香港股市 已收市

英偉達 (NVDA)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
953.86+6.06 (+0.64%)
收市:04:00PM EDT
950.70 -3.16 (-0.33%)
市前: 06:57AM EDT
價內期權
認購期權範圍2024年10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
NVDA241018C002000002024-04-22 12:45PM EDT200.00590.100.000.000.00-100.00%
NVDA241018C002100002024-04-22 12:43PM EDT210.00579.700.000.000.00-100.00%
NVDA241018C002200002024-05-03 12:40PM EDT220.00673.510.000.000.00-100.00%
NVDA241018C002500002024-05-01 3:31PM EDT250.00606.100.000.000.00--210.00%
NVDA241018C002600002024-05-13 10:01AM EDT260.00641.590.000.000.00-400.00%
NVDA241018C002900002024-04-30 11:43AM EDT290.00590.840.000.000.00--00.00%
NVDA241018C003000002024-04-11 3:37PM EDT300.00612.00603.40609.250.00-120.00%
NVDA241018C003100002024-05-10 10:55AM EDT310.00594.240.000.000.00-100.00%
NVDA241018C003200002024-05-14 12:40PM EDT320.00596.090.000.000.00--00.00%
NVDA241018C003300002024-03-22 3:45PM EDT330.00622.80441.15446.100.00-330.00%
NVDA241018C003400002024-05-17 2:01PM EDT340.00598.370.000.000.00-230.00%
NVDA241018C003500002024-05-17 3:22PM EDT350.00587.570.000.000.00-700.00%
NVDA241018C003600002024-04-16 1:23PM EDT360.00527.92570.55577.300.00-230.00%
NVDA241018C003700002024-04-22 2:31PM EDT370.00439.720.000.000.00--10.00%
NVDA241018C003800002024-05-17 10:02AM EDT380.00569.000.000.000.00-500.00%
NVDA241018C003900002024-05-13 10:43AM EDT390.00517.500.000.000.00-100.00%
NVDA241018C004000002024-05-20 12:11PM EDT400.00555.180.000.000.00-100.00%
NVDA241018C004100002024-05-08 12:02PM EDT410.00501.210.000.000.00-200.00%
NVDA241018C004200002024-03-06 11:48AM EDT420.00482.75473.75478.050.00-110.00%
NVDA241018C004300002024-05-03 9:58AM EDT430.00472.490.000.000.00-100.00%
NVDA241018C004400002024-05-03 1:36PM EDT440.00463.640.000.000.00-1000.00%
NVDA241018C004500002024-05-03 9:58AM EDT450.00453.700.000.000.00-1110.00%
NVDA241018C004600002024-05-07 1:01PM EDT460.00469.710.000.000.00-200.00%
NVDA241018C004700002024-04-22 10:26AM EDT470.00318.600.000.000.00-22120.00%
NVDA241018C004800002024-04-23 11:57AM EDT480.00360.950.000.000.00-400.00%
NVDA241018C004900002024-05-20 1:38PM EDT490.00472.000.000.000.00-1300.00%
NVDA241018C005000002024-05-17 10:42AM EDT500.00455.770.000.000.00-200.00%
NVDA241018C005100002024-05-14 12:44PM EDT510.00413.910.000.000.00-800.00%
NVDA241018C005200002024-05-20 1:37PM EDT520.00444.000.000.000.00-10260.00%
NVDA241018C005300002024-05-17 10:52AM EDT530.00426.930.000.000.00-5260.00%
NVDA241018C005400002024-05-21 10:19AM EDT540.00414.750.000.000.00-200.00%
NVDA241018C005500002024-05-17 12:25PM EDT550.00402.750.000.000.00-100.00%
NVDA241018C005600002024-05-15 10:28AM EDT560.00393.350.000.000.00-1230.00%
