認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260116C00000500 | 2024-09-11 1:09PM EDT | 0.50 | 112.42 | 117.20 | 119.15 | 0.00 | - | 53 | 31,731 | 0.00% |
| NVDA260116C00001000 | 2024-09-06 11:39AM EDT | 1.00 | 101.26 | 116.75 | 120.20 | 0.00 | - | 2 | 1,072 | 256.25% |
| NVDA260116C00002000 | 2024-09-11 1:34PM EDT | 2.00 | 117.67 | 115.95 | 119.30 | +4.77 | +4.22% | 2 | 229 | 217.38% |
| NVDA260116C00003000 | 2024-09-12 12:47PM EDT | 3.00 | 115.65 | 114.95 | 118.45 | +9.93 | +9.39% | 1 | 63 | 192.97% |
| NVDA260116C00004000 | 2024-09-12 12:42PM EDT | 4.00 | 114.95 | 114.00 | 117.45 | +11.55 | +11.17% | 2 | 18 | 174.32% |
| NVDA260116C00005000 | 2024-09-12 3:27PM EDT | 5.00 | 115.87 | 113.20 | 116.40 | +18.47 | +18.96% | 1 | 264 | 163.87% |
| NVDA260116C00005500 | 2024-06-06 1:00PM EDT | 5.50 | 114.00 | 118.10 | 123.40 | 0.00 | - | - | 170 | 0.00% |
| NVDA260116C00006000 | 2024-09-11 12:39PM EDT | 6.00 | 107.20 | 112.20 | 115.55 | 0.00 | - | 2 | 513 | 155.76% |
| NVDA260116C00007000 | 2024-09-09 12:59PM EDT | 7.00 | 101.60 | 111.10 | 114.60 | 0.00 | - | 2 | 281 | 144.92% |
| NVDA260116C00008000 | 2024-09-11 10:46AM EDT | 8.00 | 99.95 | 109.85 | 113.75 | 0.00 | - | 1 | 110 | 134.77% |
| NVDA260116C00009000 | 2024-08-30 11:51AM EDT | 9.00 | 109.87 | 109.40 | 112.75 | 0.00 | - | 11 | 293 | 137.94% |
| NVDA260116C00010000 | 2024-09-12 2:57PM EDT | 10.00 | 111.01 | 108.35 | 111.75 | +4.81 | +4.53% | 53 | 343 | 130.66% |
| NVDA260116C00011000 | 2024-09-12 2:36PM EDT | 11.00 | 111.95 | 107.45 | 110.95 | +6.06 | +5.72% | 2 | 40 | 129.25% |
| NVDA260116C00012000 | 2024-09-11 11:29AM EDT | 12.00 | 98.32 | 105.55 | 110.80 | 0.00 | - | 4 | 82 | 123.29% |
| NVDA260116C00013000 | 2024-08-14 9:33AM EDT | 13.00 | 106.11 | 105.65 | 109.00 | 0.00 | - | 39 | 220 | 122.22% |
| NVDA260116C00014000 | 2024-07-08 1:33PM EDT | 14.00 | 116.41 | 84.30 | 88.25 | 0.00 | - | 3 | 260 | 0.00% |
| NVDA260116C00015000 | 2024-09-10 12:07PM EDT | 15.00 | 91.52 | 102.85 | 107.95 | 0.00 | - | 1 | 90 | 115.23% |
| NVDA260116C00016000 | 2024-09-11 10:11AM EDT | 16.00 | 94.80 | 102.70 | 106.20 | 0.00 | - | 50 | 215 | 112.35% |
| NVDA260116C00017000 | 2024-09-04 9:36AM EDT | 17.00 | 89.89 | 101.95 | 105.30 | 0.00 | - | 13 | 522 | 112.01% |
| NVDA260116C00018000 | 2024-08-02 1:45PM EDT | 18.00 | 89.04 | 96.10 | 107.55 | 0.00 | - | 10 | 500 | 91.94% |
| NVDA260116C00019000 | 2024-05-24 11:50AM EDT | 19.00 | 87.30 | 100.00 | 116.55 | 0.00 | - | - | 300 | 187.21% |
| NVDA260116C00020000 | 2024-09-03 9:35AM EDT | 20.00 | 95.70 | 99.10 | 102.45 | 0.00 | - | 35 | 868 | 104.61% |
| NVDA260116C00021000 | 2024-07-19 2:49PM EDT | 21.00 | 99.29 | 103.60 | 107.35 | 0.00 | - | 1 | 331 | 166.16% |
| NVDA260116C00022000 | 2024-09-12 11:50AM EDT | 22.00 | 97.73 | 97.35 | 100.70 | +12.08 | +14.10% | 10 | 339 | 102.42% |
| NVDA260116C00023000 | 2024-08-30 2:58PM EDT | 23.00 | 98.02 | 96.40 | 99.75 | 0.00 | - | 1 | 342 | 100.34% |
