認購期權範圍2024年10月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241025C00050000 | 2024-10-04 10:11AM EDT | 50.00 | 72.58 | 74.65 | 75.45 | +2.33 | +3.32% | 6 | 9 | 173.05% |
| NVDA241025C00055000 | 2024-09-20 1:14PM EDT | 55.00 | 61.59 | 69.75 | 70.35 | 0.00 | - | 6 | 27 | 156.25% |
| NVDA241025C00059000 | 2024-09-20 2:40PM EDT | 59.00 | 57.00 | 65.70 | 66.45 | 0.00 | - | 14 | 14 | 147.46% |
| NVDA241025C00060000 | 2024-10-04 3:20PM EDT | 60.00 | 64.61 | 64.80 | 65.35 | -0.39 | -0.60% | 2 | 22 | 144.53% |
| NVDA241025C00061000 | 2024-09-20 2:42PM EDT | 61.00 | 55.25 | 63.80 | 64.40 | 0.00 | - | 27 | 27 | 144.53% |
| NVDA241025C00062000 | 2024-09-23 1:10PM EDT | 62.00 | 53.85 | 62.75 | 63.50 | 0.00 | - | - | 1 | 144.34% |
| NVDA241025C00063000 | 2024-09-19 10:17AM EDT | 63.00 | 56.56 | 61.65 | 62.50 | 0.00 | - | - | 5 | 135.74% |
| NVDA241025C00065000 | 2024-10-03 3:57PM EDT | 65.00 | 57.90 | 59.80 | 60.40 | 0.00 | - | 50 | 26 | 132.81% |
| NVDA241025C00067000 | 2024-10-03 9:32AM EDT | 67.00 | 54.05 | 57.75 | 58.40 | 0.00 | - | 1 | 10 | 124.61% |
| NVDA241025C00068000 | 2024-10-03 10:44AM EDT | 68.00 | 54.25 | 56.70 | 57.50 | 0.00 | - | 4 | 3 | 124.61% |
| NVDA241025C00069000 | 2024-09-18 11:13AM EDT | 69.00 | 46.46 | 55.75 | 56.45 | 0.00 | - | 1 | 0 | 121.88% |
| NVDA241025C00070000 | 2024-10-04 10:00AM EDT | 70.00 | 53.11 | 54.75 | 55.45 | +4.80 | +9.94% | 20 | 49 | 119.34% |
| NVDA241025C00071000 | 2024-09-23 9:40AM EDT | 71.00 | 45.55 | 53.70 | 54.55 | 0.00 | - | - | 8 | 118.95% |
| NVDA241025C00074000 | 2024-09-13 12:55PM EDT | 74.00 | 45.96 | 50.85 | 51.50 | 0.00 | - | - | 1 | 115.14% |
| NVDA241025C00075000 | 2024-10-03 1:42PM EDT | 75.00 | 47.80 | 49.85 | 50.45 | 0.00 | - | 202 | 203 | 110.74% |
| NVDA241025C00076000 | 2024-10-03 12:57PM EDT | 76.00 | 46.50 | 48.75 | 49.55 | 0.00 | - | 2 | 4 | 108.20% |
| NVDA241025C00077000 | 2024-10-03 10:38AM EDT | 77.00 | 45.90 | 47.75 | 48.60 | +45.90 | - | - | 5 | 107.42% |
| NVDA241025C00078000 | 2024-10-04 10:59AM EDT | 78.00 | 46.00 | 46.75 | 47.60 | +1.20 | +2.68% | 2 | 2 | 104.88% |
| NVDA241025C00079000 | 2024-10-03 10:05AM EDT | 79.00 | 45.35 | 45.75 | 46.60 | +45.35 | - | - | 1 | 102.44% |
| NVDA241025C00080000 | 2024-10-04 2:43PM EDT | 80.00 | 44.82 | 44.85 | 45.50 | +3.52 | +8.52% | 20 | 143 | 99.95% |
| NVDA241025C00081000 | 2024-10-03 3:42PM EDT | 81.00 | 41.80 | 43.90 | 44.50 | 0.00 | - | 3 | 7 | 99.12% |
| NVDA241025C00082000 | 2024-09-11 9:45AM EDT | 82.00 | 30.80 | 42.80 | 43.65 | 0.00 | - | - | 1 | 98.14% |
| NVDA241025C00083000 | 2024-10-03 3:30PM EDT | 83.00 | 39.70 | 41.80 | 42.60 | 0.00 | - | 1 | 1 | 94.34% |
| NVDA241025C00084000 | 2024-10-04 9:31AM EDT | 84.00 | 40.80 | 40.95 | 41.65 | +0.30 | +0.74% | 1 | 18 | 97.17% |
