香港股市 將在 7 小時 53 分鐘 開市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
948.58+0.78 (+0.08%)
市場開市。 截至 01:37PM EDT。
價內期權
認購期權範圍2024年9月20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
NVDA240920C000050002024-03-15 11:34AM EDT5.00886.10874.30880.700.00-104430.00%
NVDA240920C000100002024-04-02 3:39PM EDT10.00885.05842.65856.300.00-12,2660.00%
NVDA240920C000150002024-05-01 11:57AM EDT15.00804.58928.60939.250.00-124291.02%
NVDA240920C000200002024-05-01 11:56AM EDT20.00800.46926.75935.350.00-22,102361.82%
NVDA240920C000250002024-03-08 3:59PM EDT25.00862.22853.50859.250.00-22280.00%
NVDA240920C000300002024-02-29 11:58AM EDT30.00764.68870.75877.500.00-91080.00%
NVDA240920C000450002024-05-01 11:57AM EDT45.00775.21899.20909.850.00--2232.03%
NVDA240920C000500002024-04-01 3:21PM EDT50.00855.15779.20784.450.00-42670.00%
NVDA240920C000700002024-03-12 9:30AM EDT70.00813.630.000.000.00-220.00%
NVDA240920C000750002024-02-16 10:55AM EDT75.00654.40802.90809.150.00-1970.00%
NVDA240920C000850002024-01-17 2:43PM EDT85.00474.98640.05647.350.00--10.00%
NVDA240920C000900002024-01-22 10:39AM EDT90.00512.78585.15598.200.00-110.00%
NVDA240920C000950002024-02-16 10:55AM EDT95.00635.05783.50789.700.00-550.00%
NVDA240920C001000002024-04-02 3:39PM EDT100.00798.05758.45762.900.00-27640.00%
NVDA240920C001100002024-03-05 12:20PM EDT110.00738.44775.80781.350.00-3440.00%
NVDA240920C001200002024-02-09 11:50AM EDT120.00599.25752.15767.150.00-1110.00%
NVDA240920C001300002023-10-24 11:23AM EDT130.00308.90361.55366.200.00-150.00%
NVDA240920C001400002024-01-24 2:43PM EDT140.00489.64649.60658.650.00-150.00%
NVDA240920C001500002024-05-10 3:29PM EDT150.00750.97800.10803.600.00-159163.73%
NVDA240920C001600002024-05-10 10:47AM EDT160.00741.84786.50797.150.00-216157.73%
NVDA240920C001700002024-04-26 1:51PM EDT170.00711.35776.70787.350.00-826153.86%
NVDA240920C001800002024-05-01 11:31AM EDT180.00648.74766.90777.550.00-115150.18%
NVDA240920C001900002024-05-13 1:31PM EDT190.00716.50757.10767.400.00-144145.51%
NVDA240920C002000002024-05-01 10:11AM EDT200.00638.00751.60754.950.00-159147.19%
NVDA240920C002100002024-05-03 12:40PM EDT210.00682.49737.50748.150.00-144140.10%
NVDA240920C002200002024-05-16 9:44AM EDT220.00738.38727.75738.350.00-580137.13%
NVDA240920C002300002024-05-14 12:59PM EDT230.00682.43717.95728.600.00-3144134.27%
NVDA240920C002400002024-03-06 10:48AM EDT240.00653.33632.65638.150.00-1840.00%
NVDA240920C002500002024-05-17 3:08PM EDT250.00681.43702.45705.750.00-43194130.52%
NVDA240920C002600002024-03-26 1:41PM EDT260.00696.25570.60575.400.00-1420.00%
NVDA240920C002700002024-05-16 2:36PM EDT270.00682.35678.80689.450.00-250123.44%
NVDA240920C002800002024-04-19 3:35PM EDT280.00493.550.000.000.00-3200.00%
NVDA240920C002900002024-05-06 2:48PM EDT290.00637.45658.40669.850.00-265116.80%
NVDA240920C003000002024-04-29 9:47AM EDT300.00566.08653.55656.850.00-1117117.66%
NVDA240920C003100002024-05-09 3:38PM EDT310.00584.80639.65649.850.00-3174112.96%
NVDA240920C003200002024-05-10 3:04PM EDT320.00586.18629.90639.050.00-157109.00%
NVDA240920C003300002024-04-19 2:04PM EDT330.00470.920.000.000.00-1610.00%
NVDA240920C003400002024-05-17 12:29PM EDT340.00601.47612.85619.400.00-179108.66%
NVDA240920C003500002024-05-17 2:01PM EDT350.00586.78604.55607.900.00-1136106.15%
NVDA240920C003600002024-05-17 10:47AM EDT360.00588.89594.20598.900.00-6128104.33%
NVDA240920C003700002024-05-15 3:51PM EDT370.00585.66584.50589.550.00-170102.94%
NVDA240920C003800002024-05-09 9:34AM EDT380.00534.11574.65579.650.00-6202100.64%
NVDA240920C003900002024-05-14 11:13AM EDT390.00565.96565.10569.60+39.46+7.49%110798.57%
NVDA240920C004000002024-05-16 9:49AM EDT400.00566.77555.15560.100.00-196996.73%
NVDA240920C004100002024-04-26 3:57PM EDT410.00480.00545.70549.350.00-255294.05%
NVDA240920C004200002024-05-13 11:55AM EDT420.00495.54535.70540.300.00-1024692.74%
NVDA240920C004300002024-05-13 11:56AM EDT430.00486.37526.00530.600.00-1022991.03%
NVDA240920C004400002024-05-14 11:42AM EDT440.00478.00516.25520.900.00-223589.30%