| NVDA260116C00024000 | 2024-06-10 3:49PM EDT | 24.00 | 100.68 | 112.10 | 114.45 | 0.00 | - | - | 570 | 267.94% |
| NVDA260116C00025000 | 2024-08-09 1:36PM EDT | 25.00 | 83.30 | 78.60 | 81.35 | 0.00 | - | 2 | 926 | 0.00% |
| NVDA260116C00026000 | 2024-06-13 11:10AM EDT | 26.00 | 105.31 | 101.00 | 115.00 | 0.00 | - | 1 | 170 | 209.25% |
| NVDA260116C00027000 | 2024-09-03 11:51AM EDT | 27.00 | 86.36 | 92.60 | 96.25 | 0.00 | - | 2 | 800 | 94.56% |
| NVDA260116C00028000 | 2024-08-28 1:05PM EDT | 28.00 | 100.30 | 91.70 | 95.40 | 0.00 | - | 10 | 372 | 93.60% |
| NVDA260116C00029000 | 2024-08-08 2:25PM EDT | 29.00 | 79.65 | 73.70 | 79.20 | 0.00 | - | 10 | 190 | 0.00% |
| NVDA260116C00030000 | 2024-09-10 12:16PM EDT | 30.00 | 78.40 | 90.25 | 93.45 | 0.00 | - | 5 | 2,047 | 92.20% |
| NVDA260116C00031000 | 2024-09-10 12:05PM EDT | 31.00 | 77.35 | 89.65 | 92.10 | 0.00 | - | 40 | 207 | 90.31% |
| NVDA260116C00031500 | 2024-09-04 3:40PM EDT | 31.50 | 77.65 | 88.25 | 92.65 | 0.00 | - | 1 | 120 | 89.97% |
| NVDA260116C00032000 | 2024-09-10 10:48AM EDT | 32.00 | 78.25 | 89.00 | 91.20 | 0.00 | - | 1 | 237 | 90.28% |
| NVDA260116C00032500 | 2024-08-07 12:34PM EDT | 32.50 | 75.20 | 71.50 | 73.10 | 0.00 | - | 7 | 788 | 0.00% |
| NVDA260116C00033000 | 2024-08-27 10:00AM EDT | 33.00 | 97.20 | 87.90 | 90.75 | 0.00 | - | 30 | 324 | 90.19% |
| NVDA260116C00033500 | 2024-09-11 10:59AM EDT | 33.50 | 78.20 | 86.70 | 90.65 | 0.00 | - | 1 | 150 | 87.93% |
| NVDA260116C00034000 | 2024-09-12 11:48AM EDT | 34.00 | 87.17 | 87.00 | 89.60 | +10.82 | +14.17% | 10 | 314 | 87.99% |
| NVDA260116C00034500 | 2024-08-22 11:09AM EDT | 34.50 | 97.15 | 85.80 | 89.85 | 0.00 | - | 5 | 150 | 87.23% |
| NVDA260116C00035000 | 2024-09-11 2:26PM EDT | 35.00 | 83.28 | 86.30 | 88.90 | 0.00 | - | 19 | 1,358 | 88.45% |
| NVDA260116C00035500 | 2024-09-11 10:59AM EDT | 35.50 | 76.45 | 86.35 | 88.55 | 0.00 | - | 1 | 223 | 90.14% |
| NVDA260116C00036000 | 2024-08-08 2:19PM EDT | 36.00 | 73.35 | 68.65 | 72.10 | 0.00 | - | 2 | 869 | 0.00% |
| NVDA260116C00036500 | 2024-09-10 3:28PM EDT | 36.50 | 74.22 | 84.10 | 88.10 | 0.00 | - | 10 | 110 | 85.62% |
| NVDA260116C00037000 | 2024-08-02 3:40PM EDT | 37.00 | 73.15 | 81.95 | 87.80 | 0.00 | - | 2 | 669 | 79.09% |
| NVDA260116C00037500 | 2024-08-07 11:53AM EDT | 37.50 | 71.20 | 67.20 | 68.75 | 0.00 | - | 1 | 350 | 0.00% |
| NVDA260116C00038000 | 2024-09-11 10:59AM EDT | 38.00 | 74.30 | 83.50 | 86.30 | 0.00 | - | 1 | 836 | 85.08% |
| NVDA260116C00038500 | 2024-09-11 12:14PM EDT | 38.50 | 77.30 | 83.25 | 85.85 | 0.00 | - | 22 | 353 | 85.24% |
| NVDA260116C00039000 | 2024-09-10 12:16PM EDT | 39.00 | 70.55 | 82.50 | 85.45 | 0.00 | - | 2 | 1,129 | 83.84% |
| NVDA260116C00039500 | 2024-08-07 12:10PM EDT | 39.50 | 68.80 | 66.15 | 67.00 | 0.00 | - | 1 | 450 | 0.00% |
| NVDA260116C00040000 | 2024-09-12 12:26PM EDT | 40.00 | 83.15 | 81.65 | 84.55 | +4.35 | +5.52% | 7 | 8,641 | 82.95% |