| NVDA241025C00085000 | 2024-09-24 10:09AM EDT | 85.00 | 32.10 | 39.95 | 40.55 | 0.00 | - | 7 | 20 | 92.19% |
| NVDA241025C00086000 | 2024-10-04 11:44AM EDT | 86.00 | 38.10 | 38.90 | 39.55 | +5.75 | +17.77% | 5 | 14 | 88.57% |
| NVDA241025C00087000 | 2024-10-03 12:23PM EDT | 87.00 | 36.35 | 37.85 | 38.65 | 0.00 | - | 1 | 8 | 87.50% |
| NVDA241025C00088000 | 2024-10-04 10:47AM EDT | 88.00 | 35.60 | 36.90 | 37.65 | +6.65 | +22.97% | 1 | 17 | 86.33% |
| NVDA241025C00089000 | 2024-10-04 11:22AM EDT | 89.00 | 35.20 | 35.90 | 36.60 | +6.35 | +22.01% | 2 | 22 | 82.81% |
| NVDA241025C00090000 | 2024-10-04 11:04AM EDT | 90.00 | 34.40 | 34.95 | 35.60 | +0.89 | +2.66% | 4 | 193 | 81.64% |
| NVDA241025C00091000 | 2024-10-03 12:17PM EDT | 91.00 | 32.35 | 33.90 | 34.70 | 0.00 | - | 1 | 97 | 80.37% |
| NVDA241025C00092000 | 2024-10-04 10:16AM EDT | 92.00 | 31.30 | 33.10 | 33.65 | +0.45 | +1.46% | 1 | 2,006 | 80.96% |
| NVDA241025C00093000 | 2024-10-04 9:46AM EDT | 93.00 | 31.65 | 32.05 | 32.65 | +6.30 | +24.85% | 7 | 4 | 77.64% |
| NVDA241025C00094000 | 2024-10-04 2:28PM EDT | 94.00 | 31.05 | 30.95 | 31.65 | +7.35 | +31.01% | 10 | 23 | 73.44% |
| NVDA241025C00095000 | 2024-10-04 11:05AM EDT | 95.00 | 29.60 | 30.00 | 30.75 | +5.37 | +22.16% | 7 | 96 | 73.88% |
| NVDA241025C00096000 | 2024-10-04 3:59PM EDT | 96.00 | 29.35 | 29.05 | 29.75 | +2.95 | +11.17% | 113 | 183 | 72.41% |
| NVDA241025C00097000 | 2024-10-04 3:54PM EDT | 97.00 | 28.45 | 28.15 | 28.80 | +3.20 | +12.67% | 11 | 73 | 72.41% |
| NVDA241025C00098000 | 2024-10-04 10:42AM EDT | 98.00 | 25.83 | 27.05 | 27.75 | +0.89 | +3.57% | 5 | 150 | 67.77% |
| NVDA241025C00099000 | 2024-10-04 3:17PM EDT | 99.00 | 26.10 | 26.10 | 26.80 | +1.50 | +6.10% | 9 | 67 | 66.99% |
| NVDA241025C00100000 | 2024-10-04 3:58PM EDT | 100.00 | 25.61 | 25.30 | 25.65 | +2.01 | +8.52% | 27 | 1,436 | 65.33% |
| NVDA241025C00101000 | 2024-10-04 3:54PM EDT | 101.00 | 24.55 | 24.25 | 24.75 | +2.43 | +10.99% | 10 | 324 | 63.72% |
| NVDA241025C00102000 | 2024-10-04 3:54PM EDT | 102.00 | 23.60 | 23.20 | 23.90 | +2.40 | +11.32% | 20 | 270 | 62.65% |
| NVDA241025C00103000 | 2024-10-04 3:13PM EDT | 103.00 | 22.10 | 22.35 | 22.85 | +1.66 | +8.12% | 5 | 1,151 | 61.47% |
| NVDA241025C00104000 | 2024-10-04 3:54PM EDT | 104.00 | 21.70 | 21.20 | 22.05 | +1.85 | +9.32% | 36 | 80 | 59.67% |
| NVDA241025C00105000 | 2024-10-04 3:30PM EDT | 105.00 | 20.45 | 20.45 | 20.95 | +1.39 | +7.29% | 326 | 949 | 58.89% |
| NVDA241025C00106000 | 2024-10-04 3:57PM EDT | 106.00 | 19.92 | 19.60 | 20.05 | +1.83 | +10.12% | 64 | 550 | 58.89% |
| NVDA241025C00107000 | 2024-10-04 12:44PM EDT | 107.00 | 18.43 | 18.65 | 19.10 | +1.23 | +7.15% | 37 | 360 | 57.32% |
| NVDA241025C00108000 | 2024-10-04 2:54PM EDT | 108.00 | 17.55 | 17.60 | 18.15 | +1.45 | +9.01% | 59 | 220 | 54.83% |