NVDA240920C004500002024-05-20 1:31PM EDT450.00508.39506.95510.600.00-1266087.43%
NVDA240920C004600002024-05-14 12:40PM EDT460.00458.57497.10501.050.00-932685.79%
NVDA240920C004650002024-05-03 12:44PM EDT465.00435.77491.95496.950.00-21985.40%
NVDA240920C004700002024-05-21 9:45AM EDT470.00476.90487.35491.55-12.61-2.58%119284.30%
NVDA240920C004750002024-05-10 1:02PM EDT475.00436.14482.45486.800.00-2583.54%
NVDA240920C004800002024-05-21 10:16AM EDT480.00468.06477.60481.25-9.31-1.95%160582.10%
NVDA240920C004850002024-05-16 2:20PM EDT485.00471.53473.10476.550.00-42281.75%
NVDA240920C004900002024-05-21 11:01AM EDT490.00469.50468.10471.70+39.50+9.19%11,38680.83%
NVDA240920C004950002024-04-24 3:09PM EDT495.00323.05463.40466.150.00-22279.56%
NVDA240920C005000002024-05-17 9:32AM EDT500.00457.42458.70461.350.00-41,48878.95%
NVDA240920C005050002024-04-24 11:52AM EDT505.00327.20453.75456.750.00-312678.30%
NVDA240920C005100002024-05-14 12:44PM EDT510.00410.62449.10451.800.00-927477.60%
NVDA240920C005150002024-05-14 12:44PM EDT515.00405.76444.25447.600.00-813777.35%
NVDA240920C005200002024-05-20 3:14PM EDT520.00443.05439.75442.650.00-257376.76%
NVDA240920C005250002024-05-15 12:54PM EDT525.00435.24435.10437.750.00-171876.10%
NVDA240920C005300002024-05-20 3:10PM EDT530.00434.04430.05432.900.00-156975.16%
NVDA240920C005350002024-05-07 10:58AM EDT535.00387.36425.25427.950.00-211874.35%
NVDA240920C005400002024-05-15 9:41AM EDT540.00401.78420.25423.950.00-21,16574.09%
NVDA240920C005450002024-05-15 1:54PM EDT545.00414.49415.60419.300.00-111473.60%
NVDA240920C005500002024-05-17 12:10PM EDT550.00399.00410.60414.450.00-193872.72%
NVDA240920C005550002024-05-17 10:16AM EDT555.00392.42405.85409.400.00-110571.88%
NVDA240920C005600002024-05-16 1:11PM EDT560.00406.45401.35404.450.00-331571.28%
NVDA240920C005650002024-05-15 10:11AM EDT565.00382.60396.80399.650.00-527270.74%
NVDA240920C005700002024-05-20 3:50PM EDT570.00393.00391.85394.750.00-131469.88%
NVDA240920C005750002024-05-15 9:35AM EDT575.00372.91387.00390.450.00-11,32069.47%
NVDA240920C005800002024-05-15 11:13AM EDT580.00381.22382.60385.550.00-1037468.95%
NVDA240920C005850002024-05-17 2:37PM EDT585.00354.23377.60380.850.00-113468.19%
NVDA240920C005900002024-05-17 2:54PM EDT590.00350.42372.80376.200.00-316967.57%
NVDA240920C005950002024-05-17 2:50PM EDT595.00343.55368.15371.300.00-2012266.90%
NVDA240920C006000002024-05-21 9:30AM EDT600.00353.31364.20366.30-12.14-3.32%105,87866.58%
NVDA240920C006050002024-05-16 11:59AM EDT605.00367.00359.45361.850.00-123866.10%
NVDA240920C006100002024-05-21 11:15AM EDT610.00355.40355.65356.80+6.90+1.98%259465.81%
NVDA240920C006150002024-05-17 3:44PM EDT615.00329.95350.90352.650.00-110565.48%
NVDA240920C006200002024-05-21 9:30AM EDT620.00334.89346.35347.55-11.65-3.36%1037664.73%
NVDA240920C006250002024-05-20 9:58AM EDT625.00344.03342.00343.050.00-158464.41%
NVDA240920C006300002024-05-14 11:05AM EDT630.00301.00337.35338.500.00-273863.90%
NVDA240920C006350002024-05-21 12:03PM EDT635.00332.25332.70333.85+51.60+18.39%1019763.32%
NVDA240920C006400002024-05-20 1:57PM EDT640.00328.46328.30329.550.00-132863.05%
NVDA240920C006450002024-05-09 3:31PM EDT645.00273.50323.30325.350.00-69062.51%
NVDA240920C006500002024-05-21 12:40PM EDT650.00322.00319.15320.25+3.35+1.05%121,27361.95%
NVDA240920C006550002024-05-07 9:30AM EDT655.00286.00314.45316.300.00-19761.66%
NVDA240920C006600002024-05-15 2:16PM EDT660.00311.90310.40311.650.00-149461.34%
NVDA240920C006800002024-05-21 12:48PM EDT680.00293.55292.65293.90+0.15+0.05%1278459.63%
NVDA240920C007000002024-05-21 11:39AM EDT700.00276.90275.65276.75-1.10-0.40%171,30158.33%
NVDA240920C007100002024-05-21 9:50AM EDT710.00269.65267.40268.60+5.30+2.00%344557.87%
NVDA240920C007200002024-05-21 10:59AM EDT720.00258.80259.20260.15-2.00-0.77%174257.26%
NVDA240920C007300002024-05-21 11:57AM EDT730.00250.28251.10252.25-0.57-0.23%2633956.82%
NVDA240920C007400002024-05-21 11:57AM EDT740.00242.27242.95243.95+28.27+13.21%351,24256.17%
NVDA240920C007500002024-05-20 3:22PM EDT750.00238.27235.00236.600.00-211,33155.85%