| NVDA260116C00040500 | 2024-08-19 3:03PM EDT | 40.50 | 92.51 | 81.25 | 84.15 | 0.00 | - | 2 | 1,197 | 82.75% |
| NVDA260116C00041000 | 2024-08-28 3:53PM EDT | 41.00 | 89.95 | 80.95 | 83.85 | 0.00 | - | 3 | 2,001 | 83.20% |
| NVDA260116C00041500 | 2024-09-03 3:00PM EDT | 41.50 | 72.00 | 80.55 | 83.35 | 0.00 | - | 18 | 1,307 | 82.67% |
| NVDA260116C00042000 | 2024-09-06 9:59AM EDT | 42.00 | 67.53 | 80.00 | 82.85 | 0.00 | - | 10 | 4,509 | 81.67% |
| NVDA260116C00042500 | 2024-09-11 3:25PM EDT | 42.50 | 78.00 | 79.90 | 82.45 | 0.00 | - | 2 | 2,194 | 82.37% |
| NVDA260116C00043000 | 2024-09-11 11:31AM EDT | 43.00 | 71.10 | 79.05 | 81.85 | 0.00 | - | 1 | 2,931 | 80.19% |
| NVDA260116C00043500 | 2024-09-10 10:24AM EDT | 43.50 | 65.90 | 78.35 | 81.60 | 0.00 | - | 1 | 2,941 | 79.53% |
| NVDA260116C00044000 | 2024-08-28 10:27AM EDT | 44.00 | 79.15 | 78.25 | 81.10 | -8.80 | -10.01% | 1 | 1,942 | 79.93% |
| NVDA260116C00044500 | 2024-08-15 11:42AM EDT | 44.50 | 82.80 | 78.00 | 80.75 | 0.00 | - | 1 | 1,528 | 80.30% |
| NVDA260116C00045000 | 2024-09-09 1:08PM EDT | 45.00 | 66.14 | 77.75 | 80.30 | 0.00 | - | 2 | 9,670 | 80.35% |
| NVDA260116C00045500 | 2024-09-03 2:22PM EDT | 45.50 | 68.00 | 77.05 | 79.90 | 0.00 | - | 2 | 2,484 | 79.27% |
| NVDA260116C00046000 | 2024-09-03 2:27PM EDT | 46.00 | 67.30 | 76.95 | 79.50 | 0.00 | - | 1 | 2,988 | 79.88% |
| NVDA260116C00046500 | 2024-09-11 2:15PM EDT | 46.50 | 73.11 | 76.95 | 79.05 | 0.00 | - | 10 | 863 | 80.58% |
| NVDA260116C00047000 | 2024-09-11 10:48AM EDT | 47.00 | 66.20 | 75.75 | 78.60 | 0.00 | - | 1 | 1,168 | 78.05% |
| NVDA260116C00047500 | 2024-09-03 1:48PM EDT | 47.50 | 67.57 | 75.75 | 78.35 | 0.00 | - | 5 | 1,362 | 79.28% |
| NVDA260116C00048000 | 2024-09-11 3:44PM EDT | 48.00 | 74.00 | 74.55 | 77.85 | +1.06 | +1.45% | 3 | 9,352 | 76.67% |
| NVDA260116C00048500 | 2024-09-10 1:04PM EDT | 48.50 | 63.25 | 75.20 | 77.40 | 0.00 | - | 9 | 8,889 | 79.03% |
| NVDA260116C00049000 | 2024-09-10 12:04PM EDT | 49.00 | 62.15 | 74.85 | 76.60 | 0.00 | - | 1 | 1,132 | 77.89% |
| NVDA260116C00049500 | 2024-09-10 1:04PM EDT | 49.50 | 62.45 | 74.30 | 76.30 | 0.00 | - | 1 | 977 | 77.51% |
| NVDA260116C00050000 | 2024-09-12 2:47PM EDT | 50.00 | 75.89 | 73.80 | 76.20 | +3.89 | +5.40% | 13 | 12,289 | 77.76% |
| NVDA260116C00050500 | 2024-09-12 9:39AM EDT | 50.50 | 70.50 | 72.90 | 75.80 | +8.80 | +14.26% | 1 | 1,706 | 76.28% |
| NVDA260116C00051000 | 2024-09-10 12:04PM EDT | 51.00 | 60.55 | 72.55 | 75.15 | 0.00 | - | 3 | 515 | 75.54% |
| NVDA260116C00051500 | 2024-09-11 12:29PM EDT | 51.50 | 67.14 | 72.80 | 74.65 | 0.00 | - | 2 | 305 | 76.62% |
| NVDA260116C00052000 | 2024-09-05 1:06PM EDT | 52.00 | 61.30 | 72.15 | 74.60 | 0.00 | - | 20 | 1,559 | 76.59% |
| NVDA260116C00052500 | 2024-09-03 2:55PM EDT | 52.50 | 62.60 | 71.35 | 73.95 | 0.00 | - | 16 | 403 | 74.82% |
| NVDA260116C00053000 | 2024-09-10 1:05PM EDT | 53.00 | 59.75 | 70.35 | 73.55 | 0.00 | - | 2 | 1,069 | 73.17% |
