認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117C00000500 | 2024-07-26 3:50PM EDT | 0.50 | 112.54 | 111.80 | 113.50 | +0.59 | +0.53% | 2,046 | 48,458 | 395.31% |
| NVDA250117C00001000 | 2024-07-25 3:11PM EDT | 1.00 | 113.13 | 111.75 | 112.95 | 0.00 | - | 20 | 5,021 | 410.94% |
| NVDA250117C00001500 | 2024-06-26 9:52AM EDT | 1.50 | 126.00 | 111.05 | 111.75 | 0.00 | - | 5 | 125 | 325.39% |
| NVDA250117C00002000 | 2024-06-24 9:49AM EDT | 2.00 | 120.00 | 116.10 | 116.90 | 0.00 | - | 10 | 320 | 0.00% |
| NVDA250117C00002500 | 2024-06-17 12:03AM EDT | 2.50 | 86.75 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00003000 | 2024-06-27 10:34AM EDT | 3.00 | 122.13 | 109.80 | 111.05 | 0.00 | - | 2 | 3,212 | 291.80% |
| NVDA250117C00003500 | 2024-07-22 3:08PM EDT | 3.50 | 120.55 | 109.30 | 110.55 | 0.00 | - | 20 | 225 | 275.78% |
| NVDA250117C00004000 | 2024-05-28 3:54PM EDT | 4.00 | 109.73 | 119.00 | 120.80 | 0.00 | - | - | 580 | 0.00% |
| NVDA250117C00004500 | 2024-06-17 12:04AM EDT | 4.50 | 67.70 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00005000 | 2024-07-24 3:10PM EDT | 5.00 | 110.10 | 107.85 | 109.00 | 0.00 | - | 76 | 419 | 241.02% |
| NVDA250117C00005500 | 2024-07-23 2:37PM EDT | 5.50 | 117.21 | 107.35 | 108.65 | 0.00 | - | 2 | 590 | 240.63% |
| NVDA250117C00006000 | 2024-07-10 3:44PM EDT | 6.00 | 128.97 | 106.85 | 108.15 | 0.00 | - | 1 | 643 | 232.42% |
| NVDA250117C00006500 | 2024-06-17 12:04AM EDT | 6.50 | 89.89 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00007000 | 2024-07-26 11:16AM EDT | 7.00 | 106.41 | 105.90 | 107.15 | -0.44 | -0.41% | 2 | 1,249 | 220.51% |
| NVDA250117C00007500 | 2024-06-17 12:05AM EDT | 7.50 | 82.92 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00008000 | 2024-07-05 2:32PM EDT | 8.00 | 119.25 | 104.90 | 106.20 | 0.00 | - | 2 | 1,630 | 210.55% |
| NVDA250117C00008500 | 2024-06-17 12:05AM EDT | 8.50 | 60.60 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00009000 | 2024-06-12 3:25PM EDT | 9.00 | 116.67 | 119.65 | 122.50 | 0.00 | - | - | 1,890 | 0.00% |
| NVDA250117C00009500 | 2024-06-17 12:05AM EDT | 9.50 | 39.80 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA250117C00010000 | 2024-07-26 11:49AM EDT | 10.00 | 104.01 | 102.95 | 104.05 | -0.46 | -0.44% | 2 | 11,201 | 187.01% |
| NVDA250117C00010500 | 2024-07-10 12:15PM EDT | 10.50 | 124.62 | 102.50 | 103.70 | 0.00 | - | 200 | 2,210 | 189.94% |
| NVDA250117C00011000 | 2024-07-18 9:37AM EDT | 11.00 | 110.00 | 102.00 | 103.25 | 0.00 | - | 2 | 6,344 | 187.50% |
| NVDA250117C00011500 | 2024-07-22 10:40AM EDT | 11.50 | 112.00 | 101.50 | 102.80 | 0.00 | - | 12 | 1,675 | 185.16% |
| NVDA250117C00012000 | 2024-07-22 9:37AM EDT | 12.00 | 110.00 | 101.00 | 102.30 | 0.00 | - | 1 | 5,746 | 181.45% |
| NVDA250117C00012500 | 2024-07-17 11:27AM EDT | 12.50 | 107.50 | 100.55 | 101.80 | 0.00 | - | 1 | 5,218 | 179.30% |
| NVDA250117C00013000 | 2024-07-12 1:12PM EDT | 13.00 | 118.50 | 100.05 | 101.30 | 0.00 | - | 30 | 8,810 | 175.88% |
| NVDA250117C00013500 | 2024-07-12 3:27PM EDT | 13.50 | 118.00 | 99.55 | 100.85 | 0.00 | - | 2 | 4,807 | 173.93% |
| NVDA250117C00014000 | 2024-07-24 3:50PM EDT | 14.00 | 101.20 | 99.10 | 100.30 | 0.00 | - | 10 | 4,896 | 170.70% |
| NVDA250117C00014500 | 2024-06-05 1:18PM EDT | 14.50 | 107.40 | 111.55 | 112.75 | 0.00 | - | - | 1,930 | 650.20% |
| NVDA250117C00015000 | 2024-07-18 12:43PM EDT | 15.00 | 106.22 | 98.10 | 99.10 | 0.00 | - | 2 | 33,847 | 159.57% |
| NVDA250117C00015500 | 2024-06-10 11:54AM EDT | 15.50 | 107.94 | 119.60 | 120.40 | 0.00 | - | - | 2,421 | 0.00% |
| NVDA250117C00016000 | 2024-07-17 3:19PM EDT | 16.00 | 102.94 | 97.15 | 98.40 | 0.00 | - | 20 | 3,425 | 162.79% |
| NVDA250117C00016500 | 2024-07-18 9:42AM EDT | 16.50 | 104.00 | 96.65 | 97.90 | 0.00 | - | 1 | 1,535 | 160.16% |
| NVDA250117C00017000 | 2024-07-24 3:54PM EDT | 17.00 | 97.50 | 96.15 | 97.45 | 0.00 | - | 20 | 3,891 | 158.59% |
| NVDA250117C00017500 | 2024-07-26 11:20AM EDT | 17.50 | 95.90 | 95.70 | 96.90 | -2.78 | -2.82% | 1,000 | 32,403 | 156.10% |
| NVDA250117C00018000 | 2024-07-25 3:43PM EDT | 18.00 | 96.75 | 95.20 | 96.45 | 0.00 | - | 1 | 9,118 | 154.69% |
| NVDA250117C00018500 | 2024-07-17 3:41PM EDT | 18.50 | 101.05 | 94.70 | 96.00 | 0.00 | - | 1 | 55,896 | 153.32% |
| NVDA250117C00019000 | 2024-07-23 2:49PM EDT | 19.00 | 104.15 | 94.20 | 95.50 | 0.00 | - | 3 | 104,312 | 151.03% |
| NVDA250117C00019500 | 2024-06-28 12:51PM EDT | 19.50 | 104.82 | 93.75 | 95.00 | 0.00 | - | 10 | 54,450 | 149.71% |
| NVDA250117C00020000 | 2024-07-26 12:40PM EDT | 20.00 | 94.70 | 93.25 | 94.35 | -0.30 | -0.32% | 2 | 28,750 | 144.73% |
| NVDA250117C00021000 | 2024-07-01 3:14PM EDT | 21.00 | 104.40 | 92.30 | 93.55 | 0.00 | - | 7 | 8,776 | 145.07% |
| NVDA250117C00022000 | 2024-07-24 11:47AM EDT | 22.00 | 96.20 | 91.30 | 92.60 | 0.00 | - | 1 | 7,854 | 141.89% |
| NVDA250117C00023000 | 2024-07-26 3:18PM EDT | 23.00 | 89.50 | 90.35 | 91.60 | +4.55 | +5.36% | 2 | 8,534 | 138.82% |
| NVDA250117C00024000 | 2024-07-25 9:30AM EDT | 24.00 | 90.00 | 89.40 | 90.60 | 0.00 | - | 2 | 6,121 | 135.94% |
| NVDA250117C00025000 | 2024-07-25 2:48PM EDT | 25.00 | 89.75 | 88.40 | 89.40 | 0.00 | - | 111 | 15,002 | 129.39% |
| NVDA250117C00025500 | 2024-07-02 1:44PM EDT | 25.50 | 98.41 | 88.10 | 89.10 | 0.00 | - | 5 | 1,664 | 133.50% |
| NVDA250117C00026000 | 2024-07-26 1:34PM EDT | 26.00 | 88.85 | 87.45 | 88.65 | -2.40 | -2.63% | 1 | 7,195 | 130.42% |
| NVDA250117C00026500 | 2024-07-25 1:18PM EDT | 26.50 | 87.24 | 87.05 | 88.00 | -2.61 | -2.90% | 2 | 5,033 | 128.08% |
| NVDA250117C00027000 | 2024-07-25 9:32AM EDT | 27.00 | 86.60 | 86.70 | 87.70 | 0.00 | - | 1 | 11,063 | 131.10% |
| NVDA250117C00027500 | 2024-07-12 2:48PM EDT | 27.50 | 105.25 | 86.10 | 87.15 | 0.00 | - | 20 | 5,085 | 127.54% |
| NVDA250117C00028000 | 2024-07-24 3:43PM EDT | 28.00 | 88.53 | 85.75 | 86.55 | 0.00 | - | 5 | 22,946 | 126.61% |
| NVDA250117C00028500 | 2024-07-26 2:49PM EDT | 28.50 | 85.52 | 85.25 | 86.10 | -18.27 | -17.60% | 50 | 4,690 | 125.68% |
| NVDA250117C00029000 | 2024-07-24 1:15PM EDT | 29.00 | 88.66 | 84.60 | 85.80 | 0.00 | - | 6 | 2,903 | 124.76% |
| NVDA250117C00029500 | 2024-07-26 2:53PM EDT | 29.50 | 84.60 | 84.15 | 85.05 | -6.63 | -7.27% | 80 | 4,290 | 120.85% |
| NVDA250117C00030000 | 2024-07-26 3:15PM EDT | 30.00 | 82.95 | 83.60 | 84.70 | +4.52 | +5.76% | 55 | 6,962 | 120.61% |
| NVDA250117C00030500 | 2024-06-14 12:40PM EDT | 30.50 | 102.35 | 99.30 | 101.70 | 0.00 | - | 10 | 2,510 | 344.17% |
| NVDA250117C00031000 | 2024-07-22 10:31AM EDT | 31.00 | 92.70 | 82.60 | 83.70 | 0.00 | - | 50 | 9,221 | 117.77% |
| NVDA250117C00031500 | 2024-07-26 3:53PM EDT | 31.50 | 82.37 | 82.10 | 83.40 | -9.33 | -10.17% | 1 | 2,510 | 118.65% |
| NVDA250117C00032000 | 2024-07-25 3:53PM EDT | 32.00 | 82.29 | 81.65 | 82.95 | 0.00 | - | 30 | 4,880 | 118.36% |
| NVDA250117C00032500 | 2024-07-09 12:44PM EDT | 32.50 | 99.08 | 80.85 | 82.15 | 0.00 | - | 1 | 4,108 | 110.16% |
| NVDA250117C00033000 | 2024-07-26 3:53PM EDT | 33.00 | 80.93 | 80.70 | 81.75 | -2.12 | -2.55% | 1 | 11,366 | 114.01% |
| NVDA250117C00033500 | 2024-07-26 3:33PM EDT | 33.50 | 80.00 | 80.20 | 81.35 | -2.14 | -2.61% | 1 | 3,795 | 113.77% |
| NVDA250117C00034000 | 2024-07-25 9:59AM EDT | 34.00 | 76.80 | 79.90 | 80.75 | 0.00 | - | 150 | 5,732 | 113.48% |
| NVDA250117C00034500 | 2024-07-25 10:09AM EDT | 34.50 | 74.00 | 79.30 | 80.35 | 0.00 | - | 4 | 8,265 | 112.21% |
| NVDA250117C00035000 | 2024-07-25 10:19AM EDT | 35.00 | 75.00 | 79.05 | 79.80 | 0.00 | - | 2 | 7,832 | 112.89% |
| NVDA250117C00035500 | 2024-07-25 10:11AM EDT | 35.50 | 72.80 | 78.40 | 79.45 | 0.00 | - | 5 | 4,678 | 111.62% |
| NVDA250117C00036000 | 2024-07-25 10:10AM EDT | 36.00 | 72.77 | 77.85 | 79.00 | 0.00 | - | 9 | 3,140 | 110.38% |
| NVDA250117C00036500 | 2024-07-17 11:09AM EDT | 36.50 | 84.61 | 77.60 | 78.60 | 0.00 | - | 7 | 2,017 | 112.31% |
| NVDA250117C00037000 | 2024-07-25 10:19AM EDT | 37.00 | 73.26 | 77.05 | 78.00 | 0.00 | - | 2 | 6,929 | 109.72% |
| NVDA250117C00037500 | 2024-07-26 10:19AM EDT | 37.50 | 77.48 | 76.65 | 77.65 | -5.77 | -6.93% | 20 | 8,607 | 110.67% |
| NVDA250117C00038000 | 2024-07-17 1:34PM EDT | 38.00 | 82.33 | 76.20 | 77.05 | 0.00 | - | 20 | 6,294 | 109.03% |
| NVDA250117C00038500 | 2024-07-11 3:46PM EDT | 38.50 | 91.54 | 75.70 | 76.70 | 0.00 | - | 30 | 13,340 | 109.08% |
| NVDA250117C00039000 | 2024-07-25 3:30PM EDT | 39.00 | 77.40 | 75.10 | 76.20 | 0.00 | - | 10 | 10,777 | 107.08% |
| NVDA250117C00039500 | 2024-07-24 3:46PM EDT | 39.50 | 77.00 | 74.70 | 75.75 | 0.00 | - | 4 | 2,064 | 107.10% |
| NVDA250117C00040000 | 2024-07-25 12:41PM EDT | 40.00 | 75.60 | 74.15 | 75.20 | -2.40 | -3.08% | 1 | 21,589 | 105.15% |
| NVDA250117C00040500 | 2024-07-19 3:56PM EDT | 40.50 | 78.94 | 73.55 | 74.75 | 0.00 | - | 1 | 4,730 | 103.61% |
| NVDA250117C00041000 | 2024-07-15 2:50PM EDT | 41.00 | 88.50 | 73.00 | 74.20 | 0.00 | - | 2 | 2,898 | 101.71% |
| NVDA250117C00041500 | 2024-06-20 1:09PM EDT | 41.50 | 92.01 | 77.40 | 80.70 | 0.00 | - | 2 | 2,122 | 165.58% |
| NVDA250117C00042000 | 2024-07-24 12:15PM EDT | 42.00 | 76.10 | 72.10 | 73.35 | 0.00 | - | 2 | 5,723 | 101.47% |
| NVDA250117C00042500 | 2024-07-19 1:35PM EDT | 42.50 | 77.01 | 71.65 | 72.55 | 0.00 | - | 1 | 2,676 | 98.46% |
| NVDA250117C00043000 | 2024-07-25 10:10AM EDT | 43.00 | 66.26 | 71.30 | 72.35 | 0.00 | - | 1 | 9,376 | 100.76% |
| NVDA250117C00043500 | 2024-06-25 1:02PM EDT | 43.50 | 81.64 | 69.90 | 73.05 | 0.00 | - | 10 | 5,110 | 101.78% |
| NVDA250117C00044000 | 2024-07-26 9:42AM EDT | 44.00 | 72.70 | 70.25 | 71.10 | -3.93 | -5.13% | 5 | 6,768 | 96.46% |
| NVDA250117C00044500 | 2024-07-26 9:47AM EDT | 44.50 | 70.40 | 69.95 | 70.80 | -10.31 | -12.77% | 2 | 4,018 | 98.27% |
| NVDA250117C00045000 | 2024-07-25 3:51PM EDT | 45.00 | 69.80 | 69.40 | 70.45 | 0.00 | - | 25 | 10,849 | 97.90% |
| NVDA250117C00045500 | 2024-07-09 10:19AM EDT | 45.50 | 90.05 | 68.95 | 69.80 | 0.00 | - | 1 | 2,849 | 96.19% |
| NVDA250117C00046000 | 2024-07-24 3:00PM EDT | 46.00 | 70.62 | 68.55 | 69.45 | 0.00 | - | 10 | 5,520 | 96.83% |
| NVDA250117C00046500 | 2024-07-19 1:29PM EDT | 46.50 | 73.37 | 67.90 | 68.95 | 0.00 | - | 1 | 4,179 | 94.82% |
| NVDA250117C00047000 | 2024-07-25 10:46AM EDT | 47.00 | 69.00 | 67.50 | 68.25 | 0.00 | - | 1 | 15,716 | 93.19% |
| NVDA250117C00047500 | 2024-07-26 9:53AM EDT | 47.50 | 67.00 | 66.95 | 67.95 | +5.00 | +8.06% | 3 | 13,154 | 93.16% |
| NVDA250117C00048000 | 2024-07-25 10:46AM EDT | 48.00 | 68.00 | 66.50 | 67.50 | 0.00 | - | 20 | 11,015 | 92.82% |
| NVDA250117C00048500 | 2024-07-23 9:32AM EDT | 48.50 | 76.32 | 65.95 | 67.10 | 0.00 | - | 10 | 4,982 | 92.16% |
| NVDA250117C00049000 | 2024-07-22 9:37AM EDT | 49.00 | 74.17 | 65.15 | 66.35 | 0.00 | - | 10 | 6,995 | 87.70% |
| NVDA250117C00049500 | 2024-07-25 10:15AM EDT | 49.50 | 60.62 | 64.95 | 66.00 | 0.00 | - | 10 | 5,643 | 89.62% |
| NVDA250117C00050000 | 2024-07-26 2:45PM EDT | 50.00 | 65.00 | 64.45 | 65.60 | -1.25 | -1.89% | 18 | 59,698 | 89.28% |
| NVDA250117C00050500 | 2024-07-25 10:35AM EDT | 50.50 | 62.93 | 63.70 | 65.25 | 0.00 | - | 30 | 12,973 | 87.74% |
| NVDA250117C00051000 | 2024-07-25 2:41PM EDT | 51.00 | 66.15 | 63.60 | 64.70 | +0.70 | +1.07% | 3 | 5,280 | 88.89% |
| NVDA250117C00051500 | 2024-07-11 2:13PM EDT | 51.50 | 78.05 | 63.10 | 64.20 | 0.00 | - | 1 | 3,520 | 87.95% |
| NVDA250117C00052000 | 2024-07-25 10:20AM EDT | 52.00 | 59.25 | 62.60 | 63.65 | 0.00 | - | 4 | 4,503 | 86.74% |
| NVDA250117C00052500 | 2024-07-25 2:44PM EDT | 52.50 | 63.75 | 62.25 | 63.35 | 0.00 | - | 22 | 12,083 | 87.78% |
| NVDA250117C00053000 | 2024-07-26 9:54AM EDT | 53.00 | 62.90 | 61.75 | 62.70 | -12.45 | -16.52% | 2 | 4,501 | 86.04% |
| NVDA250117C00053500 | 2024-07-17 10:41AM EDT | 53.50 | 68.74 | 60.95 | 62.40 | 0.00 | - | 1 | 4,330 | 84.59% |
| NVDA250117C00054000 | 2024-07-25 2:33PM EDT | 54.00 | 63.25 | 60.45 | 61.90 | -0.07 | -0.11% | 500 | 6,936 | 83.72% |
| NVDA250117C00054500 | 2024-07-26 1:40PM EDT | 54.50 | 60.75 | 60.25 | 61.35 | -4.84 | -7.38% | 1 | 11,204 | 84.16% |
| NVDA250117C00055000 | 2024-07-25 11:03AM EDT | 55.00 | 61.28 | 59.90 | 61.05 | 0.00 | - | 250 | 18,272 | 85.08% |
| NVDA250117C00055500 | 2024-07-16 3:22PM EDT | 55.50 | 72.38 | 59.30 | 60.55 | 0.00 | - | 15 | 2,925 | 83.69% |
| NVDA250117C00056000 | 2024-07-26 12:25PM EDT | 56.00 | 60.40 | 58.95 | 59.90 | -2.30 | -3.67% | 1 | 7,110 | 82.81% |
| NVDA250117C00056500 | 2024-07-25 12:44PM EDT | 56.50 | 62.30 | 58.40 | 59.45 | 0.00 | - | 1 | 2,222 | 81.93% |
| NVDA250117C00057000 | 2024-07-25 3:09PM EDT | 57.00 | 59.58 | 57.95 | 59.20 | 0.00 | - | 92 | 9,393 | 82.54% |
| NVDA250117C00057500 | 2024-07-25 9:35AM EDT | 57.50 | 56.50 | 57.45 | 58.75 | 0.00 | - | 2 | 5,637 | 81.91% |
| NVDA250117C00058000 | 2024-07-19 2:41PM EDT | 58.00 | 62.27 | 57.15 | 58.10 | 0.00 | - | 1 | 7,254 | 81.27% |
| NVDA250117C00058500 | 2024-07-26 2:16PM EDT | 58.50 | 56.75 | 56.75 | 57.65 | -2.20 | -3.73% | 2 | 2,587 | 81.13% |
| NVDA250117C00059000 | 2024-07-26 3:42PM EDT | 59.00 | 56.15 | 56.10 | 57.35 | -1.44 | -2.50% | 2 | 7,256 | 80.49% |
| NVDA250117C00059500 | 2024-07-18 9:32AM EDT | 59.50 | 64.45 | 55.65 | 56.85 | 0.00 | - | 4 | 3,342 | 79.87% |
| NVDA250117C00060000 | 2024-07-26 12:59PM EDT | 60.00 | 57.00 | 55.25 | 56.30 | +1.23 | +2.21% | 8 | 32,014 | 79.25% |
| NVDA250117C00060500 | 2024-07-25 9:58AM EDT | 60.50 | 56.70 | 54.50 | 55.95 | +4.26 | +8.12% | 1 | 4,866 | 77.98% |
| NVDA250117C00061000 | 2024-07-26 9:54AM EDT | 61.00 | 55.55 | 54.35 | 55.45 | -16.93 | -23.36% | 18 | 4,636 | 78.66% |
| NVDA250117C00061500 | 2024-07-25 9:33AM EDT | 61.50 | 53.27 | 53.80 | 55.10 | 0.00 | - | 20 | 2,261 | 78.26% |
| NVDA250117C00062000 | 2024-07-17 10:27AM EDT | 62.00 | 59.70 | 53.35 | 54.65 | 0.00 | - | 20 | 11,167 | 77.84% |
| NVDA250117C00062500 | 2024-07-24 12:48PM EDT | 62.50 | 56.70 | 52.90 | 54.20 | 0.00 | - | 2 | 11,439 | 77.43% |