| NVDA241025C00109000 | 2024-10-04 3:47PM EDT | 109.00 | 16.95 | 16.70 | 17.20 | +1.77 | +11.66% | 29 | 197 | 53.59% |
| NVDA241025C00110000 | 2024-10-04 3:50PM EDT | 110.00 | 15.85 | 15.85 | 16.35 | +1.42 | +9.84% | 130 | 2,173 | 53.42% |
| NVDA241025C00111000 | 2024-10-04 3:27PM EDT | 111.00 | 14.92 | 15.00 | 15.50 | +1.36 | +10.03% | 105 | 429 | 52.98% |
| NVDA241025C00112000 | 2024-10-04 3:55PM EDT | 112.00 | 14.50 | 14.25 | 14.50 | +1.74 | +13.64% | 36 | 357 | 52.03% |
| NVDA241025C00113000 | 2024-10-04 3:59PM EDT | 113.00 | 13.56 | 13.40 | 13.65 | +1.11 | +8.92% | 21 | 334 | 51.25% |
| NVDA241025C00114000 | 2024-10-04 12:46PM EDT | 114.00 | 12.45 | 12.60 | 12.85 | +1.02 | +8.92% | 93 | 700 | 50.88% |
| NVDA241025C00115000 | 2024-10-04 3:57PM EDT | 115.00 | 12.00 | 11.80 | 12.05 | +1.30 | +12.15% | 1,558 | 2,988 | 50.29% |
| NVDA241025C00116000 | 2024-10-04 3:57PM EDT | 116.00 | 11.25 | 11.05 | 11.25 | +1.34 | +13.52% | 1,118 | 3,436 | 50.88% |
| NVDA241025C00117000 | 2024-10-04 3:57PM EDT | 117.00 | 10.50 | 10.30 | 10.50 | +1.05 | +11.11% | 706 | 2,791 | 50.37% |
| NVDA241025C00118000 | 2024-10-04 3:52PM EDT | 118.00 | 9.68 | 9.50 | 9.75 | +0.93 | +10.63% | 1,147 | 6,067 | 49.63% |
| NVDA241025C00119000 | 2024-10-04 3:58PM EDT | 119.00 | 8.95 | 8.90 | 9.10 | +0.80 | +9.82% | 1,745 | 2,357 | 49.68% |
| NVDA241025C00120000 | 2024-10-04 3:59PM EDT | 120.00 | 8.25 | 8.20 | 8.30 | +0.65 | +8.55% | 4,055 | 7,648 | 48.06% |
| NVDA241025C00121000 | 2024-10-04 3:58PM EDT | 121.00 | 7.65 | 7.55 | 7.70 | +0.80 | +11.68% | 677 | 2,173 | 48.10% |
| NVDA241025C00122000 | 2024-10-04 3:57PM EDT | 122.00 | 7.05 | 6.95 | 7.05 | +0.62 | +9.64% | 495 | 4,878 | 47.44% |
| NVDA241025C00123000 | 2024-10-04 3:59PM EDT | 123.00 | 6.40 | 6.30 | 6.45 | +0.50 | +8.47% | 2,039 | 2,858 | 46.97% |
| NVDA241025C00124000 | 2024-10-04 3:59PM EDT | 124.00 | 5.83 | 5.80 | 5.90 | +0.43 | +7.96% | 1,607 | 2,231 | 46.72% |
| NVDA241025C00125000 | 2024-10-04 3:59PM EDT | 125.00 | 5.30 | 5.25 | 5.35 | +0.45 | +9.28% | 5,133 | 8,075 | 46.22% |
| NVDA241025C00126000 | 2024-10-04 3:59PM EDT | 126.00 | 4.85 | 4.75 | 4.85 | +0.35 | +7.78% | 1,122 | 2,529 | 45.87% |
| NVDA241025C00127000 | 2024-10-04 3:59PM EDT | 127.00 | 4.30 | 4.25 | 4.35 | +0.26 | +6.44% | 1,816 | 2,217 | 45.29% |
| NVDA241025C00128000 | 2024-10-04 3:59PM EDT | 128.00 | 3.87 | 3.80 | 3.90 | +0.22 | +6.03% | 968 | 3,087 | 44.89% |
| NVDA241025C00129000 | 2024-10-04 3:59PM EDT | 129.00 | 3.40 | 3.40 | 3.50 | +0.15 | +4.62% | 226 | 1,358 | 44.65% |
| NVDA241025C00130000 | 2024-10-04 3:59PM EDT | 130.00 | 3.00 | 3.00 | 3.10 | +0.06 | +2.04% | 6,296 | 17,951 | 44.17% |
| NVDA241025C00131000 | 2024-10-04 3:59PM EDT | 131.00 | 2.69 | 2.66 | 2.77 | +0.10 | +3.86% | 2,984 | 2,244 | 44.04% |