| NVDA260116C00053500 | 2024-09-04 12:09PM EDT | 53.50 | 61.20 | 71.30 | 73.35 | 0.00 | - | 1 | 1,714 | 76.47% |
| NVDA260116C00054000 | 2024-09-12 1:54PM EDT | 54.00 | 72.75 | 69.55 | 73.00 | +10.65 | +17.15% | 2 | 751 | 73.27% |
| NVDA260116C00054500 | 2024-09-12 12:48PM EDT | 54.50 | 70.90 | 69.85 | 72.40 | +12.90 | +22.24% | 1 | 1,265 | 74.15% |
| NVDA260116C00055000 | 2024-09-12 11:27AM EDT | 55.00 | 70.75 | 69.65 | 71.85 | +11.55 | +19.51% | 1 | 5,340 | 74.00% |
| NVDA260116C00055500 | 2024-09-10 1:56PM EDT | 55.50 | 58.15 | 69.20 | 71.70 | 0.00 | - | 5 | 962 | 74.17% |
| NVDA260116C00056000 | 2024-09-12 1:54PM EDT | 56.00 | 71.25 | 69.00 | 70.70 | +14.50 | +25.55% | 46 | 3,352 | 73.04% |
| NVDA260116C00056500 | 2024-09-10 12:16PM EDT | 56.50 | 56.55 | 69.05 | 70.30 | 0.00 | - | 1 | 199 | 73.73% |
| NVDA260116C00057000 | 2024-09-06 10:14AM EDT | 57.00 | 55.65 | 68.30 | 70.65 | 0.00 | - | 3 | 808 | 74.29% |
| NVDA260116C00057500 | 2024-09-04 3:24PM EDT | 57.50 | 69.65 | 67.60 | 69.60 | +13.45 | +23.93% | 35 | 419 | 72.05% |
| NVDA260116C00058000 | 2024-09-10 2:02PM EDT | 58.00 | 56.65 | 67.10 | 69.35 | 0.00 | - | 1 | 3,309 | 71.89% |
| NVDA260116C00058500 | 2024-09-12 12:50PM EDT | 58.50 | 67.85 | 67.50 | 69.30 | +12.30 | +22.14% | 2 | 534 | 73.94% |
| NVDA260116C00059000 | 2024-09-12 12:42PM EDT | 59.00 | 67.25 | 66.35 | 68.45 | +8.07 | +13.64% | 18 | 471 | 71.26% |
| NVDA260116C00059500 | 2024-09-12 1:46PM EDT | 59.50 | 68.10 | 66.70 | 68.65 | +9.95 | +17.11% | 8 | 856 | 73.66% |
| NVDA260116C00060000 | 2024-09-12 2:57PM EDT | 60.00 | 67.58 | 66.15 | 67.65 | +3.78 | +5.92% | 45 | 7,109 | 71.91% |
| NVDA260116C00060500 | 2024-09-12 12:42PM EDT | 60.50 | 66.10 | 65.50 | 67.30 | +6.70 | +11.28% | 3 | 438 | 71.24% |
| NVDA260116C00061000 | 2024-09-12 1:34PM EDT | 61.00 | 66.55 | 65.15 | 67.45 | +11.50 | +20.89% | 6 | 1,137 | 72.11% |
| NVDA260116C00062000 | 2024-09-12 10:14AM EDT | 62.00 | 66.20 | 64.30 | 66.70 | +3.20 | +5.08% | 7 | 3,172 | 71.53% |
| NVDA260116C00063000 | 2024-09-10 12:38PM EDT | 63.00 | 65.25 | 63.50 | 65.60 | +13.15 | +25.24% | 9 | 1,634 | 70.40% |
| NVDA260116C00064000 | 2024-09-11 10:12AM EDT | 64.00 | 63.97 | 62.75 | 65.10 | +8.92 | +16.20% | 1 | 3,406 | 70.46% |
| NVDA260116C00065000 | 2024-09-12 1:36PM EDT | 65.00 | 63.75 | 62.25 | 63.85 | +4.45 | +7.50% | 8 | 6,708 | 69.61% |
| NVDA260116C00066000 | 2024-09-12 2:16PM EDT | 66.00 | 63.40 | 61.50 | 63.05 | +8.00 | +14.44% | 5 | 1,391 | 69.11% |
| NVDA260116C00067000 | 2024-09-12 3:30PM EDT | 67.00 | 62.45 | 61.00 | 62.30 | +11.20 | +21.85% | 1 | 2,387 | 69.12% |
| NVDA260116C00068000 | 2024-09-10 1:12PM EDT | 68.00 | 59.00 | 60.50 | 61.70 | +9.80 | +19.92% | 3 | 8,619 | 69.35% |
| NVDA260116C00069000 | 2024-09-11 3:39PM EDT | 69.00 | 57.18 | 59.25 | 61.40 | 0.00 | - | 12 | 6,652 | 68.82% |
| NVDA260116C00070000 | 2024-09-12 2:47PM EDT | 70.00 | 60.59 | 58.60 | 59.75 | +9.09 | +17.65% | 5 | 11,144 | 67.09% |
