000002024-06-07 10:52AM EDT800.00591.15597.05611.20-10.60-1.76%51,7130.00%
NVDA261218C008100002024-06-07 11:11AM EDT810.00582.67591.45605.75+4.77+0.83%32380.00%
NVDA261218C008200002024-06-07 10:14AM EDT820.00582.10585.85600.25-20.60-3.42%12630.00%
NVDA261218C008300002024-06-07 9:40AM EDT830.00572.66580.40594.75-16.44-2.79%23020.00%
NVDA261218C008400002024-06-06 10:59AM EDT840.00584.48574.90589.650.00-72300.00%
NVDA261218C008500002024-06-07 12:16PM EDT850.00572.00569.50583.65-4.70-0.81%25850.00%
NVDA261218C008600002024-06-07 12:32PM EDT860.00573.00564.00578.05-6.98-1.20%72710.00%
NVDA261218C008700002024-06-07 12:20PM EDT870.00563.49558.75572.60-12.66-2.20%12470.00%
NVDA261218C008800002024-06-07 3:23PM EDT880.00557.00553.35567.65+3.00+0.54%27200.00%
NVDA261218C008900002024-06-07 2:01PM EDT890.00553.40548.15562.20+5.45+0.99%351240.00%
NVDA261218C009000002024-06-07 3:55PM EDT900.00548.77543.05557.10-2.19-0.40%161,8740.00%
NVDA261218C009100002024-06-07 9:33AM EDT910.00529.62537.80551.80-20.38-3.71%13080.00%
NVDA261218C009200002024-06-07 9:32AM EDT920.00525.15533.05546.50-10.55-1.97%12550.00%
NVDA261218C009300002024-06-07 2:11PM EDT930.00529.60527.95541.85+13.38+2.59%22080.00%
NVDA261218C009400002024-06-07 1:54PM EDT940.00534.68523.00536.65+12.18+2.33%21980.00%
NVDA261218C009500002024-06-07 2:12PM EDT950.00520.00517.95531.80+5.72+1.11%13060.00%
NVDA261218C009600002024-06-07 11:09AM EDT960.00505.85513.00526.90-15.15-2.91%1900.00%
NVDA261218C009700002024-06-07 10:26AM EDT970.00500.86508.20521.95-23.26-4.44%24320.00%
NVDA261218C009800002024-06-07 10:26AM EDT980.00496.14503.70517.15-16.14-3.15%1590.00%
NVDA261218C009900002024-06-07 9:57AM EDT990.00494.62498.80511.85-12.86-2.53%11300.00%
NVDA261218C010000002024-06-07 3:56PM EDT1,000.00500.00499.00506.40+5.00+1.01%291,8910.00%
NVDA261218C010100002024-06-07 9:59AM EDT1,010.00483.70489.35503.30-8.05-1.64%5870.00%
NVDA261218C010200002024-06-07 10:41AM EDT1,020.00484.00484.95498.50-11.85-2.39%71600.00%
NVDA261218C010300002024-06-07 10:41AM EDT1,030.00477.00483.70490.40-13.95-2.84%2600.00%
NVDA261218C010400002024-06-05 2:01PM EDT1,040.00483.88479.10485.800.00-2570.00%
NVDA261218C010500002024-06-07 3:17PM EDT1,050.00475.32474.50481.90+0.32+0.07%51,1610.00%
NVDA261218C010600002024-06-06 2:57PM EDT1,060.00466.00470.30476.950.00-1510.00%
NVDA261218C010700002024-06-07 1:34PM EDT1,070.00473.53465.80472.50+2.55+0.54%11100.00%
NVDA261218C010800002024-06-07 3:38PM EDT1,080.00464.85461.45468.20-8.15-1.72%11470.00%
NVDA261218C010900002024-06-07 3:38PM EDT1,090.00460.46457.10463.85+5.65+1.24%2370.00%
NVDA261218C011000002024-06-07 3:44PM EDT1,100.00458.14453.45459.20+5.94+1.31%431,8020.00%
NVDA261218C011100002024-06-07 3:58PM EDT1,110.00453.90449.00455.45+4.56+1.01%4770.00%
NVDA261218C011200002024-06-07 3:39PM EDT1,120.00447.72444.55451.20+10.41+2.38%31970.00%
NVDA261218C011300002024-06-07 12:43PM EDT1,130.00440.00440.25447.15-10.91-2.42%22780.00%
NVDA261218C011400002024-06-06 3:04PM EDT1,140.00436.75436.25443.000.00-1850.00%
NVDA261218C011500002024-06-07 3:38PM EDT1,150.00436.00432.70438.45+0.41+0.09%61810.00%
NVDA261218C011600002024-06-07 3:27PM EDT1,160.00430.45428.10434.90-0.57-0.13%1620.00%
NVDA261218C011700002024-06-07 3:55PM EDT1,170.00428.05424.10428.00+3.98+0.94%261140.00%
NVDA261218C011800002024-06-07 10:42AM EDT1,180.00414.38420.15427.10-5.88-1.40%11490.00%
NVDA261218C011900002024-06-07 1:22PM EDT1,190.00424.72416.25423.10+13.21+3.21%10870.00%
NVDA261218C012000002024-06-07 3:59PM EDT1,200.00415.92412.55419.00-1.41-0.34%551,2010.00%
NVDA261218C012100002024-06-07 3:50PM EDT1,210.00413.47408.70415.50-1.07-0.26%681020.00%
NVDA261218C012200002024-06-07 3:42PM EDT1,220.00411.05404.85411.70+6.05+1.49%163500.00%
NVDA261218C012300002024-06-07 12:01PM EDT1,230.00394.52399.55409.15-12.22-3.00%21,7710.00%
NVDA261218C012400002024-06-07 1:37PM EDT1,240.00405.00397.30404.30+2.29+0.57%15490.00%
NVDA261218C012500002024-06-07 3:47PM EDT1,250.00398.05394.25400.05-5.20-1.29%316730.00%
NVDA261218C012600002024-06-07 3:47PM EDT1,260.00394.28389.95397.05+3.87+0.99%171070.00%
NVDA261218C012700002024-06-06 2:14PM EDT1,270.00382.61386.50393.400.00-3350.00%
NVDA261218C012800002024-06-06 3:53PM EDT1,280.00389.00382.85390.000.00-4500.00%
NVDA261218C012900002024-06-06 12:34PM EDT1,290.00369.28379.30386.300.00-4930.00%
NVDA261218C013000002024-06-07 1:06PM EDT1,300.00385.00376.45382.30+8.70+2.31%253,7640.00%
NVDA261218C013200002024-06-07 2:37PM EDT1,320.00371.45369.00375.60-3.86-1.03%31860.00%
NVDA261218C013400002024-06-07 3:55PM EDT1,340.00365.23362.20368.95-2.47-0.67%11650.00%
NVDA261218C013600002024-06-07 1:45PM EDT1,360.00361.20355.60362.35+5.49+1.54%2540.00%
NVDA261218C013800002024-06-06 1:24PM EDT1,380.00349.08349.15355.350.00-72470.00%
NVDA261218C014000002024-06-07 3:59PM EDT1,400.00346.75343.00348.90+2.25+0.65%278770.00%
NVDA261218C014200002024-06-07 3:48PM EDT1,420.00341.32336.60342.85+12.97+3.95%4840.00%
