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
419.11-3.11 (-0.74%)
收市:04:00PM EDT
422.19 +3.08 (+0.73%)
市前: 09:03AM EDT
價內期權
認購期權範圍2023年9月29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
NVDA230929C000700002023-09-26 10:52AM EDT70.00355.200.000.000.00-380.00%
NVDA230929C000800002023-09-06 1:29PM EDT80.00390.450.000.000.00-210.00%
NVDA230929C001000002023-09-25 12:50PM EDT100.00321.370.000.000.00-850.00%
NVDA230929C001500002023-09-22 10:53AM EDT150.00268.810.000.000.00-230.00%
NVDA230929C001600002023-09-22 3:48PM EDT160.00256.980.000.000.00-170.00%
NVDA230929C001700002023-09-21 9:48AM EDT170.00246.300.000.000.00--80.00%
NVDA230929C001750002023-09-21 3:27PM EDT175.00235.870.000.000.00--40.00%
NVDA230929C001800002023-09-26 11:28AM EDT180.00242.300.000.000.00-240.00%
NVDA230929C001900002023-09-26 10:59AM EDT190.00235.110.000.000.00-3310.00%
NVDA230929C002000002023-09-26 1:10PM EDT200.00223.170.000.000.00-190.00%
NVDA230929C002100002023-09-26 3:59PM EDT210.00208.840.000.000.00-1380.00%
NVDA230929C002200002023-09-22 3:55PM EDT220.00197.000.000.000.00-10100.00%
NVDA230929C002300002023-09-26 11:12AM EDT230.00194.600.000.000.00-3120.00%
NVDA230929C002350002023-09-22 3:34PM EDT235.00183.610.000.000.00-650.00%
NVDA230929C002400002023-09-15 9:30AM EDT240.00214.610.000.000.00-230.00%
NVDA230929C002450002023-09-06 9:58AM EDT245.00234.000.000.000.00-270.00%
NVDA230929C002500002023-09-26 10:07AM EDT250.00170.200.000.000.00-19340.00%
NVDA230929C002550002023-09-15 3:45PM EDT255.00185.590.000.000.00-11130.00%
NVDA230929C002600002023-09-12 12:08PM EDT260.00194.480.000.000.00-120.00%
NVDA230929C002650002023-09-22 3:54PM EDT265.00150.700.000.000.00-460.00%
NVDA230929C002700002023-09-26 10:07AM EDT270.00150.280.000.000.00-19340.00%
NVDA230929C002750002023-09-25 9:58AM EDT275.00147.210.000.000.00-10170.00%
NVDA230929C002800002023-09-26 2:59PM EDT280.00140.520.000.000.00-590.00%
NVDA230929C002850002023-09-20 2:41PM EDT285.00146.180.000.000.00-2110.00%
NVDA230929C002900002023-09-26 2:59PM EDT290.00131.040.000.000.00-5180.00%
NVDA230929C002950002023-09-22 9:39AM EDT295.00119.200.000.000.00-190.00%
NVDA230929C003000002023-09-26 2:30PM EDT300.00122.300.000.000.00-1290.00%
NVDA230929C003050002023-09-22 12:03PM EDT305.00114.200.000.000.00-23390.00%
NVDA230929C003100002023-09-26 11:36AM EDT310.00112.330.000.000.00-5140.00%
NVDA230929C003150002023-09-26 3:01PM EDT315.00106.660.000.000.00-5610.00%
NVDA230929C003200002023-09-26 3:01PM EDT320.00101.500.000.000.00-5460.00%
NVDA230929C003250002023-09-26 11:39AM EDT325.0098.310.000.000.00-12700.00%
NVDA230929C003300002023-09-26 2:52PM EDT330.0091.600.000.000.00-4760.00%
NVDA230929C003350002023-09-25 3:58PM EDT335.0087.190.000.000.00-1340.00%