NVDA240920C007600002024-05-21 11:27AM EDT760.00228.30227.25228.40+4.65+2.08%145555.26%
NVDA240920C007700002024-05-21 10:14AM EDT770.00209.70219.90221.15-10.92-4.95%132555.04%
NVDA240920C007800002024-05-21 10:57AM EDT780.00211.60212.35213.50-3.40-1.58%1575954.56%
NVDA240920C007900002024-05-21 1:04PM EDT790.00204.90205.20206.25-0.94-0.46%254854.26%
NVDA240920C008000002024-05-21 11:48AM EDT800.00197.50197.80198.75-0.05-0.03%1052,82253.74%
NVDA240920C008200002024-05-21 1:04PM EDT820.00184.00184.20185.35-0.65-0.35%1994453.32%
NVDA240920C008400002024-05-21 12:24PM EDT840.00173.50171.20172.30+0.57+0.33%3095852.87%
NVDA240920C008600002024-05-21 1:05PM EDT860.00159.00158.90159.90-3.00-1.85%191,46152.50%
NVDA240920C008800002024-05-21 12:24PM EDT880.00149.28146.90148.05+1.83+1.24%72,16652.07%
NVDA240920C009000002024-05-21 1:03PM EDT900.00136.00136.10136.90-0.13-0.10%613,70951.83%
NVDA240920C009200002024-05-21 1:11PM EDT920.00126.00125.65126.45+0.25+0.20%832,29151.57%
NVDA240920C009300002024-05-21 12:29PM EDT930.00122.50120.65121.50-1.50-1.21%401,30051.46%
NVDA240920C009400002024-05-21 12:52PM EDT940.00115.66116.05116.70-1.19-1.02%21993251.41%
NVDA240920C009500002024-05-21 1:21PM EDT950.00111.80111.20112.00-0.82-0.73%1472,57551.27%
NVDA240920C009600002024-05-21 12:53PM EDT960.00106.50106.50107.20-0.53-0.50%881,26851.07%
NVDA240920C009700002024-05-21 1:08PM EDT970.00102.60102.30102.90+0.10+0.10%541,45151.04%
NVDA240920C009800002024-05-21 12:19PM EDT980.0099.8097.9598.55+1.60+1.63%2191,64750.90%
NVDA240920C009900002024-05-21 11:24AM EDT990.0095.1094.0094.70+0.95+1.01%1394150.91%
NVDA240920C010000002024-05-21 1:17PM EDT1,000.0090.1490.1590.45-0.56-0.62%3396,24550.79%
NVDA240920C010100002024-05-21 12:45PM EDT1,010.0086.7586.1086.65+0.22+0.25%556950.67%
NVDA240920C010200002024-05-21 1:09PM EDT1,020.0082.7582.4083.10-1.30-1.55%3147750.62%
NVDA240920C010300002024-05-21 11:20AM EDT1,030.0079.4778.9079.50-1.53-1.89%428650.56%
NVDA240920C010400002024-05-21 11:10AM EDT1,040.0075.9375.5076.10-0.86-1.12%1232050.51%
NVDA240920C010500002024-05-21 12:51PM EDT1,050.0071.9472.2572.70-1.55-2.11%3476750.43%
NVDA240920C010600002024-05-21 11:34AM EDT1,060.0069.3469.0569.55-0.71-1.01%1026150.38%
NVDA240920C010700002024-05-21 12:32PM EDT1,070.0067.1065.7566.55+0.10+0.15%221250.28%
NVDA240920C010800002024-05-21 1:04PM EDT1,080.0062.7663.0063.50+5.46+9.53%642950.24%
NVDA240920C010900002024-05-21 11:47AM EDT1,090.0060.1560.0060.60-0.45-0.74%150250.13%
NVDA240920C011000002024-05-21 1:13PM EDT1,100.0057.6057.4057.85-1.80-3.03%521,76650.10%
NVDA240920C011100002024-05-21 11:21AM EDT1,110.0055.1554.7555.25+0.69+1.27%1425150.05%
NVDA240920C011200002024-05-21 10:55AM EDT1,120.0052.0052.1052.75-0.35-0.67%11,13450.13%
NVDA240920C011300002024-05-21 10:07AM EDT1,130.0050.3449.8550.35+1.49+3.05%551550.09%
NVDA240920C011400002024-05-21 12:08PM EDT1,140.0047.4047.5047.95-1.60-3.27%675250.01%
NVDA240920C011500002024-05-21 12:43PM EDT1,150.0045.3045.3545.70-1.90-4.03%12794849.95%
NVDA240920C011600002024-05-21 1:01PM EDT1,160.0043.2043.1543.60-1.37-3.07%244049.92%
NVDA240920C011700002024-05-21 1:05PM EDT1,170.0041.2141.1541.55+0.21+0.51%812649.87%
NVDA240920C011800002024-05-21 1:05PM EDT1,180.0039.3039.1539.70-1.47-3.61%6849949.89%
NVDA240920C011900002024-05-21 1:01PM EDT1,190.0037.1737.2537.70-0.80-2.11%129349.78%
NVDA240920C012000002024-05-21 1:22PM EDT1,200.0035.8835.6035.95-0.12-0.33%4682,39849.77%
NVDA240920C012100002024-05-21 12:13PM EDT1,210.0034.8233.9034.30-0.45-1.28%342549.77%
NVDA240920C012200002024-05-20 3:14PM EDT1,220.0033.7732.2532.750.00-15742849.79%
NVDA240920C012300002024-05-20 11:04AM EDT1,230.0030.2030.8031.20-1.22-3.88%131649.77%
NVDA240920C012400002024-05-20 3:43PM EDT1,240.0030.0029.3029.750.00-620749.78%
NVDA240920C012500002024-05-21 12:04PM EDT1,250.0028.6227.9028.35+0.12+0.42%311,56649.77%
NVDA240920C012600002024-05-20 3:56PM EDT1,260.0024.9626.6027.00-1.99-7.38%110149.75%
NVDA240920C012700002024-05-21 9:42AM EDT1,270.0024.5525.3525.80-1.30-5.03%210149.80%