| NVDA241025C00132000 | 2024-10-04 3:59PM EDT | 132.00 | 2.39 | 2.35 | 2.41 | +0.04 | +1.70% | 1,163 | 9,303 | 43.38% |
| NVDA241025C00133000 | 2024-10-04 3:58PM EDT | 133.00 | 2.10 | 2.06 | 2.12 | +0.04 | +1.94% | 1,159 | 1,842 | 43.12% |
| NVDA241025C00134000 | 2024-10-04 3:58PM EDT | 134.00 | 1.85 | 1.79 | 1.85 | +0.02 | +1.09% | 1,475 | 1,242 | 42.80% |
| NVDA241025C00135000 | 2024-10-04 3:57PM EDT | 135.00 | 1.60 | 1.56 | 1.60 | +0.03 | +1.91% | 4,032 | 18,780 | 42.41% |
| NVDA241025C00136000 | 2024-10-04 3:59PM EDT | 136.00 | 1.40 | 1.35 | 1.40 | +0.06 | +4.48% | 516 | 1,215 | 42.33% |
| NVDA241025C00137000 | 2024-10-04 3:55PM EDT | 137.00 | 1.21 | 1.17 | 1.20 | 0.00 | - | 495 | 1,861 | 41.99% |
| NVDA241025C00138000 | 2024-10-04 3:59PM EDT | 138.00 | 1.01 | 1.00 | 1.04 | -0.08 | -7.34% | 761 | 972 | 41.90% |
| NVDA241025C00139000 | 2024-10-04 3:59PM EDT | 139.00 | 0.89 | 0.86 | 0.92 | -0.11 | -11.00% | 219 | 886 | 42.11% |
| NVDA241025C00140000 | 2024-10-04 3:59PM EDT | 140.00 | 0.76 | 0.74 | 0.79 | -0.07 | -8.43% | 1,053 | 7,702 | 41.97% |
| NVDA241025C00141000 | 2024-10-04 3:58PM EDT | 141.00 | 0.65 | 0.63 | 0.67 | -0.05 | -7.14% | 310 | 1,150 | 41.75% |
| NVDA241025C00145000 | 2024-10-04 3:51PM EDT | 145.00 | 0.35 | 0.35 | 0.37 | -0.08 | -18.60% | 453 | 14,815 | 41.90% |
| NVDA241025C00150000 | 2024-10-04 3:59PM EDT | 150.00 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 795 | 3,702 | 43.07% |
| NVDA241025C00155000 | 2024-10-04 3:59PM EDT | 155.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 432 | 3,253 | 45.02% |
| NVDA241025C00160000 | 2024-10-04 3:41PM EDT | 160.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 64 | 1,012 | 47.46% |
| NVDA241025C00165000 | 2024-10-04 3:59PM EDT | 165.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 17 | 855 | 50.20% |
| NVDA241025C00170000 | 2024-10-04 3:52PM EDT | 170.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 32 | 929 | 51.56% |
| NVDA241025C00175000 | 2024-10-04 3:54PM EDT | 175.00 | 0.05 | 0.02 | 0.03 | +0.01 | +25.00% | 117 | 768 | 54.69% |
| NVDA241025C00180000 | 2024-10-04 2:45PM EDT | 180.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 15 | 2,463 | 55.47% |
| NVDA241025C00185000 | 2024-10-03 2:31PM EDT | 185.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 69 | 388 | 59.38% |
| NVDA241025C00190000 | 2024-10-04 3:33PM EDT | 190.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 380 | 125 | 60.94% |
| NVDA241025C00195000 | 2024-10-04 9:30AM EDT | 195.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 75 | 64.06% |
| NVDA241025C00200000 | 2024-10-03 1:19PM EDT | 200.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 229 | 62.50% |
| NVDA241025C00205000 | 2024-10-03 10:31AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 309 | 65.63% |