NVDA230929C003400002023-09-26 11:14AM EDT340.0083.900.000.000.00-5740.00%
NVDA230929C003450002023-09-25 9:34AM EDT345.0069.200.000.000.00-2860.00%
NVDA230929C003475002023-09-25 9:34AM EDT347.5066.250.000.000.00-110.00%
NVDA230929C003500002023-09-26 2:21PM EDT350.0072.700.000.000.00-62420.00%
NVDA230929C003550002023-09-26 3:46PM EDT355.0063.960.000.000.00-9630.00%
NVDA230929C003575002023-09-25 10:44AM EDT357.5063.150.000.000.00-530.00%
NVDA230929C003600002023-09-26 3:42PM EDT360.0058.550.000.000.00-4660.00%
NVDA230929C003625002023-09-25 2:54PM EDT362.5057.900.000.000.00-69660.00%
NVDA230929C003650002023-09-26 11:06AM EDT365.0060.570.000.000.00-12710.00%
NVDA230929C003675002023-09-26 11:10AM EDT367.5056.850.000.000.00-13220.00%
NVDA230929C003700002023-09-26 12:32PM EDT370.0052.800.000.000.00-551000.00%
NVDA230929C003725002023-09-26 3:43PM EDT372.5046.600.000.000.00-29380.00%
NVDA230929C003750002023-09-26 2:14PM EDT375.0046.850.000.000.00-35760.00%
NVDA230929C003775002023-09-26 2:00PM EDT377.5045.250.000.000.00-30270.00%
NVDA230929C003800002023-09-26 3:59PM EDT380.0039.500.000.000.00-4193030.00%
NVDA230929C003825002023-09-26 1:45PM EDT382.5038.550.000.000.00-14420.00%
NVDA230929C003850002023-09-26 3:11PM EDT385.0035.200.000.000.00-1081280.00%
NVDA230929C003875002023-09-26 2:38PM EDT387.5034.500.000.000.00-301480.00%
NVDA230929C003900002023-09-26 3:59PM EDT390.0030.200.000.000.00-1653610.00%
NVDA230929C003925002023-09-26 3:33PM EDT392.5027.600.000.000.00-611120.00%
NVDA230929C003950002023-09-26 3:55PM EDT395.0025.470.000.000.00-9095780.00%
NVDA230929C003975002023-09-26 3:25PM EDT397.5022.700.000.000.00-1412480.00%
NVDA230929C004000002023-09-26 3:59PM EDT400.0021.000.000.000.00-4,5512,9210.00%
NVDA230929C004050002023-09-26 3:56PM EDT405.0017.150.000.000.00-4,1011,8740.00%
NVDA230929C004100002023-09-26 3:59PM EDT410.0013.150.000.000.00-4,1992,6990.00%
NVDA230929C004150002023-09-26 3:59PM EDT415.009.800.000.000.00-6,1895,1420.00%
NVDA230929C004200002023-09-26 3:59PM EDT420.007.100.000.000.00-31,0375,9410.78%
NVDA230929C004250002023-09-26 3:59PM EDT425.004.780.000.000.00-53,4779,1673.13%
NVDA230929C004300002023-09-26 3:59PM EDT430.003.050.000.000.00-48,04110,5966.25%
NVDA230929C004325002023-09-26 3:59PM EDT432.502.460.000.000.00-9,4843,1576.25%
NVDA230929C004350002023-09-26 3:59PM EDT435.001.850.000.000.00-19,89115,21712.50%
NVDA230929C004375002023-09-26 3:59PM EDT437.501.470.000.000.00-5,6124,26812.50%
NVDA230929C004400002023-09-26 3:59PM EDT440.001.100.000.000.00-24,43016,60812.50%
NVDA230929C004425002023-09-26 3:59PM EDT442.500.850.000.000.00-6,2793,45312.50%
NVDA230929C004450002023-09-26 3:59PM EDT445.000.640.000.000.00-8,4466,94512.50%
NVDA230929C004475002023-09-26 3:59PM EDT447.500.490.000.000.00-2,1572,91112.50%