NVDA241018C005700002024-05-16 12:05PM EDT570.00398.460.000.000.00-1140.00%
NVDA241018C005800002024-05-17 3:29PM EDT580.00369.350.000.000.00-100.00%
NVDA241018C005900002024-05-13 12:36PM EDT590.00343.000.000.000.00-400.00%
NVDA241018C006000002024-05-20 1:41PM EDT600.00369.800.000.000.00-3980.00%
NVDA241018C006100002024-05-09 11:46AM EDT610.00310.950.000.000.00-100.00%
NVDA241018C006200002024-05-20 11:23AM EDT620.00348.050.000.000.00-100.00%
NVDA241018C006300002024-05-09 10:48AM EDT630.00292.440.000.000.00-1190.00%
NVDA241018C006400002024-05-06 1:55PM EDT640.00312.500.000.000.00-100.00%
NVDA241018C006500002024-05-20 1:57PM EDT650.00324.290.000.000.00-3000.00%
NVDA241018C006600002024-05-21 9:42AM EDT660.00308.410.000.000.00-7490.00%
NVDA241018C006700002024-05-20 11:19AM EDT670.00304.450.000.000.00-500.00%
NVDA241018C006800002024-05-14 3:40PM EDT680.00271.770.000.000.00-900.00%
NVDA241018C006900002024-05-17 1:56PM EDT690.00276.830.000.000.00-1510.00%
NVDA241018C007000002024-05-21 3:02PM EDT700.00281.240.000.000.00-1100.00%
NVDA241018C007100002024-05-20 10:35AM EDT710.00275.750.000.000.00-400.00%
NVDA241018C007200002024-05-20 3:31PM EDT720.00270.000.000.000.00-600.00%
NVDA241018C007300002024-05-21 10:27AM EDT730.00252.830.000.000.00-100.00%
NVDA241018C007400002024-05-17 2:44PM EDT740.00230.400.000.000.00-900.00%
NVDA241018C007500002024-05-20 10:03AM EDT750.00244.900.000.000.00-100.00%
NVDA241018C007600002024-05-20 10:40AM EDT760.00236.950.000.000.00-200.00%
NVDA241018C007700002024-05-21 2:03PM EDT770.00229.500.000.000.00-500.00%
NVDA241018C007800002024-05-20 10:04AM EDT780.00223.300.000.000.00-200.00%
NVDA241018C007900002024-05-20 1:49PM EDT790.00214.610.000.000.00-2800.00%
NVDA241018C008000002024-05-21 3:17PM EDT800.00208.950.000.000.00-300.00%
NVDA241018C008100002024-05-20 1:11PM EDT810.00201.700.000.000.00-2500.00%
NVDA241018C008200002024-05-21 2:38PM EDT820.00193.030.000.000.00-111090.00%
NVDA241018C008300002024-05-20 10:03AM EDT830.00189.250.000.000.00-21150.00%
NVDA241018C008400002024-05-20 11:20AM EDT840.00179.500.000.000.00-200.00%
NVDA241018C008500002024-05-21 1:08PM EDT850.00175.000.000.000.00-1200.00%
NVDA241018C008600002024-05-21 11:01AM EDT860.00169.000.000.000.00-1000.00%
NVDA241018C008700002024-05-21 9:30AM EDT870.00156.060.000.000.00-32240.00%
NVDA241018C008800002024-05-21 3:46PM EDT880.00160.000.000.000.00-18480.00%
NVDA241018C008900002024-05-20 11:23AM EDT890.00150.250.000.000.00-42680.00%
NVDA241018C009000002024-05-21 3:56PM EDT900.00150.000.000.000.00-10300.00%
NVDA241018C009100002024-05-21 2:04PM EDT910.00141.850.000.000.00-500.00%
NVDA241018C009200002024-05-21 2:14PM EDT920.00137.050.000.000.00-222630.00%