| NVDA260116C00071000 | 2024-09-10 12:00PM EDT | 71.00 | 46.30 | 57.90 | 59.35 | 0.00 | - | 25 | 4,995 | 67.29% |
| NVDA260116C00072000 | 2024-09-11 3:53PM EDT | 72.00 | 55.50 | 57.30 | 58.65 | 0.00 | - | 15 | 2,479 | 67.14% |
| NVDA260116C00073000 | 2024-09-11 10:17AM EDT | 73.00 | 58.05 | 56.75 | 57.60 | +10.10 | +21.06% | 1 | 5,997 | 66.52% |
| NVDA260116C00074000 | 2024-09-10 12:03PM EDT | 74.00 | 44.25 | 56.25 | 56.90 | 0.00 | - | 14 | 1,331 | 66.50% |
| NVDA260116C00075000 | 2024-09-12 11:04AM EDT | 75.00 | 56.09 | 55.50 | 57.05 | +4.24 | +8.18% | 4 | 5,886 | 67.35% |
| NVDA260116C00076000 | 2024-09-11 11:18AM EDT | 76.00 | 46.60 | 54.75 | 55.55 | 0.00 | - | 2 | 1,483 | 65.77% |
| NVDA260116C00077000 | 2024-09-12 10:14AM EDT | 77.00 | 54.65 | 54.25 | 55.15 | +7.95 | +17.02% | 1 | 4,730 | 66.13% |
| NVDA260116C00078000 | 2024-09-12 12:00PM EDT | 78.00 | 53.35 | 53.50 | 54.25 | +9.70 | +22.22% | 35 | 2,136 | 65.41% |
| NVDA260116C00079000 | 2024-09-11 9:59AM EDT | 79.00 | 45.25 | 53.00 | 53.60 | 0.00 | - | 2 | 1,450 | 65.39% |
| NVDA260116C00080000 | 2024-09-12 3:55PM EDT | 80.00 | 52.90 | 52.45 | 53.35 | +2.90 | +5.80% | 146 | 18,404 | 65.83% |
| NVDA260116C00081000 | 2024-09-11 10:04AM EDT | 81.00 | 44.25 | 51.75 | 52.90 | 0.00 | - | 12 | 12,833 | 65.77% |
| NVDA260116C00082000 | 2024-09-12 11:35AM EDT | 82.00 | 51.85 | 51.15 | 51.75 | +8.90 | +20.72% | 17 | 1,581 | 64.90% |
| NVDA260116C00083000 | 2024-09-12 12:10PM EDT | 83.00 | 51.65 | 50.55 | 51.05 | +8.30 | +19.15% | 2 | 2,564 | 64.62% |
| NVDA260116C00084000 | 2024-09-12 2:28PM EDT | 84.00 | 51.25 | 50.00 | 50.85 | +7.60 | +17.41% | 95 | 3,662 | 65.05% |
| NVDA260116C00085000 | 2024-09-12 2:14PM EDT | 85.00 | 50.38 | 49.40 | 50.20 | +3.13 | +6.62% | 82 | 2,473 | 64.81% |
| NVDA260116C00086000 | 2024-09-12 1:55PM EDT | 86.00 | 50.33 | 48.75 | 49.20 | +9.86 | +24.36% | 39 | 5,121 | 64.05% |
| NVDA260116C00087000 | 2024-09-12 3:55PM EDT | 87.00 | 48.54 | 48.15 | 49.05 | +7.49 | +18.25% | 9 | 4,003 | 64.42% |
| NVDA260116C00088000 | 2024-09-12 3:17PM EDT | 88.00 | 48.60 | 47.60 | 48.10 | +3.32 | +7.33% | 14 | 4,775 | 63.85% |
| NVDA260116C00089000 | 2024-09-12 11:31AM EDT | 89.00 | 47.30 | 47.00 | 47.45 | +7.35 | +18.40% | 7 | 1,044 | 63.57% |
| NVDA260116C00090000 | 2024-09-12 3:34PM EDT | 90.00 | 47.35 | 46.45 | 47.25 | +2.45 | +5.46% | 240 | 14,071 | 63.89% |
| NVDA260116C00091000 | 2024-09-12 3:29PM EDT | 91.00 | 46.65 | 45.85 | 46.75 | +3.80 | +8.87% | 34 | 1,275 | 63.77% |
| NVDA260116C00092000 | 2024-09-12 3:29PM EDT | 92.00 | 46.10 | 45.30 | 45.70 | +7.05 | +18.05% | 165 | 5,439 | 63.06% |
| NVDA260116C00093000 | 2024-09-12 1:53PM EDT | 93.00 | 45.90 | 44.75 | 45.15 | +11.85 | +34.80% | 26 | 2,596 | 62.92% |
| NVDA260116C00094000 | 2024-09-12 3:13PM EDT | 94.00 | 45.18 | 44.15 | 44.60 | +7.88 | +21.13% | 38 | 4,782 | 62.71% |