NVDA261218C014400002024-06-07 3:48PM EDT1,440.00335.07330.60338.55+5.07+1.54%11140.00%
NVDA261218C014600002024-06-06 10:27AM EDT1,460.00328.00324.60331.350.00-31640.00%
NVDA261218C014800002024-06-06 1:00PM EDT1,480.00309.00318.80326.350.00-275970.00%
NVDA261218C015000002024-06-07 3:38PM EDT1,500.00318.00313.60318.50-2.00-0.63%247420.00%
NVDA261218C015200002024-06-07 3:49PM EDT1,520.00312.57307.50314.15-0.91-0.29%8500.00%
NVDA261218C015400002024-06-07 3:49PM EDT1,540.00305.77301.95308.45-1.94-0.63%801000.00%
NVDA261218C015600002024-06-06 3:16PM EDT1,560.00297.94296.70304.000.00-83650.00%
NVDA261218C015800002024-06-06 11:48AM EDT1,580.00294.32291.30298.300.00-8420.00%
NVDA261218C016000002024-06-07 3:42PM EDT1,600.00292.00286.95293.10+5.00+1.74%161550.00%
NVDA261218C016200002024-06-07 1:11PM EDT1,620.00289.05281.30287.60-1.95-0.67%11020.00%
NVDA261218C016400002024-06-07 2:44PM EDT1,640.00280.00275.15284.60+3.60+1.30%53,1930.00%
NVDA261218C016500002024-06-07 12:25PM EDT1,650.00280.50274.45280.00+7.31+2.68%8290.00%
NVDA261218C016600002024-05-28 10:11AM EDT1,660.00219.12271.35277.750.00-10670.00%
NVDA261218C016700002024-05-23 1:30PM EDT1,670.00190.46269.10276.550.00-3430.00%
NVDA261218C016800002024-06-05 11:08AM EDT1,680.00262.92266.80272.550.00-4950.00%
NVDA261218C016900002024-06-07 9:33AM EDT1,690.00259.20264.45270.20-7.80-2.92%1190.00%
NVDA261218C017000002024-06-07 12:26PM EDT1,700.00265.62262.75268.85+1.62+0.61%111410.00%
NVDA261218C017100002024-06-07 9:38AM EDT1,710.00258.30259.70265.60-2.53-0.97%220.00%
NVDA261218C017200002024-06-06 10:06AM EDT1,720.00262.55258.65263.400.00-260.00%
NVDA261218C017300002024-06-05 1:11PM EDT1,730.00256.21257.00261.100.00-12340.00%
NVDA261218C017400002024-06-07 12:04PM EDT1,740.00250.06254.80258.80-8.01-3.10%22560.00%
NVDA261218C017500002024-06-05 3:38PM EDT1,750.00259.95252.65256.500.00-36890.00%
NVDA261218C017600002024-06-05 3:10PM EDT1,760.00256.85248.90256.000.00-101,6240.00%
NVDA261218C017700002024-06-05 3:33PM EDT1,770.00252.60248.30252.600.00-6320.00%
NVDA261218C017800002024-06-06 2:47PM EDT1,780.00247.71246.15250.550.00-10820.00%
NVDA261218C017900002024-06-07 11:04AM EDT1,790.00239.00244.10248.40-5.17-2.12%32400.00%
NVDA261218C018000002024-06-07 2:38PM EDT1,800.00241.93242.10245.90+0.11+0.05%716620.00%
NVDA261218C018100002024-05-07 11:24AM EDT1,810.00116.85239.60244.550.00-8180.00%
NVDA261218C018200002024-06-07 3:02PM EDT1,820.00241.55238.00242.25+14.50+6.39%4680.00%
NVDA261218C018300002024-06-05 10:18AM EDT1,830.00227.74235.90240.200.00-2400.00%
NVDA261218C018400002024-06-07 2:32PM EDT1,840.00234.85233.90238.20-4.30-1.80%21010.00%
NVDA261218C018500002024-06-06 11:58AM EDT1,850.00232.00232.00235.850.00-1360.00%
NVDA261218C018600002024-06-07 3:05PM EDT1,860.00232.85229.95234.300.00-5330.00%
NVDA261218C018700002024-06-05 3:18PM EDT1,870.00235.37228.05231.900.00-9670.00%
NVDA261218C018800002024-06-07 12:30PM EDT1,880.00230.00226.05230.40+1.93+0.85%1540.00%
NVDA261218C018900002024-06-06 1:15PM EDT1,890.00220.65224.35228.500.00-1370.00%
NVDA261218C019000002024-06-07 2:28PM EDT1,900.00224.00222.35226.30+3.39+1.54%334010.00%
NVDA261218C019100002024-06-06 10:03AM EDT1,910.00220.97220.55224.450.00-3200.00%
NVDA261218C019200002024-05-29 12:36PM EDT1,920.00188.70218.70222.650.00-1740.00%
NVDA261218C019300002024-06-03 10:21AM EDT1,930.00181.40216.80220.800.00-21010.00%
NVDA261218C019400002024-06-07 3:58PM EDT1,940.00217.00214.50219.55+6.00+2.84%51,8950.00%
NVDA261218C019500002024-06-05 2:33PM EDT1,950.00217.01213.60217.250.00-780.00%
NVDA261218C020000002024-06-07 3:30PM EDT2,000.00206.64204.75208.65-4.16-1.97%2122830.00%
NVDA261218C020500002024-06-07 2:49PM EDT2,050.00198.83196.50200.85+0.83+0.42%250.00%
NVDA261218C021000002024-06-07 9:47AM EDT2,100.00186.40188.90192.60-1.17-0.62%4640.00%
NVDA261218C021200002024-06-07 1:33PM EDT2,120.00190.00185.50189.70+4.60+2.48%11290.00%
NVDA261218C021300002024-06-06 3:48PM EDT2,130.00186.65184.00188.15+186.65--60.00%
NVDA261218C021500002024-06-03 10:54AM EDT2,150.00147.00181.25185.100.00-210.00%
NVDA261218C021700002024-05-29 11:43AM EDT2,170.00150.36178.15182.350.00--10.00%
NVDA261218C021800002024-06-05 9:57AM EDT2,180.00170.50176.80180.95+170.50--10.00%
NVDA261218C022000002024-06-07 3:30PM EDT2,200.00176.05174.35178.10+2.61+1.50%2870.00%
NVDA261218C022100002024-06-06 11:39AM EDT2,210.00173.55172.60176.700.00-190.00%
NVDA261218C022200002024-06-06 9:30AM EDT2,220.00184.70171.25175.35+184.70--10.00%
NVDA261218C022300002024-05-30 3:22PM EDT2,230.00137.80170.15174.000.00-210.00%
NVDA261218C022400002024-05-31 11:51AM EDT2,240.00125.00168.55172.650.00-410.00%
NVDA261218C022500002024-06-07 12:11PM EDT2,250.00166.86167.55171.10+3.52+2.16%40160.00%
NVDA261218C022600002024-06-06 11:08AM EDT2,260.00170.50165.95170.000.00-230.00%
NVDA261218C022700002024-06-07 11:12AM EDT2,270.00162.30164.70168.70+18.46+12.83%21200.00%