NVDA241018C009300002024-05-21 3:57PM EDT930.00134.650.000.000.00-1100.00%
NVDA241018C009400002024-05-21 3:02PM EDT940.00125.150.000.000.00-2700.00%
NVDA241018C009500002024-05-21 3:56PM EDT950.00125.000.000.000.00-1806730.00%
NVDA241018C009600002024-05-21 3:57PM EDT960.00120.300.000.000.00-3600.20%
NVDA241018C009700002024-05-21 1:13PM EDT970.00113.200.000.000.00-1600.78%
NVDA241018C009800002024-05-21 3:59PM EDT980.00111.500.000.000.00-3000.78%
NVDA241018C009900002024-05-21 2:38PM EDT990.00104.000.000.000.00-401.56%
NVDA241018C010000002024-05-21 3:56PM EDT1,000.00103.360.000.000.00-12301.56%
NVDA241018C010100002024-05-21 12:38PM EDT1,010.0097.950.000.000.00-1771.56%
NVDA241018C010200002024-05-20 3:55PM EDT1,020.0092.800.000.000.00-251711.56%
NVDA241018C010300002024-05-21 3:45PM EDT1,030.0091.030.000.000.00-51903.13%
NVDA241018C010400002024-05-21 3:45PM EDT1,040.0087.600.000.000.00-13303.13%
NVDA241018C010500002024-05-21 3:15PM EDT1,050.0082.500.000.000.00-403.13%
NVDA241018C010600002024-05-21 3:34PM EDT1,060.0080.100.000.000.00-603.13%
NVDA241018C010700002024-05-21 3:41PM EDT1,070.0077.760.000.000.00-303.13%
NVDA241018C010800002024-05-21 2:08PM EDT1,080.0073.650.000.000.00-1603.13%
NVDA241018C010900002024-05-21 2:08PM EDT1,090.0070.660.000.000.00-1103.13%
NVDA241018C011000002024-05-21 3:21PM EDT1,100.0067.500.000.000.00-4003.13%
NVDA241018C011100002024-05-21 9:40AM EDT1,110.0061.710.000.000.00-106.25%
NVDA241018C011200002024-05-21 12:18PM EDT1,120.0063.250.000.000.00-406.25%
NVDA241018C011300002024-05-21 3:45PM EDT1,130.0060.530.000.000.00-2566.25%
NVDA241018C011400002024-05-21 3:37PM EDT1,140.0058.320.000.000.00-206.25%
NVDA241018C011500002024-05-21 3:37PM EDT1,150.0055.920.000.000.00-331316.25%
NVDA241018C011600002024-05-20 11:12AM EDT1,160.0052.500.000.000.00-606.25%
NVDA241018C011700002024-05-21 2:03PM EDT1,170.0050.450.000.000.00-1606.25%
NVDA241018C011800002024-05-20 12:07PM EDT1,180.0047.140.000.000.00-40466.25%
NVDA241018C011900002024-05-21 9:56AM EDT1,190.0044.230.000.000.00-106.25%
NVDA241018C012000002024-05-21 3:41PM EDT1,200.0045.200.000.000.00-17206.25%
NVDA241018C012200002024-05-21 9:36AM EDT1,220.0038.600.000.000.00-106.25%
NVDA241018C012400002024-05-20 12:36PM EDT1,240.0037.310.000.000.00-2106.25%
NVDA241018C012600002024-05-21 3:41PM EDT1,260.0035.250.000.000.00-306.25%
NVDA241018C012800002024-05-20 12:45PM EDT1,280.0032.050.000.000.00-132746.25%
NVDA241018C013000002024-05-21 3:28PM EDT1,300.0029.200.000.000.00-2406.25%
NVDA241018C013200002024-05-21 2:07PM EDT1,320.0026.540.000.000.00-116012.50%
NVDA241018C013400002024-05-20 3:42PM EDT1,340.0024.960.000.000.00-1011912.50%
NVDA241018C013600002024-05-20 11:03AM EDT1,360.0023.100.000.000.00-2012.50%