NVDA230929C004500002023-09-26 3:59PM EDT450.000.370.000.000.00-10,4417,71912.50%
NVDA230929C004525002023-09-26 3:59PM EDT452.500.280.000.000.00-1,6291,76125.00%
NVDA230929C004550002023-09-26 3:59PM EDT455.000.230.000.000.00-5,3817,53125.00%
NVDA230929C004575002023-09-26 3:59PM EDT457.500.180.000.000.00-2,3532,26425.00%
NVDA230929C004600002023-09-26 3:59PM EDT460.000.150.000.000.00-6,4108,51625.00%
NVDA230929C004625002023-09-26 3:59PM EDT462.500.120.000.000.00-5181,51625.00%
NVDA230929C004650002023-09-26 3:55PM EDT465.000.090.000.000.00-6503,18725.00%
NVDA230929C004675002023-09-26 3:56PM EDT467.500.080.000.000.00-7091,43925.00%
NVDA230929C004700002023-09-26 3:55PM EDT470.000.070.000.000.00-1,2077,67925.00%
NVDA230929C004725002023-09-26 3:51PM EDT472.500.050.000.000.00-34889625.00%
NVDA230929C004750002023-09-26 3:53PM EDT475.000.060.000.000.00-1,1241,99525.00%
NVDA230929C004775002023-09-26 3:55PM EDT477.500.040.000.000.00-21071825.00%
NVDA230929C004800002023-09-26 3:48PM EDT480.000.040.000.000.00-1,4474,56725.00%
NVDA230929C004825002023-09-26 3:28PM EDT482.500.040.000.000.00-901,53825.00%
NVDA230929C004850002023-09-26 3:52PM EDT485.000.030.000.000.00-1763,93925.00%
NVDA230929C004875002023-09-26 3:58PM EDT487.500.020.000.000.00-1291,44125.00%
NVDA230929C004900002023-09-26 3:50PM EDT490.000.030.000.000.00-4864,14725.00%
NVDA230929C004950002023-09-26 2:39PM EDT495.000.030.000.000.00-1,0662,61850.00%
NVDA230929C005000002023-09-26 3:55PM EDT500.000.020.000.000.00-2,8615,74450.00%
NVDA230929C005050002023-09-26 3:58PM EDT505.000.010.000.000.00-3952,56550.00%
NVDA230929C005100002023-09-26 2:52PM EDT510.000.010.000.000.00-2522,79450.00%
NVDA230929C005150002023-09-26 2:53PM EDT515.000.010.000.000.00-1432,05350.00%
NVDA230929C005200002023-09-26 3:25PM EDT520.000.010.000.000.00-2622,76450.00%
NVDA230929C005250002023-09-26 12:04PM EDT525.000.010.000.000.00-121,53950.00%
NVDA230929C005300002023-09-26 1:05PM EDT530.000.010.000.000.00-231,15950.00%
NVDA230929C005350002023-09-26 12:26PM EDT535.000.010.000.000.00-481,05450.00%
NVDA230929C005400002023-09-26 3:06PM EDT540.000.010.000.000.00-81,04850.00%
NVDA230929C005450002023-09-26 10:09AM EDT545.000.010.000.000.00-3024850.00%
NVDA230929C005500002023-09-26 3:06PM EDT550.000.010.000.000.00-82,45250.00%
NVDA230929C005550002023-09-26 11:03AM EDT555.000.010.000.000.00-1066850.00%
NVDA230929C005600002023-09-26 9:48AM EDT560.000.010.000.000.00-172350.00%
NVDA230929C005650002023-09-21 10:15AM EDT565.000.010.000.000.00-220550.00%
NVDA230929C005700002023-09-26 3:31PM EDT570.000.010.000.000.00-2453150.00%
NVDA230929C005750002023-09-21 10:26AM EDT575.000.010.000.000.00-612250.00%
NVDA230929C005800002023-09-26 12:37PM EDT580.000.010.000.000.00-362350.00%
NVDA230929C005850002023-09-20 11:05AM EDT585.000.010.000.000.00-14150.00%