NVDA261218C022800002024-06-07 3:52PM EDT2,280.00165.00163.40167.35-3.00-1.79%1704,3950.00%
NVDA261218C023000002024-06-07 3:06PM EDT2,300.00163.70161.15164.70+163.70-8200.00%
NVDA261218C023500002024-06-07 9:30AM EDT2,350.00154.05155.05158.60+154.05-150.00%
NVDA261218C024000002024-06-07 3:24PM EDT2,400.00151.00149.15152.75+151.00-131070.00%
NVDA261218C024500002024-06-07 3:25PM EDT2,450.00145.12143.60147.20+145.12-14-0.00%
NVDA261218C025000002024-06-07 3:25PM EDT2,500.00139.77138.55140.80+139.77-92-0.00%
認沽盤範圍2026年12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
NVDA261218P000005002024-07-15 12:59PM EDT0.500.010.000.010.00-39920,371121.88%
NVDA261218P000010002024-07-10 12:48PM EDT1.000.010.000.020.00-22949109.38%
NVDA261218P000015002024-07-01 12:13PM EDT1.500.030.000.030.00-10121103.13%
NVDA261218P000020002024-07-11 11:55AM EDT2.000.010.010.030.00-15198.44%
NVDA261218P000025002024-07-15 12:49PM EDT2.500.030.000.02-0.01-25.00%112,66185.94%
NVDA261218P000030002024-07-05 1:55PM EDT3.000.100.020.330.00-15166115.82%
NVDA261218P000035002024-07-11 3:09PM EDT3.500.030.030.380.00-372112.89%
NVDA261218P000040002024-07-05 1:56PM EDT4.000.080.010.100.00-3074089.84%
NVDA261218P000045002024-07-09 3:53PM EDT4.500.030.020.360.00-654102.15%
NVDA261218P000050002024-07-03 10:09AM EDT5.000.080.020.200.00-11,10891.02%
NVDA261218P000060002024-07-12 9:30AM EDT6.000.050.030.280.00-216689.36%
NVDA261218P000070002024-07-15 10:40AM EDT7.000.080.030.08+0.05+166.67%549573.83%
NVDA261218P000080002024-07-05 3:55PM EDT8.000.040.030.180.00-122375.98%
NVDA261218P000090002024-07-15 2:44PM EDT9.000.090.060.15+0.01+12.50%356872.46%
NVDA261218P000100002024-07-15 3:36PM EDT10.000.130.100.130.00-16110,61370.22%
NVDA261218P000110002024-07-03 11:24AM EDT11.000.090.070.180.00-261,87268.16%
NVDA261218P000120002024-07-15 2:41PM EDT12.000.120.090.20+0.02+20.00%10215266.99%
NVDA261218P000130002024-06-28 3:34PM EDT13.000.160.110.230.00-25,80866.02%
NVDA261218P000140002024-07-15 12:02PM EDT14.000.200.160.26+0.04+25.00%229265.67%
NVDA261218P000150002024-07-15 12:22PM EDT15.000.220.220.28+0.01+4.76%3849,01965.19%
NVDA261218P000160002024-07-15 10:10AM EDT16.000.260.230.30+0.01+4.00%427263.72%
NVDA261218P000170002024-07-15 3:29PM EDT17.000.300.260.33+0.01+3.45%104,19862.79%
NVDA261218P000180002024-07-15 3:41PM EDT18.000.340.300.37+0.02+6.25%201,66962.21%
NVDA261218P000190002024-07-15 3:58PM EDT19.000.370.290.41+0.01+2.78%1643460.89%
NVDA261218P000200002024-07-15 2:03PM EDT20.000.400.400.45+0.03+8.11%3964,96561.13%
NVDA261218P000210002024-07-15 3:31PM EDT21.000.460.360.50+0.08+21.05%650959.62%
NVDA261218P000220002024-07-10 2:16PM EDT22.000.450.410.510.00-3191458.74%
NVDA261218P000230002024-07-12 1:16PM EDT23.000.530.450.540.00-187457.96%
NVDA261218P000240002024-07-12 10:44AM EDT24.000.550.500.600.00-1080857.57%
NVDA261218P000250002024-07-11 3:54PM EDT25.000.640.560.650.00-41,91757.13%
NVDA261218P000260002024-07-11 1:54PM EDT26.000.690.610.700.00-31,09756.59%
NVDA261218P000270002024-07-15 2:43PM EDT27.000.740.670.75-0.01-1.33%31,64756.10%
NVDA261218P000280002024-07-11 1:51PM EDT28.000.810.740.830.00-114,08755.86%
NVDA261218P000290002024-07-11 1:00PM EDT29.000.860.800.880.00-281655.32%
NVDA261218P000300002024-07-15 3:44PM EDT30.000.940.870.96+0.02+2.17%165,76255.01%
NVDA261218P000310002024-07-11 1:09PM EDT31.001.070.941.030.00-299554.61%
NVDA261218P000320002024-07-15 10:43AM EDT32.001.101.021.12+0.02+1.85%21,15254.35%
NVDA261218P000330002024-07-15 9:33AM EDT33.001.131.101.25+0.01+0.89%11,24154.25%
NVDA261218P000340002024-07-11 11:20AM EDT34.001.201.181.340.00-11,80053.92%
NVDA261218P000350002024-07-12 1:05PM EDT35.001.301.291.420.00-203,92453.64%
NVDA261218P000360002024-07-10 3:09PM EDT36.001.421.371.52+0.12+9.23%141853.31%
NVDA261218P000370002024-07-15 9:50AM EDT37.001.541.461.62+0.05+3.36%871452.98%
NVDA261218P000380002024-07-12 10:09AM EDT38.001.581.551.710.00-11,01952.61%
NVDA261218P000390002024-07-12 11:09AM EDT39.001.681.661.820.00-1053752.36%
NVDA261218P000400002024-07-15 2:12PM EDT40.001.861.771.92+0.05+2.76%457,14752.05%
NVDA261218P000410002024-07-10 9:30AM EDT41.001.821.882.030.00-767551.77%
NVDA261218P000420002024-07-15 3:28PM EDT42.002.102.002.16+0.17+8.81%192851.55%
NVDA261218P000430002024-07-11 1:43PM EDT43.002.142.122.280.00-197851.29%
NVDA261218P000440002024-07-11 3:51PM EDT44.002.322.252.400.00-21,19551.04%
NVDA261218P000450002024-07-15 1:13PM EDT45.002.502.392.54+0.10+4.17%516,64850.84%
NVDA261218P000460002024-07-15 12:32PM EDT46.002.592.512.64+0.03+1.17%11,00050.48%
NVDA261218P000470002024-07-08 12:06PM EDT47.002.652.662.820.00-401,40750.38%
NVDA261218P000480002024-07-12 12:54PM EDT48.002.782.802.970.00-21,11850.15%
NVDA261218P000490002024-07-11 11:45AM EDT49.002.992.963.100.00-183350.24%
NVDA261218P000500002024-07-12 11:38AM EDT50.003.073.103.300.00-3212,91650.22%