| NVDA260116C00095000 | 2024-09-12 1:36PM EDT | 95.00 | 44.35 | 43.65 | 44.50 | +2.85 | +6.87% | 78 | 6,724 | 63.13% |
| NVDA260116C00096000 | 2024-09-12 3:43PM EDT | 96.00 | 43.80 | 43.10 | 43.50 | +6.65 | +17.90% | 8 | 2,191 | 62.45% |
| NVDA260116C00097000 | 2024-09-12 1:34PM EDT | 97.00 | 43.10 | 42.55 | 43.00 | +11.10 | +34.69% | 55 | 669 | 62.33% |
| NVDA260116C00098000 | 2024-09-12 1:46PM EDT | 98.00 | 42.95 | 42.00 | 42.45 | +4.58 | +11.94% | 14 | 2,046 | 62.15% |
| NVDA260116C00099000 | 2024-09-12 1:06PM EDT | 99.00 | 41.95 | 41.50 | 42.40 | +2.13 | +5.35% | 13 | 2,510 | 62.56% |
| NVDA260116C00100000 | 2024-09-12 3:47PM EDT | 100.00 | 41.36 | 41.00 | 41.45 | +2.01 | +5.11% | 356 | 27,214 | 61.97% |
| NVDA260116C00101000 | 2024-09-11 1:07PM EDT | 101.00 | 39.45 | 40.50 | 40.95 | +4.09 | +11.57% | 3 | 1,481 | 61.86% |
| NVDA260116C00102000 | 2024-09-12 10:19AM EDT | 102.00 | 40.23 | 39.95 | 40.90 | +3.63 | +9.92% | 2 | 1,544 | 62.17% |
| NVDA260116C00103000 | 2024-09-12 10:25AM EDT | 103.00 | 39.97 | 39.45 | 40.00 | +5.71 | +16.67% | 2 | 783 | 61.62% |
| NVDA260116C00104000 | 2024-09-12 3:47PM EDT | 104.00 | 39.20 | 39.00 | 39.45 | +4.00 | +11.36% | 24 | 1,805 | 61.48% |
| NVDA260116C00105000 | 2024-09-12 3:39PM EDT | 105.00 | 38.65 | 38.50 | 39.35 | +2.39 | +6.59% | 51 | 5,135 | 61.76% |
| NVDA260116C00106000 | 2024-09-11 2:28PM EDT | 106.00 | 35.00 | 38.00 | 38.45 | 0.00 | - | 14 | 1,135 | 61.19% |
| NVDA260116C00107000 | 2024-09-12 12:16PM EDT | 107.00 | 37.90 | 37.55 | 38.40 | +3.60 | +10.50% | 15 | 1,071 | 61.54% |
| NVDA260116C00108000 | 2024-09-12 1:07PM EDT | 108.00 | 37.39 | 37.05 | 37.55 | +3.74 | +11.11% | 11 | 951 | 61.01% |
| NVDA260116C00109000 | 2024-09-12 10:43AM EDT | 109.00 | 37.75 | 36.60 | 37.10 | +2.75 | +7.86% | 5 | 1,256 | 60.93% |
| NVDA260116C00110000 | 2024-09-12 3:49PM EDT | 110.00 | 36.34 | 36.15 | 37.00 | +2.09 | +6.10% | 158 | 8,496 | 61.20% |
| NVDA260116C00111000 | 2024-09-12 1:47PM EDT | 111.00 | 36.49 | 35.70 | 36.15 | +2.45 | +7.20% | 21 | 3,914 | 60.70% |
| NVDA260116C00112000 | 2024-09-12 3:00PM EDT | 112.00 | 36.13 | 35.25 | 35.70 | +2.38 | +7.05% | 23 | 641 | 60.60% |
| NVDA260116C00113000 | 2024-09-12 9:40AM EDT | 113.00 | 35.25 | 34.80 | 35.25 | +5.65 | +19.09% | 7 | 962 | 60.49% |
| NVDA260116C00114000 | 2024-09-12 1:46PM EDT | 114.00 | 35.10 | 34.35 | 34.85 | +3.06 | +9.55% | 51 | 1,490 | 60.42% |
| NVDA260116C00115000 | 2024-09-12 3:36PM EDT | 115.00 | 34.50 | 33.95 | 34.35 | +2.20 | +6.81% | 556 | 13,561 | 60.29% |
| NVDA260116C00116000 | 2024-09-12 2:48PM EDT | 116.00 | 34.28 | 33.50 | 33.95 | +2.23 | +6.96% | 11 | 365 | 60.20% |
| NVDA260116C00117000 | 2024-09-12 10:23AM EDT | 117.00 | 33.75 | 33.10 | 33.50 | +2.70 | +8.70% | 313 | 1,636 | 60.10% |
| NVDA260116C00118000 | 2024-09-12 3:49PM EDT | 118.00 | 32.70 | 32.65 | 33.55 | +2.15 | +7.04% | 264 | 1,093 | 60.43% |
| NVDA260116C00119000 | 2024-09-12 3:02PM EDT | 119.00 | 33.23 | 32.25 | 32.70 | +2.64 | +8.63% | 55 | 533 | 59.93% |