NVDA230929C005900002023-09-22 11:47AM EDT590.000.010.000.000.00-1143850.00%
NVDA230929C005950002023-09-18 3:02PM EDT595.000.010.000.000.00-222250.00%
NVDA230929C006000002023-09-21 3:51PM EDT600.000.010.000.000.00-201,15150.00%
NVDA230929C006100002023-09-22 10:01AM EDT610.000.010.000.000.00-137550.00%
NVDA230929C006200002023-09-25 2:46PM EDT620.000.010.000.000.00-828550.00%
NVDA230929C006300002023-09-25 2:00PM EDT630.000.010.000.000.00-223650.00%
NVDA230929C006400002023-09-22 10:57AM EDT640.000.010.000.000.00-1816450.00%
NVDA230929C006500002023-09-20 3:16PM EDT650.000.010.000.000.00-127150.00%
NVDA230929C006600002023-09-22 11:56AM EDT660.000.010.000.000.00-125350.00%
NVDA230929C006800002023-09-25 9:37AM EDT680.000.010.000.000.00-117650.00%
NVDA230929C007000002023-09-22 2:00PM EDT700.000.010.000.000.00-233250.00%
NVDA230929C007200002023-09-12 11:16AM EDT720.000.010.000.000.00-1823450.00%
NVDA230929C007400002023-09-18 11:04AM EDT740.000.010.000.000.00-216250.00%
NVDA230929C007600002023-09-14 9:54AM EDT760.000.010.000.000.00-511650.00%
NVDA230929C007800002023-09-14 9:33AM EDT780.000.010.000.000.00-523650.00%
NVDA230929C008000002023-09-12 11:37AM EDT800.000.020.000.000.00-12174150.00%
NVDA230929C008200002023-09-12 10:00AM EDT820.000.010.000.000.00-1054850.00%
NVDA230929C008400002023-09-08 11:45AM EDT840.000.010.000.000.00-23650.00%
NVDA230929C008600002023-09-25 10:56AM EDT860.000.010.000.000.00-442150.00%
NVDA230929C008800002023-08-31 9:30AM EDT880.000.040.000.000.00--1100.00%
NVDA230929C009000002023-08-30 12:51PM EDT900.000.030.000.000.00--950.00%
NVDA230929C009200002023-08-29 2:19PM EDT920.000.030.000.000.00-131450.00%
NVDA230929C009800002023-08-30 2:03PM EDT980.000.030.000.000.00--350.00%
NVDA230929C010000002023-09-06 1:32PM EDT1,000.000.010.000.000.00-111450.00%
認沽盤範圍2023年9月29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
NVDA230929P000700002023-09-14 11:43AM EDT70.000.010.000.000.00-103250.00%
NVDA230929P000800002023-09-12 10:48AM EDT80.000.010.000.000.00-103050.00%
NVDA230929P001200002023-09-12 9:47AM EDT120.000.010.000.000.00-10950.00%
NVDA230929P001500002023-09-22 9:41AM EDT150.000.010.000.000.00-107350.00%
NVDA230929P001600002023-09-08 3:40PM EDT160.000.030.000.000.00-101650.00%
NVDA230929P001700002023-08-15 9:59AM EDT170.000.100.000.010.00--1287.50%
NVDA230929P001800002023-09-21 11:11AM EDT180.000.010.000.000.00-1350.00%
NVDA230929P001900002023-09-06 12:56PM EDT190.000.010.000.000.00-2650.00%
NVDA230929P002000002023-09-06 2:28PM EDT200.000.020.000.000.00-2136100.00%
NVDA230929P002100002023-09-18 9:33AM EDT210.000.010.000.000.00-508450.00%
NVDA230929P002200002023-09-19 11:03AM EDT220.000.010.000.000.00-15150.00%
NVDA230929P002300002023-09-15 12:22PM EDT230.000.010.000.000.00-119250.00%