| NVDA250117C00063000 | 2024-07-25 2:01PM EDT | 63.00 | 55.60 | 52.50 | 53.75 | 0.00 | - | 1 | 6,459 | 77.22% |
| NVDA250117C00063500 | 2024-07-24 1:45PM EDT | 63.50 | 56.43 | 52.00 | 53.30 | 0.00 | - | 20 | 6,884 | 76.59% |
| NVDA250117C00064000 | 2024-07-26 2:35PM EDT | 64.00 | 52.50 | 51.55 | 52.75 | -9.92 | -15.89% | 20 | 14,557 | 75.78% |
| NVDA250117C00064500 | 2024-07-26 11:07AM EDT | 64.50 | 52.05 | 51.15 | 52.40 | -0.24 | -0.46% | 2 | 1,833 | 75.94% |
| NVDA250117C00065000 | 2024-07-25 3:59PM EDT | 65.00 | 51.95 | 50.75 | 51.80 | +1.37 | +2.71% | 8 | 13,158 | 75.12% |
| NVDA250117C00065500 | 2024-06-27 3:53PM EDT | 65.50 | 61.00 | 50.45 | 51.30 | 0.00 | - | 1 | 2,868 | 75.07% |
| NVDA250117C00066000 | 2024-07-26 9:40AM EDT | 66.00 | 52.58 | 49.75 | 51.05 | +7.58 | +16.84% | 5 | 6,385 | 74.46% |
| NVDA250117C00066500 | 2024-07-25 10:29AM EDT | 66.50 | 48.30 | 49.50 | 50.75 | 0.00 | - | 1 | 2,090 | 75.31% |
| NVDA250117C00067000 | 2024-07-26 9:55AM EDT | 67.00 | 50.30 | 48.90 | 50.20 | -0.75 | -1.47% | 16 | 7,854 | 73.95% |
| NVDA250117C00067500 | 2024-07-25 11:29AM EDT | 67.50 | 50.55 | 48.50 | 49.75 | 0.00 | - | 13 | 4,147 | 73.68% |
| NVDA250117C00068000 | 2024-07-26 11:08AM EDT | 68.00 | 49.05 | 48.05 | 49.25 | -1.20 | -2.39% | 34 | 3,917 | 73.06% |
| NVDA250117C00068500 | 2024-07-24 9:35AM EDT | 68.50 | 47.80 | 47.35 | 48.95 | -5.87 | -10.94% | 2 | 2,129 | 72.27% |
| NVDA250117C00069000 | 2024-07-26 2:49PM EDT | 69.00 | 47.79 | 47.35 | 48.50 | -4.61 | -8.80% | 10 | 3,364 | 73.36% |
| NVDA250117C00069500 | 2024-07-25 3:12PM EDT | 69.50 | 48.26 | 46.75 | 47.80 | 0.00 | - | 3 | 2,521 | 71.55% |
| NVDA250117C00070000 | 2024-07-26 3:48PM EDT | 70.00 | 46.63 | 46.10 | 47.40 | -1.51 | -3.14% | 154 | 25,531 | 70.59% |
| NVDA250117C00070500 | 2024-07-25 3:08PM EDT | 70.50 | 47.54 | 46.05 | 46.95 | 0.00 | - | 14 | 3,940 | 71.48% |
| NVDA250117C00071000 | 2024-07-26 10:31AM EDT | 71.00 | 46.10 | 45.20 | 46.55 | -2.85 | -5.82% | 5 | 11,432 | 69.87% |
| NVDA250117C00072000 | 2024-07-26 3:08PM EDT | 72.00 | 44.75 | 44.65 | 45.70 | -0.80 | -1.76% | 68 | 3,891 | 70.25% |
| NVDA250117C00073000 | 2024-07-26 11:39AM EDT | 73.00 | 44.35 | 43.75 | 45.15 | -0.60 | -1.33% | 10 | 8,176 | 70.40% |
| NVDA250117C00074000 | 2024-07-25 11:24AM EDT | 74.00 | 42.97 | 42.95 | 44.30 | -1.68 | -3.76% | 10 | 11,539 | 69.89% |
| NVDA250117C00075000 | 2024-07-26 9:42AM EDT | 75.00 | 43.65 | 42.25 | 43.30 | +1.55 | +3.68% | 20 | 10,594 | 69.20% |
| NVDA250117C00076000 | 2024-07-24 2:30PM EDT | 76.00 | 44.50 | 41.25 | 42.30 | 0.00 | - | 88 | 4,268 | 67.64% |
| NVDA250117C00077000 | 2024-07-26 10:31AM EDT | 77.00 | 41.15 | 40.95 | 41.70 | +1.20 | +3.00% | 111 | 10,935 | 69.17% |
| NVDA250117C00078000 | 2024-07-26 10:31AM EDT | 78.00 | 40.40 | 39.45 | 40.85 | -0.60 | -1.46% | 17 | 17,270 | 66.64% |
| NVDA250117C00079000 | 2024-07-26 10:31AM EDT | 79.00 | 39.60 | 39.20 | 40.05 | +0.48 | +1.23% | 20 | 8,655 | 67.63% |
| NVDA250117C00080000 | 2024-07-26 3:58PM EDT | 80.00 | 38.36 | 38.55 | 39.10 | -0.04 | -0.10% | 54 | 57,959 | 67.10% |
| NVDA250117C00081000 | 2024-07-26 1:36PM EDT | 81.00 | 38.00 | 37.75 | 38.20 | -1.60 | -4.04% | 25 | 4,894 | 66.30% |
| NVDA250117C00082000 | 2024-07-26 3:42PM EDT | 82.00 | 36.75 | 36.75 | 37.75 | -2.20 | -5.65% | 14 | 5,522 | 66.11% |
| NVDA250117C00083000 | 2024-07-26 2:09PM EDT | 83.00 | 36.00 | 36.05 | 36.60 | -2.20 | -5.76% | 26 | 28,904 | 64.91% |
| NVDA250117C00084000 | 2024-07-26 2:13PM EDT | 84.00 | 35.00 | 35.30 | 35.85 | -0.30 | -0.85% | 49 | 22,038 | 64.55% |
| NVDA250117C00085000 | 2024-07-26 2:13PM EDT | 85.00 | 34.25 | 34.60 | 35.10 | -0.30 | -0.87% | 255 | 19,875 | 64.27% |
| NVDA250117C00086000 | 2024-07-26 2:26PM EDT | 86.00 | 34.40 | 33.90 | 34.30 | -0.80 | -2.27% | 95 | 8,828 | 63.85% |
| NVDA250117C00088000 | 2024-07-26 10:40AM EDT | 88.00 | 32.38 | 32.45 | 32.95 | -1.50 | -4.43% | 7 | 16,924 | 63.37% |
| NVDA250117C00090000 | 2024-07-26 3:59PM EDT | 90.00 | 31.30 | 31.05 | 31.50 | +0.34 | +1.10% | 235 | 27,837 | 62.65% |
| NVDA250117C00092000 | 2024-07-26 12:29PM EDT | 92.00 | 30.80 | 29.70 | 30.20 | +0.25 | +0.82% | 36 | 15,055 | 62.24% |
| NVDA250117C00093000 | 2024-07-25 10:58AM EDT | 93.00 | 30.84 | 29.10 | 29.50 | 0.00 | - | 82 | 5,795 | 62.04% |
| NVDA250117C00094000 | 2024-07-26 1:13PM EDT | 94.00 | 29.60 | 28.35 | 28.85 | +0.20 | +0.68% | 30 | 5,084 | 61.60% |
| NVDA250117C00095000 | 2024-07-26 3:49PM EDT | 95.00 | 27.90 | 27.70 | 28.20 | +0.05 | +0.18% | 173 | 26,290 | 61.34% |
| NVDA250117C00096000 | 2024-07-25 11:07AM EDT | 96.00 | 28.82 | 27.05 | 27.60 | +0.77 | +2.75% | 1 | 5,319 | 61.14% |
| NVDA250117C00097000 | 2024-07-25 3:53PM EDT | 97.00 | 27.10 | 26.60 | 26.95 | 0.00 | - | 59 | 5,129 | 61.19% |
| NVDA250117C00098000 | 2024-07-26 3:49PM EDT | 98.00 | 26.02 | 26.00 | 26.25 | -2.38 | -8.38% | 14 | 5,015 | 60.84% |
| NVDA250117C00099000 | 2024-07-26 3:30PM EDT | 99.00 | 25.07 | 25.35 | 25.70 | -2.03 | -7.49% | 51 | 7,035 | 60.64% |
| NVDA250117C00100000 | 2024-07-26 3:56PM EDT | 100.00 | 24.60 | 24.80 | 25.10 | -0.08 | -0.32% | 1,378 | 50,794 | 60.50% |
| NVDA250117C00101000 | 2024-07-25 3:06PM EDT | 101.00 | 25.25 | 24.10 | 24.50 | 0.00 | - | 24 | 4,730 | 60.07% |
| NVDA250117C00102000 | 2024-07-26 3:21PM EDT | 102.00 | 23.13 | 23.55 | 24.00 | -0.38 | -1.62% | 17 | 4,299 | 60.05% |
| NVDA250117C00103000 | 2024-07-26 1:55PM EDT | 103.00 | 23.40 | 22.95 | 23.40 | -1.25 | -5.07% | 1 | 5,219 | 59.74% |
| NVDA250117C00104000 | 2024-07-26 10:04AM EDT | 104.00 | 23.05 | 22.55 | 22.85 | -1.33 | -5.46% | 5 | 4,316 | 59.84% |
| NVDA250117C00105000 | 2024-07-26 3:42PM EDT | 105.00 | 21.72 | 21.85 | 22.30 | -0.28 | -1.27% | 65 | 8,659 | 59.38% |
| NVDA250117C00106000 | 2024-07-26 3:57PM EDT | 106.00 | 21.39 | 21.30 | 21.80 | -1.41 | -6.18% | 6 | 2,928 | 59.25% |
| NVDA250117C00107000 | 2024-07-26 12:47PM EDT | 107.00 | 20.90 | 20.95 | 21.20 | -1.50 | -6.70% | 12 | 3,638 | 59.25% |
| NVDA250117C00108000 | 2024-07-26 3:23PM EDT | 108.00 | 20.05 | 20.45 | 20.75 | -2.47 | -10.97% | 110 | 6,038 | 59.23% |
| NVDA250117C00109000 | 2024-07-26 3:20PM EDT | 109.00 | 19.30 | 19.95 | 20.20 | -2.05 | -9.60% | 64 | 4,677 | 59.00% |
| NVDA250117C00110000 | 2024-07-26 3:56PM EDT | 110.00 | 19.51 | 19.45 | 19.75 | -0.22 | -1.12% | 680 | 20,453 | 58.92% |
| NVDA250117C00111000 | 2024-07-26 11:56AM EDT | 111.00 | 18.96 | 18.95 | 19.25 | -1.11 | -5.53% | 3 | 3,691 | 58.73% |
| NVDA250117C00112000 | 2024-07-26 3:59PM EDT | 112.00 | 18.54 | 18.50 | 18.75 | -0.11 | -0.59% | 89 | 2,211 | 58.59% |
| NVDA250117C00113000 | 2024-07-26 3:48PM EDT | 113.00 | 17.80 | 17.90 | 18.30 | -0.20 | -1.11% | 146 | 4,496 | 58.26% |
| NVDA250117C00114000 | 2024-07-26 3:59PM EDT | 114.00 | 17.55 | 17.60 | 17.80 | -0.05 | -0.28% | 1,565 | 3,208 | 58.31% |
| NVDA250117C00115000 | 2024-07-26 3:57PM EDT | 115.00 | 17.04 | 17.15 | 17.45 | -0.26 | -1.50% | 1,488 | 10,888 | 58.34% |
| NVDA250117C00116000 | 2024-07-26 3:17PM EDT | 116.00 | 16.20 | 16.50 | 17.00 | -0.94 | -5.48% | 28 | 1,606 | 57.85% |
| NVDA250117C00117000 | 2024-07-26 3:38PM EDT | 117.00 | 16.00 | 16.25 | 16.50 | -0.35 | -2.14% | 40 | 2,553 | 57.90% |
| NVDA250117C00118000 | 2024-07-26 3:19PM EDT | 118.00 | 15.85 | 15.85 | 16.05 | +0.07 | +0.44% | 57 | 5,707 | 57.77% |
| NVDA250117C00119000 | 2024-07-26 3:19PM EDT | 119.00 | 14.90 | 15.45 | 15.65 | -1.75 | -10.51% | 12 | 2,914 | 57.69% |
| NVDA250117C00120000 | 2024-07-26 3:55PM EDT | 120.00 | 15.05 | 15.05 | 15.25 | +0.15 | +1.01% | 1,930 | 44,077 | 57.59% |
| NVDA250117C00121000 | 2024-07-26 12:19PM EDT | 121.00 | 14.50 | 14.65 | 14.85 | -0.35 | -2.36% | 102 | 5,414 | 57.46% |
| NVDA250117C00122000 | 2024-07-26 3:40PM EDT | 122.00 | 14.11 | 14.25 | 14.45 | -1.50 | -9.61% | 101 | 9,525 | 57.31% |
| NVDA250117C00123000 | 2024-07-26 2:48PM EDT | 123.00 | 14.05 | 13.80 | 14.10 | -0.75 | -5.07% | 29 | 1,629 | 57.13% |
| NVDA250117C00124000 | 2024-07-26 1:32PM EDT | 124.00 | 13.49 | 13.50 | 13.70 | -1.21 | -8.23% | 72 | 5,843 | 57.09% |
| NVDA250117C00125000 | 2024-07-26 3:52PM EDT | 125.00 | 13.25 | 13.15 | 13.35 | -0.15 | -1.12% | 712 | 41,274 | 57.02% |
| NVDA250117C00126000 | 2024-07-26 3:16PM EDT | 126.00 | 12.45 | 12.80 | 13.00 | -0.60 | -4.60% | 39 | 2,069 | 56.93% |
| NVDA250117C00127000 | 2024-07-26 3:18PM EDT | 127.00 | 12.00 | 12.45 | 12.60 | -1.33 | -9.98% | 76 | 2,397 | 56.74% |
| NVDA250117C00128000 | 2024-07-26 3:54PM EDT | 128.00 | 11.95 | 12.05 | 12.35 | -0.60 | -4.78% | 84 | 6,262 | 56.68% |
| NVDA250117C00129000 | 2024-07-26 3:55PM EDT | 129.00 | 11.65 | 11.80 | 12.00 | -0.85 | -6.80% | 169 | 3,150 | 56.68% |
| NVDA250117C00130000 | 2024-07-26 3:58PM EDT | 130.00 | 11.60 | 11.55 | 11.70 | +0.10 | +0.87% | 1,596 | 52,664 | 56.74% |
| NVDA250117C00132000 | 2024-07-26 3:03PM EDT | 132.00 | 10.85 | 10.85 | 11.05 | -0.10 | -0.91% | 59 | 31,640 | 56.40% |
| NVDA250117C00134000 | 2024-07-26 3:26PM EDT | 134.00 | 10.30 | 10.30 | 10.45 | -0.09 | -0.87% | 99 | 4,235 | 56.29% |
| NVDA250117C00135000 | 2024-07-26 3:42PM EDT | 135.00 | 9.97 | 10.00 | 10.20 | -0.13 | -1.29% | 334 | 5,573 | 56.24% |
| NVDA250117C00136000 | 2024-07-26 2:36PM EDT | 136.00 | 9.96 | 9.75 | 9.95 | -0.44 | -4.23% | 95 | 4,948 | 56.25% |
| NVDA250117C00138000 | 2024-07-26 3:34PM EDT | 138.00 | 9.21 | 9.20 | 9.45 | -0.16 | -1.71% | 72 | 25,875 | 56.14% |
| NVDA250117C00140000 | 2024-07-26 3:59PM EDT | 140.00 | 8.75 | 8.70 | 8.85 | -0.05 | -0.57% | 3,149 | 37,218 | 55.86% |
| NVDA250117C00142000 | 2024-07-26 3:28PM EDT | 142.00 | 8.22 | 8.20 | 8.40 | -0.23 | -2.72% | 257 | 2,994 | 55.76% |
| NVDA250117C00144000 | 2024-07-26 3:47PM EDT | 144.00 | 7.75 | 7.75 | 7.90 | -0.70 | -8.28% | 145 | 5,236 | 55.57% |
| NVDA250117C00145000 | 2024-07-26 3:57PM EDT | 145.00 | 7.50 | 7.55 | 7.75 | -0.17 | -2.22% | 179 | 2,831 | 55.68% |
| NVDA250117C00146000 | 2024-07-26 2:30PM EDT | 146.00 | 7.55 | 7.35 | 7.50 | -0.70 | -8.48% | 21 | 3,218 | 55.58% |
| NVDA250117C00148000 | 2024-07-26 2:58PM EDT | 148.00 | 6.85 | 6.95 | 7.10 | -0.30 | -4.20% | 100 | 20,413 | 55.51% |
| NVDA250117C00149000 | 2024-07-26 3:18PM EDT | 149.00 | 6.50 | 6.75 | 6.90 | -0.44 | -6.34% | 7 | 3,035 | 55.45% |
| NVDA250117C00150000 | 2024-07-26 3:58PM EDT | 150.00 | 6.50 | 6.55 | 6.70 | -0.20 | -2.99% | 2,329 | 71,972 | 55.37% |
| NVDA250117C00151000 | 2024-07-26 2:52PM EDT | 151.00 | 6.45 | 6.35 | 6.50 | -0.80 | -11.03% | 12 | 1,927 | 55.28% |
| NVDA250117C00152000 | 2024-07-26 1:19PM EDT | 152.00 | 6.15 | 6.20 | 6.30 | -0.65 | -9.56% | 127 | 1,521 | 55.26% |
| NVDA250117C00153000 | 2024-07-25 3:43PM EDT | 153.00 | 6.10 | 6.00 | 6.20 | -0.52 | -7.85% | 17 | 1,088 | 55.32% |
| NVDA250117C00154000 | 2024-07-26 2:41PM EDT | 154.00 | 5.95 | 5.85 | 6.00 | -0.55 | -8.46% | 27 | 660 | 55.26% |
| NVDA250117C00155000 | 2024-07-26 3:20PM EDT | 155.00 | 5.49 | 5.65 | 5.80 | -0.46 | -7.73% | 38 | 5,785 | 55.09% |
| NVDA250117C00156000 | 2024-07-26 2:40PM EDT | 156.00 | 5.65 | 5.45 | 5.65 | -0.05 | -0.88% | 11 | 2,133 | 55.01% |
| NVDA250117C00158000 | 2024-07-26 3:28PM EDT | 158.00 | 5.25 | 5.20 | 5.35 | -0.15 | -2.78% | 71 | 1,654 | 55.08% |
| NVDA250117C00160000 | 2024-07-26 3:59PM EDT | 160.00 | 5.00 | 4.95 | 5.05 | -0.14 | -2.72% | 616 | 16,076 | 55.09% |
| NVDA250117C00162000 | 2024-07-26 3:19PM EDT | 162.00 | 4.50 | 4.65 | 4.80 | -0.60 | -11.76% | 25 | 1,158 | 55.04% |
| NVDA250117C00164000 | 2024-07-26 2:41PM EDT | 164.00 | 4.45 | 4.40 | 4.55 | -0.60 | -11.88% | 21 | 4,825 | 55.04% |
| NVDA250117C00165000 | 2024-07-26 3:03PM EDT | 165.00 | 4.25 | 4.25 | 4.40 | -0.48 | -10.15% | 25 | 2,941 | 54.91% |
| NVDA250117C00166000 | 2024-07-26 11:44AM EDT | 166.00 | 4.30 | 4.15 | 4.30 | -0.61 | -12.42% | 4 | 4,551 | 54.98% |
| NVDA250117C00167000 | 2024-07-25 1:46PM EDT | 167.00 | 4.10 | 4.05 | 4.20 | -0.57 | -12.21% | 56 | 483 | 55.04% |
| NVDA250117C00168000 | 2024-07-26 11:07AM EDT | 168.00 | 4.10 | 3.90 | 4.05 | -0.32 | -7.24% | 114 | 1,804 | 54.86% |
| NVDA250117C00169000 | 2024-07-26 2:41PM EDT | 169.00 | 3.85 | 3.80 | 3.95 | -0.45 | -10.47% | 60 | 899 | 54.90% |
| NVDA250117C00170000 | 2024-07-26 3:59PM EDT | 170.00 | 3.75 | 3.70 | 3.85 | -0.22 | -5.54% | 569 | 12,692 | 54.92% |
| NVDA250117C00171000 | 2024-07-25 10:36AM EDT | 171.00 | 3.75 | 3.60 | 3.75 | +0.07 | +1.90% | 5 | 402 | 54.93% |
| NVDA250117C00172000 | 2024-07-25 3:13PM EDT | 172.00 | 3.65 | 3.50 | 3.65 | -0.30 | -7.59% | 8 | 867 | 54.93% |
| NVDA250117C00173000 | 2024-07-26 3:10PM EDT | 173.00 | 3.50 | 3.40 | 3.55 | -0.60 | -14.63% | 44 | 557 | 54.91% |
| NVDA250117C00174000 | 2024-07-25 2:05PM EDT | 174.00 | 3.50 | 3.30 | 3.45 | -0.50 | -12.50% | 1 | 351 | 54.88% |
| NVDA250117C00175000 | 2024-07-26 3:57PM EDT | 175.00 | 3.25 | 3.25 | 3.35 | -0.20 | -5.80% | 569 | 4,056 | 54.97% |
| NVDA250117C00176000 | 2024-07-26 1:24PM EDT | 176.00 | 3.12 | 3.15 | 3.25 | -0.53 | -14.52% | 201 | 719 | 54.91% |
| NVDA250117C00177000 | 2024-07-26 12:52PM EDT | 177.00 | 3.20 | 3.05 | 3.20 | -0.25 | -7.25% | 3 | 552 | 54.97% |
| NVDA250117C00178000 | 2024-07-25 2:15PM EDT | 178.00 | 3.55 | 2.97 | 3.10 | 0.00 | - | 7 | 1,325 | 54.94% |
| NVDA250117C00179000 | 2024-07-25 10:55AM EDT | 179.00 | 3.55 | 2.89 | 3.05 | 0.00 | - | 12 | 4,242 | 55.03% |
| NVDA250117C00180000 | 2024-07-26 3:46PM EDT | 180.00 | 2.83 | 2.81 | 2.93 | -0.11 | -3.74% | 167 | 18,956 | 54.93% |
| NVDA250117C00181000 | 2024-07-26 3:52PM EDT | 181.00 | 2.75 | 2.77 | 2.87 | -0.18 | -6.14% | 11 | 548 | 55.08% |
| NVDA250117C00182000 | 2024-07-26 9:30AM EDT | 182.00 | 2.78 | 2.67 | 2.79 | -0.27 | -8.85% | 6 | 2,903 | 55.01% |
| NVDA250117C00183000 | 2024-07-26 2:37PM EDT | 183.00 | 2.72 | 2.59 | 2.71 | -0.26 | -8.72% | 1 | 292 | 54.97% |
| NVDA250117C00184000 | 2024-07-25 11:07AM EDT | 184.00 | 2.98 | 2.52 | 2.65 | 0.00 | - | 3 | 1,522 | 55.01% |
| NVDA250117C00185000 | 2024-07-26 2:21PM EDT | 185.00 | 2.57 | 2.49 | 2.58 | -0.28 | -9.82% | 24 | 1,174 | 55.13% |
| NVDA250117C00186000 | 2024-07-26 3:16PM EDT | 186.00 | 2.36 | 2.39 | 2.52 | -0.04 | -1.67% | 15 | 875 | 55.05% |