NVDA241018C013800002024-05-21 12:24PM EDT1,380.0021.200.000.000.00-48012.50%
NVDA241018C014000002024-05-21 3:46PM EDT1,400.0019.650.000.000.00-52012.50%
NVDA241018C014200002024-05-21 11:33AM EDT1,420.0017.550.000.000.00-69012.50%
NVDA241018C014400002024-05-21 10:49AM EDT1,440.0016.400.000.000.00-7012.50%
NVDA241018C014600002024-05-21 3:33PM EDT1,460.0015.250.000.000.00-3210712.50%
NVDA241018C014800002024-05-21 10:46AM EDT1,480.0013.950.000.000.00-2012.50%
NVDA241018C015000002024-05-21 10:46AM EDT1,500.0012.950.000.000.00-3012.50%
NVDA241018C015200002024-05-21 10:47AM EDT1,520.0012.050.000.000.00-1012.50%
NVDA241018C015400002024-05-21 1:01PM EDT1,540.0010.850.000.000.00-81012.50%
NVDA241018C015600002024-05-21 12:07PM EDT1,560.0010.150.000.000.00-2012.50%
NVDA241018C015800002024-05-21 3:24PM EDT1,580.009.600.000.000.00-2236412.50%
NVDA241018C016000002024-05-21 12:13PM EDT1,600.009.000.000.000.00-1012.50%
NVDA241018C016500002024-05-15 3:34PM EDT1,650.008.750.000.000.00-3012.50%
NVDA241018C016600002024-05-14 11:27AM EDT1,660.006.650.000.000.00-1012.50%
NVDA241018C016700002024-05-21 3:17PM EDT1,670.006.900.000.000.00-1612.50%
NVDA241018C016800002024-05-17 3:46PM EDT1,680.006.600.000.000.00-1012.50%
NVDA241018C016900002024-05-14 11:27AM EDT1,690.006.050.000.000.00-3012.50%
NVDA241018C017000002024-05-20 3:22PM EDT1,700.006.520.000.000.00-3012.50%
NVDA241018C017100002024-05-01 11:09AM EDT1,710.005.200.000.000.00-1412.50%
NVDA241018C017200002024-05-21 10:30AM EDT1,720.005.900.000.000.00-1012.50%
NVDA241018C017300002024-04-19 11:09AM EDT1,730.005.255.105.800.00-81450.71%
NVDA241018C017400002024-04-26 2:18PM EDT1,740.007.200.000.000.00-1012.50%
NVDA241018C017500002024-05-20 10:27AM EDT1,750.005.700.000.000.00-1012.50%
NVDA241018C017600002024-05-15 10:53AM EDT1,760.005.900.000.000.00-1012.50%
NVDA241018C017700002024-05-21 12:01PM EDT1,770.005.000.000.000.00-1012.50%
NVDA241018C017800002024-04-05 9:38AM EDT1,780.008.005.406.100.00-12553.07%
NVDA241018C017900002024-05-17 11:23AM EDT1,790.004.950.000.000.00-1012.50%
NVDA241018C018000002024-05-17 2:04PM EDT1,800.004.500.000.000.00-23712.50%
NVDA241018C018100002024-05-21 11:18AM EDT1,810.004.450.000.000.00-2012.50%
NVDA241018C018200002024-05-21 1:13PM EDT1,820.004.300.000.000.00-1312.50%
NVDA241018C018300002024-05-15 12:18PM EDT1,830.004.900.000.000.00-1012.50%
NVDA241018C018400002024-04-26 11:39AM EDT1,840.004.950.000.000.00-1025.00%
NVDA241018C018500002024-05-14 2:40PM EDT1,850.003.880.000.000.00-11525.00%
NVDA241018C018600002024-05-13 11:44AM EDT1,860.003.700.000.000.00-1025.00%
NVDA241018C018700002024-05-20 11:36AM EDT1,870.003.700.000.000.00-1025.00%
NVDA241018C018800002024-05-17 11:35AM EDT1,880.003.700.000.000.00-5025.00%