NVDA230929P002350002023-09-11 11:08AM EDT235.000.030.000.000.00-34150.00%
NVDA230929P002400002023-09-21 9:48AM EDT240.000.010.000.000.00-9085950.00%
NVDA230929P002450002023-09-21 9:55AM EDT245.000.020.000.000.00-123250.00%
NVDA230929P002500002023-09-21 3:59PM EDT250.000.010.000.000.00-11779850.00%
NVDA230929P002550002023-09-26 1:51PM EDT255.000.010.000.000.00-57750.00%
NVDA230929P002600002023-09-22 9:42AM EDT260.000.010.000.000.00-20025250.00%
NVDA230929P002650002023-09-22 1:25PM EDT265.000.010.000.000.00-20330450.00%
NVDA230929P002700002023-09-22 3:12PM EDT270.000.010.000.000.00-20434450.00%
NVDA230929P002750002023-09-26 3:45PM EDT275.000.010.000.000.00-360950.00%
NVDA230929P002800002023-09-26 3:45PM EDT280.000.010.000.000.00-734150.00%
NVDA230929P002850002023-09-26 3:45PM EDT285.000.010.000.000.00-247750.00%
NVDA230929P002900002023-09-26 3:45PM EDT290.000.010.000.000.00-156450.00%
NVDA230929P002950002023-09-26 10:29AM EDT295.000.010.000.000.00-353150.00%
NVDA230929P003000002023-09-26 3:45PM EDT300.000.010.000.000.00-151,86950.00%
NVDA230929P003050002023-09-26 3:45PM EDT305.000.010.000.000.00-61,03450.00%
NVDA230929P003100002023-09-26 2:28PM EDT310.000.010.000.000.00-301,06750.00%
NVDA230929P003150002023-09-26 3:20PM EDT315.000.010.000.000.00-12296950.00%
NVDA230929P003200002023-09-26 3:55PM EDT320.000.010.000.000.00-1691,37450.00%
NVDA230929P003250002023-09-26 3:58PM EDT325.000.010.000.000.00-2272,45750.00%
NVDA230929P003300002023-09-26 3:21PM EDT330.000.020.000.000.00-2972,44050.00%
NVDA230929P003350002023-09-26 2:52PM EDT335.000.030.000.000.00-2121,33350.00%
NVDA230929P003400002023-09-26 2:51PM EDT340.000.020.000.000.00-811,42150.00%
NVDA230929P003450002023-09-26 3:20PM EDT345.000.030.000.000.00-2672450.00%
NVDA230929P003475002023-09-26 10:18AM EDT347.500.030.000.000.00-1030750.00%
NVDA230929P003500002023-09-26 3:18PM EDT350.000.040.000.000.00-3173,92550.00%
NVDA230929P003525002023-09-26 3:54PM EDT352.500.050.000.000.00-5715450.00%
NVDA230929P003550002023-09-26 3:59PM EDT355.000.040.000.000.00-1511,20450.00%
NVDA230929P003575002023-09-26 3:59PM EDT357.500.060.000.000.00-16719250.00%
NVDA230929P003600002023-09-26 3:57PM EDT360.000.050.000.000.00-5142,37225.00%
NVDA230929P003625002023-09-26 3:50PM EDT362.500.070.000.000.00-27956725.00%
NVDA230929P003650002023-09-26 3:58PM EDT365.000.070.000.000.00-8251,28525.00%
NVDA230929P003675002023-09-26 3:55PM EDT367.500.090.000.000.00-53862525.00%
NVDA230929P003700002023-09-26 3:59PM EDT370.000.100.000.000.00-1,5983,42725.00%
NVDA230929P003725002023-09-26 3:58PM EDT372.500.130.000.000.00-76482125.00%
NVDA230929P003750002023-09-26 3:59PM EDT375.000.150.000.000.00-2,2882,73425.00%
NVDA230929P003775002023-09-26 3:59PM EDT377.500.180.000.000.00-8061,28525.00%