NVDA261218P000510002024-07-15 2:19PM EDT51.003.353.253.45+0.25+8.06%11,79349.96%
NVDA261218P000520002024-07-09 9:46AM EDT52.003.293.453.600.00-51,20849.68%
NVDA261218P000530002024-06-28 3:40PM EDT53.003.903.603.800.00-378549.60%
NVDA261218P000540002024-07-08 3:35PM EDT54.003.803.754.000.00-111,83449.49%
NVDA261218P000550002024-07-12 2:47PM EDT55.003.864.004.150.00-52,96649.17%
NVDA261218P000560002024-07-15 3:57PM EDT56.004.284.154.35+0.28+7.00%311,49649.04%
NVDA261218P000570002024-06-25 12:36PM EDT57.004.904.354.550.00-705,38248.88%
NVDA261218P000580002024-07-12 9:54AM EDT58.004.604.554.750.00-106,86148.71%
NVDA261218P000590002024-07-10 11:31AM EDT59.004.504.754.950.00-2146348.52%
NVDA261218P000600002024-07-15 3:51PM EDT60.005.155.005.15+0.25+5.10%5818,83848.32%
NVDA261218P000610002024-07-15 3:34PM EDT61.005.305.205.40+0.20+3.92%42,37448.27%
NVDA261218P000620002024-07-12 10:41AM EDT62.005.355.405.650.00-102,18048.19%
NVDA261218P000630002024-07-15 10:10AM EDT63.005.655.655.85+0.12+2.17%192847.96%
NVDA261218P000640002024-07-12 9:46AM EDT64.006.005.906.100.00-136347.85%
NVDA261218P000650002024-07-15 2:43PM EDT65.006.286.156.35+0.28+4.67%2020,37047.74%
NVDA261218P000660002024-07-11 11:30AM EDT66.006.436.356.600.00-189147.61%
NVDA261218P000670002024-07-12 3:55PM EDT67.006.556.656.850.00-301,14347.46%
NVDA261218P000680002024-07-10 12:40PM EDT68.006.406.907.150.00-181,84547.44%
NVDA261218P000690002024-07-05 11:32AM EDT69.007.097.157.350.00-101,88347.14%
NVDA261218P000700002024-07-15 2:47PM EDT70.007.557.407.65+0.32+4.43%49,14847.09%
NVDA261218P000710002024-07-09 9:56AM EDT71.007.257.707.900.00-174746.90%
NVDA261218P000720002024-07-15 11:24AM EDT72.007.757.958.25-0.25-3.12%20016,75846.95%
NVDA261218P000730002024-07-11 2:50PM EDT73.008.288.258.500.00-10155046.74%
NVDA261218P000740002024-07-03 10:46AM EDT74.008.858.558.800.00-171,17846.63%
NVDA261218P000750002024-07-15 3:54PM EDT75.009.108.859.05+0.38+4.36%34,20946.41%
NVDA261218P000760002024-07-03 12:54PM EDT76.008.969.159.350.00-101,94346.28%
NVDA261218P000770002024-07-08 3:26PM EDT77.009.259.459.650.00-111,23446.15%
NVDA261218P000780002024-07-12 11:14AM EDT78.009.509.7510.000.00-11,55346.11%
NVDA261218P000790002024-07-12 3:23PM EDT79.009.8510.1010.350.00-284746.07%
NVDA261218P000800002024-07-15 3:16PM EDT80.0010.5510.4010.70+0.50+4.98%285,02246.01%
NVDA261218P000810002024-07-12 1:53PM EDT81.0010.3810.7011.000.00-102,19145.83%
NVDA261218P000820002024-07-10 10:30AM EDT82.0010.3511.0511.300.00-51,46445.65%
NVDA261218P000830002024-07-11 3:33PM EDT83.0011.4511.4011.650.00-81,43345.56%
NVDA261218P000840002024-07-15 2:53PM EDT84.0011.9011.7512.00+0.44+3.84%364745.46%
NVDA261218P000850002024-07-15 11:32AM EDT85.0012.0012.1012.35+0.35+3.00%1702,89745.35%
NVDA261218P000860002024-07-15 3:51PM EDT86.0012.7512.4512.75+0.15+1.19%301,04245.33%
NVDA261218P000870002024-07-15 3:51PM EDT87.0013.1512.8513.15+0.45+3.54%357045.29%
NVDA261218P000880002024-07-15 2:36PM EDT88.0013.3013.2013.45+0.40+3.10%582345.07%
NVDA261218P000890002024-07-10 2:24PM EDT89.0012.5013.5513.850.00-11,14945.01%
NVDA261218P000900002024-07-12 3:18PM EDT90.0013.9013.9514.25+0.39+2.89%32,80444.95%
NVDA261218P000910002024-07-15 11:54AM EDT91.0014.3614.3014.65+0.29+2.06%151,53144.88%
NVDA261218P000920002024-07-12 3:36PM EDT92.0014.4114.7015.000.00-1,2032,15444.71%
NVDA261218P000930002024-07-11 10:10AM EDT93.0014.4015.1015.400.00-21,24744.62%
NVDA261218P000940002024-07-15 10:39AM EDT94.0015.3015.5015.80+0.20+1.32%166144.53%
NVDA261218P000950002024-07-15 1:57PM EDT95.0016.1615.9016.25+0.71+4.60%31,93644.50%
NVDA261218P000960002024-07-15 9:45AM EDT96.0016.3916.3516.65-0.11-0.67%147244.39%
NVDA261218P000970002024-07-10 2:44PM EDT97.0015.6016.7517.050.00-4061644.27%
NVDA261218P000980002024-07-12 1:13PM EDT98.0016.7017.1517.450.00-126144.14%
NVDA261218P000990002024-07-12 1:54PM EDT99.0017.0417.5517.850.00-21,63144.01%
NVDA261218P001000002024-07-15 3:46PM EDT100.0018.1018.0018.30+0.67+3.84%397,53743.95%
NVDA261218P001010002024-07-11 1:10PM EDT101.0018.5318.4518.800.00-227643.96%
NVDA261218P001020002024-07-09 3:32PM EDT102.0018.3018.8519.200.00-1151643.80%
NVDA261218P001030002024-07-12 2:30PM EDT103.0018.7019.3519.650.00-155243.71%
NVDA261218P001040002024-07-15 2:13PM EDT104.0020.0519.7520.10+0.19+0.96%133743.63%
NVDA261218P001050002024-07-12 9:33AM EDT105.0020.2320.2020.550.00-21,06643.52%
NVDA261218P001060002024-07-12 2:30PM EDT106.0020.0020.6521.050.00-125243.50%
NVDA261218P001070002024-07-11 3:12PM EDT107.0021.0021.1021.500.00-2048243.38%
NVDA261218P001080002024-07-11 10:19AM EDT108.0022.0021.6021.95+1.00+4.76%1331543.27%
NVDA261218P001090002024-07-11 10:15AM EDT109.0021.5922.1022.450.00-140043.21%
NVDA261218P001100002024-07-15 3:14PM EDT110.0022.7522.5522.90+0.92+4.21%2255,43043.08%
NVDA261218P001110002024-07-11 10:01AM EDT111.0021.8023.0023.400.00-1059743.02%
NVDA261218P001120002024-07-12 2:37PM EDT112.0022.7423.5023.900.00-11,86142.95%