NVDA241018C018900002024-05-20 9:51AM EDT1,890.004.000.000.000.00-1025.00%
NVDA241018C019000002024-05-15 3:46PM EDT1,900.004.150.000.000.00-219225.00%
NVDA241018C019100002024-05-21 3:33PM EDT1,910.003.360.000.000.00-2025.00%
NVDA241018C019200002024-05-15 9:54AM EDT1,920.003.350.000.000.00-1025.00%
NVDA241018C019300002024-05-13 2:10PM EDT1,930.003.050.000.000.00-4025.00%
NVDA241018C019400002024-05-21 12:40PM EDT1,940.003.150.000.000.00-8025.00%
認沽盤範圍2024年10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
NVDA241018P002000002024-05-21 9:39AM EDT200.000.080.000.000.00-400050.00%
NVDA241018P002100002024-05-08 12:41PM EDT210.000.120.000.000.00-207350.00%
NVDA241018P002200002024-05-21 1:26PM EDT220.000.210.000.000.00-1050.00%
NVDA241018P002300002024-05-21 10:15AM EDT230.000.120.000.000.00-156950.00%
NVDA241018P002400002024-05-09 10:20AM EDT240.000.240.000.000.00-60050.00%
NVDA241018P002500002024-05-20 9:59AM EDT250.000.190.000.000.00-5050.00%
NVDA241018P002600002024-05-08 3:09PM EDT260.000.440.000.000.00-1750.00%
NVDA241018P002700002024-05-15 12:25PM EDT270.000.250.000.000.00-1025.00%
NVDA241018P002800002024-04-11 11:18AM EDT280.000.420.140.540.00-3473.34%
NVDA241018P002900002024-05-15 10:42AM EDT290.000.290.000.000.00-131625.00%
NVDA241018P003000002024-05-21 12:04PM EDT300.000.270.000.000.00-15025.00%
NVDA241018P003100002024-05-21 1:54PM EDT310.000.330.000.000.00-10025.00%
NVDA241018P003200002024-05-20 1:48PM EDT320.000.360.000.000.00-3025.00%
NVDA241018P003300002024-05-14 11:35AM EDT330.000.570.000.000.00-1925.00%
NVDA241018P003400002024-05-16 10:44AM EDT340.000.500.000.000.00-1025.00%
NVDA241018P003500002024-05-17 2:39PM EDT350.000.560.000.000.00-624625.00%
NVDA241018P003600002024-05-20 9:30AM EDT360.000.740.000.000.00-13825.00%
NVDA241018P003700002024-05-21 3:44PM EDT370.000.660.000.000.00-1025.00%
NVDA241018P003800002024-05-20 10:49AM EDT380.000.800.000.000.00-15125.00%
NVDA241018P003900002024-05-16 3:14PM EDT390.000.920.000.000.00-1025.00%
NVDA241018P004000002024-05-21 3:38PM EDT400.000.800.000.000.00-19025.00%
NVDA241018P004100002024-05-21 3:36PM EDT410.000.930.000.000.00-118725.00%
NVDA241018P004200002024-05-21 11:31AM EDT420.001.130.000.000.00-2025.00%
NVDA241018P004300002024-05-17 3:59PM EDT430.001.880.000.000.00-1025.00%
NVDA241018P004400002024-05-16 9:32AM EDT440.001.620.000.000.00-1025.00%
NVDA241018P004500002024-05-21 1:01PM EDT450.001.350.000.000.00-1025.00%
NVDA241018P004600002024-05-20 3:51PM EDT460.001.680.000.000.00-62025.00%
NVDA241018P004700002024-05-20 3:51PM EDT470.001.850.000.000.00-1025.00%
NVDA241018P004800002024-05-20 10:53AM EDT480.002.210.000.000.00-2025.00%