NVDA230929P003800002023-09-26 3:59PM EDT380.000.230.000.000.00-5,0114,97425.00%
NVDA230929P003825002023-09-26 3:57PM EDT382.500.310.000.000.00-1,6261,63625.00%
NVDA230929P003850002023-09-26 3:59PM EDT385.000.370.000.000.00-3,0674,61125.00%
NVDA230929P003875002023-09-26 3:59PM EDT387.500.500.000.000.00-2,3502,23025.00%
NVDA230929P003900002023-09-26 3:59PM EDT390.000.610.000.000.00-6,1187,05812.50%
NVDA230929P003925002023-09-26 3:59PM EDT392.500.810.000.000.00-2,2301,41712.50%
NVDA230929P003950002023-09-26 3:59PM EDT395.001.020.000.000.00-7,3405,38512.50%
NVDA230929P003975002023-09-26 3:59PM EDT397.501.300.000.000.00-4,3021,75212.50%
NVDA230929P004000002023-09-26 3:59PM EDT400.001.630.000.000.00-47,74918,12712.50%
NVDA230929P004050002023-09-26 3:59PM EDT405.002.510.000.000.00-19,9577,9056.25%
NVDA230929P004100002023-09-26 3:59PM EDT410.003.800.000.000.00-30,27910,2116.25%
NVDA230929P004150002023-09-26 3:59PM EDT415.005.500.000.000.00-30,5617,9283.13%
NVDA230929P004200002023-09-26 3:59PM EDT420.007.650.000.000.00-40,5779,4270.00%
NVDA230929P004250002023-09-26 3:59PM EDT425.0010.500.000.000.00-17,4194,8510.00%
NVDA230929P004300002023-09-26 3:57PM EDT430.0014.150.000.000.00-6,2194,6580.00%
NVDA230929P004325002023-09-26 3:59PM EDT432.5015.550.000.000.00-1,2072,6670.00%
NVDA230929P004350002023-09-26 3:55PM EDT435.0017.250.000.000.00-1,5861,8080.00%
NVDA230929P004375002023-09-26 3:55PM EDT437.5019.850.000.000.00-2628230.00%
NVDA230929P004400002023-09-26 3:57PM EDT440.0022.170.000.000.00-4,4414,2250.00%
NVDA230929P004425002023-09-26 3:59PM EDT442.5023.900.000.000.00-2471,0920.00%
NVDA230929P004450002023-09-26 3:59PM EDT445.0026.400.000.000.00-3663,3160.00%
NVDA230929P004475002023-09-26 3:43PM EDT447.5029.540.000.000.00-1691,0260.00%
NVDA230929P004500002023-09-26 3:59PM EDT450.0031.200.000.000.00-1,0032,4430.00%
NVDA230929P004525002023-09-26 12:41PM EDT452.5029.700.000.000.00-434480.00%
NVDA230929P004550002023-09-26 3:58PM EDT455.0036.200.000.000.00-2571,2260.00%
NVDA230929P004575002023-09-26 3:49PM EDT457.5039.010.000.000.00-487160.00%
NVDA230929P004600002023-09-26 3:57PM EDT460.0041.500.000.000.00-1837160.00%
NVDA230929P004625002023-09-26 2:33PM EDT462.5040.350.000.000.00-11150.00%
NVDA230929P004650002023-09-26 12:41PM EDT465.0041.930.000.000.00-12120.00%
NVDA230929P004675002023-09-26 2:46PM EDT467.5046.360.000.000.00-600.00%
NVDA230929P004700002023-09-26 3:29PM EDT470.0051.650.000.000.00-5360.00%
NVDA230929P004725002023-09-26 11:43AM EDT472.5049.680.000.000.00-100.00%
NVDA230929P004750002023-09-26 3:02PM EDT475.0055.430.000.000.00-170.00%
NVDA230929P004775002023-09-26 1:56PM EDT477.5055.650.000.000.00-110.00%
NVDA230929P004800002023-09-26 1:28PM EDT480.0057.770.000.000.00-450.00%