認沽盤範圍2024年10月25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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241025P00050000 | 2024-10-03 3:03PM EDT | 50.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 2,160 | 2,446 | 148.44% |
| NVDA241025P00055000 | 2024-10-04 9:30AM EDT | 55.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 1 | 76 | 135.94% |
| NVDA241025P00059000 | 2024-10-04 3:21PM EDT | 59.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 3 | 158 | 125.00% |
| NVDA241025P00060000 | 2024-10-04 3:22PM EDT | 60.00 | 0.05 | 0.04 | 0.07 | 0.00 | - | 115 | 162 | 126.56% |
| NVDA241025P00061000 | 2024-10-03 9:41AM EDT | 61.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 1 | 17 | 119.53% |
| NVDA241025P00062000 | 2024-09-30 2:15PM EDT | 62.00 | 0.03 | 0.04 | 0.07 | 0.00 | - | 1 | 18 | 121.09% |
| NVDA241025P00063000 | 2024-10-04 9:54AM EDT | 63.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 30 | 42 | 117.19% |
| NVDA241025P00064000 | 2024-10-04 1:08PM EDT | 64.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 1 | 57 | 114.84% |
| NVDA241025P00065000 | 2024-10-04 3:50PM EDT | 65.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 5,103 | 98 | 116.02% |
| NVDA241025P00066000 | 2024-09-30 12:09PM EDT | 66.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 1 | 11 | 112.50% |
| NVDA241025P00067000 | 2024-10-04 9:30AM EDT | 67.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 10 | 6,015 | 110.16% |
| NVDA241025P00068000 | 2024-10-04 10:00AM EDT | 68.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 21 | 3,423 | 108.59% |
| NVDA241025P00069000 | 2024-10-04 11:37AM EDT | 69.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 5 | 2,411 | 106.25% |
| NVDA241025P00070000 | 2024-10-04 2:40PM EDT | 70.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 645 | 3,183 | 105.86% |
| NVDA241025P00071000 | 2024-10-04 10:54AM EDT | 71.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 180 | 9,148 | 103.52% |
| NVDA241025P00072000 | 2024-10-04 11:35AM EDT | 72.00 | 0.08 | 0.07 | 0.09 | +0.04 | +100.00% | 6 | 3,822 | 101.95% |
| NVDA241025P00073000 | 2024-10-04 2:12PM EDT | 73.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 2,001 | 120 | 100.39% |
| NVDA241025P00074000 | 2024-10-04 11:34AM EDT | 74.00 | 0.09 | 0.07 | 0.10 | +0.01 | +12.50% | 6 | 341 | 98.05% |
| NVDA241025P00075000 | 2024-10-04 3:59PM EDT | 75.00 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 2,190 | 11,221 | 96.48% |
| NVDA241025P00076000 | 2024-10-04 9:44AM EDT | 76.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 20 | 3,550 | 94.14% |
| NVDA241025P00077000 | 2024-10-03 1:56PM EDT | 77.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 55 | 136 | 92.58% |