| NVDA260116C00120000 | 2024-09-12 3:55PM EDT | 120.00 | 32.10 | 31.85 | 32.30 | +1.65 | +5.42% | 1,046 | 20,515 | 59.86% |
| NVDA260116C00121000 | 2024-09-12 3:58PM EDT | 121.00 | 31.62 | 31.45 | 31.90 | +1.62 | +5.40% | 211 | 1,992 | 59.78% |
| NVDA260116C00122000 | 2024-09-12 3:58PM EDT | 122.00 | 31.22 | 31.05 | 31.45 | +2.17 | +7.47% | 507 | 614 | 59.65% |
| NVDA260116C00123000 | 2024-09-12 3:59PM EDT | 123.00 | 30.88 | 30.65 | 31.20 | +1.70 | +5.83% | 50 | 763 | 59.69% |
| NVDA260116C00124000 | 2024-09-12 2:15PM EDT | 124.00 | 31.02 | 30.30 | 30.70 | +9.32 | +42.95% | 275 | 527 | 59.54% |
| NVDA260116C00125000 | 2024-09-12 2:13PM EDT | 125.00 | 30.65 | 29.95 | 30.25 | +3.05 | +11.05% | 289 | 6,650 | 59.43% |
| NVDA260116C00126000 | 2024-09-12 3:43PM EDT | 126.00 | 30.00 | 29.55 | 29.90 | +1.85 | +6.57% | 251 | 828 | 59.36% |
| NVDA260116C00127000 | 2024-09-12 2:00PM EDT | 127.00 | 30.19 | 29.20 | 29.55 | +3.19 | +11.81% | 264 | 566 | 59.33% |
| NVDA260116C00128000 | 2024-09-12 3:51PM EDT | 128.00 | 29.06 | 28.85 | 29.15 | +2.26 | +8.43% | 2 | 1,046 | 59.24% |
| NVDA260116C00129000 | 2024-09-10 11:15AM EDT | 129.00 | 20.95 | 28.45 | 28.70 | 0.00 | - | 5 | 765 | 59.06% |
| NVDA260116C00130000 | 2024-09-12 3:58PM EDT | 130.00 | 28.20 | 28.10 | 28.85 | +2.00 | +7.63% | 3,418 | 16,061 | 59.47% |
| NVDA260116C00132000 | 2024-09-12 1:40PM EDT | 132.00 | 28.07 | 27.40 | 28.25 | +3.57 | +14.57% | 3,215 | 4,125 | 59.43% |
| NVDA260116C00134000 | 2024-09-12 11:29AM EDT | 134.00 | 27.00 | 26.75 | 27.05 | +7.55 | +38.82% | 4,635 | 4,149 | 58.86% |
| NVDA260116C00135000 | 2024-09-12 2:46PM EDT | 135.00 | 27.07 | 26.40 | 27.15 | +2.56 | +10.44% | 496 | 899 | 59.18% |
| NVDA260116C00136000 | 2024-09-12 10:57AM EDT | 136.00 | 26.65 | 26.05 | 26.40 | +8.25 | +44.84% | 25 | 1,307 | 58.72% |
| NVDA260116C00138000 | 2024-09-11 1:14PM EDT | 138.00 | 24.60 | 25.40 | 26.25 | +3.30 | +15.49% | 1 | 1,661 | 59.06% |
| NVDA260116C00140000 | 2024-09-12 3:02PM EDT | 140.00 | 25.56 | 24.80 | 25.00 | +2.11 | +9.00% | 216 | 7,744 | 58.41% |
| NVDA260116C00142000 | 2024-09-12 9:57AM EDT | 142.00 | 23.22 | 24.20 | 24.50 | +3.22 | +16.10% | 1 | 447 | 58.42% |
| NVDA260116C00144000 | 2024-09-11 2:34PM EDT | 144.00 | 21.22 | 23.60 | 23.95 | 0.00 | - | 201 | 2,841 | 58.37% |
| NVDA260116C00145000 | 2024-09-12 3:56PM EDT | 145.00 | 23.40 | 23.30 | 24.05 | +1.95 | +9.09% | 81 | 506 | 58.67% |
| NVDA260116C00146000 | 2024-09-12 2:41PM EDT | 146.00 | 23.72 | 23.00 | 23.80 | +4.81 | +25.44% | 11 | 1,433 | 58.65% |
| NVDA260116C00148000 | 2024-09-12 12:48PM EDT | 148.00 | 22.42 | 22.45 | 23.25 | +7.31 | +48.38% | 6 | 5,319 | 58.59% |
| NVDA260116C00150000 | 2024-09-12 3:58PM EDT | 150.00 | 22.00 | 21.90 | 22.50 | +1.44 | +7.00% | 437 | 22,278 | 58.32% |
| NVDA260116C00152000 | 2024-09-12 9:44AM EDT | 152.00 | 22.35 | 21.35 | 21.65 | +3.50 | +18.57% | 4 | 5,812 | 57.94% |