NVDA261218P001130002024-07-12 10:40AM EDT113.0023.5023.9524.400.00-652,56242.87%
NVDA261218P001140002024-07-11 11:02AM EDT114.0024.1224.5024.900.00-1030342.79%
NVDA261218P001150002024-07-15 10:07AM EDT115.0024.9025.0025.40-0.20-0.80%101,75642.69%
NVDA261218P001160002024-07-12 2:39PM EDT116.0024.6025.3526.000.00-110242.74%
NVDA261218P001170002024-07-11 1:58PM EDT117.0026.3025.8526.450.00-112042.57%
NVDA261218P001180002024-07-11 3:06PM EDT118.0026.3026.5526.950.00-442,37142.46%
NVDA261218P001190002024-07-15 12:19PM EDT119.0027.2527.0527.45+0.20+0.74%250842.34%
NVDA261218P001200002024-07-15 3:42PM EDT120.0027.9027.6028.00+0.59+2.16%353,81042.29%
NVDA261218P001210002024-07-15 2:13PM EDT121.0028.5027.5529.00+1.26+4.63%246642.85%
NVDA261218P001220002024-07-15 2:12PM EDT122.0028.9828.0529.25+0.68+2.40%21,11942.38%
NVDA261218P001230002024-07-10 11:22AM EDT123.0027.6028.0029.900.00-118142.44%
NVDA261218P001240002024-07-12 3:22PM EDT124.0029.0529.1030.300.00-4534842.16%
NVDA261218P001250002024-07-15 10:41AM EDT125.0029.8529.5530.80+0.42+1.43%270842.02%
NVDA261218P001260002024-07-12 3:19PM EDT126.0030.0530.1031.800.00-371842.53%
NVDA261218P001270002024-07-12 1:36PM EDT127.0030.5730.7532.300.00-165342.37%
NVDA261218P001280002024-07-15 3:51PM EDT128.0032.5331.1532.70+0.53+1.66%38942.07%
NVDA261218P001290002024-07-15 12:39PM EDT129.0032.8031.8533.35-0.15-0.46%10710942.10%
NVDA261218P001300002024-07-15 1:50PM EDT130.0033.3633.1033.85+0.62+1.89%1791,22741.93%
NVDA261218P001320002024-07-12 2:00PM EDT132.0033.9433.7034.90+0.59+1.77%267441.63%
NVDA261218P001340002024-07-15 12:10PM EDT134.0035.0033.8037.05+1.32+3.92%1033642.74%
NVDA261218P001350002024-07-12 2:47PM EDT135.0034.6033.1537.700.00-29542.73%
NVDA261218P001360002024-07-11 2:02PM EDT136.0037.0035.3038.250.00-3967942.59%
NVDA261218P001380002024-07-12 11:47AM EDT138.0036.7836.7539.450.00-222,25842.42%
NVDA261218P001400002024-07-15 12:03PM EDT140.0038.8537.7540.35+0.50+1.30%101,23541.85%
NVDA261218P001420002024-07-15 3:10PM EDT142.0040.5338.6541.65-4.15-9.29%122341.77%
NVDA261218P001440002024-07-09 1:12PM EDT144.0040.3540.2042.500.00-211241.11%
NVDA261218P001450002024-07-15 11:05AM EDT145.0041.7540.5543.30+1.04+2.55%18441.24%
NVDA261218P001460002024-06-26 12:54PM EDT146.0045.2540.9044.100.00-151,12741.37%
NVDA261218P001480002024-06-27 1:14PM EDT148.0045.7042.3045.500.00-12,05241.37%
NVDA261218P001500002024-07-15 3:04PM EDT150.0045.7543.6547.00+0.75+1.67%66187641.47%
NVDA261218P001520002024-07-11 1:34PM EDT152.0047.0044.6548.200.00-430241.18%
NVDA261218P001540002024-06-26 10:58AM EDT154.0050.0545.7549.000.00-34340.37%
NVDA261218P001550002024-07-09 1:15PM EDT155.0045.8046.2550.000.00-1140.71%
NVDA261218P001560002024-07-09 10:14AM EDT156.0046.8046.9550.550.00-27040.48%
NVDA261218P001580002024-07-11 10:33AM EDT158.0048.8649.1051.900.00-111040.33%
NVDA261218P001600002024-07-15 12:18PM EDT160.0051.8350.2553.75-0.23-0.44%101,05440.78%
NVDA261218P001620002024-06-20 1:41PM EDT162.0053.5051.1555.000.00-22940.47%
NVDA261218P001640002024-06-24 2:18PM EDT164.0060.8552.6556.200.00-2023340.08%
NVDA261218P001650002024-07-09 11:22AM EDT165.0053.2053.0057.000.00-41540.13%
NVDA261218P001660002024-06-17 3:55PM EDT166.0054.8553.9057.650.00-13039.99%
NVDA261218P001670002024-06-17 12:16PM EDT167.0055.9254.4558.500.00-3240.09%
NVDA261218P001680002024-06-24 2:23PM EDT168.0063.3855.0559.300.00-1040.13%
NVDA261218P001690002024-07-08 9:53AM EDT169.0056.9555.7559.750.00-2239.72%
NVDA261218P001700002024-07-12 3:31PM EDT170.0057.5056.0061.650.00-2881,06241.14%
NVDA261218P001710002024-07-12 3:49PM EDT171.0059.0156.7062.900.00-260941.74%
NVDA261218P001720002024-06-24 2:43PM EDT172.0065.8057.6564.000.00-22042.15%
NVDA261218P001740002024-06-18 12:09PM EDT174.0059.1258.9565.100.00-473041.56%
NVDA261218P001750002024-07-12 3:49PM EDT175.0062.2159.3066.350.00-259542.15%
NVDA261218P001760002024-06-18 12:10PM EDT176.0059.9160.8567.100.00-12042.10%
NVDA261218P001770002024-06-18 12:10PM EDT177.0060.6460.8066.900.00-1140.83%
NVDA261218P001780002024-06-18 12:15PM EDT178.0061.6563.5068.350.00-272241.67%
NVDA261218P001790002024-07-03 12:18PM EDT179.0065.5562.9568.850.00-31341.29%
NVDA261218P001800002024-07-15 2:41PM EDT180.0066.7963.9069.75+1.33+2.03%2124641.42%
NVDA261218P001810002024-06-18 12:27PM EDT181.0064.1363.7569.900.00-4540.58%
NVDA261218P001820002024-07-10 9:30AM EDT182.0064.5464.7070.850.00-11240.77%
NVDA261218P001830002024-07-10 9:30AM EDT183.0065.2865.9572.200.00-11241.46%
NVDA261218P001840002024-06-20 12:09PM EDT184.0066.8367.1070.700.00-42238.47%
NVDA261218P001850002024-06-27 9:49AM EDT185.0071.0066.8072.850.00-16940.21%
NVDA261218P001860002024-06-17 12:08AM EDT186.0097.40--0.00---0.00%
NVDA261218P001870002024-07-10 10:56AM EDT187.0068.1568.9074.850.00-11240.69%
NVDA261218P001880002024-06-17 12:08AM EDT188.00101.90--0.00---0.00%