| NVDA241025P00078000 | 2024-10-04 9:46AM EDT | 78.00 | 0.09 | 0.08 | 0.11 | -0.01 | -10.00% | 1 | 3,589 | 90.43% |
| NVDA241025P00079000 | 2024-10-04 11:35AM EDT | 79.00 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 10 | 199 | 89.45% |
| NVDA241025P00080000 | 2024-10-04 12:54PM EDT | 80.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 40 | 1,199 | 87.89% |
| NVDA241025P00081000 | 2024-10-03 1:57PM EDT | 81.00 | 0.11 | 0.11 | 0.12 | 0.00 | - | 65 | 122 | 86.33% |
| NVDA241025P00082000 | 2024-10-04 2:13PM EDT | 82.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 15 | 234 | 84.57% |
| NVDA241025P00083000 | 2024-10-04 3:57PM EDT | 83.00 | 0.12 | 0.10 | 0.13 | -0.02 | -14.29% | 2 | 124 | 81.84% |
| NVDA241025P00084000 | 2024-10-04 10:20AM EDT | 84.00 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 3 | 193 | 80.66% |
| NVDA241025P00085000 | 2024-10-04 2:53PM EDT | 85.00 | 0.15 | 0.12 | 0.15 | +0.02 | +15.38% | 78 | 1,480 | 79.49% |
| NVDA241025P00086000 | 2024-10-04 1:42PM EDT | 86.00 | 0.16 | 0.12 | 0.15 | +0.01 | +6.67% | 24 | 257 | 77.34% |
| NVDA241025P00087000 | 2024-10-04 1:43PM EDT | 87.00 | 0.15 | 0.13 | 0.16 | +0.01 | +7.14% | 385 | 374 | 76.17% |
| NVDA241025P00088000 | 2024-10-04 1:28PM EDT | 88.00 | 0.17 | 0.13 | 0.17 | -0.01 | -5.56% | 7 | 279 | 74.41% |
| NVDA241025P00089000 | 2024-10-04 3:32PM EDT | 89.00 | 0.16 | 0.14 | 0.18 | 0.00 | - | 8 | 229 | 73.05% |
| NVDA241025P00090000 | 2024-10-04 3:50PM EDT | 90.00 | 0.19 | 0.16 | 0.18 | -0.02 | -9.52% | 187 | 4,493 | 71.68% |
| NVDA241025P00091000 | 2024-10-04 1:38PM EDT | 91.00 | 0.20 | 0.17 | 0.19 | -0.02 | -9.09% | 20 | 275 | 70.22% |
| NVDA241025P00092000 | 2024-10-04 3:49PM EDT | 92.00 | 0.20 | 0.18 | 0.22 | -0.02 | -9.09% | 8 | 261 | 69.34% |
| NVDA241025P00093000 | 2024-10-04 3:22PM EDT | 93.00 | 0.20 | 0.19 | 0.22 | -0.05 | -20.00% | 11 | 197 | 67.58% |
| NVDA241025P00094000 | 2024-10-04 2:11PM EDT | 94.00 | 0.24 | 0.20 | 0.23 | -0.04 | -14.29% | 7 | 1,169 | 66.02% |
| NVDA241025P00095000 | 2024-10-04 3:56PM EDT | 95.00 | 0.24 | 0.22 | 0.24 | -0.06 | -20.00% | 630 | 3,167 | 64.65% |
| NVDA241025P00096000 | 2024-10-04 3:32PM EDT | 96.00 | 0.25 | 0.23 | 0.27 | -0.07 | -21.87% | 39 | 698 | 63.57% |
| NVDA241025P00097000 | 2024-10-04 3:53PM EDT | 97.00 | 0.27 | 0.25 | 0.28 | -0.10 | -27.03% | 30 | 1,817 | 62.11% |
| NVDA241025P00098000 | 2024-10-04 3:57PM EDT | 98.00 | 0.28 | 0.27 | 0.30 | -0.12 | -30.00% | 50 | 669 | 60.84% |
| NVDA241025P00099000 | 2024-10-04 3:59PM EDT | 99.00 | 0.31 | 0.29 | 0.31 | -0.11 | -26.19% | 108 | 1,133 | 59.33% |
| NVDA241025P00100000 | 2024-10-04 3:58PM EDT | 100.00 | 0.33 | 0.32 | 0.35 | -0.14 | -29.79% | 1,583 | 5,609 | 58.50% |
| NVDA241025P00101000 | 2024-10-04 3:56PM EDT | 101.00 | 0.35 | 0.35 | 0.38 | -0.18 | -33.96% | 128 | 952 | 57.37% |