| NVDA250117C00187000 | 2024-07-25 10:09AM EDT | 187.00 | 2.00 | 2.36 | 2.45 | 0.00 | - | 3 | 249 | 55.15% |
| NVDA250117C00188000 | 2024-07-25 3:30PM EDT | 188.00 | 2.28 | 2.30 | 2.39 | -0.47 | -17.09% | 1 | 1,012 | 55.19% |
| NVDA250117C00189000 | 2024-07-26 12:06PM EDT | 189.00 | 2.45 | 2.23 | 2.34 | -0.36 | -12.81% | 5 | 925 | 55.20% |
| NVDA250117C00190000 | 2024-07-26 3:23PM EDT | 190.00 | 2.24 | 2.19 | 2.27 | -0.31 | -12.16% | 69 | 10,539 | 55.25% |
| NVDA250117C00191000 | 2024-07-26 2:49PM EDT | 191.00 | 2.19 | 2.13 | 2.22 | +0.03 | +1.39% | 15 | 344 | 55.27% |
| NVDA250117C00192000 | 2024-07-26 3:17PM EDT | 192.00 | 2.03 | 2.08 | 2.16 | -0.33 | -13.98% | 6 | 433 | 55.30% |
| NVDA250117C00193000 | 2024-07-25 10:50AM EDT | 193.00 | 2.51 | 2.03 | 2.12 | 0.00 | - | 1 | 1,641 | 55.37% |
| NVDA250117C00194000 | 2024-07-26 3:26PM EDT | 194.00 | 1.99 | 1.98 | 2.05 | -0.36 | -15.32% | 83 | 25,821 | 55.35% |
| NVDA250117C00195000 | 2024-07-26 2:39PM EDT | 195.00 | 2.01 | 1.93 | 1.99 | -0.21 | -9.46% | 64 | 2,665 | 55.35% |
| NVDA250117C00200000 | 2024-07-26 3:57PM EDT | 200.00 | 1.72 | 1.71 | 1.79 | -0.08 | -4.44% | 1,139 | 20,444 | 55.63% |
| NVDA250117C00205000 | 2024-07-26 3:15PM EDT | 205.00 | 1.54 | 1.52 | 1.59 | -0.36 | -18.95% | 46 | 4,690 | 55.84% |
| NVDA250117C00210000 | 2024-07-26 3:56PM EDT | 210.00 | 1.34 | 1.35 | 1.42 | -0.08 | -5.63% | 181 | 4,615 | 56.04% |
| NVDA250117C00212000 | 2024-07-26 11:44AM EDT | 212.00 | 1.34 | 1.29 | 1.36 | -0.06 | -4.29% | 30 | 6,215 | 56.14% |
| NVDA250117C00213000 | 2024-07-25 10:06AM EDT | 213.00 | 1.10 | 1.26 | 1.33 | 0.00 | - | 1 | 214 | 56.18% |
| NVDA250117C00214000 | 2024-07-26 3:42PM EDT | 214.00 | 1.26 | 1.23 | 1.29 | -0.29 | -18.71% | 1 | 142 | 56.18% |
| NVDA250117C00215000 | 2024-07-25 3:04PM EDT | 215.00 | 1.41 | 1.21 | 1.27 | 0.00 | - | 31 | 1,429 | 56.30% |
| NVDA250117C00216000 | 2024-07-25 2:21PM EDT | 216.00 | 1.42 | 1.18 | 1.25 | 0.00 | - | 4 | 200 | 56.36% |
| NVDA250117C00217000 | 2024-07-25 3:53PM EDT | 217.00 | 1.26 | 1.15 | 1.22 | 0.00 | - | 9 | 204 | 56.37% |
| NVDA250117C00218000 | 2024-07-25 12:06PM EDT | 218.00 | 1.23 | 1.13 | 1.20 | -0.11 | -8.21% | 2 | 548 | 56.47% |
| NVDA250117C00219000 | 2024-07-26 10:39AM EDT | 219.00 | 1.16 | 1.10 | 1.17 | -0.14 | -10.77% | 5 | 233 | 56.47% |
| NVDA250117C00220000 | 2024-07-26 12:22PM EDT | 220.00 | 1.12 | 1.08 | 1.15 | -0.18 | -13.85% | 37 | 3,987 | 56.57% |
| NVDA250117C00221000 | 2024-07-25 10:11AM EDT | 221.00 | 0.95 | 1.06 | 1.11 | 0.00 | - | 11 | 328 | 56.56% |
| NVDA250117C00222000 | 2024-07-25 1:24PM EDT | 222.00 | 1.11 | 1.04 | 1.10 | -0.11 | -9.02% | 1 | 860 | 56.69% |
| NVDA250117C00223000 | 2024-07-25 3:59PM EDT | 223.00 | 1.11 | 1.02 | 1.08 | 0.00 | - | 1 | 96 | 56.76% |
| NVDA250117C00224000 | 2024-07-26 11:19AM EDT | 224.00 | 1.04 | 1.00 | 1.06 | -0.26 | -20.00% | 7 | 2,519 | 56.84% |
| NVDA250117C00225000 | 2024-07-26 1:38PM EDT | 225.00 | 1.03 | 0.97 | 1.03 | -0.02 | -1.90% | 11 | 2,637 | 56.79% |
| NVDA250117C00226000 | 2024-07-24 11:46AM EDT | 226.00 | 1.06 | 0.95 | 1.02 | -0.14 | -11.67% | 1 | 95 | 56.91% |
| NVDA250117C00227000 | 2024-07-26 3:14PM EDT | 227.00 | 0.95 | 0.94 | 1.00 | -0.16 | -14.41% | 5 | 1,107 | 57.01% |
| NVDA250117C00228000 | 2024-07-26 1:35PM EDT | 228.00 | 0.99 | 0.92 | 0.97 | -0.15 | -13.16% | 2 | 5,583 | 57.01% |
| NVDA250117C00230000 | 2024-07-26 2:36PM EDT | 230.00 | 0.94 | 0.88 | 0.94 | -0.01 | -1.05% | 119 | 926 | 57.15% |
| NVDA250117C00235000 | 2024-07-26 3:15PM EDT | 235.00 | 0.80 | 0.80 | 0.86 | -0.18 | -18.37% | 1 | 456 | 57.50% |
| NVDA250117C00240000 | 2024-07-26 3:50PM EDT | 240.00 | 0.75 | 0.72 | 0.78 | -0.05 | -6.25% | 103 | 3,007 | 57.74% |
| NVDA250117C00245000 | 2024-07-26 3:57PM EDT | 245.00 | 0.66 | 0.67 | 0.72 | -0.19 | -22.35% | 5 | 1,605 | 58.20% |
| NVDA250117C00250000 | 2024-07-26 3:55PM EDT | 250.00 | 0.65 | 0.61 | 0.65 | -0.02 | -2.99% | 297 | 30,899 | 58.42% |
| NVDA250117C00255000 | 2024-07-26 3:01PM EDT | 255.00 | 0.59 | 0.55 | 0.61 | -0.07 | -10.61% | 16 | 776 | 58.79% |
| NVDA250117C00260000 | 2024-07-26 2:05PM EDT | 260.00 | 0.56 | 0.51 | 0.56 | -0.07 | -11.11% | 33 | 373 | 59.13% |
| NVDA250117C00265000 | 2024-07-26 3:12PM EDT | 265.00 | 0.50 | 0.47 | 0.52 | -0.06 | -10.71% | 23 | 2,210 | 59.47% |
| NVDA250117C00270000 | 2024-07-26 11:04AM EDT | 270.00 | 0.48 | 0.43 | 0.48 | -0.03 | -5.88% | 13 | 1,044 | 59.77% |
| NVDA250117C00275000 | 2024-07-26 11:46AM EDT | 275.00 | 0.43 | 0.40 | 0.45 | -0.01 | -2.27% | 25 | 424 | 60.16% |
| NVDA250117C00280000 | 2024-07-26 3:38PM EDT | 280.00 | 0.38 | 0.38 | 0.42 | -0.05 | -11.63% | 149 | 13,838 | 60.60% |
| NVDA250117C00285000 | 2024-05-30 10:57AM EDT | 285.00 | 863.18 | 931.60 | 939.60 | 0.00 | - | 2 | 469 | 0.00% |
| NVDA250117C00290000 | 2024-06-07 3:24PM EDT | 290.00 | 928.67 | 926.90 | 935.20 | -12.63 | -1.34% | 1 | 288 | 0.00% |
| NVDA250117C00295000 | 2024-04-09 2:11PM EDT | 295.00 | 567.15 | 602.25 | 609.20 | 0.00 | - | 8 | 429 | 0.00% |
| NVDA250117C00300000 | 2024-06-07 11:05AM EDT | 300.00 | 902.10 | 917.20 | 924.90 | -19.90 | -2.16% | 4 | 714 | 0.00% |
| NVDA250117C00305000 | 2024-06-05 12:03PM EDT | 305.00 | 908.96 | 912.40 | 920.35 | 0.00 | - | 1 | 251 | 0.00% |
| NVDA250117C00310000 | 2024-05-29 3:14PM EDT | 310.00 | 853.78 | 907.60 | 915.55 | 0.00 | - | 1 | 917 | 0.00% |
| NVDA250117C00315000 | 2024-05-23 3:14PM EDT | 315.00 | 722.33 | 902.80 | 910.75 | 0.00 | - | 2 | 251 | 0.00% |
| NVDA250117C00320000 | 2024-05-30 10:32AM EDT | 320.00 | 835.95 | 898.00 | 905.95 | 0.00 | - | 1 | 492 | 0.00% |
| NVDA250117C00325000 | 2024-06-07 9:45AM EDT | 325.00 | 878.55 | 893.75 | 901.20 | -10.77 | -1.21% | 1 | 414 | 0.00% |
| NVDA250117C00330000 | 2024-06-06 11:17AM EDT | 330.00 | 894.36 | 888.95 | 896.40 | 0.00 | - | 2 | 1,140 | 0.00% |
| NVDA250117C00335000 | 2024-06-07 12:11PM EDT | 335.00 | 879.00 | 883.60 | 891.50 | +3.19 | +0.36% | 1 | 382 | 0.00% |
| NVDA250117C00340000 | 2024-06-05 10:54AM EDT | 340.00 | 870.98 | 879.35 | 886.75 | 0.00 | - | 1 | 598 | 0.00% |
| NVDA250117C00345000 | 2024-05-30 10:33AM EDT | 345.00 | 810.00 | 874.60 | 881.90 | 0.00 | - | 1 | 827 | 0.00% |
| NVDA250117C00350000 | 2024-06-07 2:06PM EDT | 350.00 | 870.75 | 869.75 | 877.15 | -6.73 | -0.77% | 4 | 828 | 0.00% |
| NVDA250117C00355000 | 2024-05-09 11:32AM EDT | 355.00 | 558.13 | 865.05 | 872.65 | 0.00 | - | 2 | 475 | 0.00% |
| NVDA250117C00360000 | 2024-05-23 9:44AM EDT | 360.00 | 693.13 | 859.65 | 867.85 | 0.00 | - | 2 | 315 | 0.00% |
| NVDA250117C00365000 | 2024-03-25 2:25PM EDT | 365.00 | 614.68 | 449.60 | 454.15 | 0.00 | - | 1 | 201 | 0.00% |
| NVDA250117C00370000 | 2024-06-06 2:35PM EDT | 370.00 | 845.03 | 850.60 | 858.05 | 0.00 | - | 2 | 853 | 0.00% |
| NVDA250117C00375000 | 2024-06-06 3:59PM EDT | 375.00 | 847.90 | 845.80 | 853.20 | 0.00 | - | 5 | 862 | 0.00% |
| NVDA250117C00380000 | 2024-06-05 3:09PM EDT | 380.00 | 854.83 | 841.05 | 848.85 | 0.00 | - | 10 | 660 | 0.00% |
| NVDA250117C00385000 | 2024-05-31 11:10AM EDT | 385.00 | 723.22 | 836.25 | 844.05 | 0.00 | - | 1 | 1,337 | 0.00% |
| NVDA250117C00390000 | 2024-06-05 9:53AM EDT | 390.00 | 818.32 | 831.45 | 838.90 | 0.00 | - | 50 | 1,118 | 0.00% |
| NVDA250117C00395000 | 2024-05-23 3:17PM EDT | 395.00 | 647.22 | 826.40 | 834.25 | 0.00 | - | 18 | 207 | 0.00% |
| NVDA250117C00400000 | 2024-06-07 3:51PM EDT | 400.00 | 825.70 | 821.90 | 829.25 | +9.92 | +1.22% | 7 | 2,277 | 0.00% |
| NVDA250117C00405000 | 2024-06-06 9:58AM EDT | 405.00 | 803.35 | 816.90 | 824.80 | 0.00 | - | 1 | 476 | 0.00% |
| NVDA250117C00410000 | 2024-06-07 3:25PM EDT | 410.00 | 812.83 | 811.90 | 819.80 | +67.43 | +9.05% | 2 | 351 | 0.00% |
| NVDA250117C00415000 | 2024-06-07 3:25PM EDT | 415.00 | 808.03 | 807.15 | 815.25 | +179.56 | +28.57% | 1 | 212 | 0.00% |
| NVDA250117C00420000 | 2024-06-06 3:11PM EDT | 420.00 | 803.00 | 802.40 | 810.25 | 0.00 | - | 10 | 607 | 0.00% |
| NVDA250117C00425000 | 2024-05-13 2:24PM EDT | 425.00 | 500.70 | 797.50 | 805.85 | 0.00 | - | 2 | 267 | 0.00% |
| NVDA250117C00430000 | 2024-06-06 10:49AM EDT | 430.00 | 809.95 | 792.85 | 801.05 | 0.00 | - | 1 | 952 | 0.00% |
| NVDA250117C00435000 | 2024-04-17 12:50PM EDT | 435.00 | 439.52 | 508.85 | 513.50 | 0.00 | - | 2 | 653 | 0.00% |
| NVDA250117C00440000 | 2024-06-03 10:09AM EDT | 440.00 | 713.60 | 783.45 | 791.40 | 0.00 | - | 1 | 808 | 0.00% |
| NVDA250117C00445000 | 2024-06-06 10:46AM EDT | 445.00 | 797.00 | 778.45 | 786.40 | 0.00 | - | 2 | 410 | 0.00% |
| NVDA250117C00450000 | 2024-06-07 12:11PM EDT | 450.00 | 769.00 | 773.65 | 781.60 | -14.27 | -1.82% | 5 | 1,174 | 0.00% |
| NVDA250117C00455000 | 2024-05-28 2:31PM EDT | 455.00 | 699.15 | 768.90 | 776.90 | 0.00 | - | 1 | 486 | 0.00% |
| NVDA250117C00460000 | 2024-06-07 3:56PM EDT | 460.00 | 768.06 | 764.15 | 772.10 | -19.94 | -2.53% | 14 | 552 | 0.00% |
| NVDA250117C00465000 | 2024-06-06 10:41AM EDT | 465.00 | 772.32 | 759.40 | 767.35 | 0.00 | - | 5 | 418 | 0.00% |
| NVDA250117C00470000 | 2024-06-05 3:54PM EDT | 470.00 | 773.09 | 754.65 | 762.60 | 0.00 | - | 20 | 1,611 | 0.00% |
| NVDA250117C00475000 | 2024-06-06 11:50AM EDT | 475.00 | 750.00 | 749.90 | 757.85 | 0.00 | - | 2 | 1,322 | 0.00% |
| NVDA250117C00480000 | 2024-06-05 11:06AM EDT | 480.00 | 739.92 | 745.15 | 753.10 | 0.00 | - | 1 | 1,109 | 0.00% |
| NVDA250117C00485000 | 2024-06-06 9:55AM EDT | 485.00 | 736.64 | 740.40 | 748.40 | 0.00 | - | 1 | 495 | 0.00% |
| NVDA250117C00490000 | 2024-05-24 1:53PM EDT | 490.00 | 584.26 | 735.65 | 743.65 | 0.00 | - | 2 | 700 | 0.00% |
| NVDA250117C00495000 | 2024-06-03 2:32PM EDT | 495.00 | 664.48 | 730.95 | 738.60 | 0.00 | - | 2 | 615 | 0.00% |
| NVDA250117C00500000 | 2024-06-07 1:05PM EDT | 500.00 | 738.05 | 726.20 | 733.70 | +8.05 | +1.10% | 1 | 6,279 | 0.00% |
| NVDA250117C00505000 | 2024-06-07 10:38AM EDT | 505.00 | 710.97 | 723.05 | 729.15 | +42.05 | +6.29% | 1 | 1,302 | 0.00% |
| NVDA250117C00510000 | 2024-06-07 2:31PM EDT | 510.00 | 715.48 | 718.05 | 724.65 | +113.43 | +18.84% | 1 | 504 | 0.00% |
| NVDA250117C00515000 | 2024-06-06 9:35AM EDT | 515.00 | 755.64 | 713.05 | 719.70 | 0.00 | - | 2 | 353 | 0.00% |
| NVDA250117C00520000 | 2024-06-06 12:15PM EDT | 520.00 | 705.35 | 708.05 | 715.25 | 0.00 | - | 4 | 469 | 0.00% |
| NVDA250117C00525000 | 2024-05-31 2:19PM EDT | 525.00 | 584.90 | 704.25 | 710.60 | 0.00 | - | 10 | 1,196 | 0.00% |
| NVDA250117C00530000 | 2024-06-05 9:30AM EDT | 530.00 | 675.87 | 699.30 | 705.80 | 0.00 | - | 10 | 453 | 0.00% |
| NVDA250117C00535000 | 2024-06-05 9:30AM EDT | 535.00 | 671.22 | 694.30 | 701.10 | 0.00 | - | 10 | 425 | 0.00% |
| NVDA250117C00540000 | 2024-06-05 2:07PM EDT | 540.00 | 697.72 | 690.10 | 696.40 | 0.00 | - | 2 | 705 | 0.00% |
| NVDA250117C00545000 | 2024-05-31 3:32PM EDT | 545.00 | 574.87 | 685.30 | 691.70 | 0.00 | - | 1 | 1,123 | 0.00% |
| NVDA250117C00550000 | 2024-06-07 12:10PM EDT | 550.00 | 670.85 | 680.85 | 687.05 | -2.88 | -0.43% | 5 | 1,901 | 0.00% |
| NVDA250117C00555000 | 2024-05-06 3:54PM EDT | 555.00 | 402.05 | 692.15 | 696.55 | 0.00 | - | 1 | 294 | 0.00% |
| NVDA250117C00560000 | 2024-06-07 12:53PM EDT | 560.00 | 672.44 | 671.55 | 677.65 | +69.31 | +11.49% | 1 | 713 | 0.00% |
| NVDA250117C00565000 | 2024-06-03 10:09AM EDT | 565.00 | 595.99 | 666.65 | 672.90 | 0.00 | - | 1 | 205 | 0.00% |
| NVDA250117C00570000 | 2024-06-07 12:03PM EDT | 570.00 | 649.06 | 661.95 | 668.30 | -29.09 | -4.29% | 1 | 941 | 0.00% |
| NVDA250117C00575000 | 2024-06-06 10:25AM EDT | 575.00 | 656.96 | 657.50 | 663.65 | 0.00 | - | 2 | 577 | 0.00% |
| NVDA250117C00580000 | 2024-06-04 3:50PM EDT | 580.00 | 609.69 | 653.05 | 659.00 | 0.00 | - | 2 | 729 | 0.00% |
| NVDA250117C00585000 | 2024-05-29 2:42PM EDT | 585.00 | 595.78 | 648.35 | 654.35 | 0.00 | - | 198 | 260 | 0.00% |
| NVDA250117C00590000 | 2024-06-06 11:48AM EDT | 590.00 | 644.95 | 643.35 | 649.70 | 0.00 | - | 101 | 726 | 0.00% |
| NVDA250117C00595000 | 2024-06-06 2:22PM EDT | 595.00 | 630.50 | 638.35 | 645.05 | 0.00 | - | 44 | 345 | 0.00% |
| NVDA250117C00600000 | 2024-06-06 2:17PM EDT | 600.00 | 624.85 | 634.00 | 640.40 | 0.00 | - | 107 | 3,529 | 0.00% |
| NVDA250117C00605000 | 2024-06-07 10:38AM EDT | 605.00 | 617.91 | 629.65 | 635.80 | +1.10 | +0.18% | 2 | 496 | 0.00% |
| NVDA250117C00610000 | 2024-06-07 3:31PM EDT | 610.00 | 625.57 | 625.05 | 631.15 | +2.87 | +0.46% | 1 | 476 | 0.00% |
| NVDA250117C00615000 | 2024-05-29 9:30AM EDT | 615.00 | 548.18 | 620.50 | 626.55 | 0.00 | - | 1 | 311 | 0.00% |
| NVDA250117C00620000 | 2024-06-07 12:47PM EDT | 620.00 | 612.79 | 615.55 | 621.95 | -0.10 | -0.02% | 2 | 1,179 | 0.00% |
| NVDA250117C00625000 | 2024-06-07 1:43PM EDT | 625.00 | 616.54 | 611.30 | 617.35 | -4.89 | -0.79% | 8 | 1,150 | 0.00% |
| NVDA250117C00630000 | 2024-06-07 1:58PM EDT | 630.00 | 614.40 | 606.70 | 612.65 | +19.45 | +3.27% | 10 | 659 | 0.00% |
| NVDA250117C00635000 | 2024-06-07 1:58PM EDT | 635.00 | 609.85 | 601.70 | 608.20 | -7.03 | -1.14% | 7 | 688 | 0.00% |
| NVDA250117C00640000 | 2024-06-07 1:59PM EDT | 640.00 | 604.11 | 597.30 | 603.60 | -2.51 | -0.41% | 10 | 1,453 | 0.00% |
| NVDA250117C00645000 | 2024-06-07 1:59PM EDT | 645.00 | 599.74 | 593.00 | 599.05 | -1.28 | -0.21% | 13 | 194 | 0.00% |
| NVDA250117C00650000 | 2024-06-07 1:59PM EDT | 650.00 | 595.03 | 588.40 | 594.45 | +1.93 | +0.33% | 23 | 1,407 | 0.00% |
| NVDA250117C00655000 | 2024-06-07 1:59PM EDT | 655.00 | 590.76 | 583.90 | 589.95 | +15.16 | +2.63% | 17 | 288 | 0.00% |
| NVDA250117C00660000 | 2024-06-07 3:44PM EDT | 660.00 | 584.99 | 579.30 | 585.40 | -0.01 | -0.00% | 20 | 657 | 0.00% |
| NVDA250117C00665000 | 2024-06-07 1:43PM EDT | 665.00 | 580.24 | 574.90 | 580.90 | +65.04 | +12.62% | 17 | 200 | 0.00% |
| NVDA250117C00670000 | 2024-06-07 1:43PM EDT | 670.00 | 575.54 | 570.40 | 576.15 | +9.25 | +1.63% | 15 | 786 | 0.00% |
| NVDA250117C00675000 | 2024-06-07 1:43PM EDT | 675.00 | 571.06 | 566.05 | 571.85 | -8.15 | -1.41% | 12 | 415 | 0.00% |