NVDA261218P001890002024-06-17 12:08AM EDT189.0099.90--0.00---0.00%
NVDA261218P001900002024-06-24 10:46AM EDT190.0080.6869.0075.650.00-4438.49%
NVDA261218P001910002024-06-17 12:08AM EDT191.00105.30--0.00---0.00%
NVDA261218P001920002024-06-17 12:08AM EDT192.00104.39--0.00---0.00%
NVDA261218P001930002024-06-17 12:08AM EDT193.00106.06--0.00---0.00%
NVDA261218P001940002024-06-06 9:32AM EDT194.0077.8975.0080.850.00--040.98%
NVDA261218P001950002024-07-05 12:59PM EDT195.0077.8874.8580.850.00-12139.87%
NVDA261218P002000002024-07-15 11:55AM EDT200.0081.5078.8585.00+0.82+1.02%4123539.79%
NVDA261218P002050002024-07-15 2:59PM EDT205.0085.9583.0088.70+3.75+4.56%1539.01%
NVDA261218P002100002024-07-05 3:54PM EDT210.0090.9587.2092.650.00-505138.50%
NVDA261218P002150002024-06-21 9:59AM EDT215.0094.4890.9096.600.00-1137.89%
NVDA261218P002160002024-06-05 9:40AM EDT216.00100.1092.25100.300.00--1041.95%
NVDA261218P002170002024-06-14 10:36AM EDT217.0093.3091.7597.900.00--137.20%
NVDA261218P002200002024-06-24 11:27AM EDT220.00105.5895.95101.650.00-461738.85%
NVDA261218P002240002024-06-12 9:58AM EDT224.00102.3399.10101.600.00--133.03%
NVDA261218P002250002024-07-02 3:32PM EDT225.00106.3099.75105.850.00--138.50%
NVDA261218P002260002024-06-17 11:08AM EDT226.00101.0599.15106.800.00-11,02038.58%
NVDA261218P002270002024-07-01 9:44AM EDT227.00110.16102.10106.750.00-12437.10%
NVDA261218P002280002024-06-21 2:02PM EDT228.00105.45102.15107.800.00-21,00437.34%
NVDA261218P002300002024-06-17 10:58AM EDT230.00103.83103.65110.100.00-31238.14%
NVDA261218P002350002024-07-03 11:36AM EDT235.00112.52107.85114.200.00-22137.47%
NVDA261218P002400002024-06-17 10:51AM EDT240.00115.23112.50118.900.00-411437.72%
NVDA261218P002450002024-06-12 12:02PM EDT245.00122.29113.95122.200.00--10035.43%
NVDA261218P002500002024-07-11 9:34AM EDT250.00116.25121.15128.300.00-13838.11%
NVDA261218P002600002024-06-05 3:32PM EDT260.004.903.955.500.00-11060.00%
NVDA261218P002650002024-06-20 11:45AM EDT265.00131.09135.10146.000.00--144.64%
NVDA261218P002700002024-07-09 10:56AM EDT270.00139.12140.00151.000.00-11045.29%
NVDA261218P002750002024-07-08 1:07PM EDT275.00147.49144.55155.950.00-1545.84%
NVDA261218P002800002024-07-12 10:34AM EDT280.00150.59149.25160.000.00-1244.90%
NVDA261218P002900002024-06-05 12:46PM EDT290.007.505.457.300.00-1810.00%
NVDA261218P003000002024-06-07 2:54PM EDT300.007.507.107.650.00-84340.00%
NVDA261218P003100002024-06-07 9:44AM EDT310.008.406.708.75-0.35-4.00%1860.00%
NVDA261218P003200002024-06-07 9:34AM EDT320.009.057.359.00+0.08+0.89%11140.00%
NVDA261218P003300002024-06-07 1:14PM EDT330.009.678.3510.00+0.62+6.85%21260.00%
NVDA261218P003400002024-06-06 11:51AM EDT340.0010.218.8510.900.00-21940.00%
NVDA261218P003500002024-06-07 2:14PM EDT350.0011.2011.0011.45+0.10+0.90%83330.00%
NVDA261218P003600002024-06-07 12:17PM EDT360.0012.3511.6012.65+0.16+1.31%2450.00%
NVDA261218P003700002024-06-07 12:26PM EDT370.0012.8511.3513.70-0.14-1.08%1750.00%
NVDA261218P003800002024-06-06 12:31PM EDT380.0014.1512.3014.500.00-6970.00%
NVDA261218P003900002024-06-07 11:11AM EDT390.0015.3213.9015.65+0.32+2.13%1560.00%
NVDA261218P004000002024-06-07 1:23PM EDT400.0015.7514.9516.00-0.20-1.25%66790.00%
NVDA261218P004100002024-06-07 11:00AM EDT410.0018.4515.4517.70+0.95+5.43%1680.00%
NVDA261218P004200002024-06-06 10:22AM EDT420.0018.7516.4518.800.00-1580.00%
NVDA261218P004300002024-05-30 3:28PM EDT430.0022.0517.6520.100.00-1920.00%
NVDA261218P004400002024-06-05 2:19PM EDT440.0020.9918.8521.350.00-51170.00%
NVDA261218P004500002024-06-07 3:56PM EDT450.0022.1020.5522.20-0.25-1.12%151,6140.00%
NVDA261218P004600002024-06-07 12:45PM EDT460.0023.3521.4024.05-0.25-1.06%11000.00%
NVDA261218P004700002024-06-05 12:33PM EDT470.0025.1922.8025.450.00-51420.00%
NVDA261218P004800002024-06-07 12:34PM EDT480.0026.2524.2026.95-0.18-0.68%21100.00%
NVDA261218P004900002024-06-06 3:55PM EDT490.0028.1025.7028.450.00-4760.00%
NVDA261218P005000002024-06-07 3:56PM EDT500.0028.8028.8029.65-1.20-4.00%111,2440.00%
NVDA261218P005100002024-06-07 3:37PM EDT510.0030.6029.6031.35-0.97-3.07%21770.00%
NVDA261218P005200002024-06-06 2:09PM EDT520.0033.8031.0033.000.00-18850.00%
NVDA261218P005300002024-06-06 12:41PM EDT530.0035.4532.9534.800.00-2790.00%
NVDA261218P005400002024-06-05 1:03PM EDT540.0036.2034.5537.250.00-12420.00%
NVDA261218P005500002024-06-07 2:03PM EDT550.0038.0036.8538.50+1.10+2.98%32920.00%
NVDA261218P005600002024-05-31 2:01PM EDT560.0047.8738.0540.450.00-21480.00%
NVDA261218P005700002024-06-07 3:16PM EDT570.0042.7541.0042.45-0.72-1.66%25320.00%
NVDA261218P005800002024-05-31 11:19AM EDT580.0051.5042.6044.650.00-306850.00%
NVDA261218P005900002024-06-06 11:04AM EDT590.0046.2644.0047.300.00-1460.00%
NVDA261218P006000002024-06-07 1:47PM EDT600.0047.7046.0047.90-1.80-3.64%221,7710.00%
NVDA261218P006100002024-06-07 3:15PM EDT610.0050.0248.5550.80-1.37-2.67%22910.00%
NVDA261218P006200002024-06-07 9:48AM EDT620.0054.4750.5053.05-0.03-0.06%22070.00%