| NVDA241025P00102000 | 2024-10-04 3:50PM EDT | 102.00 | 0.40 | 0.38 | 0.41 | -0.20 | -33.33% | 107 | 1,642 | 56.15% |
| NVDA241025P00103000 | 2024-10-04 3:57PM EDT | 103.00 | 0.43 | 0.42 | 0.45 | -0.26 | -37.68% | 182 | 1,331 | 55.18% |
| NVDA241025P00104000 | 2024-10-04 3:56PM EDT | 104.00 | 0.47 | 0.46 | 0.49 | -0.29 | -38.16% | 45 | 1,132 | 54.10% |
| NVDA241025P00105000 | 2024-10-04 3:57PM EDT | 105.00 | 0.53 | 0.52 | 0.54 | -0.27 | -33.75% | 1,124 | 10,703 | 53.27% |
| NVDA241025P00106000 | 2024-10-04 3:57PM EDT | 106.00 | 0.58 | 0.57 | 0.60 | -0.32 | -35.56% | 389 | 1,057 | 52.30% |
| NVDA241025P00107000 | 2024-10-04 3:56PM EDT | 107.00 | 0.66 | 0.64 | 0.69 | -0.36 | -35.29% | 339 | 2,315 | 51.71% |
| NVDA241025P00108000 | 2024-10-04 3:57PM EDT | 108.00 | 0.73 | 0.72 | 0.75 | -0.42 | -36.52% | 478 | 2,752 | 50.78% |
| NVDA241025P00109000 | 2024-10-04 3:55PM EDT | 109.00 | 0.83 | 0.82 | 0.86 | -0.51 | -38.06% | 559 | 1,698 | 50.32% |
| NVDA241025P00110000 | 2024-10-04 3:59PM EDT | 110.00 | 0.95 | 0.93 | 0.95 | -0.51 | -34.93% | 2,651 | 5,929 | 49.76% |
| NVDA241025P00111000 | 2024-10-04 3:58PM EDT | 111.00 | 1.03 | 1.03 | 1.07 | -0.65 | -38.69% | 264 | 2,822 | 49.12% |
| NVDA241025P00112000 | 2024-10-04 3:54PM EDT | 112.00 | 1.20 | 1.17 | 1.21 | -0.70 | -36.84% | 1,933 | 918 | 48.63% |
| NVDA241025P00113000 | 2024-10-04 3:59PM EDT | 113.00 | 1.36 | 1.32 | 1.37 | -0.76 | -35.85% | 410 | 1,366 | 48.17% |
| NVDA241025P00114000 | 2024-10-04 3:57PM EDT | 114.00 | 1.49 | 1.49 | 1.54 | -0.91 | -37.92% | 349 | 1,485 | 47.61% |
| NVDA241025P00115000 | 2024-10-04 3:58PM EDT | 115.00 | 1.68 | 1.69 | 1.74 | -0.87 | -34.12% | 4,705 | 5,499 | 47.22% |
| NVDA241025P00116000 | 2024-10-04 3:59PM EDT | 116.00 | 1.95 | 1.90 | 1.97 | -0.87 | -30.85% | 614 | 3,015 | 46.92% |
| NVDA241025P00117000 | 2024-10-04 3:54PM EDT | 117.00 | 2.20 | 2.15 | 2.21 | -1.05 | -32.31% | 526 | 2,694 | 46.48% |
| NVDA241025P00118000 | 2024-10-04 3:46PM EDT | 118.00 | 2.55 | 2.41 | 2.48 | -0.95 | -27.14% | 588 | 1,390 | 46.12% |
| NVDA241025P00119000 | 2024-10-04 3:56PM EDT | 119.00 | 2.71 | 2.71 | 2.77 | -1.30 | -32.42% | 451 | 10,735 | 45.72% |
| NVDA241025P00120000 | 2024-10-04 3:59PM EDT | 120.00 | 3.05 | 3.00 | 3.10 | -1.20 | -28.24% | 1,620 | 12,064 | 45.44% |
| NVDA241025P00121000 | 2024-10-04 3:59PM EDT | 121.00 | 3.40 | 3.35 | 3.45 | -1.25 | -26.88% | 566 | 614 | 45.09% |
| NVDA241025P00122000 | 2024-10-04 3:50PM EDT | 122.00 | 3.85 | 3.65 | 3.85 | -1.25 | -24.51% | 351 | 738 | 44.95% |
| NVDA241025P00123000 | 2024-10-04 3:56PM EDT | 123.00 | 4.15 | 4.05 | 4.25 | -1.45 | -25.89% | 646 | 496 | 44.53% |
| NVDA241025P00124000 | 2024-10-04 3:58PM EDT | 124.00 | 4.60 | 4.55 | 4.65 | -1.50 | -24.59% | 1,278 | 940 | 43.87% |