| NVDA250117C00680000 | 2024-06-07 1:42PM EDT | 680.00 | 566.55 | 561.40 | 567.25 | -7.40 | -1.29% | 7 | 386 | 0.00% |
| NVDA250117C00685000 | 2024-06-07 3:28PM EDT | 685.00 | 558.45 | 557.00 | 562.85 | +5.52 | +1.00% | 4 | 221 | 0.00% |
| NVDA250117C00690000 | 2024-06-07 3:28PM EDT | 690.00 | 553.77 | 552.75 | 558.45 | +9.77 | +1.80% | 1 | 334 | 0.00% |
| NVDA250117C00695000 | 2024-06-05 9:37AM EDT | 695.00 | 526.30 | 548.00 | 553.80 | 0.00 | - | 1 | 382 | 0.00% |
| NVDA250117C00700000 | 2024-06-07 3:57PM EDT | 700.00 | 543.30 | 543.80 | 549.55 | +13.99 | +2.64% | 25 | 2,775 | 0.00% |
| NVDA250117C00705000 | 2024-06-07 12:16PM EDT | 705.00 | 535.00 | 539.25 | 545.10 | -0.92 | -0.17% | 9 | 357 | 0.00% |
| NVDA250117C00710000 | 2024-06-07 10:33AM EDT | 710.00 | 522.37 | 534.60 | 540.75 | -6.63 | -1.25% | 3 | 1,378 | 0.00% |
| NVDA250117C00720000 | 2024-06-06 10:50AM EDT | 720.00 | 539.48 | 526.60 | 531.95 | 0.00 | - | 3 | 399 | 0.00% |
| NVDA250117C00730000 | 2024-06-05 2:27PM EDT | 730.00 | 524.46 | 517.60 | 523.15 | 0.00 | - | 8 | 873 | 0.00% |
| NVDA250117C00740000 | 2024-06-05 2:05PM EDT | 740.00 | 516.61 | 509.10 | 514.50 | 0.00 | - | 1 | 1,147 | 0.00% |
| NVDA250117C00750000 | 2024-06-07 12:55PM EDT | 750.00 | 505.00 | 500.55 | 505.85 | +6.94 | +1.39% | 2 | 1,195 | 0.00% |
| NVDA250117C00760000 | 2024-06-06 12:34PM EDT | 760.00 | 476.26 | 492.05 | 497.25 | 0.00 | - | 4 | 600 | 0.00% |
| NVDA250117C00770000 | 2024-06-07 2:49PM EDT | 770.00 | 483.00 | 483.35 | 488.75 | -16.83 | -3.37% | 2 | 1,109 | 0.00% |
| NVDA250117C00780000 | 2024-06-07 1:58PM EDT | 780.00 | 482.06 | 474.70 | 480.35 | +16.19 | +3.48% | 1 | 2,097 | 0.00% |
| NVDA250117C00790000 | 2024-06-07 12:01PM EDT | 790.00 | 454.50 | 466.35 | 471.90 | -23.10 | -4.84% | 1 | 895 | 0.00% |
| NVDA250117C00800000 | 2024-06-07 3:08PM EDT | 800.00 | 459.14 | 456.35 | 463.65 | -3.67 | -0.79% | 21 | 5,953 | 0.00% |
| NVDA250117C00810000 | 2024-06-06 10:41AM EDT | 810.00 | 460.00 | 450.20 | 455.25 | 0.00 | - | 2 | 481 | 0.00% |
| NVDA250117C00820000 | 2024-06-07 11:26AM EDT | 820.00 | 428.85 | 442.00 | 447.15 | -13.65 | -3.08% | 2 | 571 | 0.00% |
| NVDA250117C00830000 | 2024-06-07 12:40PM EDT | 830.00 | 433.00 | 431.70 | 439.15 | +1.73 | +0.40% | 2 | 2,942 | 0.00% |
| NVDA250117C00840000 | 2024-06-07 3:51PM EDT | 840.00 | 427.43 | 424.05 | 429.00 | -27.72 | -6.09% | 3 | 2,237 | 0.00% |
| NVDA250117C00850000 | 2024-06-07 1:19PM EDT | 850.00 | 427.78 | 418.50 | 423.20 | +17.73 | +4.32% | 12 | 2,048 | 0.00% |
| NVDA250117C00860000 | 2024-06-07 3:51PM EDT | 860.00 | 411.31 | 410.70 | 415.75 | +4.03 | +0.99% | 20 | 929 | 0.00% |
| NVDA250117C00880000 | 2024-06-07 3:36PM EDT | 880.00 | 391.75 | 395.35 | 399.90 | +0.20 | +0.05% | 48 | 1,741 | 0.00% |
| NVDA250117C00900000 | 2024-06-07 3:57PM EDT | 900.00 | 382.40 | 378.10 | 384.30 | +1.75 | +0.46% | 65 | 3,425 | 0.00% |
| NVDA250117C00920000 | 2024-06-07 2:48PM EDT | 920.00 | 365.92 | 365.55 | 370.40 | +6.77 | +1.89% | 12 | 1,598 | 0.00% |
| NVDA250117C00930000 | 2024-06-07 3:21PM EDT | 930.00 | 354.85 | 356.10 | 362.55 | +1.85 | +0.52% | 6 | 696 | 0.00% |
| NVDA250117C00940000 | 2024-06-07 2:17PM EDT | 940.00 | 344.17 | 351.25 | 355.55 | -8.32 | -2.36% | 53 | 530 | 0.00% |
| NVDA250117C00950000 | 2024-06-07 2:33PM EDT | 950.00 | 341.59 | 344.50 | 348.15 | -2.54 | -0.74% | 64 | 2,723 | 0.00% |
| NVDA250117C00960000 | 2024-06-07 1:49PM EDT | 960.00 | 343.73 | 337.35 | 341.50 | +9.26 | +2.77% | 59 | 536 | 0.00% |
| NVDA250117C00970000 | 2024-06-07 3:58PM EDT | 970.00 | 332.05 | 330.40 | 334.90 | -1.66 | -0.50% | 45 | 491 | 0.00% |
| NVDA250117C00980000 | 2024-06-07 12:11PM EDT | 980.00 | 318.00 | 321.30 | 328.20 | -12.90 | -3.90% | 1 | 513 | 0.00% |
| NVDA250117C00990000 | 2024-06-07 11:19AM EDT | 990.00 | 304.21 | 314.60 | 321.15 | -48.99 | -13.87% | 1 | 714 | 0.00% |
| NVDA250117C01000000 | 2024-06-07 3:58PM EDT | 1,000.00 | 312.10 | 308.35 | 314.20 | -2.09 | -0.67% | 142 | 5,302 | 0.00% |
| NVDA250117C01010000 | 2024-06-07 2:22PM EDT | 1,010.00 | 299.67 | 301.90 | 308.25 | -12.43 | -3.98% | 4 | 470 | 0.00% |
| NVDA250117C01020000 | 2024-06-07 3:37PM EDT | 1,020.00 | 298.80 | 295.40 | 301.25 | +10.05 | +3.48% | 51 | 1,522 | 0.00% |
| NVDA250117C01030000 | 2024-06-07 2:08PM EDT | 1,030.00 | 289.55 | 291.15 | 293.75 | -7.55 | -2.54% | 16 | 549 | 0.00% |
| NVDA250117C01040000 | 2024-06-06 2:15PM EDT | 1,040.00 | 278.10 | 285.10 | 287.55 | 0.00 | - | 18 | 460 | 0.00% |
| NVDA250117C01050000 | 2024-06-07 3:02PM EDT | 1,050.00 | 281.00 | 279.00 | 281.30 | +3.05 | +1.10% | 29 | 866 | 0.00% |
| NVDA250117C01060000 | 2024-06-07 3:41PM EDT | 1,060.00 | 275.10 | 273.05 | 275.10 | +7.40 | +2.76% | 5 | 310 | 0.00% |
| NVDA250117C01070000 | 2024-06-07 2:07PM EDT | 1,070.00 | 267.00 | 266.95 | 269.45 | +11.50 | +4.50% | 6 | 341 | 0.00% |
| NVDA250117C01080000 | 2024-06-07 2:59PM EDT | 1,080.00 | 261.38 | 261.25 | 263.50 | -4.47 | -1.68% | 182 | 554 | 0.00% |
| NVDA250117C01090000 | 2024-06-07 2:59PM EDT | 1,090.00 | 255.71 | 255.55 | 258.00 | -6.83 | -2.60% | 5 | 483 | 0.00% |
| NVDA250117C01100000 | 2024-06-07 3:55PM EDT | 1,100.00 | 249.77 | 249.90 | 252.10 | -5.98 | -2.34% | 155 | 2,167 | 0.00% |
| NVDA250117C01110000 | 2024-06-07 2:59PM EDT | 1,110.00 | 244.66 | 244.40 | 246.50 | +6.91 | +2.91% | 19 | 379 | 0.00% |
| NVDA250117C01120000 | 2024-06-07 1:44PM EDT | 1,120.00 | 242.92 | 238.85 | 241.10 | +4.70 | +1.97% | 2 | 206 | 0.00% |
| NVDA250117C01130000 | 2024-06-07 3:42PM EDT | 1,130.00 | 236.90 | 233.60 | 236.05 | +2.85 | +1.22% | 68 | 446 | 0.00% |
| NVDA250117C01140000 | 2024-06-07 3:50PM EDT | 1,140.00 | 229.42 | 228.25 | 230.75 | +9.42 | +4.28% | 18 | 391 | 0.00% |
| NVDA250117C01150000 | 2024-06-07 3:30PM EDT | 1,150.00 | 223.16 | 223.35 | 225.50 | 0.00 | - | 32 | 872 | 0.00% |
| NVDA250117C01160000 | 2024-06-07 12:07PM EDT | 1,160.00 | 210.46 | 218.15 | 220.60 | -7.90 | -3.62% | 4 | 178 | 0.00% |
| NVDA250117C01170000 | 2024-06-07 3:44PM EDT | 1,170.00 | 216.73 | 213.15 | 215.55 | +5.98 | +2.84% | 52 | 282 | 0.00% |
| NVDA250117C01180000 | 2024-06-07 3:59PM EDT | 1,180.00 | 209.00 | 208.30 | 210.75 | -5.90 | -2.75% | 48 | 499 | 0.00% |
| NVDA250117C01190000 | 2024-06-07 3:02PM EDT | 1,190.00 | 206.00 | 203.55 | 205.90 | +1.32 | +0.64% | 34 | 263 | 0.00% |
| NVDA250117C01200000 | 2024-06-07 3:57PM EDT | 1,200.00 | 200.00 | 199.00 | 201.10 | -4.10 | -2.01% | 394 | 2,703 | 0.00% |
| NVDA250117C01210000 | 2024-06-07 3:31PM EDT | 1,210.00 | 194.83 | 194.25 | 196.60 | -4.79 | -2.40% | 174 | 411 | 0.00% |
| NVDA250117C01220000 | 2024-06-07 3:52PM EDT | 1,220.00 | 189.35 | 189.80 | 192.10 | -6.00 | -3.07% | 46 | 455 | 0.00% |
| NVDA250117C01230000 | 2024-06-07 1:04PM EDT | 1,230.00 | 190.25 | 185.45 | 187.70 | +8.75 | +4.82% | 11 | 105 | 0.00% |
| NVDA250117C01240000 | 2024-06-07 3:54PM EDT | 1,240.00 | 181.50 | 181.00 | 183.35 | -3.05 | -1.65% | 5 | 618 | 0.00% |
| NVDA250117C01250000 | 2024-06-07 3:49PM EDT | 1,250.00 | 177.70 | 176.90 | 179.20 | +0.54 | +0.30% | 53 | 1,225 | 0.00% |
| NVDA250117C01260000 | 2024-06-07 1:47PM EDT | 1,260.00 | 175.05 | 172.50 | 174.65 | +5.00 | +2.94% | 6 | 135 | 0.00% |
| NVDA250117C01270000 | 2024-06-07 1:30PM EDT | 1,270.00 | 171.32 | 168.55 | 170.70 | +1.65 | +0.97% | 80 | 240 | 0.00% |
| NVDA250117C01280000 | 2024-06-07 1:23PM EDT | 1,280.00 | 170.00 | 164.55 | 166.90 | -22.29 | -11.59% | 4 | 556 | 0.00% |
| NVDA250117C01290000 | 2024-06-07 12:23PM EDT | 1,290.00 | 161.20 | 160.80 | 162.30 | +0.84 | +0.52% | 6 | 249 | 0.00% |
| NVDA250117C01300000 | 2024-06-07 3:59PM EDT | 1,300.00 | 156.70 | 156.95 | 158.20 | -5.18 | -3.20% | 363 | 1,844 | 0.00% |
| NVDA250117C01320000 | 2024-06-07 2:21PM EDT | 1,320.00 | 147.70 | 149.55 | 151.05 | -0.35 | -0.24% | 9 | 316 | 0.00% |
| NVDA250117C01340000 | 2024-06-07 3:10PM EDT | 1,340.00 | 143.98 | 142.75 | 143.95 | -0.57 | -0.39% | 23 | 358 | 0.00% |
| NVDA250117C01360000 | 2024-06-07 3:50PM EDT | 1,360.00 | 136.88 | 135.95 | 137.45 | +2.58 | +1.92% | 96 | 490 | 0.00% |
| NVDA250117C01380000 | 2024-06-07 3:16PM EDT | 1,380.00 | 129.05 | 129.50 | 131.10 | -1.51 | -1.16% | 12 | 413 | 0.00% |
| NVDA250117C01400000 | 2024-06-07 3:44PM EDT | 1,400.00 | 126.07 | 123.30 | 124.40 | -1.93 | -1.51% | 135 | 1,881 | 0.00% |
| NVDA250117C01420000 | 2024-06-07 2:42PM EDT | 1,420.00 | 117.27 | 117.35 | 119.00 | -6.31 | -5.11% | 41 | 214 | 0.00% |
| NVDA250117C01440000 | 2024-06-07 2:23PM EDT | 1,440.00 | 110.00 | 111.70 | 113.25 | -1.10 | -0.99% | 513 | 641 | 914.06% |
| NVDA250117C01460000 | 2024-06-07 3:25PM EDT | 1,460.00 | 107.05 | 106.30 | 107.75 | -0.25 | -0.23% | 6 | 441 | 691.67% |
| NVDA250117C01480000 | 2024-06-07 3:27PM EDT | 1,480.00 | 101.95 | 100.85 | 102.40 | -0.80 | -0.78% | 2 | 1,997 | 619.13% |
| NVDA250117C01490000 | 2024-06-07 3:27PM EDT | 1,490.00 | 99.40 | 98.65 | 100.10 | -5.25 | -5.02% | 12 | 112 | 597.45% |
| NVDA250117C01500000 | 2024-06-07 3:55PM EDT | 1,500.00 | 96.87 | 96.30 | 97.50 | -5.33 | -5.22% | 317 | 2,868 | 576.75% |
| NVDA250117C01510000 | 2024-06-07 3:59PM EDT | 1,510.00 | 94.00 | 93.80 | 95.40 | -4.55 | -4.62% | 6 | 198 | 559.72% |
| NVDA250117C01520000 | 2024-06-07 1:10PM EDT | 1,520.00 | 96.19 | 91.50 | 93.15 | -7.81 | -7.51% | 2 | 95 | 544.48% |
| NVDA250117C01530000 | 2024-06-07 1:08PM EDT | 1,530.00 | 93.25 | 89.25 | 90.85 | +4.25 | +4.78% | 4 | 73 | 530.51% |
| NVDA250117C01540000 | 2024-06-07 9:34AM EDT | 1,540.00 | 81.25 | 87.05 | 88.60 | -7.65 | -8.61% | 8 | 30 | 517.85% |
| NVDA250117C01550000 | 2024-06-07 3:43PM EDT | 1,550.00 | 87.85 | 85.00 | 86.25 | +0.98 | +1.13% | 23 | 301 | 506.14% |
| NVDA250117C01560000 | 2024-06-07 1:03PM EDT | 1,560.00 | 86.00 | 82.75 | 84.35 | -1.25 | -1.43% | 16 | 211 | 495.75% |
| NVDA250117C01580000 | 2024-06-06 3:58PM EDT | 1,580.00 | 83.25 | 78.75 | 80.25 | 0.00 | - | 2 | 129 | 476.92% |
| NVDA250117C01600000 | 2024-06-07 3:56PM EDT | 1,600.00 | 75.60 | 74.95 | 76.35 | -2.52 | -3.23% | 41 | 1,037 | 460.49% |
| NVDA250117C01620000 | 2024-06-07 10:27AM EDT | 1,620.00 | 68.38 | 71.40 | 72.25 | -4.62 | -6.33% | 2 | 96 | 445.26% |
| NVDA250117C01640000 | 2024-06-07 2:13PM EDT | 1,640.00 | 67.01 | 67.85 | 69.20 | -5.09 | -7.06% | 6 | 501 | 432.92% |
| NVDA250117C01650000 | 2024-06-07 2:13PM EDT | 1,650.00 | 65.36 | 66.25 | 67.25 | -2.84 | -4.16% | 16 | 90 | 426.49% |
| NVDA250117C01660000 | 2024-06-06 11:12AM EDT | 1,660.00 | 68.45 | 64.55 | 65.65 | 0.00 | - | 1 | 61 | 420.65% |
| NVDA250117C01670000 | 2024-06-07 11:02AM EDT | 1,670.00 | 61.55 | 63.00 | 63.95 | -9.10 | -12.88% | 10 | 28 | 415.03% |
| NVDA250117C01680000 | 2024-06-06 10:12AM EDT | 1,680.00 | 66.00 | 61.40 | 62.50 | 0.00 | - | 1 | 84 | 409.86% |
| NVDA250117C01690000 | 2024-06-07 10:17AM EDT | 1,690.00 | 59.45 | 59.90 | 61.00 | -1.37 | -2.25% | 1 | 60 | 404.85% |
| NVDA250117C01700000 | 2024-06-07 3:54PM EDT | 1,700.00 | 58.55 | 58.40 | 59.50 | -4.83 | -7.62% | 12 | 819 | 399.92% |
| NVDA250117C01710000 | 2024-06-06 12:33PM EDT | 1,710.00 | 54.65 | 57.00 | 58.10 | 0.00 | - | 12 | 18 | 395.40% |
| NVDA250117C01720000 | 2024-06-07 10:22AM EDT | 1,720.00 | 54.00 | 55.60 | 56.65 | -6.50 | -10.74% | 1 | 26 | 390.83% |
| NVDA250117C01730000 | 2024-06-06 9:45AM EDT | 1,730.00 | 67.62 | 54.25 | 55.30 | 0.00 | - | 1 | 34 | 386.58% |
| NVDA250117C01740000 | 2024-06-06 9:49AM EDT | 1,740.00 | 56.90 | 52.95 | 54.00 | 0.00 | - | 1 | 29 | 382.53% |
| NVDA250117C01750000 | 2024-06-07 1:06PM EDT | 1,750.00 | 54.76 | 51.65 | 52.65 | -0.24 | -0.44% | 1 | 139 | 378.42% |
| NVDA250117C01760000 | 2024-06-07 3:25PM EDT | 1,760.00 | 51.00 | 50.40 | 51.35 | +12.00 | +30.77% | 3 | 48 | 374.51% |
| NVDA250117C01770000 | 2024-06-07 1:48PM EDT | 1,770.00 | 52.30 | 49.20 | 50.20 | +1.50 | +2.95% | 1 | 41 | 370.96% |
| NVDA250117C01780000 | 2024-06-06 1:30PM EDT | 1,780.00 | 48.25 | 48.00 | 49.00 | 0.00 | - | 6 | 112 | 367.34% |
| NVDA250117C01790000 | 2024-06-07 2:00PM EDT | 1,790.00 | 48.00 | 46.85 | 47.85 | +1.16 | +2.48% | 1 | 430 | 363.90% |
| NVDA250117C01800000 | 2024-06-07 3:58PM EDT | 1,800.00 | 46.80 | 45.65 | 46.75 | -2.90 | -5.84% | 58 | 1,367 | 360.47% |
| NVDA250117C01810000 | 2024-06-07 11:02AM EDT | 1,810.00 | 44.06 | 44.60 | 45.55 | -3.94 | -8.21% | 1 | 40 | 357.14% |
| NVDA250117C01820000 | 2024-06-07 10:27AM EDT | 1,820.00 | 42.50 | 43.60 | 44.50 | -3.00 | -6.59% | 4 | 378 | 354.14% |
| NVDA250117C01830000 | 2024-06-05 1:51PM EDT | 1,830.00 | 44.64 | 42.55 | 43.45 | 0.00 | - | 1 | 9 | 351.06% |
| NVDA250117C01840000 | 2024-06-07 3:56PM EDT | 1,840.00 | 41.70 | 41.50 | 42.45 | +1.48 | +3.68% | 59 | 271 | 348.06% |
| NVDA250117C01850000 | 2024-06-07 3:58PM EDT | 1,850.00 | 41.28 | 40.60 | 41.40 | -1.32 | -3.10% | 16 | 115 | 345.23% |
| NVDA250117C01860000 | 2024-06-06 1:29PM EDT | 1,860.00 | 40.25 | 39.60 | 40.60 | 0.00 | - | 6 | 74 | 342.63% |
| NVDA250117C01870000 | 2024-06-06 1:32PM EDT | 1,870.00 | 39.80 | 38.65 | 39.60 | 0.00 | - | 2 | 11 | 339.80% |
| NVDA250117C01880000 | 2024-06-06 10:24AM EDT | 1,880.00 | 39.97 | 37.75 | 38.70 | 0.00 | - | 1 | 96 | 337.20% |
| NVDA250117C01890000 | 2024-06-06 9:41AM EDT | 1,890.00 | 49.70 | 36.85 | 37.80 | 0.00 | - | 1 | 74 | 334.59% |
| NVDA250117C01900000 | 2024-06-07 3:54PM EDT | 1,900.00 | 37.00 | 35.85 | 36.90 | -2.20 | -5.61% | 4 | 950 | 331.83% |
| NVDA250117C01910000 | 2024-06-06 9:30AM EDT | 1,910.00 | 42.28 | 35.20 | 36.10 | 0.00 | - | 1 | 28 | 329.78% |
| NVDA250117C01920000 | 2024-06-07 3:59PM EDT | 1,920.00 | 34.77 | 34.40 | 35.30 | -9.41 | -21.30% | 8 | 45 | 327.48% |
| NVDA250117C01930000 | 2024-06-07 3:59PM EDT | 1,930.00 | 33.90 | 33.55 | 34.45 | -1.38 | -3.91% | 1 | 104 | 325.01% |
| NVDA250117C01940000 | 2024-06-07 3:59PM EDT | 1,940.00 | 33.11 | 32.70 | 33.60 | -2.74 | -7.64% | 194 | 2,739 | 322.53% |
| NVDA250117C01950000 | 2024-06-07 3:59PM EDT | 1,950.00 | 32.32 | 32.15 | 32.40 | +1.42 | +4.60% | 316 | 479 | 319.97% |
| NVDA250117C02000000 | 2024-06-07 3:56PM EDT | 2,000.00 | 29.15 | 28.65 | 29.40 | -2.30 | -7.31% | 64 | 539 | 310.64% |