NVDA240920C012800002024-05-20 3:50PM EDT1,280.0024.7024.2024.600.00-329949.81%
NVDA240920C012900002024-05-20 11:58AM EDT1,290.0022.4723.0523.400.00-138349.78%
NVDA240920C013000002024-05-21 1:13PM EDT1,300.0022.1522.0022.35-1.05-4.53%221,16549.83%
NVDA240920C013200002024-05-20 3:57PM EDT1,320.0020.2520.0020.350.00-614749.88%
NVDA240920C013400002024-05-20 3:41PM EDT1,340.0018.8618.2518.550.00-427049.96%
NVDA240920C013600002024-05-21 12:20PM EDT1,360.0017.4316.6016.90+0.39+2.29%15349250.03%
NVDA240920C013800002024-05-21 12:04PM EDT1,380.0015.1915.1015.40+0.69+4.76%745750.10%
NVDA240920C014000002024-05-21 12:51PM EDT1,400.0014.0013.8014.20-0.52-3.58%4272,05550.14%
NVDA240920C014100002024-05-20 3:51PM EDT1,410.0013.5413.2013.500.00-118950.17%
NVDA240920C014200002024-05-17 3:57PM EDT1,420.0011.8512.6012.900.00-119150.21%
NVDA240920C014300002024-05-20 1:01PM EDT1,430.0012.5012.0512.450.00-227050.33%
NVDA240920C014400002024-05-20 9:30AM EDT1,440.0012.3411.6011.900.00-110850.42%
NVDA240920C014500002024-05-21 10:20AM EDT1,450.0011.3211.0511.40-0.46-3.90%217450.46%
NVDA240920C014600002024-05-20 3:14PM EDT1,460.0011.2710.6010.900.00-1121250.53%
NVDA240920C014700002024-05-09 12:49PM EDT1,470.0010.3510.0510.450.00-216250.55%
NVDA240920C014800002024-05-21 10:34AM EDT1,480.0010.059.7510.05-0.45-4.29%468750.72%
NVDA240920C014900002024-05-20 1:29PM EDT1,490.009.809.309.650.00-359550.78%
NVDA240920C015000002024-05-21 12:58PM EDT1,500.009.008.959.15-0.20-2.17%2231,57650.82%
NVDA240920C015100002024-05-17 11:52AM EDT1,510.009.008.608.850.00-43850.96%
NVDA240920C015200002024-05-20 3:29PM EDT1,520.008.758.208.500.00-11151.01%
NVDA240920C015300002024-05-16 10:49AM EDT1,530.0010.257.858.200.00-12951.11%
NVDA240920C015400002024-05-16 12:18PM EDT1,540.009.507.607.850.00-19051.22%
NVDA240920C015500002024-05-21 9:55AM EDT1,550.007.277.307.55+0.15+2.11%15451.32%
NVDA240920C015600002024-05-21 1:19PM EDT1,560.007.157.007.20+0.30+4.38%269651.36%
NVDA240920C015800002024-05-21 1:01PM EDT1,580.006.556.506.65+0.23+3.64%294351.57%
NVDA240920C016000002024-05-21 12:39PM EDT1,600.006.256.006.15+0.20+3.31%4527251.74%
NVDA240920C016200002024-05-21 11:54AM EDT1,620.005.565.605.80-1.22-17.99%311652.05%
NVDA240920C016400002024-05-21 11:50AM EDT1,640.005.205.155.30-1.41-21.33%3478252.14%
NVDA240920C016500002024-05-20 3:05PM EDT1,650.005.004.905.25-0.30-5.66%13452.31%
NVDA240920C016600002024-05-21 9:51AM EDT1,660.004.654.705.00-0.35-7.00%14052.33%
NVDA240920C016700002024-05-20 9:59AM EDT1,670.005.154.554.850.00-22952.48%
NVDA240920C016800002024-05-13 12:07PM EDT1,680.004.504.354.650.00-33552.52%
NVDA240920C016900002024-05-17 2:41PM EDT1,690.004.254.204.500.00-13252.64%
NVDA240920C017000002024-05-21 1:21PM EDT1,700.004.204.104.30-0.30-6.82%524152.74%
NVDA240920C017100002024-05-21 9:30AM EDT1,710.004.003.904.20-1.17-22.63%13152.84%
NVDA240920C017200002024-05-20 11:07AM EDT1,720.004.153.754.050.00-22452.92%
NVDA240920C017300002024-05-20 11:07AM EDT1,730.004.003.703.950.00-22453.16%
NVDA240920C017400002024-05-20 11:07AM EDT1,740.003.853.503.800.00-51753.15%
NVDA240920C017500002024-05-21 9:30AM EDT1,750.003.753.403.65+0.02+0.54%233753.25%
NVDA240920C017600002024-04-29 9:50AM EDT1,760.004.203.303.550.00-13953.40%
NVDA240920C017700002024-05-21 12:14PM EDT1,770.003.473.203.40+0.04+1.17%158153.47%
NVDA240920C017800002024-05-20 10:00AM EDT1,780.003.703.053.350.00-23753.60%
NVDA240920C017900002024-05-20 3:52PM EDT1,790.003.202.973.25+0.10+3.23%125053.75%
NVDA240920C018000002024-05-20 1:00PM EDT1,800.003.202.883.10+0.10+3.23%27453.80%
NVDA240920C018100002024-04-26 9:54AM EDT1,810.003.052.783.050.00-12353.96%
NVDA240920C018200002024-05-16 11:37AM EDT1,820.003.802.692.930.00-1954.03%
NVDA240920C018300002024-05-10 10:50AM EDT1,830.003.152.612.840.00-13154.15%
NVDA240920C018400002024-05-14 10:23AM EDT1,840.002.622.542.760.00-1354.29%
NVDA240920C018500002024-05-03 3:47PM EDT1,850.003.302.462.680.00-13154.40%
NVDA240920C018600002024-04-26 1:15PM EDT1,860.003.752.372.600.00-31154.49%
NVDA240920C018700002024-05-20 10:12AM EDT1,870.002.602.312.520.00-13854.61%