| NVDA241025P00125000 | 2024-10-04 3:59PM EDT | 125.00 | 5.10 | 5.05 | 5.15 | -1.50 | -22.73% | 585 | 1,932 | 43.81% |
| NVDA241025P00126000 | 2024-10-04 3:55PM EDT | 126.00 | 5.55 | 5.50 | 5.65 | -1.75 | -23.97% | 194 | 227 | 43.48% |
| NVDA241025P00127000 | 2024-10-04 3:52PM EDT | 127.00 | 6.14 | 6.00 | 6.15 | -1.86 | -23.25% | 60 | 835 | 42.88% |
| NVDA241025P00128000 | 2024-10-04 3:55PM EDT | 128.00 | 6.65 | 6.55 | 6.75 | -2.00 | -23.12% | 191 | 963 | 42.88% |
| NVDA241025P00129000 | 2024-10-04 3:55PM EDT | 129.00 | 7.22 | 7.15 | 7.30 | -2.33 | -24.40% | 154 | 950 | 42.18% |
| NVDA241025P00130000 | 2024-10-04 3:58PM EDT | 130.00 | 7.85 | 7.75 | 8.00 | -2.35 | -23.04% | 467 | 398 | 42.53% |
| NVDA241025P00131000 | 2024-10-04 2:07PM EDT | 131.00 | 9.02 | 8.45 | 8.60 | -1.38 | -13.27% | 107 | 155 | 41.71% |
| NVDA241025P00132000 | 2024-10-04 3:55PM EDT | 132.00 | 9.18 | 8.75 | 9.25 | -2.22 | -19.47% | 30 | 1,421 | 41.05% |
| NVDA241025P00133000 | 2024-10-04 12:15PM EDT | 133.00 | 10.65 | 9.50 | 10.05 | -4.45 | -29.47% | 12 | 1,266 | 41.60% |
| NVDA241025P00134000 | 2024-10-04 3:13PM EDT | 134.00 | 11.00 | 10.20 | 11.00 | -6.83 | -38.31% | 3 | 43 | 43.56% |
| NVDA241025P00135000 | 2024-10-04 3:59PM EDT | 135.00 | 11.40 | 11.30 | 11.65 | -1.85 | -13.96% | 20 | 77 | 42.09% |
| NVDA241025P00136000 | 2024-10-04 10:30AM EDT | 136.00 | 14.30 | 11.80 | 12.50 | -0.25 | -1.72% | 1 | 30 | 42.58% |
| NVDA241025P00137000 | 2024-10-04 3:54PM EDT | 137.00 | 13.00 | 12.65 | 13.30 | -2.00 | -13.33% | 19 | 14 | 42.24% |
| NVDA241025P00138000 | 2024-10-04 3:54PM EDT | 138.00 | 13.85 | 13.65 | 14.10 | -2.00 | -12.62% | 14 | 13 | 41.63% |
| NVDA241025P00139000 | 2024-10-04 10:40AM EDT | 139.00 | 16.45 | 14.45 | 15.10 | -6.55 | -28.48% | 32 | 7 | 43.56% |
| NVDA241025P00140000 | 2024-10-04 3:54PM EDT | 140.00 | 15.60 | 15.35 | 15.85 | -2.00 | -11.36% | 64 | 283 | 41.65% |
| NVDA241025P00141000 | 2024-10-02 11:47AM EDT | 141.00 | 22.17 | 16.15 | 16.95 | 0.00 | - | 8 | 23 | 45.04% |
| NVDA241025P00145000 | 2024-10-04 3:09PM EDT | 145.00 | 20.68 | 20.00 | 20.55 | -1.72 | -7.68% | 11 | 25 | 44.29% |
| NVDA241025P00150000 | 2024-10-04 3:15PM EDT | 150.00 | 25.66 | 24.85 | 25.45 | -1.84 | -6.69% | 15 | 7 | 49.07% |
| NVDA241025P00160000 | 2024-10-04 10:33AM EDT | 160.00 | 37.20 | 34.50 | 37.10 | -0.10 | -0.27% | 1 | 0 | 71.39% |
| NVDA241025P00165000 | 2024-10-02 11:37AM EDT | 165.00 | 45.86 | 39.50 | 42.10 | 0.00 | - | 200 | 0 | 77.88% |
| NVDA241025P00170000 | 2024-10-03 10:19AM EDT | 170.00 | 47.00 | 44.50 | 47.10 | 0.00 | - | 1 | 0 | 84.08% |
| NVDA241025P00175000 | 2024-09-25 1:49PM EDT | 175.00 | 52.26 | 49.50 | 50.95 | 0.00 | - | - | 0 | 68.16% |
| NVDA241025P00205000 | 2024-09-16 10:15AM EDT | 205.00 | 86.90 | 79.50 | 82.10 | 0.00 | - | 2 | 0 | 120.70% |