NVDA241018P004900002024-05-17 9:40AM EDT490.002.720.000.000.00-1025.00%
NVDA241018P005000002024-05-21 2:18PM EDT500.002.200.000.000.00-61025.00%
NVDA241018P005100002024-05-21 3:16PM EDT510.002.420.000.000.00-29812.50%
NVDA241018P005200002024-05-21 2:40PM EDT520.002.710.000.000.00-1913012.50%
NVDA241018P005300002024-05-21 2:39PM EDT530.003.000.000.000.00-2140212.50%
NVDA241018P005400002024-05-15 3:08PM EDT540.004.440.000.000.00-1012.50%
NVDA241018P005500002024-05-21 2:18PM EDT550.003.700.000.000.00-17012.50%
NVDA241018P005600002024-05-21 11:24AM EDT560.004.300.000.000.00-145112.50%
NVDA241018P005700002024-05-21 10:44AM EDT570.005.080.000.000.00-1012.50%
NVDA241018P005800002024-05-21 3:33PM EDT580.004.980.000.000.00-187312.50%
NVDA241018P005900002024-05-21 2:49PM EDT590.005.620.000.000.00-604012.50%
NVDA241018P006000002024-05-21 2:49PM EDT600.006.240.000.000.00-610012.50%
NVDA241018P006100002024-05-21 3:51PM EDT610.007.000.000.000.00-111312.50%
NVDA241018P006200002024-05-21 3:05PM EDT620.007.670.000.000.00-1913312.50%
NVDA241018P006300002024-05-21 1:31PM EDT630.008.740.000.000.00-7012.50%
NVDA241018P006400002024-05-20 1:05PM EDT640.0010.000.000.000.00-6012.50%
NVDA241018P006500002024-05-21 3:39PM EDT650.0010.300.000.000.00-7154712.50%
NVDA241018P006600002024-05-21 2:00PM EDT660.0011.640.000.000.00-3012.50%
NVDA241018P006700002024-05-21 2:18PM EDT670.0012.650.000.000.00-2021112.50%
NVDA241018P006800002024-05-21 10:47AM EDT680.0014.950.000.000.00-1012.50%
NVDA241018P006900002024-05-21 1:56PM EDT690.0015.690.000.000.00-26012.50%
NVDA241018P007000002024-05-21 3:44PM EDT700.0016.800.000.000.00-352,08612.50%
NVDA241018P007100002024-05-21 3:10PM EDT710.0018.400.000.000.00-525326.25%
NVDA241018P007200002024-05-21 1:40PM EDT720.0020.630.000.000.00-546616.25%
NVDA241018P007300002024-05-21 2:37PM EDT730.0022.300.000.000.00-306.25%
NVDA241018P007400002024-05-21 3:47PM EDT740.0024.010.000.000.00-1206.25%
NVDA241018P007500002024-05-21 3:54PM EDT750.0026.150.000.000.00-30406.25%
NVDA241018P007600002024-05-21 3:28PM EDT760.0028.330.000.000.00-1106.25%
NVDA241018P007700002024-05-21 2:00PM EDT770.0031.420.000.000.00-2206.25%
NVDA241018P007800002024-05-21 2:00PM EDT780.0034.090.000.000.00-92156.25%
NVDA241018P007900002024-05-21 2:13PM EDT790.0036.760.000.000.00-121346.25%
NVDA241018P008000002024-05-21 3:23PM EDT800.0039.150.000.000.00-351,0856.25%
NVDA241018P008100002024-05-21 3:59PM EDT810.0042.000.000.000.00-1006.25%
NVDA241018P008200002024-05-21 3:45PM EDT820.0045.300.000.000.00-1206.25%
NVDA241018P008300002024-05-21 3:53PM EDT830.0048.920.000.000.00-2503.13%
NVDA241018P008400002024-05-21 3:38PM EDT840.0051.630.000.000.00-171293.13%