NVDA240920C018800002024-05-20 9:41AM EDT1,880.002.622.232.450.00-32354.72%
NVDA240920C018900002024-05-20 3:20PM EDT1,890.002.472.172.380.00-32854.84%
NVDA240920C019000002024-05-21 12:42PM EDT1,900.002.312.132.26+0.16+7.44%1172554.91%
NVDA240920C019100002024-05-08 2:50PM EDT1,910.002.232.042.25-0.59-20.92%24655.07%
NVDA240920C019200002024-05-20 10:42AM EDT1,920.002.332.002.190.00-14155.22%
NVDA240920C019300002024-05-16 12:07PM EDT1,930.002.461.912.130.00-111155.27%
NVDA240920C019400002024-05-21 12:14PM EDT1,940.002.081.892.01+0.11+5.58%481,19055.33%
認沽盤範圍2024年9月20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
NVDA240920P000050002024-05-16 1:10PM EDT5.000.010.000.010.00-15,015262.50%
NVDA240920P000100002024-04-01 3:07PM EDT10.000.010.000.010.00-1142,294218.75%
NVDA240920P000150002024-03-15 10:38AM EDT15.000.010.000.010.00-1167196.88%
NVDA240920P000200002024-05-14 2:33PM EDT20.000.010.000.010.00-202,210184.38%
NVDA240920P000250002024-03-08 2:21PM EDT25.000.020.000.250.00-2121223.44%
NVDA240920P000350002024-05-03 11:06AM EDT35.000.010.000.110.00-3333185.94%
NVDA240920P000450002024-01-18 12:34PM EDT45.000.020.000.060.00-5051162.50%
NVDA240920P000500002024-04-02 12:22PM EDT50.000.010.000.140.00-5333168.36%
NVDA240920P000550002023-12-07 2:24PM EDT55.000.050.000.080.00-1010155.08%
NVDA240920P000600002024-04-04 1:58PM EDT60.000.070.000.170.00-184160.16%
NVDA240920P000650002024-01-22 2:07PM EDT65.000.020.000.130.00-520151.56%
NVDA240920P000700002023-11-22 12:38PM EDT70.000.100.000.120.00-67146.09%
NVDA240920P000750002024-04-25 9:35AM EDT75.000.020.000.110.00-2194141.02%
NVDA240920P000800002024-02-20 4:27PM EDT80.000.010.000.300.00-2244150.20%
NVDA240920P000850002023-12-12 4:29PM EDT85.000.150.000.080.00-113130.47%
NVDA240920P000900002024-02-09 4:20PM EDT90.000.030.000.450.00-15172148.63%
NVDA240920P000950002023-12-18 2:51PM EDT95.000.120.000.090.00-78125.78%
NVDA240920P001000002024-05-21 1:06PM EDT100.000.020.010.02+0.01+100.00%53,878113.28%
NVDA240920P001100002024-02-08 11:40AM EDT110.000.040.000.640.00-166140.72%
NVDA240920P001200002024-05-08 10:12AM EDT120.000.040.000.040.00-21,720106.25%
NVDA240920P001300002024-05-14 1:12PM EDT130.000.010.010.120.00-11,710111.52%
NVDA240920P001400002024-03-25 12:45PM EDT140.000.080.000.190.00-1819110.94%
NVDA240920P001500002024-05-15 11:07AM EDT150.000.160.000.060.00-12,32297.27%
NVDA240920P001600002024-05-21 11:04AM EDT160.000.030.000.25-0.03-50.00%24146105.76%
NVDA240920P001700002024-05-21 12:30PM EDT170.000.060.020.07-0.04-40.00%2225693.75%
NVDA240920P001800002024-05-21 9:30AM EDT180.000.160.030.08+0.11+220.00%117391.99%
NVDA240920P001900002024-05-20 11:12AM EDT190.000.070.000.140.00-724890.82%
NVDA240920P002000002024-05-21 11:57AM EDT200.000.080.080.090.00-4601,99689.45%
NVDA240920P002100002024-05-20 11:12AM EDT210.000.070.020.150.00-741686.72%
NVDA240920P002200002024-05-15 9:30AM EDT220.000.100.030.150.00-213484.57%
NVDA240920P002300002024-05-10 12:13PM EDT230.000.170.020.160.00-127782.03%
NVDA240920P002400002024-05-21 11:04AM EDT240.000.110.080.17-0.12-52.17%2452482.03%
NVDA240920P002500002024-05-21 9:58AM EDT250.000.140.100.18+0.01+7.69%208,50980.47%
NVDA240920P002600002024-05-09 3:19PM EDT260.000.220.010.190.00-11,49675.78%
NVDA240920P002700002024-05-20 2:43PM EDT270.000.160.010.200.00-149173.93%
NVDA240920P002800002024-05-21 10:18AM EDT280.000.200.030.240.00-31,22173.54%
NVDA240920P002900002024-05-21 11:32AM EDT290.000.150.170.25-0.12-44.44%1056574.61%
NVDA240920P003000002024-05-21 12:58PM EDT300.000.210.190.22-0.01-4.55%862,50472.36%
NVDA240920P003100002024-05-21 11:31AM EDT310.000.210.190.31-0.03-12.50%964471.88%
NVDA240920P003200002024-05-21 11:19AM EDT320.000.250.210.34-0.08-24.24%141,45070.61%
NVDA240920P003300002024-05-20 1:21PM EDT330.000.310.160.370.00-12,07868.41%
NVDA240920P003400002024-05-20 3:54PM EDT340.000.350.200.390.00-31,12067.33%
NVDA240920P003500002024-05-17 3:29PM EDT350.000.540.230.440.00-201,84966.41%
NVDA240920P003600002024-05-15 12:26PM EDT360.000.540.270.480.00-31,83765.45%