NVDA261218P006300002024-06-07 3:54PM EDT630.0054.6654.4055.55+0.62+1.15%21170.00%
NVDA261218P006400002024-06-05 9:54AM EDT640.0058.9055.2558.750.00-3500.00%
NVDA261218P006500002024-06-07 3:06PM EDT650.0060.6058.9060.65-0.40-0.66%42,0380.00%
NVDA261218P006600002024-05-30 2:25PM EDT660.0068.3860.0063.800.00-5960.00%
NVDA261218P006700002024-06-07 2:41PM EDT670.0065.0062.5066.40-2.30-3.42%11100.00%
NVDA261218P006800002024-06-06 12:02PM EDT680.0068.8065.6568.800.00-21820.00%
NVDA261218P006900002024-06-07 11:04AM EDT690.0072.9068.4071.50+1.40+1.96%12790.00%
NVDA261218P007000002024-06-07 2:57PM EDT700.0073.0570.4073.60-2.20-2.92%28270.00%
NVDA261218P007100002024-06-05 3:24PM EDT710.0074.6973.8576.650.00-12770.00%
NVDA261218P007200002024-06-07 10:12AM EDT720.0081.8576.1579.25+2.25+2.83%201,6670.00%
NVDA261218P007300002024-06-07 10:12AM EDT730.0084.6579.4582.50+5.87+7.45%20570.00%
NVDA261218P007400002024-06-07 3:09PM EDT740.0084.6182.3085.50-2.60-2.98%61240.00%
NVDA261218P007500002024-06-07 3:45PM EDT750.0087.2585.5588.35-0.05-0.06%123990.00%
NVDA261218P007600002024-06-07 9:40AM EDT760.0093.4088.3591.65-0.90-0.95%21880.00%
NVDA261218P007700002024-06-07 1:04PM EDT770.0092.8091.6094.85-2.70-2.83%31170.00%
NVDA261218P007800002024-06-07 3:04PM EDT780.0097.0094.9098.05-2.40-2.41%81540.00%
NVDA261218P007900002024-06-07 3:07PM EDT790.00100.2598.20101.25+1.10+1.11%1780.00%
NVDA261218P008000002024-06-07 3:54PM EDT800.00102.78101.45104.50-2.72-2.58%204050.00%
NVDA261218P008100002024-06-07 2:06PM EDT810.00107.18104.85108.05-2.02-1.85%82210.00%
NVDA261218P008200002024-06-07 3:12PM EDT820.00110.60108.25111.55-10.65-8.78%121210.00%
NVDA261218P008300002024-06-07 1:20PM EDT830.00112.93111.70115.05+2.88+2.62%11410.00%
NVDA261218P008400002024-06-07 9:43AM EDT840.00122.23115.25118.55+5.28+4.51%5570.00%
NVDA261218P008500002024-06-07 9:47AM EDT850.00124.75118.80122.10-0.20-0.16%71830.00%
NVDA261218P008600002024-06-07 3:55PM EDT860.00124.00122.40125.95-3.30-2.59%2610.00%
NVDA261218P008700002024-06-07 10:22AM EDT870.00133.00126.05129.75+2.79+2.14%1550.00%
NVDA261218P008800002024-06-07 10:22AM EDT880.00137.00129.90133.55+5.71+4.35%1780.00%
NVDA261218P008900002024-06-06 11:42AM EDT890.00138.40133.60137.000.00-61140.00%
NVDA261218P009000002024-06-07 3:58PM EDT900.00139.00137.70141.10-5.07-3.52%113170.00%
NVDA261218P009100002024-06-07 12:07PM EDT910.00147.80141.55145.20+0.95+0.65%21070.00%
NVDA261218P009200002024-06-06 12:30PM EDT920.00152.00145.50149.000.00-11110.00%
NVDA261218P009300002024-06-05 11:26AM EDT930.00154.25149.65152.900.00-321270.00%
NVDA261218P009400002024-06-07 10:53AM EDT940.00161.00153.45157.50+0.85+0.53%1590.00%
NVDA261218P009500002024-06-07 3:38PM EDT950.00160.28157.80161.50-2.22-1.37%11480.00%
NVDA261218P009600002024-06-07 3:29PM EDT960.00164.74161.95165.95+2.59+1.60%1440.00%
NVDA261218P009700002024-06-06 3:07PM EDT970.00172.50166.15170.300.00-53700.00%
NVDA261218P009800002024-06-05 12:09PM EDT980.00174.74170.40174.650.00-2300.00%
NVDA261218P009900002024-06-07 3:13PM EDT990.00178.45174.75179.00+2.30+1.31%21330.00%
NVDA261218P010000002024-06-07 3:59PM EDT1,000.00182.00179.25182.65-3.85-2.07%124440.00%
NVDA261218P010100002024-06-06 9:55AM EDT1,010.00190.00183.75188.000.00-2280.00%
NVDA261218P010200002024-06-06 11:22AM EDT1,020.00194.00188.25192.250.00-2180.00%
NVDA261218P010300002024-06-07 3:50PM EDT1,030.00197.80192.70197.25-4.20-2.08%1190.00%
NVDA261218P010400002024-06-07 3:25PM EDT1,040.00200.62197.20201.90-2.55-1.26%2330.00%
NVDA261218P010500002024-06-07 3:52PM EDT1,050.00204.22202.20206.15+4.17+2.08%4950.00%
NVDA261218P010600002024-05-31 10:01AM EDT1,060.00234.33206.80211.300.00-1200.00%
NVDA261218P010700002024-06-07 3:25PM EDT1,070.00214.95211.50216.20+8.11+3.92%570.00%
NVDA261218P010800002024-06-06 9:43AM EDT1,080.00212.80216.40221.100.00-1160.00%
NVDA261218P010900002024-06-07 3:36PM EDT1,090.00224.53221.20225.65-2.87-1.26%360.00%
NVDA261218P011000002024-06-07 3:25PM EDT1,100.00229.60226.35230.75-4.90-2.09%23360.00%
NVDA261218P011100002024-06-07 3:52PM EDT1,110.00234.00231.25236.00+2.00+0.86%6370.00%
NVDA261218P011200002024-06-06 9:33AM EDT1,120.00231.27236.15240.650.00-11940.00%
NVDA261218P011300002024-06-07 3:13PM EDT1,130.00245.58241.15245.55-5.74-2.28%22540.00%
NVDA261218P011400002024-06-07 3:25PM EDT1,140.00249.98246.10250.80-6.64-2.59%4290.00%
NVDA261218P011500002024-06-07 3:54PM EDT1,150.00254.66251.70255.55+9.12+3.71%81190.00%
NVDA261218P011600002024-06-07 3:36PM EDT1,160.00260.37256.70259.70-1.38-0.53%350.00%
NVDA261218P011700002024-06-07 10:37AM EDT1,170.00271.37262.05266.50+3.77+1.41%140.00%
NVDA261218P011800002024-06-07 10:37AM EDT1,180.00276.73267.25271.95+3.63+1.33%12400.00%
NVDA261218P011900002024-06-07 1:25PM EDT1,190.00272.80272.40277.25-7.20-2.57%1480.00%
NVDA261218P012000002024-06-07 3:55PM EDT1,200.00280.36274.65287.80-2.79-0.99%262380.00%