| NVDA250117C02050000 | 2024-06-07 2:47PM EDT | 2,050.00 | 26.49 | 25.65 | 26.20 | -1.51 | -5.39% | 215 | 51 | 301.55% |
| NVDA250117C02100000 | 2024-06-07 3:23PM EDT | 2,100.00 | 23.44 | 23.00 | 23.70 | -0.81 | -3.34% | 16 | 142 | 293.94% |
| NVDA250117C02120000 | 2024-06-07 3:55PM EDT | 2,120.00 | 22.70 | 21.75 | 22.75 | -0.70 | -2.99% | 8 | 855 | 290.56% |
| NVDA250117C02130000 | 2024-06-06 11:15AM EDT | 2,130.00 | 23.00 | 21.50 | 22.30 | 0.00 | - | 1 | 3 | 289.56% |
| NVDA250117C02140000 | 2024-06-03 9:47AM EDT | 2,140.00 | 16.38 | 21.05 | 21.85 | 0.00 | - | 1 | 1 | 288.20% |
| NVDA250117C02150000 | 2024-06-07 3:54PM EDT | 2,150.00 | 20.90 | 20.70 | 21.40 | -1.90 | -8.33% | 11 | 61 | 287.00% |
| NVDA250117C02160000 | 2024-06-05 11:43AM EDT | 2,160.00 | 19.60 | 20.15 | 20.80 | +19.60 | - | - | 1 | 285.16% |
| NVDA250117C02170000 | 2024-06-05 1:44PM EDT | 2,170.00 | 20.50 | 19.80 | 20.50 | +20.50 | - | - | 1 | 284.20% |
| NVDA250117C02180000 | 2024-06-07 9:51AM EDT | 2,180.00 | 20.55 | 19.35 | 20.10 | +4.77 | +30.23% | 4 | 45 | 282.88% |
| NVDA250117C02190000 | 2024-06-07 9:51AM EDT | 2,190.00 | 20.15 | 18.95 | 19.70 | +0.35 | +1.77% | 7 | 6 | 281.63% |
| NVDA250117C02200000 | 2024-06-07 3:42PM EDT | 2,200.00 | 19.69 | 18.60 | 19.15 | +0.29 | +1.49% | 20 | 65 | 280.19% |
| NVDA250117C02210000 | 2024-06-07 10:11AM EDT | 2,210.00 | 19.15 | 18.25 | 18.90 | -6.55 | -25.49% | 7 | 27 | 279.30% |
| NVDA250117C02220000 | 2024-06-07 1:05PM EDT | 2,220.00 | 19.50 | 17.85 | 18.40 | -0.30 | -1.52% | 1 | 3 | 277.82% |
| NVDA250117C02230000 | 2024-06-06 3:59PM EDT | 2,230.00 | 19.03 | 17.45 | 18.05 | 0.00 | - | 4 | 7 | 276.62% |
| NVDA250117C02240000 | 2024-06-06 3:58PM EDT | 2,240.00 | 19.20 | 17.15 | 17.70 | 0.00 | - | 4 | 23 | 275.60% |
| NVDA250117C02250000 | 2024-06-07 2:04PM EDT | 2,250.00 | 17.46 | 16.85 | 17.45 | -0.36 | -2.02% | 3 | 48 | 274.76% |
| NVDA250117C02260000 | 2024-06-07 1:30PM EDT | 2,260.00 | 17.63 | 16.40 | 17.15 | +0.13 | +0.74% | 1 | 4 | 273.52% |
| NVDA250117C02270000 | 2024-06-07 1:59PM EDT | 2,270.00 | 17.48 | 16.10 | 16.80 | +0.43 | +2.52% | 33 | 112 | 272.47% |
| NVDA250117C02280000 | 2024-06-07 1:59PM EDT | 2,280.00 | 17.13 | 15.80 | 16.35 | -0.57 | -3.22% | 543 | 795 | 271.20% |
| NVDA250117C02300000 | 2024-06-07 12:37PM EDT | 2,300.00 | 16.05 | 15.25 | 15.85 | +16.05 | - | 23 | 1 | 269.54% |
| NVDA250117C02350000 | 2024-06-06 3:36PM EDT | 2,350.00 | 14.99 | 13.80 | 14.50 | +14.99 | - | - | 2 | 264.86% |
| NVDA250117C02400000 | 2024-06-07 3:59PM EDT | 2,400.00 | 13.05 | 12.60 | 13.05 | +13.05 | - | 258 | 186 | 260.22% |
| NVDA250117C02450000 | 2024-06-07 9:46AM EDT | 2,450.00 | 12.35 | 11.50 | 12.15 | +12.35 | - | 2 | - | 256.76% |
| NVDA250117C02500000 | 2024-06-07 3:35PM EDT | 2,500.00 | 11.00 | 10.70 | 11.05 | +11.00 | - | 109 | - | 253.33% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00000500 | 2024-07-25 3:01PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 38,392 | 268.75% |
| NVDA250117P00002000 | 2024-06-14 3:46PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 8,270 | 187.50% |
| NVDA250117P00002500 | 2024-07-16 1:12PM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 4,980 | 181.25% |
| NVDA250117P00003000 | 2024-07-23 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 43,192 | 168.75% |
| NVDA250117P00003500 | 2024-07-16 12:15PM EDT | 3.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14,560 | 162.50% |
| NVDA250117P00004000 | 2024-07-17 11:48AM EDT | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 14,997 | 156.25% |
| NVDA250117P00004500 | 2024-07-17 11:50AM EDT | 4.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 17,870 | 150.00% |
| NVDA250117P00005000 | 2024-07-26 2:08PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 19,240 | 143.75% |
| NVDA250117P00005500 | 2024-07-26 2:07PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15,284 | 27,248 | 137.50% |
| NVDA250117P00006000 | 2024-07-26 1:26PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 23,011 | 134.38% |
| NVDA250117P00006500 | 2024-07-26 3:53PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 22,196 | 131.25% |
| NVDA250117P00007000 | 2024-07-26 3:47PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 534 | 60,641 | 128.13% |
| NVDA250117P00007500 | 2024-07-25 3:59PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 22,533 | 125.00% |
| NVDA250117P00008000 | 2024-07-26 3:47PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 409 | 25,176 | 121.88% |
| NVDA250117P00008500 | 2024-07-25 3:53PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 352 | 18,956 | 125.00% |
| NVDA250117P00009000 | 2024-07-26 3:48PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 374 | 14,562 | 126.56% |
| NVDA250117P00009500 | 2024-07-26 2:08PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 15 | 8,924 | 112.50% |
| NVDA250117P00010000 | 2024-07-26 3:49PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,380 | 61,526 | 121.88% |
| NVDA250117P00010500 | 2024-07-26 12:50PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,613 | 10,162 | 118.75% |
| NVDA250117P00011000 | 2024-07-24 10:54AM EDT | 11.00 | 0.01 | 0.01 | 0.12 | 0.00 | - | 75 | 13,184 | 135.94% |
| NVDA250117P00011500 | 2024-07-16 10:07AM EDT | 11.50 | 0.01 | 0.00 | 0.12 | 0.00 | - | 70 | 28,401 | 132.03% |
| NVDA250117P00012000 | 2024-07-11 12:02PM EDT | 12.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 830 | 22,731 | 117.97% |
| NVDA250117P00012500 | 2024-07-26 2:10PM EDT | 12.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 553 | 54,827 | 115.63% |
| NVDA250117P00013000 | 2024-07-26 2:25PM EDT | 13.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 9,019 | 190,219 | 110.94% |
| NVDA250117P00013500 | 2024-07-26 9:55AM EDT | 13.50 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 8 | 23,513 | 111.72% |
| NVDA250117P00014000 | 2024-07-11 12:02PM EDT | 14.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 1,510 | 19,621 | 120.31% |
| NVDA250117P00014500 | 2024-07-11 12:02PM EDT | 14.50 | 0.02 | 0.01 | 0.13 | 0.00 | - | 4,770 | 16,422 | 120.31% |
| NVDA250117P00015000 | 2024-07-25 10:38AM EDT | 15.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 42,014 | 105.47% |
| NVDA250117P00015500 | 2024-07-26 1:26PM EDT | 15.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 110 | 5,646 | 106.25% |
| NVDA250117P00016000 | 2024-07-22 9:30AM EDT | 16.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 15 | 10,861 | 104.30% |
| NVDA250117P00016500 | 2024-07-11 12:03PM EDT | 16.50 | 0.02 | 0.02 | 0.05 | 0.00 | - | 840 | 4,561 | 104.30% |
| NVDA250117P00017000 | 2024-07-26 11:27AM EDT | 17.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 50 | 8,753 | 100.78% |
| NVDA250117P00017500 | 2024-07-19 1:24PM EDT | 17.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 49 | 25,401 | 100.78% |
| NVDA250117P00018000 | 2024-07-26 11:28AM EDT | 18.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 50 | 78,650 | 99.61% |
| NVDA250117P00018500 | 2024-07-26 11:31AM EDT | 18.50 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 910 | 10,448 | 100.78% |
| NVDA250117P00019000 | 2024-07-19 3:04PM EDT | 19.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 20 | 14,028 | 99.22% |
| NVDA250117P00019500 | 2024-07-16 9:48AM EDT | 19.50 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 10 | 14,025 | 97.66% |
| NVDA250117P00020000 | 2024-07-26 3:44PM EDT | 20.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 70 | 89,852 | 96.48% |
| NVDA250117P00021000 | 2024-07-25 3:58PM EDT | 21.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 20 | 16,850 | 94.92% |
| NVDA250117P00022000 | 2024-07-25 11:50AM EDT | 22.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 10 | 35,968 | 94.14% |
| NVDA250117P00023000 | 2024-07-17 3:44PM EDT | 23.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 36 | 25,263 | 92.58% |
| NVDA250117P00024000 | 2024-07-26 9:59AM EDT | 24.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 10 | 43,275 | 90.82% |
| NVDA250117P00025000 | 2024-07-25 10:37AM EDT | 25.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 28,660 | 88.48% |
| NVDA250117P00025500 | 2024-07-18 9:34AM EDT | 25.50 | 0.06 | 0.07 | 0.10 | 0.00 | - | 1 | 10,047 | 89.45% |
| NVDA250117P00026000 | 2024-07-23 10:05AM EDT | 26.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 42 | 12,735 | 88.87% |
| NVDA250117P00026500 | 2024-07-15 12:57PM EDT | 26.50 | 0.05 | 0.08 | 0.11 | 0.00 | - | 10 | 7,572 | 88.28% |
| NVDA250117P00027000 | 2024-07-26 3:16PM EDT | 27.00 | 0.08 | 0.08 | 0.11 | -0.02 | -20.00% | 20 | 4,952 | 87.11% |
| NVDA250117P00027500 | 2024-07-24 3:30PM EDT | 27.50 | 0.09 | 0.08 | 0.11 | 0.00 | - | 300 | 9,012 | 86.13% |
| NVDA250117P00028000 | 2024-07-25 11:02AM EDT | 28.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 222 | 10,308 | 86.13% |
| NVDA250117P00028500 | 2024-07-23 10:56AM EDT | 28.50 | 0.08 | 0.09 | 0.12 | 0.00 | - | 25 | 3,449 | 84.96% |
| NVDA250117P00029000 | 2024-07-23 9:58AM EDT | 29.00 | 0.08 | 0.10 | 0.13 | 0.00 | - | 17 | 5,449 | 84.96% |
| NVDA250117P00029500 | 2024-07-23 10:02AM EDT | 29.50 | 0.09 | 0.10 | 0.13 | 0.00 | - | 4 | 10,417 | 83.98% |
| NVDA250117P00030000 | 2024-07-26 9:30AM EDT | 30.00 | 0.13 | 0.11 | 0.14 | +0.01 | +8.33% | 7 | 47,332 | 83.79% |
| NVDA250117P00030500 | 2024-07-25 2:27PM EDT | 30.50 | 0.11 | 0.11 | 0.14 | 0.00 | - | 184 | 10,573 | 82.81% |
| NVDA250117P00031000 | 2024-07-18 3:06PM EDT | 31.00 | 0.11 | 0.12 | 0.15 | 0.00 | - | 10 | 12,586 | 82.62% |
| NVDA250117P00031500 | 2024-07-17 11:25AM EDT | 31.50 | 0.10 | 0.12 | 0.16 | 0.00 | - | 105 | 5,376 | 82.13% |
| NVDA250117P00032000 | 2024-07-18 3:07PM EDT | 32.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | 10 | 6,973 | 81.15% |
| NVDA250117P00032500 | 2024-07-15 3:18PM EDT | 32.50 | 0.09 | 0.13 | 0.17 | 0.00 | - | 1 | 5,758 | 80.96% |
| NVDA250117P00033000 | 2024-07-25 10:03AM EDT | 33.00 | 0.15 | 0.14 | 0.18 | 0.00 | - | 10 | 4,931 | 80.66% |
| NVDA250117P00033500 | 2024-07-18 12:49PM EDT | 33.50 | 0.13 | 0.15 | 0.18 | 0.00 | - | 100 | 9,435 | 80.08% |
| NVDA250117P00034000 | 2024-07-24 2:38PM EDT | 34.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 1 | 19,924 | 79.49% |
| NVDA250117P00034500 | 2024-07-25 10:22AM EDT | 34.50 | 0.17 | 0.15 | 0.19 | 0.00 | - | 10 | 10,046 | 78.61% |
| NVDA250117P00035000 | 2024-07-26 3:40PM EDT | 35.00 | 0.17 | 0.17 | 0.19 | 0.00 | - | 5 | 41,903 | 78.32% |
| NVDA250117P00035500 | 2024-07-26 10:40AM EDT | 35.50 | 0.19 | 0.20 | 0.21 | +0.06 | +46.15% | 10 | 10,686 | 78.91% |
| NVDA250117P00036000 | 2024-07-24 2:22PM EDT | 36.00 | 0.17 | 0.18 | 0.22 | 0.00 | - | 530 | 24,304 | 77.73% |
| NVDA250117P00036500 | 2024-07-25 10:28AM EDT | 36.50 | 0.22 | 0.19 | 0.23 | 0.00 | - | 4 | 5,233 | 77.34% |
| NVDA250117P00037000 | 2024-07-25 11:32AM EDT | 37.00 | 0.21 | 0.19 | 0.23 | 0.00 | - | 30 | 11,853 | 76.47% |
| NVDA250117P00037500 | 2024-07-24 3:54PM EDT | 37.50 | 0.21 | 0.20 | 0.24 | 0.00 | - | 1 | 29,172 | 76.17% |
| NVDA250117P00038000 | 2024-07-25 10:45AM EDT | 38.00 | 0.21 | 0.21 | 0.25 | 0.00 | - | 430 | 29,452 | 75.78% |
| NVDA250117P00038500 | 2024-07-24 9:44AM EDT | 38.50 | 0.18 | 0.22 | 0.26 | 0.00 | - | 2 | 5,380 | 75.39% |
| NVDA250117P00039000 | 2024-07-24 1:54PM EDT | 39.00 | 0.20 | 0.25 | 0.27 | 0.00 | - | 1 | 22,325 | 75.49% |
| NVDA250117P00039500 | 2024-07-17 2:58PM EDT | 39.50 | 0.20 | 0.24 | 0.28 | 0.00 | - | 23 | 23,596 | 74.61% |
| NVDA250117P00040000 | 2024-07-26 3:59PM EDT | 40.00 | 0.25 | 0.25 | 0.27 | -0.01 | -3.85% | 30 | 72,668 | 73.83% |
| NVDA250117P00040500 | 2024-07-17 1:24PM EDT | 40.50 | 0.19 | 0.26 | 0.30 | 0.00 | - | 5 | 5,651 | 73.83% |
| NVDA250117P00041000 | 2024-07-25 1:24PM EDT | 41.00 | 0.25 | 0.29 | 0.31 | 0.00 | - | 10 | 4,200 | 73.83% |
| NVDA250117P00041500 | 2024-07-25 2:08PM EDT | 41.50 | 0.26 | 0.27 | 0.31 | 0.00 | - | 4 | 6,825 | 72.61% |
| NVDA250117P00042000 | 2024-07-26 3:18PM EDT | 42.00 | 0.31 | 0.29 | 0.33 | +0.13 | +72.22% | 2 | 26,070 | 72.56% |
| NVDA250117P00042500 | 2024-07-24 9:42AM EDT | 42.50 | 0.31 | 0.30 | 0.34 | +0.08 | +34.78% | 2 | 21,280 | 72.17% |
| NVDA250117P00043000 | 2024-07-24 2:43PM EDT | 43.00 | 0.28 | 0.31 | 0.35 | 0.00 | - | 17 | 9,146 | 71.68% |
| NVDA250117P00043500 | 2024-07-25 12:11PM EDT | 43.50 | 0.31 | 0.32 | 0.36 | 0.00 | - | 1 | 5,260 | 71.29% |
| NVDA250117P00044000 | 2024-07-24 3:18PM EDT | 44.00 | 0.30 | 0.33 | 0.37 | 0.00 | - | 11 | 17,019 | 70.80% |
| NVDA250117P00044500 | 2024-07-24 3:37PM EDT | 44.50 | 0.31 | 0.34 | 0.38 | 0.00 | - | 1 | 7,770 | 70.36% |
| NVDA250117P00045000 | 2024-07-26 9:58AM EDT | 45.00 | 0.37 | 0.34 | 0.39 | +0.01 | +2.78% | 16 | 26,682 | 69.73% |
| NVDA250117P00045500 | 2024-07-15 11:18AM EDT | 45.50 | 0.21 | 0.36 | 0.41 | 0.00 | - | 1 | 3,248 | 69.63% |
| NVDA250117P00046000 | 2024-07-18 11:23AM EDT | 46.00 | 0.31 | 0.38 | 0.42 | 0.00 | - | 1 | 9,864 | 69.29% |
| NVDA250117P00046500 | 2024-07-26 1:02PM EDT | 46.50 | 0.40 | 0.39 | 0.44 | -0.03 | -6.98% | 10 | 6,001 | 68.99% |
| NVDA250117P00047000 | 2024-07-25 10:31AM EDT | 47.00 | 0.41 | 0.41 | 0.45 | -0.04 | -8.89% | 30 | 11,635 | 68.65% |
| NVDA250117P00047500 | 2024-07-23 12:50PM EDT | 47.50 | 0.28 | 0.42 | 0.46 | 0.00 | - | 20 | 7,426 | 68.16% |
| NVDA250117P00048000 | 2024-07-23 12:18PM EDT | 48.00 | 0.29 | 0.44 | 0.48 | 0.00 | - | 5 | 9,085 | 67.97% |
| NVDA250117P00048500 | 2024-07-15 3:25PM EDT | 48.50 | 0.27 | 0.45 | 0.50 | 0.00 | - | 70 | 9,225 | 67.63% |
| NVDA250117P00049000 | 2024-07-25 10:04AM EDT | 49.00 | 0.50 | 0.46 | 0.51 | 0.00 | - | 1 | 7,041 | 67.14% |
| NVDA250117P00049500 | 2024-07-26 10:33AM EDT | 49.50 | 0.50 | 0.48 | 0.53 | +0.01 | +2.04% | 10 | 4,770 | 66.89% |
| NVDA250117P00050000 | 2024-07-26 3:19PM EDT | 50.00 | 0.55 | 0.50 | 0.54 | +0.02 | +3.77% | 16 | 71,432 | 66.50% |
| NVDA250117P00050500 | 2024-07-25 3:03PM EDT | 50.50 | 0.52 | 0.51 | 0.56 | 0.00 | - | 31 | 13,197 | 66.11% |