NVDA240920P003700002024-05-21 12:16PM EDT370.000.280.320.52-0.28-50.00%11,36464.53%
NVDA240920P003800002024-05-20 2:39PM EDT380.000.520.370.570.00-41,67463.62%
NVDA240920P003900002024-05-20 9:34AM EDT390.000.790.420.620.00-11,25362.65%
NVDA240920P004000002024-05-21 12:19PM EDT400.000.640.590.66-0.02-3.03%264,42662.35%
NVDA240920P004100002024-05-20 11:10AM EDT410.000.630.540.74-0.22-25.88%21,44460.86%
NVDA240920P004200002024-05-21 10:47AM EDT420.000.730.670.78-0.13-15.12%601,58660.18%
NVDA240920P004300002024-05-20 12:47PM EDT430.000.870.730.860.00-72,05259.25%
NVDA240920P004400002024-05-20 11:09AM EDT440.001.140.780.950.00-41,11258.31%
NVDA240920P004500002024-05-21 12:22PM EDT450.001.000.931.00-0.08-7.41%132,54757.57%
NVDA240920P004600002024-05-20 3:57PM EDT460.001.100.981.160.00-1370056.81%
NVDA240920P004650002024-05-20 11:12AM EDT465.001.451.061.220.00-1011956.54%
NVDA240920P004700002024-05-21 11:41AM EDT470.001.201.101.28-0.31-20.53%51,31456.10%
NVDA240920P004750002024-05-21 1:03PM EDT475.001.261.171.35-0.45-26.32%541555.79%
NVDA240920P004800002024-05-21 1:03PM EDT480.001.321.231.41-0.28-17.50%493655.40%
NVDA240920P004850002024-05-15 2:32PM EDT485.001.851.301.490.00-19455.08%
NVDA240920P004900002024-05-21 12:06PM EDT490.001.481.381.51-1.67-53.02%275854.60%
NVDA240920P004950002024-05-21 12:19PM EDT495.001.561.461.66-1.94-55.43%735054.47%
NVDA240920P005000002024-05-21 11:35AM EDT500.001.661.561.66-0.12-6.74%211,54153.97%
NVDA240920P005050002024-05-20 2:15PM EDT505.001.831.621.820.00-221853.76%
NVDA240920P005100002024-05-20 12:47PM EDT510.002.001.721.910.00-426453.46%
NVDA240920P005150002024-05-21 11:25AM EDT515.001.991.811.99-0.46-18.78%119253.08%
NVDA240920P005200002024-05-21 12:31PM EDT520.001.971.912.05-0.22-10.05%1875052.69%
NVDA240920P005250002024-05-20 2:04PM EDT525.002.482.022.220.00-161652.52%
NVDA240920P005300002024-05-21 1:01PM EDT530.002.252.132.33-0.80-26.23%172952.21%
NVDA240920P005350002024-05-07 3:07PM EDT535.005.502.262.450.00-170851.94%
NVDA240920P005400002024-05-21 12:32PM EDT540.002.472.382.58-0.27-9.85%383051.64%
NVDA240920P005450002024-05-20 12:02PM EDT545.002.932.522.710.00-135451.37%
NVDA240920P005500002024-05-21 11:27AM EDT550.002.802.662.79-0.20-6.67%2511,95750.99%
NVDA240920P005550002024-05-16 10:37AM EDT555.003.752.812.980.00-276250.79%
NVDA240920P005600002024-05-21 9:46AM EDT560.003.432.963.15+0.01+0.29%128450.54%
NVDA240920P005650002024-05-20 10:57AM EDT565.003.893.103.350.00-129350.30%
NVDA240920P005700002024-05-21 12:51PM EDT570.003.403.303.50-0.34-9.09%256250.05%
NVDA240920P005750002024-05-20 1:57PM EDT575.003.953.453.700.00-222,40450.10%
NVDA240920P005800002024-05-21 1:21PM EDT580.003.803.653.95-0.54-11.07%161249.99%
NVDA240920P005850002024-05-21 1:06PM EDT585.004.033.854.15-0.96-19.24%516549.73%
NVDA240920P005900002024-05-21 1:06PM EDT590.004.234.104.30-0.87-17.06%1532749.33%
NVDA240920P005950002024-05-21 11:50AM EDT595.004.434.354.55-0.57-11.35%3516749.15%
NVDA240920P006000002024-05-21 12:42PM EDT600.004.754.604.80-0.35-6.86%374,21948.94%
NVDA240920P006050002024-05-21 12:54PM EDT605.005.004.805.15-0.42-7.75%218048.91%
NVDA240920P006100002024-05-20 3:51PM EDT610.005.235.105.40-0.47-8.25%153348.65%
NVDA240920P006150002024-05-20 3:19PM EDT615.006.005.405.700.00-314848.47%
NVDA240920P006200002024-05-21 10:51AM EDT620.006.175.706.05-0.18-2.83%167848.35%
NVDA240920P006250002024-05-21 9:45AM EDT625.007.106.006.35+0.55+8.40%133648.12%
NVDA240920P006300002024-05-21 12:32PM EDT630.006.436.406.65-0.63-8.92%51,42047.87%
NVDA240920P006350002024-05-20 3:39PM EDT635.007.406.757.050.00-543847.76%
NVDA240920P006400002024-05-21 9:45AM EDT640.008.257.107.40+0.45+5.77%143647.55%
NVDA240920P006450002024-05-21 1:08PM EDT645.007.657.557.80-0.55-6.71%526447.39%
NVDA240920P006500002024-05-21 1:12PM EDT650.008.078.008.20-0.78-8.81%562,79647.21%
NVDA240920P006550002024-05-21 12:32PM EDT655.008.398.458.65-0.58-6.47%1245647.07%
NVDA240920P006600002024-05-21 12:12PM EDT660.008.878.859.10-0.78-8.08%3152,36046.91%
NVDA240920P006800002024-05-21 12:58PM EDT680.0011.2111.0011.25-0.64-5.40%3992,39246.46%