NVDA261218P012100002024-06-07 3:50PM EDT1,210.00285.37278.00288.80-3.13-1.08%1410.00%
NVDA261218P012200002024-06-07 2:46PM EDT1,220.00294.00282.80295.40-2.73-0.92%11040.00%
NVDA261218P012300002024-06-07 3:56PM EDT1,230.00296.85288.70301.05-3.85-1.28%180.00%
NVDA261218P012400002024-06-06 9:33AM EDT1,240.00293.10294.80309.300.00-1300.00%
NVDA261218P012500002024-06-07 10:35AM EDT1,250.00316.94300.70315.85+6.83+2.20%2320.00%
NVDA261218P012600002024-06-06 9:58AM EDT1,260.00324.90306.70318.200.00-1680.00%
NVDA261218P012700002024-05-30 2:15PM EDT1,270.00344.51312.45324.550.00-1660.00%
NVDA261218P012800002024-06-06 12:33PM EDT1,280.00337.00318.50329.100.00-3840.00%
NVDA261218P012900002024-06-06 10:05AM EDT1,290.00335.30324.65336.200.00-270.00%
NVDA261218P013000002024-06-07 10:24AM EDT1,300.00348.50328.85343.20+3.30+0.96%8690.00%
NVDA261218P013200002024-06-03 10:15AM EDT1,320.00373.72340.70354.150.00-1250.00%
NVDA261218P013400002024-06-06 3:29PM EDT1,340.00369.00354.10366.600.00-40510.00%
NVDA261218P013600002024-06-04 10:46AM EDT1,360.00396.70366.55379.850.00-1410.00%
NVDA261218P013800002024-06-03 10:34AM EDT1,380.00412.78378.70395.200.00-12190.00%
NVDA261218P014000002024-06-06 10:46AM EDT1,400.00397.00390.65407.150.00-38800.00%
NVDA261218P014200002024-06-07 9:42AM EDT1,420.00425.00404.55420.85+7.50+1.80%18370.00%
NVDA261218P014400002024-05-29 11:15AM EDT1,440.00454.22416.55433.100.00-230.00%
NVDA261218P014600002024-05-24 11:49AM EDT1,460.00511.29430.40446.900.00-21040.00%
NVDA261218P014800002024-06-07 11:49AM EDT1,480.00460.85442.70459.25+3.86+0.84%12060.00%
NVDA261218P015000002024-06-06 9:59AM EDT1,500.00475.43456.40473.400.00-26700.00%
NVDA261218P015200002024-06-07 9:58AM EDT1,520.00489.00470.35487.05+24.17+5.20%14160.00%
NVDA261218P015400002024-03-06 1:35PM EDT1,540.00677.55684.00702.000.00-200.00%
NVDA261218P015600002024-06-06 9:47AM EDT1,560.00496.98496.25515.200.00-10070.00%
NVDA261218P015800002024-06-06 9:47AM EDT1,580.00510.82512.05528.800.00-100120.00%
NVDA261218P016000002024-06-06 10:01AM EDT1,600.00540.00526.00543.150.00-61010.00%
NVDA261218P016200002024-05-24 11:52AM EDT1,620.00634.81540.10557.100.00-630.00%
NVDA261218P016400002024-06-05 3:48PM EDT1,640.00558.06554.05571.400.00-2250.00%
NVDA261218P016500002024-06-05 3:48PM EDT1,650.00565.33562.05579.200.00-220.00%
NVDA261218P016600002024-05-24 11:49AM EDT1,660.00667.03568.10587.100.00-630.00%
NVDA261218P016700002024-05-23 10:40AM EDT1,670.00675.30576.00593.700.00-100.00%
NVDA261218P017000002024-06-07 3:54PM EDT1,700.00607.33598.00618.00-27.67-4.36%1300.00%
NVDA261218P017100002024-06-05 2:08PM EDT1,710.00612.54606.00623.700.00-10590.00%
NVDA261218P017200002024-05-24 11:52AM EDT1,720.00716.70614.00632.000.00-420.00%
NVDA261218P017400002024-05-29 3:15PM EDT1,740.00668.85628.00647.300.00-5730.00%
NVDA261218P017500002024-06-05 2:08PM EDT1,750.00642.94636.00655.800.00-10590.00%
NVDA261218P017600002024-05-24 11:49AM EDT1,760.00750.22644.00661.850.00-420.00%
NVDA261218P017700002024-04-18 11:54AM EDT1,770.00917.64852.35870.000.00--00.00%
NVDA261218P017800002024-05-29 3:15PM EDT1,780.00700.85660.00674.900.00-5720.00%
NVDA261218P017900002024-03-12 3:49PM EDT1,790.00899.70884.00904.000.00-210.00%
NVDA261218P018000002024-06-04 9:38AM EDT1,800.00718.00675.00694.000.00-130.00%
NVDA261218P018400002024-06-03 10:07AM EDT1,840.00759.10706.00724.000.00-110.00%
NVDA261218P018500002024-06-06 9:49AM EDT1,850.00720.00714.00732.000.00-350.00%
NVDA261218P018600002024-03-12 10:48AM EDT1,860.00974.00970.10983.900.00-130.00%
NVDA261218P018700002024-05-28 10:55AM EDT1,870.00791.76730.00748.000.00-110.00%
NVDA261218P018800002024-03-11 10:20AM EDT1,880.001,019.001,002.001,021.950.00-330.00%
NVDA261218P018900002024-05-14 9:30AM EDT1,890.00999.00746.00766.000.00-220.00%
NVDA261218P019000002024-04-23 3:36PM EDT1,900.001,064.000.000.000.00-1000.00%
NVDA261218P019100002024-04-18 11:54AM EDT1,910.001,053.00984.151,002.000.00-200.00%
NVDA261218P019200002024-03-11 10:53AM EDT1,920.001,043.901,042.001,059.800.00-330.00%
NVDA261218P019300002024-04-08 9:53AM EDT1,930.001,060.611,025.301,039.700.00-200.00%
NVDA261218P019400002024-06-06 9:32AM EDT1,940.00778.86788.00806.000.00-100.00%
NVDA261218P019500002024-06-07 3:36PM EDT1,950.00806.05796.00813.95+806.05-200.00%
NVDA261218P020000002024-06-06 9:33AM EDT2,000.00821.10836.00856.000.00-1160.00%
NVDA261218P021600002024-06-05 9:40AM EDT2,160.001,001.03974.00994.00+1,001.03--10.00%
NVDA261218P022600002024-06-06 1:57PM EDT2,260.001,082.971,064.001,084.00+1,082.97--1020.00%
NVDA261218P022700002024-06-06 1:57PM EDT2,270.001,091.721,072.001,092.00+1,091.72--20.00%
NVDA261218P022800002024-06-06 10:45AM EDT2,280.001,083.001,082.001,100.00+1,083.00--1010.00%
NVDA261218P023000002024-06-06 2:42PM EDT2,300.001,117.231,100.001,118.00+1,117.23--10.00%
NVDA261218P024000002024-06-06 2:42PM EDT2,400.001,209.781,192.001,212.00+1,209.78--10.00%