| NVDA250117P00051000 | 2024-07-24 1:58PM EDT | 51.00 | 0.46 | 0.53 | 0.57 | 0.00 | - | 2 | 5,947 | 65.77% |
| NVDA250117P00051500 | 2024-07-24 1:52PM EDT | 51.50 | 0.46 | 0.55 | 0.60 | 0.00 | - | 50 | 5,013 | 65.58% |
| NVDA250117P00052000 | 2024-07-26 2:02PM EDT | 52.00 | 0.57 | 0.57 | 0.62 | -0.11 | -16.18% | 20 | 6,930 | 65.28% |
| NVDA250117P00052500 | 2024-07-25 2:45PM EDT | 52.50 | 0.59 | 0.59 | 0.63 | 0.00 | - | 30 | 2,970 | 64.89% |
| NVDA250117P00053000 | 2024-07-25 12:26PM EDT | 53.00 | 0.55 | 0.60 | 0.65 | 0.00 | - | 100 | 4,115 | 64.50% |
| NVDA250117P00053500 | 2024-06-28 11:52AM EDT | 53.50 | 0.38 | 0.62 | 0.67 | 0.00 | - | 13 | 3,754 | 64.16% |
| NVDA250117P00054000 | 2024-07-25 12:21PM EDT | 54.00 | 0.62 | 0.64 | 0.70 | 0.00 | - | 5 | 6,197 | 63.97% |
| NVDA250117P00054500 | 2024-06-28 11:29AM EDT | 54.50 | 0.41 | 0.67 | 0.72 | 0.00 | - | 1 | 3,435 | 63.72% |
| NVDA250117P00055000 | 2024-07-25 10:37AM EDT | 55.00 | 0.74 | 0.69 | 0.74 | 0.00 | - | 142 | 27,374 | 63.38% |
| NVDA250117P00055500 | 2024-07-22 1:05PM EDT | 55.50 | 0.44 | 0.71 | 0.76 | 0.00 | - | 1,500 | 3,230 | 63.04% |
| NVDA250117P00056000 | 2024-07-26 1:46PM EDT | 56.00 | 0.74 | 0.74 | 0.78 | +0.12 | +19.35% | 1 | 4,534 | 62.79% |
| NVDA250117P00056500 | 2024-07-25 9:35AM EDT | 56.50 | 0.78 | 0.76 | 0.81 | 0.00 | - | 10 | 17,591 | 62.50% |
| NVDA250117P00057000 | 2024-07-25 10:06AM EDT | 57.00 | 0.89 | 0.78 | 0.83 | 0.00 | - | 6 | 8,380 | 62.16% |
| NVDA250117P00057500 | 2024-07-24 2:48PM EDT | 57.50 | 0.71 | 0.80 | 0.86 | 0.00 | - | 10 | 19,818 | 61.87% |
| NVDA250117P00058000 | 2024-07-25 10:07AM EDT | 58.00 | 1.00 | 0.84 | 0.89 | 0.00 | - | 1 | 7,150 | 61.72% |
| NVDA250117P00058500 | 2024-07-25 11:17AM EDT | 58.50 | 0.82 | 0.86 | 0.91 | 0.00 | - | 50 | 1,645 | 61.35% |
| NVDA250117P00059000 | 2024-07-26 1:14PM EDT | 59.00 | 0.86 | 0.89 | 0.94 | -0.23 | -21.10% | 1 | 15,684 | 61.11% |
| NVDA250117P00059500 | 2024-07-25 2:10PM EDT | 59.50 | 0.90 | 0.92 | 0.97 | 0.00 | - | 40 | 4,619 | 60.86% |
| NVDA250117P00060000 | 2024-07-26 3:19PM EDT | 60.00 | 1.04 | 0.95 | 1.00 | +0.04 | +4.00% | 117 | 39,721 | 60.62% |
| NVDA250117P00060500 | 2024-07-25 10:11AM EDT | 60.50 | 1.27 | 0.98 | 1.03 | 0.00 | - | 100 | 3,037 | 60.35% |
| NVDA250117P00061000 | 2024-07-25 10:11AM EDT | 61.00 | 1.31 | 1.01 | 1.08 | 0.00 | - | 500 | 7,330 | 60.21% |
| NVDA250117P00061500 | 2024-07-25 1:23PM EDT | 61.50 | 1.00 | 1.04 | 1.10 | 0.00 | - | 305 | 5,592 | 59.86% |
| NVDA250117P00062000 | 2024-07-26 3:26PM EDT | 62.00 | 1.12 | 1.07 | 1.13 | +0.05 | +4.67% | 1 | 8,269 | 59.57% |
| NVDA250117P00062500 | 2024-07-25 10:11AM EDT | 62.50 | 1.43 | 1.11 | 1.17 | 0.00 | - | 500 | 5,999 | 59.40% |
| NVDA250117P00063000 | 2024-07-26 9:34AM EDT | 63.00 | 1.12 | 1.15 | 1.20 | +0.40 | +55.56% | 1 | 4,672 | 59.16% |
| NVDA250117P00063500 | 2024-07-25 11:53AM EDT | 63.50 | 1.17 | 1.18 | 1.24 | 0.00 | - | 4 | 3,457 | 58.91% |
| NVDA250117P00064000 | 2024-07-25 10:02AM EDT | 64.00 | 1.38 | 1.21 | 1.27 | 0.00 | - | 51 | 10,411 | 58.59% |
| NVDA250117P00064500 | 2024-07-26 11:35AM EDT | 64.50 | 1.29 | 1.25 | 1.32 | +0.28 | +27.72% | 2 | 1,879 | 58.45% |
| NVDA250117P00065000 | 2024-07-26 3:20PM EDT | 65.00 | 1.40 | 1.30 | 1.36 | +0.10 | +7.69% | 125 | 25,426 | 58.28% |
| NVDA250117P00065500 | 2024-07-24 3:27PM EDT | 65.50 | 1.36 | 1.34 | 1.40 | +0.08 | +6.25% | 2 | 3,317 | 58.06% |
| NVDA250117P00066000 | 2024-07-26 2:46PM EDT | 66.00 | 1.44 | 1.39 | 1.44 | +0.05 | +3.60% | 6 | 7,639 | 57.86% |
| NVDA250117P00066500 | 2024-07-25 2:24PM EDT | 66.50 | 1.43 | 1.39 | 1.49 | 0.00 | - | 10 | 2,582 | 57.45% |
| NVDA250117P00067000 | 2024-07-24 2:53PM EDT | 67.00 | 1.43 | 1.47 | 1.54 | +0.05 | +3.62% | 6 | 5,724 | 57.45% |
| NVDA250117P00067500 | 2024-07-25 10:27AM EDT | 67.50 | 1.77 | 1.52 | 1.59 | 0.00 | - | 151 | 7,564 | 57.29% |
| NVDA250117P00068000 | 2024-07-25 11:00AM EDT | 68.00 | 1.51 | 1.57 | 1.63 | 0.00 | - | 29 | 20,142 | 57.06% |
| NVDA250117P00068500 | 2024-07-26 12:24PM EDT | 68.50 | 1.57 | 1.63 | 1.68 | +0.57 | +57.00% | 13 | 4,296 | 56.92% |
| NVDA250117P00069000 | 2024-07-26 12:23PM EDT | 69.00 | 1.63 | 1.68 | 1.74 | -0.03 | -1.81% | 11 | 12,698 | 56.76% |
| NVDA250117P00069500 | 2024-07-26 12:20PM EDT | 69.50 | 1.71 | 1.73 | 1.79 | -0.06 | -3.39% | 11 | 4,756 | 56.56% |
| NVDA250117P00070000 | 2024-07-26 3:38PM EDT | 70.00 | 1.88 | 1.79 | 1.84 | -0.05 | -2.59% | 3,964 | 48,175 | 56.38% |
| NVDA250117P00070500 | 2024-07-26 1:59PM EDT | 70.50 | 1.86 | 1.84 | 1.91 | +0.49 | +35.77% | 124 | 3,512 | 56.24% |
| NVDA250117P00071000 | 2024-07-26 10:32AM EDT | 71.00 | 1.86 | 1.90 | 1.97 | +0.42 | +29.17% | 4 | 4,161 | 56.08% |
| NVDA250117P00072000 | 2024-07-26 12:20PM EDT | 72.00 | 2.11 | 1.99 | 2.09 | -0.10 | -4.52% | 34 | 12,994 | 55.63% |
| NVDA250117P00073000 | 2024-07-26 12:20PM EDT | 73.00 | 2.11 | 2.12 | 2.22 | -0.12 | -5.38% | 80 | 8,098 | 55.32% |
| NVDA250117P00074000 | 2024-07-26 3:57PM EDT | 74.00 | 2.39 | 2.26 | 2.36 | +0.03 | +1.27% | 375 | 6,049 | 55.07% |
| NVDA250117P00075000 | 2024-07-26 3:41PM EDT | 75.00 | 2.53 | 2.41 | 2.51 | +0.06 | +2.43% | 132 | 16,530 | 54.82% |
| NVDA250117P00076000 | 2024-07-26 12:25PM EDT | 76.00 | 2.52 | 2.56 | 2.67 | -0.48 | -16.00% | 81 | 14,427 | 54.58% |
| NVDA250117P00077000 | 2024-07-26 12:25PM EDT | 77.00 | 2.67 | 2.75 | 2.83 | -0.33 | -11.00% | 224 | 12,373 | 54.42% |
| NVDA250117P00078000 | 2024-07-26 2:47PM EDT | 78.00 | 3.05 | 2.90 | 3.05 | -0.15 | -4.69% | 43 | 10,070 | 54.27% |
| NVDA250117P00079000 | 2024-07-26 12:21PM EDT | 79.00 | 3.05 | 3.10 | 3.20 | -0.17 | -5.28% | 43 | 9,427 | 54.02% |
| NVDA250117P00080000 | 2024-07-26 3:58PM EDT | 80.00 | 3.40 | 3.30 | 3.40 | -0.15 | -4.23% | 2,384 | 50,719 | 53.87% |
| NVDA250117P00081000 | 2024-07-26 12:20PM EDT | 81.00 | 3.45 | 3.50 | 3.60 | -0.10 | -2.82% | 31 | 7,626 | 53.66% |
| NVDA250117P00082000 | 2024-07-26 3:10PM EDT | 82.00 | 3.83 | 3.70 | 3.80 | -0.07 | -1.79% | 17 | 11,062 | 53.42% |
| NVDA250117P00083000 | 2024-07-26 3:55PM EDT | 83.00 | 4.08 | 3.90 | 4.05 | -0.16 | -3.77% | 8 | 17,925 | 53.27% |
| NVDA250117P00084000 | 2024-07-26 3:02PM EDT | 84.00 | 4.35 | 4.10 | 4.25 | +0.35 | +8.75% | 27 | 14,873 | 52.95% |
| NVDA250117P00085000 | 2024-07-26 2:30PM EDT | 85.00 | 4.45 | 4.35 | 4.50 | +0.25 | +5.95% | 71 | 17,578 | 52.84% |
| NVDA250117P00086000 | 2024-07-26 2:41PM EDT | 86.00 | 4.70 | 4.60 | 4.75 | 0.00 | - | 33 | 7,402 | 52.70% |
| NVDA250117P00088000 | 2024-07-26 3:40PM EDT | 88.00 | 5.27 | 5.10 | 5.25 | +0.07 | +1.35% | 161 | 10,434 | 52.26% |
| NVDA250117P00090000 | 2024-07-26 3:37PM EDT | 90.00 | 5.85 | 5.75 | 5.85 | -0.25 | -4.10% | 515 | 28,250 | 52.23% |
| NVDA250117P00092000 | 2024-07-26 2:41PM EDT | 92.00 | 6.45 | 6.30 | 6.45 | -0.20 | -3.01% | 154 | 10,172 | 51.81% |
| NVDA250117P00093000 | 2024-07-26 11:25AM EDT | 93.00 | 6.90 | 6.60 | 6.75 | 0.00 | - | 49 | 4,473 | 51.60% |
| NVDA250117P00094000 | 2024-07-25 3:03PM EDT | 94.00 | 7.21 | 6.95 | 7.10 | +0.21 | +3.00% | 2 | 7,910 | 51.55% |
| NVDA250117P00095000 | 2024-07-26 3:51PM EDT | 95.00 | 7.52 | 7.25 | 7.40 | -0.13 | -1.70% | 187 | 40,263 | 51.26% |
| NVDA250117P00096000 | 2024-07-26 3:20PM EDT | 96.00 | 8.10 | 7.60 | 7.75 | +0.30 | +3.85% | 1,127 | 12,329 | 51.13% |
| NVDA250117P00097000 | 2024-07-26 2:51PM EDT | 97.00 | 8.10 | 8.00 | 8.15 | -0.25 | -2.99% | 19 | 6,704 | 51.15% |
| NVDA250117P00098000 | 2024-07-26 3:00PM EDT | 98.00 | 8.60 | 8.35 | 8.50 | -0.05 | -0.58% | 3 | 3,145 | 50.95% |
| NVDA250117P00099000 | 2024-07-26 2:42PM EDT | 99.00 | 8.95 | 8.75 | 8.90 | -0.10 | -1.10% | 53 | 4,683 | 50.89% |
| NVDA250117P00100000 | 2024-07-26 3:48PM EDT | 100.00 | 9.27 | 9.10 | 9.25 | -0.33 | -3.44% | 603 | 32,757 | 50.61% |
| NVDA250117P00101000 | 2024-07-26 11:38AM EDT | 101.00 | 9.70 | 9.45 | 9.65 | -0.25 | -2.51% | 57 | 3,551 | 50.39% |
| NVDA250117P00102000 | 2024-07-26 1:11PM EDT | 102.00 | 10.10 | 9.95 | 10.10 | -0.15 | -1.46% | 96 | 2,621 | 50.49% |
| NVDA250117P00103000 | 2024-07-26 3:31PM EDT | 103.00 | 10.60 | 10.35 | 10.50 | -0.05 | -0.47% | 157 | 2,680 | 50.29% |
| NVDA250117P00104000 | 2024-07-26 1:12PM EDT | 104.00 | 10.50 | 10.80 | 10.95 | -0.60 | -5.41% | 34 | 5,062 | 50.23% |
| NVDA250117P00105000 | 2024-07-26 3:58PM EDT | 105.00 | 11.45 | 11.25 | 11.40 | -0.10 | -0.87% | 294 | 17,543 | 50.12% |
| NVDA250117P00106000 | 2024-07-26 3:29PM EDT | 106.00 | 11.89 | 11.70 | 11.85 | -0.36 | -2.94% | 1,262 | 4,291 | 50.24% |
| NVDA250117P00107000 | 2024-07-26 2:50PM EDT | 107.00 | 12.27 | 12.15 | 12.30 | +0.72 | +6.23% | 99 | 4,587 | 50.07% |
| NVDA250117P00108000 | 2024-07-26 3:29PM EDT | 108.00 | 12.80 | 12.60 | 12.80 | -0.09 | -0.70% | 28 | 4,275 | 50.04% |
| NVDA250117P00109000 | 2024-07-26 3:40PM EDT | 109.00 | 13.36 | 13.10 | 13.25 | +0.21 | +1.60% | 47 | 4,536 | 49.80% |
| NVDA250117P00110000 | 2024-07-26 3:41PM EDT | 110.00 | 13.83 | 13.60 | 13.75 | -0.22 | -1.57% | 133 | 17,937 | 49.70% |
| NVDA250117P00111000 | 2024-07-26 3:55PM EDT | 111.00 | 14.48 | 13.95 | 14.25 | -0.20 | -1.36% | 118 | 2,298 | 49.55% |
| NVDA250117P00112000 | 2024-07-26 3:42PM EDT | 112.00 | 15.05 | 14.50 | 14.75 | -0.15 | -0.99% | 113 | 4,879 | 49.38% |
| NVDA250117P00113000 | 2024-07-26 3:59PM EDT | 113.00 | 15.30 | 15.15 | 15.30 | -0.40 | -2.55% | 79 | 1,927 | 49.35% |
| NVDA250117P00114000 | 2024-07-26 2:27PM EDT | 114.00 | 15.73 | 15.65 | 15.85 | -0.38 | -2.36% | 1,252 | 3,431 | 49.27% |
| NVDA250117P00115000 | 2024-07-26 3:58PM EDT | 115.00 | 16.50 | 16.20 | 16.35 | -0.30 | -1.79% | 637 | 12,213 | 49.01% |
| NVDA250117P00116000 | 2024-07-26 3:21PM EDT | 116.00 | 17.30 | 16.75 | 16.95 | -0.05 | -0.29% | 24 | 1,970 | 49.04% |
| NVDA250117P00117000 | 2024-07-26 1:27PM EDT | 117.00 | 16.90 | 17.35 | 17.50 | -1.02 | -5.69% | 28 | 2,575 | 48.87% |
| NVDA250117P00118000 | 2024-07-26 12:58PM EDT | 118.00 | 17.45 | 17.85 | 18.30 | -1.07 | -5.78% | 17 | 2,024 | 49.48% |
| NVDA250117P00119000 | 2024-07-26 2:50PM EDT | 119.00 | 18.67 | 18.50 | 18.90 | +0.27 | +1.47% | 21 | 1,558 | 49.41% |
| NVDA250117P00120000 | 2024-07-26 3:57PM EDT | 120.00 | 19.34 | 18.65 | 19.45 | -0.31 | -1.58% | 188 | 20,999 | 49.15% |
| NVDA250117P00121000 | 2024-07-26 1:38PM EDT | 121.00 | 19.85 | 19.20 | 20.10 | -0.05 | -0.25% | 36 | 2,964 | 49.18% |
| NVDA250117P00122000 | 2024-07-26 3:56PM EDT | 122.00 | 20.65 | 20.30 | 20.70 | -0.10 | -0.48% | 33 | 3,122 | 49.03% |
| NVDA250117P00123000 | 2024-07-26 1:33PM EDT | 123.00 | 20.35 | 20.40 | 21.35 | -0.56 | -2.68% | 18 | 2,483 | 49.01% |
| NVDA250117P00124000 | 2024-07-26 12:58PM EDT | 124.00 | 21.05 | 21.50 | 21.95 | +0.35 | +1.69% | 18 | 5,316 | 48.79% |
| NVDA250117P00125000 | 2024-07-26 3:42PM EDT | 125.00 | 22.50 | 21.70 | 22.35 | -0.32 | -1.40% | 61 | 8,710 | 47.90% |
| NVDA250117P00126000 | 2024-07-26 3:46PM EDT | 126.00 | 23.15 | 22.80 | 23.45 | +0.60 | +2.66% | 29 | 2,203 | 49.25% |
| NVDA250117P00127000 | 2024-07-26 3:35PM EDT | 127.00 | 24.05 | 22.60 | 24.15 | +2.10 | +9.57% | 7 | 2,310 | 49.27% |
| NVDA250117P00128000 | 2024-07-26 9:52AM EDT | 128.00 | 24.70 | 24.10 | 24.80 | +0.05 | +0.20% | 61 | 8,466 | 49.12% |
| NVDA250117P00129000 | 2024-07-26 3:35PM EDT | 129.00 | 25.40 | 23.95 | 25.45 | +0.80 | +3.25% | 57 | 3,442 | 48.93% |
| NVDA250117P00130000 | 2024-07-26 2:47PM EDT | 130.00 | 25.75 | 24.75 | 26.10 | -0.50 | -1.90% | 256 | 8,549 | 48.71% |
| NVDA250117P00132000 | 2024-07-25 3:48PM EDT | 132.00 | 26.90 | 26.80 | 27.55 | 0.00 | - | 95 | 2,569 | 48.69% |
| NVDA250117P00134000 | 2024-07-26 10:29AM EDT | 134.00 | 27.77 | 27.70 | 28.95 | -1.03 | -3.58% | 1 | 3,970 | 48.41% |
| NVDA250117P00135000 | 2024-07-26 2:47PM EDT | 135.00 | 29.27 | 28.90 | 29.40 | +0.88 | +3.10% | 4 | 698 | 47.37% |
| NVDA250117P00136000 | 2024-07-25 11:17AM EDT | 136.00 | 28.70 | 29.10 | 30.40 | 0.00 | - | 57 | 2,727 | 48.19% |
| NVDA250117P00138000 | 2024-07-25 12:43PM EDT | 138.00 | 31.73 | 30.90 | 31.80 | +2.43 | +8.29% | 11 | 1,535 | 47.69% |
| NVDA250117P00140000 | 2024-07-26 11:20AM EDT | 140.00 | 33.15 | 32.60 | 33.35 | +1.55 | +4.91% | 30 | 7,798 | 47.61% |
| NVDA250117P00142000 | 2024-07-25 2:00PM EDT | 142.00 | 32.80 | 33.60 | 34.95 | 0.00 | - | 6 | 857 | 47.63% |
| NVDA250117P00144000 | 2024-07-25 10:25AM EDT | 144.00 | 37.90 | 35.20 | 36.45 | 0.00 | - | 8 | 375 | 47.18% |
| NVDA250117P00145000 | 2024-07-25 2:48PM EDT | 145.00 | 36.25 | 36.45 | 37.00 | 0.00 | - | 2 | 322 | 46.14% |
| NVDA250117P00146000 | 2024-07-24 12:51PM EDT | 146.00 | 35.20 | 37.00 | 38.10 | 0.00 | - | 11 | 363 | 47.20% |
| NVDA250117P00148000 | 2024-07-24 12:31PM EDT | 148.00 | 37.00 | 38.70 | 39.70 | 0.00 | - | 10 | 1,171 | 46.94% |
| NVDA250117P00149000 | 2024-07-24 2:48PM EDT | 149.00 | 39.00 | 39.60 | 40.50 | 0.00 | - | 6 | 814 | 46.77% |
| NVDA250117P00150000 | 2024-07-26 3:55PM EDT | 150.00 | 41.30 | 40.35 | 41.30 | +2.00 | +5.09% | 8 | 3,867 | 46.57% |
| NVDA250117P00151000 | 2024-07-17 10:21AM EDT | 151.00 | 37.40 | 41.10 | 42.00 | 0.00 | - | 17 | 385 | 45.93% |
| NVDA250117P00152000 | 2024-07-25 10:46AM EDT | 152.00 | 41.90 | 42.15 | 43.00 | 0.00 | - | 3 | 395 | 46.53% |
| NVDA250117P00153000 | 2024-07-24 2:55PM EDT | 153.00 | 41.90 | 42.75 | 43.65 | 0.00 | - | 2 | 104 | 45.61% |
| NVDA250117P00154000 | 2024-07-19 1:20PM EDT | 154.00 | 40.70 | 43.25 | 44.70 | 0.00 | - | 14 | 143 | 46.40% |
| NVDA250117P00155000 | 2024-07-26 11:06AM EDT | 155.00 | 44.46 | 44.50 | 45.40 | +6.71 | +17.77% | 1 | 94 | 45.63% |
| NVDA250117P00156000 | 2024-07-25 11:13AM EDT | 156.00 | 44.35 | 45.40 | 46.15 | 0.00 | - | 2 | 191 | 45.03% |
| NVDA250117P00158000 | 2024-07-26 9:52AM EDT | 158.00 | 46.70 | 47.20 | 47.95 | +7.35 | +18.68% | 12 | 102 | 45.17% |
| NVDA250117P00160000 | 2024-07-26 1:53PM EDT | 160.00 | 49.33 | 48.55 | 49.70 | +1.61 | +3.37% | 13 | 605 | 44.97% |
| NVDA250117P00162000 | 2024-07-25 1:24PM EDT | 162.00 | 49.95 | 50.55 | 52.10 | 0.00 | - | 16 | 37 | 48.00% |
| NVDA250117P00164000 | 2024-07-25 1:29PM EDT | 164.00 | 51.30 | 52.15 | 53.45 | 0.00 | - | 14 | 364 | 45.68% |