NVDA241018P008500002024-05-21 3:53PM EDT850.0056.250.000.000.00-223953.13%
NVDA241018P008600002024-05-21 3:36PM EDT860.0058.950.000.000.00-1303.13%
NVDA241018P008700002024-05-21 3:30PM EDT870.0063.450.000.000.00-123763.13%
NVDA241018P008800002024-05-21 3:51PM EDT880.0068.320.000.000.00-1703943.13%
NVDA241018P008900002024-05-21 3:16PM EDT890.0072.000.000.000.00-4401.56%
NVDA241018P009000002024-05-21 3:53PM EDT900.0077.000.000.000.00-16101.56%
NVDA241018P009100002024-05-21 10:42AM EDT910.0084.890.000.000.00-102191.56%
NVDA241018P009200002024-05-21 3:53PM EDT920.0086.380.000.000.00-601.56%
NVDA241018P009300002024-05-21 3:36PM EDT930.0090.090.000.000.00-2000.78%
NVDA241018P009400002024-05-21 12:21PM EDT940.0096.530.000.000.00-13470.39%
NVDA241018P009500002024-05-21 3:59PM EDT950.00100.800.000.000.00-5600.20%
NVDA241018P009600002024-05-21 2:59PM EDT960.00107.950.000.000.00-700.00%
NVDA241018P009700002024-05-21 1:13PM EDT970.00113.450.000.000.00-17980.00%
NVDA241018P009800002024-05-21 3:31PM EDT980.00117.490.000.000.00-900.00%
NVDA241018P009900002024-05-20 11:22AM EDT990.00129.250.000.000.00-500.00%
NVDA241018P010000002024-05-21 3:39PM EDT1,000.00129.000.000.000.00-261520.00%
NVDA241018P010100002024-05-21 11:18AM EDT1,010.00138.550.000.000.00-400.00%
NVDA241018P010200002024-05-21 11:26AM EDT1,020.00143.100.000.000.00-1500.00%
NVDA241018P010300002024-05-14 11:35AM EDT1,030.00178.250.000.000.00-1110.00%
NVDA241018P010400002024-05-21 11:09AM EDT1,040.00157.420.000.000.00-2000.00%
NVDA241018P010500002024-05-20 2:06PM EDT1,050.00163.850.000.000.00-2180.00%
NVDA241018P010600002024-05-21 10:15AM EDT1,060.00178.380.000.000.00-130.00%
NVDA241018P010700002024-05-10 2:18PM EDT1,070.00214.150.000.000.00-100.00%
NVDA241018P010800002024-05-21 10:15AM EDT1,080.00192.380.000.000.00-100.00%
NVDA241018P010900002024-03-26 10:12AM EDT1,090.00224.60296.00299.800.00-23386.66%
NVDA241018P011000002024-05-14 9:43AM EDT1,100.00234.060.000.000.00-100.00%
NVDA241018P011100002024-05-14 10:19AM EDT1,110.00244.200.000.000.00-4200.00%
NVDA241018P011200002024-05-14 10:27AM EDT1,120.00245.950.000.000.00-8170.00%
NVDA241018P011300002024-05-17 12:30PM EDT1,130.00233.650.000.000.00-2590.00%
NVDA241018P011400002024-05-14 10:29AM EDT1,140.00261.850.000.000.00-600.00%
NVDA241018P011600002024-05-13 11:35AM EDT1,160.00281.940.000.000.00-300.00%
NVDA241018P011700002024-05-14 10:20AM EDT1,170.00292.450.000.000.00-200.00%
NVDA241018P011800002024-05-20 2:33PM EDT1,180.00260.090.000.000.00-260.00%
NVDA241018P011900002024-05-14 10:20AM EDT1,190.00309.300.000.000.00-220.00%
NVDA241018P012000002024-05-20 12:34PM EDT1,200.00277.650.000.000.00-100.00%
NVDA241018P012200002024-05-09 11:08AM EDT1,220.00342.750.000.000.00-230.00%