NVDA240920P007000002024-05-21 1:11PM EDT700.0013.6213.5013.80-0.53-3.75%564,74946.04%
NVDA240920P007100002024-05-21 11:37AM EDT710.0015.0515.0015.30-0.78-4.93%1383745.91%
NVDA240920P007200002024-05-21 12:21PM EDT720.0016.4116.4516.80-1.16-6.60%4181,04545.66%
NVDA240920P007300002024-05-21 11:35AM EDT730.0018.4018.2018.50-0.80-4.17%775545.50%
NVDA240920P007400002024-05-21 11:46AM EDT740.0020.1720.0020.50-0.83-3.95%9470245.48%
NVDA240920P007500002024-05-21 1:09PM EDT750.0022.0021.9522.30-1.27-5.46%3021,95145.20%
NVDA240920P007600002024-05-21 12:03PM EDT760.0024.6024.0524.40-0.85-3.34%3248745.05%
NVDA240920P007700002024-05-21 12:22PM EDT770.0026.2026.3026.75-1.30-4.73%994044.99%
NVDA240920P007800002024-05-21 11:52AM EDT780.0029.2128.7529.15-1.14-3.76%1075844.85%
NVDA240920P007900002024-05-21 1:06PM EDT790.0031.4331.3531.75-1.43-4.35%2163044.75%
NVDA240920P008000002024-05-21 12:22PM EDT800.0034.1034.0534.45-1.65-4.62%333,38944.62%
NVDA240920P008200002024-05-21 11:46AM EDT820.0040.3140.0540.65-1.15-2.77%71,32544.56%
NVDA240920P008400002024-05-21 1:14PM EDT840.0046.9046.6547.15-1.50-3.10%901,27844.29%
NVDA240920P008600002024-05-21 1:05PM EDT860.0054.3554.0054.55-1.60-2.86%2011,06244.16%
NVDA240920P008800002024-05-21 12:50PM EDT880.0062.0562.0062.60-2.17-3.38%851,01044.02%
NVDA240920P009000002024-05-21 12:45PM EDT900.0070.5970.7071.30-1.76-2.43%213,14743.86%
NVDA240920P009200002024-05-20 11:45AM EDT920.0081.6579.9080.65-2.22-2.65%186443.69%
NVDA240920P009300002024-05-21 10:19AM EDT930.0091.3084.9085.55+4.65+5.37%4748043.59%
NVDA240920P009400002024-05-21 12:50PM EDT940.0090.3190.0090.65-1.20-1.31%516843.51%
NVDA240920P009500002024-05-21 1:07PM EDT950.0095.4095.2595.95-0.17-0.18%9954343.44%
NVDA240920P009600002024-05-21 1:02PM EDT960.00101.27100.70101.30-1.16-1.13%833643.33%
NVDA240920P009700002024-05-20 1:43PM EDT970.00107.90106.15106.850.00-3331143.23%
NVDA240920P009800002024-05-20 12:20PM EDT980.00113.40111.85112.550.00-717943.12%
NVDA240920P009900002024-05-20 1:05PM EDT990.00117.92117.50118.450.00-821343.04%
NVDA240920P010000002024-05-21 12:20PM EDT1,000.00122.46123.55124.55-3.14-2.50%5048642.98%
NVDA240920P010100002024-05-20 11:12AM EDT1,010.00134.50129.60130.450.00-628942.75%
NVDA240920P010200002024-05-21 10:10AM EDT1,020.00144.85135.95136.70+2.50+1.76%214442.62%
NVDA240920P010300002024-05-21 10:09AM EDT1,030.00151.10142.25144.15+6.55+4.53%230042.97%
NVDA240920P010400002024-05-20 2:57PM EDT1,040.00149.57148.70150.900.00-323742.94%
NVDA240920P010500002024-05-20 10:49AM EDT1,050.00167.29155.15156.95+7.96+5.00%225642.50%
NVDA240920P010600002024-05-20 2:57PM EDT1,060.00163.29162.10163.700.00-210042.33%
NVDA240920P010700002024-05-21 10:13AM EDT1,070.00180.39168.75171.35+3.54+2.00%25042.54%
NVDA240920P010800002024-05-16 10:52AM EDT1,080.00180.60175.50178.250.00-25842.31%
NVDA240920P010900002024-05-15 11:50AM EDT1,090.00191.35183.40185.100.00-46141.99%
NVDA240920P011000002024-05-21 12:32PM EDT1,100.00190.50190.75193.35-7.95-4.01%210542.32%
NVDA240920P011100002024-05-16 11:01AM EDT1,110.00199.60197.95200.750.00-23142.15%
NVDA240920P011200002024-05-15 10:19AM EDT1,120.00222.85204.55208.000.00-23141.84%
NVDA240920P011300002024-05-16 10:53AM EDT1,130.00217.10213.50215.500.00-34941.60%
NVDA240920P011400002024-05-14 10:26AM EDT1,140.00256.80220.60223.800.00-84741.73%
NVDA240920P011500002024-05-15 10:33AM EDT1,150.00244.28228.90231.400.00-13541.42%
NVDA240920P011600002024-05-14 10:26AM EDT1,160.00273.35236.85239.700.00-44841.44%
NVDA240920P011700002024-03-20 12:03PM EDT1,170.00320.90407.70415.800.00-25120.05%
NVDA240920P011800002024-05-15 9:31AM EDT1,180.00276.50253.40256.550.00-11741.48%
NVDA240920P011900002024-05-14 10:27AM EDT1,190.00299.35261.10264.850.00-2141.34%
NVDA240920P012000002024-05-21 9:30AM EDT1,200.00280.48269.55273.10-2.52-0.89%14341.11%
NVDA240920P012100002024-05-16 11:47AM EDT1,210.00279.55278.15281.450.00-6540.87%
NVDA240920P012200002024-05-16 10:54AM EDT1,220.00289.55286.20290.250.00-2140.89%