| NVDA250117P00165000 | 2024-07-25 1:28PM EDT | 165.00 | 52.30 | 53.30 | 54.30 | 0.00 | - | 45 | 122 | 45.35% |
| NVDA250117P00166000 | 2024-07-24 3:53PM EDT | 166.00 | 53.50 | 54.10 | 54.85 | 0.00 | - | 5 | 76 | 43.21% |
| NVDA250117P00167000 | 2024-07-23 10:56AM EDT | 167.00 | 46.95 | 55.10 | 55.95 | 0.00 | - | 47 | 88 | 44.28% |
| NVDA250117P00168000 | 2024-07-25 11:27AM EDT | 168.00 | 55.09 | 55.80 | 57.05 | 0.00 | - | 10 | 1,149 | 45.34% |
| NVDA250117P00169000 | 2024-07-23 10:04AM EDT | 169.00 | 48.50 | 56.75 | 57.70 | 0.00 | - | 10 | 459 | 43.64% |
| NVDA250117P00170000 | 2024-07-26 1:34PM EDT | 170.00 | 57.40 | 57.75 | 58.75 | +0.65 | +1.15% | 4 | 1,709 | 44.40% |
| NVDA250117P00171000 | 2024-07-23 1:22PM EDT | 171.00 | 50.65 | 58.80 | 60.25 | 0.00 | - | 30 | 33 | 47.86% |
| NVDA250117P00172000 | 2024-07-23 1:44PM EDT | 172.00 | 51.60 | 59.25 | 60.75 | 0.00 | - | 20 | 134 | 45.28% |
| NVDA250117P00173000 | 2024-07-23 11:06AM EDT | 173.00 | 52.10 | 60.45 | 62.10 | 0.00 | - | 2 | 9 | 47.88% |
| NVDA250117P00174000 | 2024-07-23 10:36AM EDT | 174.00 | 52.55 | 61.35 | 63.15 | 0.00 | - | 4 | 13 | 48.62% |
| NVDA250117P00175000 | 2024-07-25 10:52AM EDT | 175.00 | 61.00 | 61.95 | 63.55 | 0.00 | - | 1 | 202 | 45.22% |
| NVDA250117P00176000 | 2024-07-26 12:49PM EDT | 176.00 | 62.70 | 63.50 | 65.05 | +8.20 | +15.05% | 3 | 5 | 48.88% |
| NVDA250117P00177000 | 2024-07-23 10:56AM EDT | 177.00 | 55.65 | 64.05 | 65.20 | 0.00 | - | 19 | 80 | 43.46% |
| NVDA250117P00178000 | 2024-07-25 10:47AM EDT | 178.00 | 65.35 | 65.30 | 66.40 | 0.00 | - | 9 | 12 | 45.39% |
| NVDA250117P00179000 | 2024-07-23 11:09AM EDT | 179.00 | 57.40 | 66.15 | 67.85 | 0.00 | - | 2 | 32 | 48.88% |
| NVDA250117P00180000 | 2024-07-25 9:45AM EDT | 180.00 | 68.01 | 66.95 | 68.05 | 0.00 | - | 20 | 267 | 43.41% |
| NVDA250117P00181000 | 2024-07-23 2:37PM EDT | 181.00 | 59.85 | 67.95 | 69.20 | 0.00 | - | 32 | 42 | 45.02% |
| NVDA250117P00182000 | 2024-07-23 2:35PM EDT | 182.00 | 60.85 | 68.80 | 70.20 | 0.00 | - | 4 | 19 | 45.41% |
| NVDA250117P00183000 | 2024-07-23 2:22PM EDT | 183.00 | 61.50 | 69.65 | 71.15 | 0.00 | - | 13 | 13 | 45.39% |
| NVDA250117P00184000 | 2024-07-23 10:36AM EDT | 184.00 | 61.50 | 70.60 | 72.10 | 0.00 | - | 17 | 29 | 45.34% |
| NVDA250117P00185000 | 2024-07-23 11:05AM EDT | 185.00 | 62.95 | 71.35 | 73.05 | 0.00 | - | 2 | 30 | 45.28% |
| NVDA250117P00186000 | 2024-07-26 12:51PM EDT | 186.00 | 72.08 | 72.75 | 73.80 | +8.03 | +12.54% | 5 | 75 | 43.31% |
| NVDA250117P00187000 | 2024-07-23 3:27PM EDT | 187.00 | 64.95 | 73.55 | 75.00 | 0.00 | - | - | 49 | 45.56% |
| NVDA250117P00188000 | 2024-07-23 2:37PM EDT | 188.00 | 66.30 | 74.55 | 75.95 | 0.00 | - | 22 | 28 | 45.46% |
| NVDA250117P00189000 | 2024-07-23 2:22PM EDT | 189.00 | 67.05 | 75.45 | 76.90 | 0.00 | - | 23 | 28 | 45.34% |
| NVDA250117P00190000 | 2024-07-26 12:51PM EDT | 190.00 | 76.08 | 76.60 | 77.90 | +0.61 | +0.81% | 5 | 60 | 45.68% |
| NVDA250117P00191000 | 2024-07-23 2:35PM EDT | 191.00 | 69.20 | 77.75 | 78.70 | 0.00 | - | 2 | 3 | 43.97% |
| NVDA250117P00192000 | 2024-07-23 1:57PM EDT | 192.00 | 69.65 | 78.60 | 79.70 | 0.00 | - | 3 | 6 | 44.31% |
| NVDA250117P00193000 | 2024-07-23 1:31PM EDT | 193.00 | 70.85 | 79.60 | 80.75 | 0.00 | - | 37 | 47 | 45.19% |
| NVDA250117P00194000 | 2024-07-25 11:41AM EDT | 194.00 | 80.40 | 80.55 | 81.60 | 0.00 | - | 1 | 10 | 43.82% |
| NVDA250117P00195000 | 2024-07-25 3:32PM EDT | 195.00 | 80.35 | 81.45 | 82.85 | 0.00 | - | 55 | 126 | 46.90% |
| NVDA250117P00200000 | 2024-07-26 12:56PM EDT | 200.00 | 86.01 | 86.55 | 87.60 | -0.10 | -0.12% | 225 | 430 | 45.70% |
| NVDA250117P00205000 | 2024-07-23 11:42AM EDT | 205.00 | 81.45 | 90.20 | 93.90 | 0.00 | - | 1 | 0 | 58.92% |
| NVDA250117P00210000 | 2024-07-18 10:20AM EDT | 210.00 | 89.21 | 95.20 | 98.90 | 0.00 | - | 10 | 0 | 60.58% |
| NVDA250117P00212000 | 2024-05-28 9:32AM EDT | 212.00 | 101.00 | 86.85 | 88.20 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P00215000 | 2024-06-17 10:02AM EDT | 215.00 | 83.67 | 94.90 | 95.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P00217000 | 2024-06-14 9:40AM EDT | 217.00 | 88.35 | 85.90 | 89.40 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P00219000 | 2024-06-27 3:18PM EDT | 219.00 | 94.49 | 104.20 | 107.90 | 0.00 | - | - | 0 | 63.45% |
| NVDA250117P00220000 | 2024-07-17 2:49PM EDT | 220.00 | 102.60 | 105.20 | 108.90 | 0.00 | - | 77 | 0 | 63.77% |
| NVDA250117P00221000 | 2024-06-27 3:18PM EDT | 221.00 | 96.55 | 106.20 | 109.90 | 0.00 | - | 10 | 0 | 64.08% |
| NVDA250117P00222000 | 2024-06-20 10:16AM EDT | 222.00 | 85.25 | 101.25 | 105.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P00225000 | 2024-07-15 3:18PM EDT | 225.00 | 96.63 | 110.15 | 113.90 | 0.00 | - | 10 | 0 | 65.28% |
| NVDA250117P00227000 | 2024-07-15 10:48AM EDT | 227.00 | 97.46 | 112.15 | 115.90 | 0.00 | - | 571 | 0 | 65.87% |
| NVDA250117P00228000 | 2024-07-12 9:53AM EDT | 228.00 | 98.33 | 113.15 | 117.05 | 0.00 | - | 10 | 0 | 67.27% |
| NVDA250117P00230000 | 2024-06-25 1:05PM EDT | 230.00 | 106.75 | 113.00 | 122.00 | 0.00 | - | 1 | 0 | 52.73% |
| NVDA250117P00235000 | 2024-06-20 10:16AM EDT | 235.00 | 98.05 | 114.25 | 118.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P00240000 | 2024-06-07 3:32PM EDT | 240.00 | 0.30 | 110.00 | 112.90 | 0.00 | - | 245 | 0 | 0.00% |
| NVDA250117P00250000 | 2024-07-25 3:38PM EDT | 250.00 | 135.73 | 135.20 | 138.90 | 0.00 | - | 1 | 1 | 72.24% |
| NVDA250117P00255000 | 2024-07-25 3:38PM EDT | 255.00 | 140.75 | 140.20 | 143.90 | 0.00 | - | 9 | 0 | 73.51% |
| NVDA250117P00260000 | 2024-06-07 9:30AM EDT | 260.00 | 0.58 | 0.28 | 0.64 | +0.08 | +16.00% | 1 | 1,291 | 0.00% |
| NVDA250117P00265000 | 2024-06-18 3:04PM EDT | 265.00 | 129.60 | 142.80 | 146.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P00270000 | 2024-06-05 10:27AM EDT | 270.00 | 0.57 | 0.33 | 0.69 | 0.00 | - | 1 | 480 | 0.00% |
| NVDA250117P00275000 | 2024-06-07 11:43AM EDT | 275.00 | 0.55 | 0.37 | 0.72 | -0.05 | -8.33% | 1 | 865 | 0.00% |
| NVDA250117P00280000 | 2024-07-22 3:59PM EDT | 280.00 | 156.10 | 165.20 | 168.90 | 0.00 | - | 25 | 0 | 52.15% |
| NVDA250117P00285000 | 2024-06-07 11:19AM EDT | 285.00 | 0.63 | 0.40 | 0.76 | -0.08 | -11.27% | 1 | 315 | 0.00% |
| NVDA250117P00290000 | 2024-06-07 11:11AM EDT | 290.00 | 0.61 | 0.44 | 0.76 | +0.14 | +29.79% | 2 | 540 | 0.00% |
| NVDA250117P00295000 | 2024-06-05 12:34PM EDT | 295.00 | 0.61 | 0.45 | 0.80 | 0.00 | - | 1 | 1,028 | 0.00% |
| NVDA250117P00300000 | 2024-06-07 1:05PM EDT | 300.00 | 0.67 | 0.52 | 0.83 | -0.07 | -9.46% | 22 | 3,458 | 0.00% |
| NVDA250117P00305000 | 2024-06-07 11:34AM EDT | 305.00 | 0.72 | 0.61 | 0.86 | -0.14 | -16.28% | 2 | 1,074 | 0.00% |
| NVDA250117P00310000 | 2024-06-07 3:32PM EDT | 310.00 | 0.57 | 0.54 | 0.89 | -0.13 | -18.57% | 80 | 1,283 | 0.00% |
| NVDA250117P00315000 | 2024-06-07 3:11PM EDT | 315.00 | 0.80 | 0.70 | 0.92 | 0.00 | - | 1 | 510 | 0.00% |
| NVDA250117P00320000 | 2024-06-06 12:56PM EDT | 320.00 | 0.84 | 0.56 | 0.95 | 0.00 | - | 1 | 698 | 0.00% |
| NVDA250117P00325000 | 2024-05-22 3:40PM EDT | 325.00 | 1.17 | 0.59 | 0.99 | 0.00 | - | 100 | 585 | 0.00% |
| NVDA250117P00330000 | 2024-06-07 1:58PM EDT | 330.00 | 1.00 | 0.66 | 1.00 | +0.12 | +13.64% | 2 | 498 | 0.00% |
| NVDA250117P00335000 | 2024-06-07 12:18PM EDT | 335.00 | 1.07 | 0.69 | 1.06 | +0.25 | +30.49% | 10 | 946 | 0.00% |
| NVDA250117P00340000 | 2024-06-05 1:10PM EDT | 340.00 | 0.87 | 0.70 | 1.09 | 0.00 | - | 11 | 1,995 | 0.00% |
| NVDA250117P00345000 | 2024-06-07 2:48PM EDT | 345.00 | 1.00 | 0.72 | 1.13 | 0.00 | - | 100 | 1,006 | 0.00% |
| NVDA250117P00350000 | 2024-06-07 3:32PM EDT | 350.00 | 0.95 | 0.77 | 1.15 | -0.07 | -6.86% | 4 | 4,300 | 0.00% |
| NVDA250117P00355000 | 2024-06-05 3:24PM EDT | 355.00 | 1.00 | 0.80 | 1.21 | 0.00 | - | 6 | 1,119 | 0.00% |
| NVDA250117P00360000 | 2024-06-07 11:46AM EDT | 360.00 | 1.14 | 0.97 | 1.26 | +0.03 | +2.70% | 65 | 2,697 | 0.00% |
| NVDA250117P00365000 | 2024-05-29 3:29PM EDT | 365.00 | 1.24 | 0.90 | 1.30 | 0.00 | - | 10 | 523 | 0.00% |
| NVDA250117P00370000 | 2024-06-07 10:14AM EDT | 370.00 | 1.25 | 0.91 | 1.34 | +0.35 | +38.89% | 2 | 1,239 | 0.00% |
| NVDA250117P00375000 | 2024-06-06 1:42PM EDT | 375.00 | 1.26 | 0.98 | 1.40 | 0.00 | - | 24 | 3,047 | 0.00% |
| NVDA250117P00380000 | 2024-06-07 10:54AM EDT | 380.00 | 1.36 | 1.02 | 1.45 | +0.06 | +4.62% | 75 | 3,132 | 0.00% |
| NVDA250117P00385000 | 2024-06-05 1:35PM EDT | 385.00 | 1.23 | 1.06 | 1.49 | 0.00 | - | 1 | 538 | 0.00% |
| NVDA250117P00390000 | 2024-06-07 1:04PM EDT | 390.00 | 1.38 | 1.27 | 1.55 | -0.08 | -5.48% | 24 | 2,246 | 0.00% |
| NVDA250117P00395000 | 2024-06-06 2:51PM EDT | 395.00 | 1.47 | 1.15 | 1.59 | 0.00 | - | 7 | 2,357 | 0.00% |
| NVDA250117P00400000 | 2024-06-07 1:42PM EDT | 400.00 | 1.50 | 1.40 | 1.52 | -0.07 | -4.46% | 1,752 | 8,054 | 0.00% |
| NVDA250117P00405000 | 2024-06-04 9:52AM EDT | 405.00 | 1.59 | 1.33 | 1.70 | 0.00 | - | 60 | 560 | 0.00% |
| NVDA250117P00410000 | 2024-06-07 11:56AM EDT | 410.00 | 1.65 | 1.43 | 1.75 | 0.00 | - | 6 | 416 | 0.00% |
| NVDA250117P00415000 | 2024-05-29 9:47AM EDT | 415.00 | 1.77 | 1.43 | 1.82 | 0.00 | - | 4 | 680 | 0.00% |
| NVDA250117P00420000 | 2024-06-07 2:49PM EDT | 420.00 | 1.74 | 1.57 | 1.78 | +0.09 | +5.45% | 85 | 2,611 | 0.00% |
| NVDA250117P00425000 | 2024-06-05 3:32PM EDT | 425.00 | 1.70 | 1.58 | 1.95 | 0.00 | - | 3 | 2,142 | 0.00% |
| NVDA250117P00430000 | 2024-06-07 9:48AM EDT | 430.00 | 1.95 | 1.59 | 2.02 | +0.07 | +3.72% | 2 | 911 | 0.00% |
| NVDA250117P00435000 | 2024-05-28 9:53AM EDT | 435.00 | 1.80 | 1.62 | 2.08 | 0.00 | - | 2 | 526 | 0.00% |
| NVDA250117P00440000 | 2024-05-29 2:10PM EDT | 440.00 | 2.05 | 1.65 | 2.14 | 0.00 | - | 1 | 1,692 | 0.00% |
| NVDA250117P00445000 | 2024-06-05 2:12PM EDT | 445.00 | 1.99 | 1.74 | 2.22 | 0.00 | - | 1 | 825 | 0.00% |
| NVDA250117P00450000 | 2024-06-07 10:21AM EDT | 450.00 | 2.25 | 2.05 | 2.26 | +0.05 | +2.27% | 4 | 2,703 | 0.00% |
| NVDA250117P00455000 | 2024-06-05 10:22AM EDT | 455.00 | 2.20 | 2.05 | 2.38 | 0.00 | - | 1 | 324 | 0.00% |
| NVDA250117P00460000 | 2024-06-05 12:51PM EDT | 460.00 | 2.19 | 2.07 | 2.47 | 0.00 | - | 1 | 987 | 0.00% |
| NVDA250117P00465000 | 2024-06-06 11:27AM EDT | 465.00 | 2.31 | 2.08 | 2.56 | 0.00 | - | 1 | 602 | 0.00% |
| NVDA250117P00470000 | 2024-06-07 2:33PM EDT | 470.00 | 2.46 | 2.20 | 2.65 | -0.35 | -12.46% | 5 | 1,184 | 0.00% |
| NVDA250117P00475000 | 2024-06-07 3:37PM EDT | 475.00 | 2.50 | 2.20 | 2.73 | -0.10 | -3.85% | 8 | 780 | 0.00% |
| NVDA250117P00480000 | 2024-06-07 3:59PM EDT | 480.00 | 2.56 | 2.56 | 2.83 | -0.10 | -3.76% | 64 | 965 | 0.00% |
| NVDA250117P00485000 | 2024-06-07 12:55PM EDT | 485.00 | 2.75 | 2.36 | 2.93 | 0.00 | - | 105 | 927 | 0.00% |
| NVDA250117P00490000 | 2024-06-07 3:59PM EDT | 490.00 | 2.75 | 2.44 | 3.05 | +0.05 | +1.85% | 100 | 780 | 0.00% |
| NVDA250117P00495000 | 2024-06-07 1:49PM EDT | 495.00 | 2.92 | 2.80 | 3.15 | +0.02 | +0.69% | 60 | 523 | 0.00% |
| NVDA250117P00500000 | 2024-06-07 3:57PM EDT | 500.00 | 2.88 | 2.78 | 3.15 | -0.18 | -5.88% | 1,656 | 5,437 | 0.00% |
| NVDA250117P00505000 | 2024-06-06 11:42AM EDT | 505.00 | 3.15 | 2.76 | 3.40 | 0.00 | - | 3 | 1,321 | 0.00% |
| NVDA250117P00510000 | 2024-06-07 1:42PM EDT | 510.00 | 3.30 | 2.88 | 3.45 | +0.15 | +4.76% | 82 | 619 | 0.00% |
| NVDA250117P00515000 | 2024-06-07 3:52PM EDT | 515.00 | 3.25 | 3.00 | 3.60 | -0.05 | -1.52% | 36 | 515 | 0.00% |
| NVDA250117P00520000 | 2024-06-07 1:00PM EDT | 520.00 | 3.50 | 3.20 | 3.75 | +0.50 | +16.67% | 42 | 719 | 0.00% |
| NVDA250117P00525000 | 2024-06-07 1:02PM EDT | 525.00 | 3.65 | 3.25 | 3.85 | -0.35 | -8.75% | 21 | 354 | 0.00% |
| NVDA250117P00530000 | 2024-06-07 1:07PM EDT | 530.00 | 3.75 | 3.40 | 4.00 | -0.55 | -12.79% | 35 | 413 | 0.00% |
| NVDA250117P00535000 | 2024-06-07 1:42PM EDT | 535.00 | 3.90 | 3.50 | 4.15 | -0.26 | -6.25% | 1 | 374 | 0.00% |
| NVDA250117P00540000 | 2024-06-07 1:47PM EDT | 540.00 | 4.00 | 3.55 | 4.30 | +0.10 | +2.56% | 1 | 610 | 0.00% |
| NVDA250117P00545000 | 2024-06-07 12:48PM EDT | 545.00 | 4.25 | 3.85 | 4.45 | +0.10 | +2.41% | 7 | 350 | 0.00% |
| NVDA250117P00550000 | 2024-06-07 2:35PM EDT | 550.00 | 4.39 | 4.00 | 4.55 | -0.18 | -3.94% | 7 | 2,822 | 0.00% |
| NVDA250117P00555000 | 2024-06-07 12:57PM EDT | 555.00 | 4.50 | 4.15 | 4.70 | +0.20 | +4.65% | 35 | 220 | 0.00% |
| NVDA250117P00560000 | 2024-06-07 3:56PM EDT | 560.00 | 4.60 | 4.30 | 4.85 | -0.30 | -6.12% | 2 | 459 | 0.00% |
| NVDA250117P00565000 | 2024-06-06 1:01PM EDT | 565.00 | 5.10 | 4.30 | 5.05 | 0.00 | - | 1 | 1,762 | 0.00% |
| NVDA250117P00570000 | 2024-06-06 9:38AM EDT | 570.00 | 4.63 | 4.45 | 5.25 | 0.00 | - | 20 | 831 | 0.00% |
| NVDA250117P00575000 | 2024-05-31 10:40AM EDT | 575.00 | 7.20 | 4.65 | 5.45 | 0.00 | - | 2 | 1,987 | 0.00% |
| NVDA250117P00580000 | 2024-06-06 11:55AM EDT | 580.00 | 5.30 | 5.05 | 5.45 | 0.00 | - | 25 | 718 | 0.00% |
| NVDA250117P00585000 | 2024-06-05 2:04PM EDT | 585.00 | 5.15 | 5.15 | 5.75 | 0.00 | - | 2 | 158 | 0.00% |
| NVDA250117P00590000 | 2024-06-06 2:30PM EDT | 590.00 | 6.10 | 5.20 | 6.00 | 0.00 | - | 27 | 1,647 | 0.00% |
| NVDA250117P00595000 | 2024-06-05 3:36PM EDT | 595.00 | 5.75 | 5.55 | 6.15 | 0.00 | - | 2 | 222 | 0.00% |
| NVDA250117P00600000 | 2024-06-07 3:59PM EDT | 600.00 | 5.90 | 5.70 | 6.35 | -0.47 | -7.38% | 18 | 3,754 | 0.00% |
| NVDA250117P00605000 | 2024-06-07 12:55PM EDT | 605.00 | 6.30 | 5.95 | 6.55 | -0.30 | -4.55% | 6 | 304 | 0.00% |
| NVDA250117P00610000 | 2024-06-06 12:05PM EDT | 610.00 | 6.60 | 6.25 | 6.65 | 0.00 | - | 2 | 754 | 0.00% |
| NVDA250117P00615000 | 2024-06-05 11:44AM EDT | 615.00 | 6.63 | 6.45 | 6.90 | 0.00 | - | 7 | 550 | 0.00% |
| NVDA250117P00620000 | 2024-06-07 2:51PM EDT | 620.00 | 7.09 | 6.65 | 7.25 | +0.19 | +2.75% | 5 | 856 | 0.00% |
| NVDA250117P00625000 | 2024-06-07 3:59PM EDT | 625.00 | 7.10 | 6.95 | 7.40 | -0.66 | -8.51% | 38 | 598 | 0.00% |