NVDA230929P004825002023-09-21 9:36AM EDT482.5062.100.000.000.00-100.00%
NVDA230929P004850002023-09-26 10:18AM EDT485.0064.000.000.000.00-120.00%
NVDA230929P004875002023-09-20 2:30PM EDT487.5056.500.000.000.00-3900.00%
NVDA230929P004900002023-09-26 9:48AM EDT490.0071.300.000.000.00-170.00%
NVDA230929P004950002023-09-25 9:46AM EDT495.0075.040.000.000.00-150.00%
NVDA230929P005000002023-09-26 11:34AM EDT500.0077.860.000.000.00-200.00%
NVDA230929P005050002023-09-20 12:45PM EDT505.0069.950.000.000.00-100.00%
NVDA230929P005100002023-09-20 1:11PM EDT510.0076.610.000.000.00-100.00%
NVDA230929P005150002023-09-15 10:20AM EDT515.0067.600.000.000.00-200.00%
NVDA230929P005200002023-09-26 1:36PM EDT520.0098.470.000.000.00-200.00%
NVDA230929P005250002023-09-14 12:27PM EDT525.0069.700.000.000.00-1900.00%
NVDA230929P005300002023-09-14 12:10PM EDT530.0073.950.000.000.00-400.00%
NVDA230929P005350002023-09-14 9:56AM EDT535.0081.050.000.000.00-600.00%
NVDA230929P005400002023-09-18 12:01PM EDT540.00101.400.000.000.00-9700.00%
NVDA230929P005450002023-09-18 12:02PM EDT545.00108.110.000.000.00-9900.00%
NVDA230929P005500002023-09-21 9:33AM EDT550.00131.500.000.000.00-400.00%
NVDA230929P005550002023-09-18 3:51PM EDT555.00116.010.000.000.00-17600.00%
NVDA230929P005600002023-09-18 12:12PM EDT560.00122.100.000.000.00-47800.00%
NVDA230929P005650002023-09-18 3:19PM EDT565.00126.970.000.000.00-400.00%
NVDA230929P005700002023-09-18 3:10PM EDT570.00131.090.000.000.00-200.00%
NVDA230929P005800002023-09-06 2:48PM EDT580.00107.200.000.000.00-41900.00%
NVDA230929P005900002023-09-06 2:41PM EDT590.00117.300.000.000.00-20000.00%
NVDA230929P006000002023-09-11 9:43AM EDT600.00151.510.000.000.00-200.00%
NVDA230929P006100002023-09-06 3:49PM EDT610.00140.440.000.000.00-200.00%
NVDA230929P006200002023-08-31 12:52PM EDT620.00129.060.000.000.00--00.00%
NVDA230929P006300002023-08-31 12:13PM EDT630.00134.400.000.000.00--00.00%
NVDA230929P006400002023-09-18 11:22AM EDT640.00204.200.000.000.00-600.00%
NVDA230929P006500002023-08-24 11:40AM EDT650.00171.20232.95234.850.00-20296.73%
NVDA230929P006600002023-08-28 11:04AM EDT660.00203.870.000.000.00--00.00%
NVDA230929P006800002023-09-22 3:41PM EDT680.00261.410.000.000.00-110.00%
NVDA230929P007000002023-09-22 3:41PM EDT700.00281.430.000.000.00-100.00%
NVDA230929P007200002023-09-05 12:47PM EDT720.00234.840.000.000.00-15400.00%
NVDA230929P007400002023-08-31 12:52PM EDT740.00248.990.000.000.00-200.00%
NVDA230929P007600002023-09-08 10:21AM EDT760.00297.760.000.000.00-200.00%
NVDA230929P007800002023-08-29 3:53PM EDT780.00293.790.000.000.00--00.00%
NVDA230929P008000002023-08-22 12:27PM EDT800.00345.40388.80390.700.00--0499.22%
NVDA230929P008200002023-08-24 12:58PM EDT820.00334.50402.90404.850.00-10408.98%