NVDA240920P012300002024-05-15 12:56PM EDT1,230.00301.70296.00299.000.00-2640.83%
NVDA240920P012400002024-04-19 3:07PM EDT1,240.00475.000.000.000.00-140.00%
NVDA240920P012500002024-05-16 10:34AM EDT1,250.00315.65312.45315.750.00-41039.92%
NVDA240920P012600002024-05-14 10:34AM EDT1,260.00361.69321.90325.200.00-41140.24%
NVDA240920P012700002024-04-24 11:23AM EDT1,270.00453.42330.35333.950.00-2339.93%
NVDA240920P012800002024-03-20 11:53AM EDT1,280.00414.05515.65522.050.00-53130.64%
NVDA240920P012900002024-04-22 3:55PM EDT1,290.00496.70348.65352.000.00-51439.58%
NVDA240920P013000002024-05-07 9:50AM EDT1,300.00368.00357.60360.70-42.25-10.30%410438.98%
NVDA240920P013200002024-05-21 9:30AM EDT1,320.00390.00376.30379.40-50.00-11.36%244538.91%
NVDA240920P013400002024-04-23 9:46AM EDT1,340.00527.04394.75398.050.00-2038.57%
NVDA240920P013600002024-05-09 2:05PM EDT1,360.00474.76413.95418.250.00-9940.05%
NVDA240920P013800002024-05-10 1:37PM EDT1,380.00482.99433.00437.550.00-2940.33%
NVDA240920P014000002024-05-15 10:26AM EDT1,400.00470.36451.90455.100.00-21937.60%
NVDA240920P014100002024-04-08 10:15AM EDT1,410.00536.55508.85512.350.00-2075.19%
NVDA240920P014200002024-04-22 3:21PM EDT1,420.00627.35471.20474.800.00-860038.09%
NVDA240920P014300002024-04-19 3:52PM EDT1,430.00670.720.000.000.00-2000.00%
NVDA240920P014400002024-04-23 9:46AM EDT1,440.00626.91490.55494.250.00-2037.96%
NVDA240920P014500002024-05-14 2:35PM EDT1,450.00534.55500.45503.950.00-4037.77%
NVDA240920P014600002024-05-14 11:39AM EDT1,460.00552.63510.20515.350.00-5141.22%
NVDA240920P014700002024-04-03 10:48AM EDT1,470.00570.15584.60589.400.00-4088.79%
NVDA240920P014800002024-05-09 10:45AM EDT1,480.00592.10530.10533.650.00-2038.45%
NVDA240920P014900002024-05-15 10:28AM EDT1,490.00557.39539.95543.750.00-4039.19%
NVDA240920P015000002024-05-15 10:26AM EDT1,500.00567.73549.65553.200.00-2138.09%
NVDA240920P015100002024-05-03 10:39AM EDT1,510.00629.52560.00563.700.00-2039.99%
NVDA240920P015200002024-05-06 2:23PM EDT1,520.00602.75569.35573.050.00-2038.50%
NVDA240920P015300002024-03-13 11:16AM EDT1,530.00647.40642.30646.600.00--091.60%
NVDA240920P015400002024-04-16 12:57PM EDT1,540.00667.23612.65617.250.00--066.92%
NVDA240920P015500002024-05-17 10:45AM EDT1,550.00609.85599.60603.000.00-1139.63%
NVDA240920P015600002024-05-14 2:35PM EDT1,560.00643.75608.85614.100.00-9043.31%
NVDA240920P015800002024-03-18 11:08AM EDT1,580.00690.69736.70744.900.00-20119.05%
NVDA240920P016000002024-05-07 10:28AM EDT1,600.00703.09648.50654.000.00-2044.81%
NVDA240920P016200002024-04-17 10:05AM EDT1,620.00753.17688.30702.050.00-2071.67%
NVDA240920P016400002024-05-15 10:28AM EDT1,640.00706.96688.25694.000.00-4046.51%
NVDA240920P016500002024-05-09 10:45AM EDT1,650.00761.50698.20704.000.00-2046.92%
NVDA240920P016600002024-03-08 12:00PM EDT1,660.00723.90773.90786.850.00-20103.23%
NVDA240920P016700002024-03-26 11:06AM EDT1,670.00727.57854.50859.450.00-20137.68%
NVDA240920P016800002024-05-06 2:23PM EDT1,680.00762.32728.45734.100.00-2048.43%
NVDA240920P017000002024-05-09 10:44AM EDT1,700.00810.28748.50754.200.00-2049.51%
NVDA240920P017100002024-03-11 3:36PM EDT1,710.00854.80837.30842.250.00-50111.37%
NVDA240920P017200002024-03-11 3:01PM EDT1,720.00858.50847.30852.250.00-50111.95%
NVDA240920P017300002024-03-11 2:57PM EDT1,730.00865.50857.30862.250.00-10112.53%
NVDA240920P017400002024-03-08 1:51PM EDT1,740.00855.90854.00867.000.00-10107.97%
NVDA240920P017500002024-03-08 12:00PM EDT1,750.00809.85865.10877.300.00-20108.93%
NVDA240920P017600002024-03-07 1:53PM EDT1,760.00840.95875.10887.900.00--0109.66%
NVDA240920P017700002024-03-12 2:27PM EDT1,770.00870.05858.00866.300.00-4092.21%
NVDA240920P017800002024-03-11 9:56AM EDT1,780.00917.85908.90913.400.00-50116.11%
NVDA240920P017900002024-03-20 3:16PM EDT1,790.00897.001,020.801,035.150.00-500168.91%
NVDA240920P018100002024-03-20 3:15PM EDT1,810.00903.901,040.801,055.450.00-220170.14%
NVDA240920P018200002024-03-11 9:54AM EDT1,820.00957.00948.40953.300.00-10118.12%
NVDA240920P018700002024-03-15 9:43AM EDT1,870.001,002.70980.55994.950.00--0113.34%