| NVDA250117P00630000 | 2024-06-06 2:53PM EDT | 630.00 | 7.73 | 7.10 | 7.75 | 0.00 | - | 3 | 474 | 0.00% |
| NVDA250117P00635000 | 2024-06-07 9:30AM EDT | 635.00 | 8.15 | 7.35 | 7.95 | +0.45 | +5.84% | 1 | 345 | 0.00% |
| NVDA250117P00640000 | 2024-06-07 12:19PM EDT | 640.00 | 8.30 | 7.65 | 8.15 | +0.08 | +0.97% | 10 | 1,090 | 0.00% |
| NVDA250117P00645000 | 2024-06-05 1:57PM EDT | 645.00 | 7.85 | 7.90 | 8.45 | 0.00 | - | 4 | 192 | 0.00% |
| NVDA250117P00650000 | 2024-06-07 3:57PM EDT | 650.00 | 8.33 | 8.25 | 8.60 | -0.59 | -6.61% | 148 | 2,605 | 0.00% |
| NVDA250117P00655000 | 2024-06-07 11:04AM EDT | 655.00 | 9.80 | 8.50 | 9.10 | +0.50 | +5.38% | 2 | 282 | 0.00% |
| NVDA250117P00660000 | 2024-06-07 2:13PM EDT | 660.00 | 9.44 | 8.85 | 9.25 | -0.01 | -0.11% | 4 | 597 | 0.00% |
| NVDA250117P00665000 | 2024-06-07 11:49AM EDT | 665.00 | 10.35 | 9.10 | 9.60 | +1.13 | +12.26% | 1 | 258 | 0.00% |
| NVDA250117P00670000 | 2024-06-07 11:41AM EDT | 670.00 | 10.75 | 9.50 | 9.95 | +0.80 | +8.04% | 1 | 610 | 0.00% |
| NVDA250117P00675000 | 2024-06-07 3:49PM EDT | 675.00 | 10.00 | 9.85 | 10.30 | -0.65 | -6.10% | 3 | 772 | 0.00% |
| NVDA250117P00680000 | 2024-06-07 3:59PM EDT | 680.00 | 10.45 | 9.95 | 10.65 | +0.37 | +3.67% | 3 | 2,015 | 0.00% |
| NVDA250117P00685000 | 2024-06-06 10:50AM EDT | 685.00 | 11.00 | 10.45 | 10.95 | 0.00 | - | 1 | 429 | 0.00% |
| NVDA250117P00690000 | 2024-06-07 3:49PM EDT | 690.00 | 11.10 | 10.80 | 11.40 | -0.40 | -3.48% | 5 | 1,145 | 0.00% |
| NVDA250117P00695000 | 2024-06-07 3:59PM EDT | 695.00 | 11.70 | 11.20 | 11.70 | -0.25 | -2.09% | 6 | 437 | 0.00% |
| NVDA250117P00700000 | 2024-06-07 3:53PM EDT | 700.00 | 11.95 | 11.75 | 12.10 | -0.40 | -3.24% | 267 | 5,232 | 0.00% |
| NVDA250117P00705000 | 2024-06-06 12:51PM EDT | 705.00 | 13.55 | 12.00 | 12.55 | 0.00 | - | 41 | 379 | 0.00% |
| NVDA250117P00710000 | 2024-06-07 1:11PM EDT | 710.00 | 12.75 | 12.45 | 13.05 | -1.45 | -10.21% | 2 | 453 | 0.00% |
| NVDA250117P00720000 | 2024-06-07 2:11PM EDT | 720.00 | 14.12 | 13.40 | 14.05 | +0.19 | +1.36% | 7 | 1,395 | 0.00% |
| NVDA250117P00730000 | 2024-06-07 3:47PM EDT | 730.00 | 14.60 | 13.95 | 14.80 | -0.55 | -3.63% | 3 | 826 | 0.00% |
| NVDA250117P00740000 | 2024-06-07 3:54PM EDT | 740.00 | 15.70 | 15.25 | 16.00 | -1.08 | -6.44% | 5 | 610 | 0.00% |
| NVDA250117P00750000 | 2024-06-07 3:54PM EDT | 750.00 | 16.77 | 16.35 | 16.85 | -0.73 | -4.17% | 251 | 2,053 | 0.00% |
| NVDA250117P00760000 | 2024-06-07 11:31AM EDT | 760.00 | 19.65 | 17.35 | 18.05 | +0.80 | +4.24% | 4 | 1,683 | 0.00% |
| NVDA250117P00770000 | 2024-06-07 12:08PM EDT | 770.00 | 20.55 | 18.50 | 19.20 | -0.84 | -3.93% | 3 | 1,316 | 0.00% |
| NVDA250117P00780000 | 2024-06-07 3:13PM EDT | 780.00 | 20.75 | 19.85 | 20.45 | -0.42 | -1.98% | 46 | 976 | 0.00% |
| NVDA250117P00790000 | 2024-06-07 3:59PM EDT | 790.00 | 21.35 | 20.95 | 21.85 | -0.88 | -3.96% | 3 | 980 | 0.00% |
| NVDA250117P00800000 | 2024-06-07 3:54PM EDT | 800.00 | 23.15 | 22.45 | 23.15 | -0.40 | -1.70% | 567 | 4,623 | 0.00% |
| NVDA250117P00810000 | 2024-06-07 3:38PM EDT | 810.00 | 24.50 | 24.00 | 24.75 | -1.50 | -5.77% | 2 | 907 | 0.00% |
| NVDA250117P00820000 | 2024-06-07 10:23AM EDT | 820.00 | 28.78 | 25.40 | 26.30 | +1.67 | +6.16% | 5 | 982 | 0.00% |
| NVDA250117P00830000 | 2024-06-07 3:13PM EDT | 830.00 | 28.22 | 27.05 | 27.80 | -1.35 | -4.57% | 16 | 337 | 0.00% |
| NVDA250117P00840000 | 2024-06-07 3:36PM EDT | 840.00 | 29.60 | 28.75 | 29.55 | -1.10 | -3.58% | 36 | 1,611 | 0.00% |
| NVDA250117P00850000 | 2024-06-07 3:38PM EDT | 850.00 | 31.10 | 30.55 | 31.30 | -0.50 | -1.58% | 27 | 1,569 | 0.00% |
| NVDA250117P00860000 | 2024-06-07 3:49PM EDT | 860.00 | 32.75 | 32.35 | 33.25 | -1.80 | -5.21% | 7 | 744 | 0.00% |
| NVDA250117P00880000 | 2024-06-07 3:00PM EDT | 880.00 | 37.69 | 36.30 | 37.40 | -1.32 | -3.38% | 21 | 1,085 | 0.00% |
| NVDA250117P00900000 | 2024-06-07 3:52PM EDT | 900.00 | 41.48 | 40.60 | 41.50 | -0.52 | -1.24% | 208 | 3,458 | 0.00% |
| NVDA250117P00920000 | 2024-06-07 1:45PM EDT | 920.00 | 46.00 | 45.25 | 46.20 | -0.81 | -1.73% | 24 | 830 | 0.00% |
| NVDA250117P00930000 | 2024-06-07 2:27PM EDT | 930.00 | 49.80 | 47.75 | 48.75 | -1.40 | -2.73% | 3 | 424 | 0.00% |
| NVDA250117P00940000 | 2024-06-07 3:26PM EDT | 940.00 | 51.80 | 50.35 | 51.25 | -2.55 | -4.69% | 10 | 700 | 0.00% |
| NVDA250117P00950000 | 2024-06-07 3:46PM EDT | 950.00 | 53.70 | 52.95 | 53.95 | -1.95 | -3.50% | 60 | 3,087 | 0.00% |
| NVDA250117P00960000 | 2024-06-07 3:59PM EDT | 960.00 | 55.97 | 55.90 | 56.85 | -4.03 | -6.72% | 141 | 755 | 0.00% |
| NVDA250117P00970000 | 2024-06-07 3:54PM EDT | 970.00 | 59.64 | 58.40 | 59.60 | -0.58 | -0.96% | 2 | 489 | 0.00% |
| NVDA250117P00980000 | 2024-06-07 2:47PM EDT | 980.00 | 63.30 | 61.55 | 62.60 | -4.70 | -6.91% | 35 | 236 | 0.00% |
| NVDA250117P00990000 | 2024-06-07 2:19PM EDT | 990.00 | 67.80 | 64.40 | 65.60 | -0.25 | -0.37% | 9 | 391 | 0.00% |
| NVDA250117P01000000 | 2024-06-07 3:58PM EDT | 1,000.00 | 68.40 | 67.65 | 68.85 | -1.07 | -1.54% | 80 | 1,664 | 0.00% |
| NVDA250117P01010000 | 2024-06-07 3:40PM EDT | 1,010.00 | 71.66 | 70.95 | 72.05 | -4.14 | -5.46% | 8 | 264 | 0.00% |
| NVDA250117P01020000 | 2024-06-07 11:36AM EDT | 1,020.00 | 81.00 | 74.30 | 75.40 | +4.42 | +5.77% | 1 | 197 | 0.00% |
| NVDA250117P01030000 | 2024-06-07 2:06PM EDT | 1,030.00 | 79.50 | 77.75 | 78.85 | -3.60 | -4.33% | 154 | 219 | 0.00% |
| NVDA250117P01040000 | 2024-06-07 2:25PM EDT | 1,040.00 | 84.40 | 81.05 | 82.40 | -0.65 | -0.76% | 25 | 403 | 0.00% |
| NVDA250117P01050000 | 2024-06-07 3:54PM EDT | 1,050.00 | 86.00 | 84.95 | 86.05 | -0.53 | -0.61% | 156 | 409 | 0.00% |
| NVDA250117P01060000 | 2024-06-07 12:09PM EDT | 1,060.00 | 94.30 | 88.70 | 90.05 | +0.40 | +0.43% | 1 | 224 | 0.00% |
| NVDA250117P01070000 | 2024-06-07 3:45PM EDT | 1,070.00 | 92.97 | 92.55 | 93.90 | -1.96 | -2.06% | 13 | 296 | 0.00% |
| NVDA250117P01080000 | 2024-06-07 2:55PM EDT | 1,080.00 | 98.23 | 96.45 | 97.65 | +0.14 | +0.14% | 16 | 288 | 0.00% |
| NVDA250117P01090000 | 2024-06-07 1:11PM EDT | 1,090.00 | 100.00 | 100.45 | 101.75 | -4.93 | -4.70% | 8 | 282 | 0.00% |
| NVDA250117P01100000 | 2024-06-07 3:45PM EDT | 1,100.00 | 105.10 | 104.65 | 105.80 | -3.80 | -3.49% | 88 | 677 | 0.00% |
| NVDA250117P01110000 | 2024-06-07 3:56PM EDT | 1,110.00 | 109.60 | 108.90 | 110.35 | -2.80 | -2.49% | 40 | 156 | 0.00% |
| NVDA250117P01120000 | 2024-06-07 3:57PM EDT | 1,120.00 | 113.40 | 113.25 | 114.55 | -7.40 | -6.13% | 7 | 393 | 0.00% |
| NVDA250117P01130000 | 2024-06-07 2:25PM EDT | 1,130.00 | 121.58 | 117.60 | 119.00 | -3.42 | -2.74% | 21 | 98 | 0.00% |
| NVDA250117P01140000 | 2024-06-07 3:12PM EDT | 1,140.00 | 124.20 | 121.90 | 123.50 | -2.50 | -1.97% | 11 | 256 | 0.00% |
| NVDA250117P01150000 | 2024-06-07 3:39PM EDT | 1,150.00 | 127.95 | 126.65 | 128.15 | -4.18 | -3.16% | 64 | 389 | 0.00% |
| NVDA250117P01160000 | 2024-06-07 3:57PM EDT | 1,160.00 | 131.45 | 131.65 | 133.20 | -4.80 | -3.52% | 42 | 189 | 0.00% |
| NVDA250117P01170000 | 2024-06-07 3:53PM EDT | 1,170.00 | 137.92 | 136.50 | 137.95 | +2.42 | +1.79% | 26 | 74 | 0.00% |
| NVDA250117P01180000 | 2024-06-07 12:40PM EDT | 1,180.00 | 143.75 | 141.45 | 142.95 | -5.73 | -3.83% | 52 | 177 | 0.00% |
| NVDA250117P01190000 | 2024-06-07 3:51PM EDT | 1,190.00 | 147.18 | 146.25 | 148.05 | -8.37 | -5.38% | 25 | 168 | 0.00% |
| NVDA250117P01200000 | 2024-06-07 3:55PM EDT | 1,200.00 | 152.00 | 151.50 | 153.00 | -2.00 | -1.30% | 59 | 452 | 0.00% |
| NVDA250117P01210000 | 2024-06-07 3:38PM EDT | 1,210.00 | 158.00 | 156.70 | 158.55 | -2.30 | -1.43% | 28 | 30 | 0.00% |
| NVDA250117P01220000 | 2024-06-07 1:53PM EDT | 1,220.00 | 161.62 | 161.95 | 163.90 | -6.42 | -3.82% | 41 | 59 | 0.00% |
| NVDA250117P01230000 | 2024-06-07 12:37PM EDT | 1,230.00 | 169.00 | 167.45 | 169.35 | +5.00 | +3.05% | 26 | 104 | 0.00% |
| NVDA250117P01240000 | 2024-06-07 12:37PM EDT | 1,240.00 | 174.55 | 172.95 | 174.85 | -7.20 | -3.96% | 17 | 391 | 0.00% |
| NVDA250117P01250000 | 2024-06-07 3:47PM EDT | 1,250.00 | 179.61 | 178.65 | 180.25 | -3.59 | -1.96% | 67 | 48 | 0.00% |
| NVDA250117P01260000 | 2024-06-07 3:38PM EDT | 1,260.00 | 185.80 | 184.30 | 186.25 | -0.30 | -0.16% | 6 | 80 | 0.00% |
| NVDA250117P01270000 | 2024-06-07 12:06PM EDT | 1,270.00 | 200.40 | 190.15 | 192.10 | +4.32 | +2.20% | 11 | 105 | 0.00% |
| NVDA250117P01280000 | 2024-06-07 12:06PM EDT | 1,280.00 | 206.45 | 195.90 | 197.80 | +4.90 | +2.43% | 6 | 492 | 0.00% |
| NVDA250117P01290000 | 2024-06-07 12:06PM EDT | 1,290.00 | 212.65 | 202.00 | 204.00 | +3.15 | +1.50% | 11 | 76 | 0.00% |
| NVDA250117P01300000 | 2024-06-07 3:47PM EDT | 1,300.00 | 209.14 | 207.60 | 211.30 | -3.06 | -1.44% | 5 | 253 | 0.00% |
| NVDA250117P01320000 | 2024-06-07 12:12PM EDT | 1,320.00 | 228.20 | 219.85 | 223.65 | -4.58 | -1.97% | 2 | 37 | 0.00% |
| NVDA250117P01340000 | 2024-06-07 1:44PM EDT | 1,340.00 | 234.45 | 232.65 | 236.60 | +5.87 | +2.57% | 10 | 60 | 0.00% |
| NVDA250117P01360000 | 2024-06-07 1:44PM EDT | 1,360.00 | 247.57 | 245.75 | 250.20 | -4.23 | -1.68% | 10 | 53 | 0.00% |
| NVDA250117P01380000 | 2024-06-05 9:44AM EDT | 1,380.00 | 276.45 | 258.40 | 263.30 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA250117P01400000 | 2024-06-07 2:44PM EDT | 1,400.00 | 277.22 | 272.00 | 276.60 | -0.26 | -0.09% | 2 | 49 | 0.00% |
| NVDA250117P01420000 | 2024-05-23 10:11AM EDT | 1,420.00 | 401.60 | 285.65 | 292.25 | 0.00 | - | 10 | 24 | 0.00% |
| NVDA250117P01440000 | 2024-06-06 9:34AM EDT | 1,440.00 | 283.75 | 300.15 | 306.65 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250117P01460000 | 2024-06-05 10:20AM EDT | 1,460.00 | 326.30 | 314.75 | 321.40 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA250117P01480000 | 2024-05-31 12:55PM EDT | 1,480.00 | 425.85 | 330.85 | 336.30 | 0.00 | - | 2 | 66 | 0.00% |
| NVDA250117P01490000 | 2024-05-30 11:25AM EDT | 1,490.00 | 396.47 | 336.95 | 343.95 | 0.00 | - | 50 | 72 | 0.00% |
| NVDA250117P01500000 | 2024-06-07 10:07AM EDT | 1,500.00 | 360.97 | 346.25 | 351.55 | +4.97 | +1.40% | 1 | 147 | 0.00% |
| NVDA250117P01510000 | 2024-05-28 2:25PM EDT | 1,510.00 | 407.37 | 352.30 | 358.70 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 1,520.00 | 683.80 | 595.75 | 600.40 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01530000 | 2024-04-10 1:56PM EDT | 1,530.00 | 664.50 | 631.00 | 638.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01540000 | 2024-05-20 2:08PM EDT | 1,540.00 | 597.55 | 376.95 | 382.90 | 0.00 | - | 5 | 5 | 0.00% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 1,550.00 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 0.00% |
| NVDA250117P01560000 | 2024-05-31 3:16PM EDT | 1,560.00 | 487.95 | 391.65 | 398.70 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 1,580.00 | 697.72 | 679.55 | 685.90 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01600000 | 2024-06-06 10:35AM EDT | 1,600.00 | 423.25 | 425.50 | 430.40 | 0.00 | - | 10 | 13 | 0.00% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 1,620.00 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01640000 | 2024-06-04 2:29PM EDT | 1,640.00 | 499.80 | 458.90 | 465.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250117P01650000 | 2024-06-05 2:04PM EDT | 1,650.00 | 465.00 | 467.25 | 473.50 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA250117P01660000 | 2024-06-04 2:16PM EDT | 1,660.00 | 521.29 | 474.65 | 482.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA250117P01670000 | 2024-05-06 12:02PM EDT | 1,670.00 | 753.12 | 473.25 | 477.10 | 0.00 | - | 64 | 0 | 0.00% |
| NVDA250117P01680000 | 2024-05-31 11:54AM EDT | 1,680.00 | 598.82 | 491.85 | 499.50 | 0.00 | - | 1 | 116 | 0.00% |
| NVDA250117P01690000 | 2024-05-23 3:03PM EDT | 1,690.00 | 654.58 | 500.55 | 508.50 | 0.00 | - | 96 | 44 | 0.00% |
| NVDA250117P01700000 | 2024-06-07 12:21PM EDT | 1,700.00 | 516.03 | 510.60 | 516.65 | +3.03 | +0.59% | 1 | 162 | 0.00% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 1,710.00 | 840.20 | 567.70 | 585.00 | 0.00 | - | 20 | 0 | 0.00% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 1,720.00 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 1,730.00 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 1,750.00 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 1,770.00 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 1,780.00 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 1,790.00 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P01800000 | 2024-06-05 12:03PM EDT | 1,800.00 | 608.95 | 600.40 | 605.95 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 1,820.00 | 944.01 | 924.40 | 939.40 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01840000 | 2024-05-23 11:28AM EDT | 1,840.00 | 794.08 | 635.65 | 644.30 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117P01880000 | 2024-05-23 2:45PM EDT | 1,880.00 | 839.58 | 673.80 | 681.95 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P01890000 | 2024-05-23 3:03PM EDT | 1,890.00 | 853.58 | 683.65 | 691.45 | 0.00 | - | 49 | 0 | 0.00% |
| NVDA250117P01900000 | 2024-06-06 9:47AM EDT | 1,900.00 | 672.00 | 693.25 | 700.10 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA250117P01910000 | 2024-04-26 10:03AM EDT | 1,910.00 | 1,053.95 | 839.10 | 854.10 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01920000 | 2024-05-24 9:54AM EDT | 1,920.00 | 880.97 | 712.20 | 720.10 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01930000 | 2024-05-17 2:39PM EDT | 1,930.00 | 1,007.86 | 721.25 | 729.70 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01940000 | 2024-05-23 11:28AM EDT | 1,940.00 | 893.61 | 730.65 | 739.35 | 0.00 | - | 33 | 0 | 0.00% |
| NVDA250117P01950000 | 2024-06-07 3:55PM EDT | 1,950.00 | 745.00 | 740.80 | 748.95 | +745.00 | - | 2 | 3 | 0.00% |
| NVDA250117P02120000 | 2024-05-28 9:32AM EDT | 2,120.00 | 1,010.00 | 906.25 | 916.85 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA250117P02280000 | 2024-06-06 9:52AM EDT | 2,280.00 | 1,060.11 | 1,066.10 | 1,077.00 | 0.00 | - | 5 | 0 | 0.00% |