NVDA241018P012400002024-04-30 3:13PM EDT1,240.00384.550.000.000.00-200.00%
NVDA241018P012600002024-04-16 11:20AM EDT1,260.00398.25346.45354.300.00-2153.69%
NVDA241018P012800002024-04-16 10:20AM EDT1,280.00414.23364.50370.850.00-8353.93%
NVDA241018P013000002024-05-21 9:33AM EDT1,300.00373.000.000.000.00-130.00%
NVDA241018P013200002024-04-19 3:20PM EDT1,320.00546.930.000.000.00-650.00%
NVDA241018P013400002024-05-06 9:48AM EDT1,340.00442.700.000.000.00-21540.00%
NVDA241018P013600002024-05-15 3:51PM EDT1,360.00421.130.000.000.00-100.00%
NVDA241018P013800002024-05-02 12:51PM EDT1,380.00534.970.000.000.00-200.00%
NVDA241018P014000002024-05-13 1:38PM EDT1,400.00501.130.000.000.00-200.00%
NVDA241018P014200002024-04-19 3:22PM EDT1,420.00649.250.000.000.00-10800.00%
NVDA241018P014400002024-04-29 1:28PM EDT1,440.00562.810.000.000.00-400.00%
NVDA241018P014600002024-05-13 1:40PM EDT1,460.00559.420.000.000.00-200.00%
NVDA241018P014800002024-05-21 12:51PM EDT1,480.00533.680.000.000.00-300.00%
NVDA241018P015000002024-05-21 12:51PM EDT1,500.00553.180.000.000.00-330.00%
NVDA241018P015200002024-03-20 10:17AM EDT1,520.00637.75750.90765.900.00-20138.07%
NVDA241018P015400002024-03-19 9:37AM EDT1,540.00680.36690.30695.150.00-100103.22%
NVDA241018P015600002024-05-13 1:38PM EDT1,560.00658.670.000.000.00-200.00%
NVDA241018P015800002024-04-29 1:28PM EDT1,580.00700.830.000.000.00-400.00%
NVDA241018P016000002024-04-30 10:31AM EDT1,600.00723.570.000.000.00-200.00%
NVDA241018P016500002024-04-17 11:54AM EDT1,650.00791.17718.30731.850.00-4069.51%
NVDA241018P016600002024-05-13 1:40PM EDT1,660.00758.620.000.000.00-400.00%
NVDA241018P016900002024-03-12 11:22AM EDT1,690.00789.00798.85804.050.00-4092.56%
NVDA241018P017000002024-03-07 3:22PM EDT1,700.00777.45815.90828.000.00--098.36%
NVDA241018P017300002024-03-11 1:27PM EDT1,730.00864.35854.80868.800.00-20104.72%
NVDA241018P017400002024-03-11 1:41PM EDT1,740.00882.40864.80878.650.00-150105.21%
NVDA241018P017500002024-03-11 3:06PM EDT1,750.00888.30874.80888.650.00-100105.73%
NVDA241018P017600002024-03-12 2:25PM EDT1,760.00859.65848.85859.300.00-9086.71%
NVDA241018P017700002024-03-07 1:52PM EDT1,770.00851.80885.10898.100.00--0101.82%
NVDA241018P017800002024-03-12 2:25PM EDT1,780.00878.85868.80879.500.00-5087.71%
NVDA241018P017900002024-03-08 12:53PM EDT1,790.00897.55903.20917.300.00-20102.15%
NVDA241018P018000002024-03-20 3:15PM EDT1,800.00893.001,030.651,045.650.00-460154.79%
NVDA241018P018200002024-03-20 3:17PM EDT1,820.00912.701,050.651,065.650.00-2120155.84%
NVDA241018P018300002024-03-13 1:58PM EDT1,830.00929.20943.05955.250.00--0103.54%
NVDA241018P019300002024-03-11 9:56AM EDT1,930.001,067.491,058.351,063.200.00-10113.97%