| NVDA260116C00154000 | 2024-09-12 11:27AM EDT | 154.00 | 21.40 | 20.85 | 21.60 | +4.56 | +27.08% | 17 | 898 | 58.31% |
| NVDA260116C00155000 | 2024-09-12 1:55PM EDT | 155.00 | 21.40 | 20.60 | 21.00 | +2.30 | +12.04% | 5 | 476 | 57.97% |
| NVDA260116C00156000 | 2024-09-12 1:34PM EDT | 156.00 | 20.60 | 20.35 | 20.65 | +6.75 | +48.74% | 7 | 597 | 57.84% |
| NVDA260116C00158000 | 2024-09-12 11:37AM EDT | 158.00 | 20.10 | 19.85 | 20.15 | +4.10 | +25.63% | 775 | 2,559 | 57.76% |
| NVDA260116C00160000 | 2024-09-12 3:06PM EDT | 160.00 | 20.06 | 19.40 | 19.65 | +1.86 | +10.22% | 82 | 8,728 | 57.71% |
| NVDA260116C00162000 | 2024-09-11 1:54PM EDT | 162.00 | 19.52 | 18.90 | 19.25 | +3.32 | +20.49% | 1 | 830 | 57.68% |
| NVDA260116C00164000 | 2024-09-12 2:15PM EDT | 164.00 | 18.97 | 18.45 | 18.75 | +5.82 | +44.26% | 2 | 3,637 | 57.58% |
| NVDA260116C00165000 | 2024-09-12 3:16PM EDT | 165.00 | 18.75 | 18.25 | 18.50 | +2.70 | +16.82% | 544 | 1,865 | 57.54% |
| NVDA260116C00166000 | 2024-09-11 12:06PM EDT | 166.00 | 14.25 | 18.00 | 18.30 | 0.00 | - | 30 | 354 | 57.51% |
| NVDA260116C00167000 | 2024-09-11 12:03PM EDT | 167.00 | 14.00 | 17.85 | 18.00 | 0.00 | - | 5 | 834 | 57.47% |
| NVDA260116C00168000 | 2024-09-12 10:47AM EDT | 168.00 | 18.02 | 17.60 | 17.85 | +7.24 | +67.16% | 9 | 212 | 57.47% |
| NVDA260116C00169000 | 2024-09-11 3:49PM EDT | 169.00 | 15.90 | 17.35 | 17.65 | 0.00 | - | 200 | 240 | 57.41% |
| NVDA260116C00170000 | 2024-09-12 3:36PM EDT | 170.00 | 17.60 | 17.15 | 17.45 | +1.90 | +12.10% | 291 | 10,641 | 57.40% |
| NVDA260116C00171000 | 2024-09-11 1:59PM EDT | 171.00 | 14.45 | 16.95 | 17.25 | 0.00 | - | 20 | 324 | 57.39% |
| NVDA260116C00172000 | 2024-09-12 10:00AM EDT | 172.00 | 16.49 | 16.75 | 17.05 | +4.94 | +42.77% | 1 | 373 | 57.37% |
| NVDA260116C00173000 | 2024-09-11 3:59PM EDT | 173.00 | 15.40 | 16.55 | 16.85 | 0.00 | - | 15 | 217 | 57.34% |
| NVDA260116C00174000 | 2024-09-04 11:55AM EDT | 174.00 | 11.60 | 16.35 | 16.65 | 0.00 | - | 1 | 517 | 57.32% |
| NVDA260116C00175000 | 2024-09-12 1:11PM EDT | 175.00 | 16.30 | 16.20 | 16.45 | +1.20 | +7.95% | 18 | 947 | 57.33% |
| NVDA260116C00176000 | 2024-09-03 2:31PM EDT | 176.00 | 11.44 | 15.95 | 16.25 | 0.00 | - | 1 | 128 | 57.25% |
| NVDA260116C00177000 | 2024-09-11 1:47PM EDT | 177.00 | 13.20 | 15.80 | 16.10 | 0.00 | - | 1 | 346 | 57.30% |
| NVDA260116C00178000 | 2024-09-12 3:55PM EDT | 178.00 | 15.80 | 15.60 | 16.00 | +1.80 | +12.86% | 1 | 1,304 | 57.35% |
| NVDA260116C00179000 | 2024-09-12 11:23AM EDT | 179.00 | 16.07 | 15.40 | 15.70 | +6.02 | +59.90% | 46 | 1,633 | 57.20% |
| NVDA260116C00180000 | 2024-09-12 1:31PM EDT | 180.00 | 15.90 | 15.25 | 15.50 | +2.20 | +16.06% | 115 | 11,128 | 57.19% |
| NVDA260116C00181000 | 2024-09-04 11:32AM EDT | 181.00 | 10.60 | 15.05 | 15.35 | 0.00 | - | 1 | 1,552 | 57.18% |
| NVDA260116C00182000 | 2024-09-10 11:46AM EDT | 182.00 | 9.90 | 14.90 | 15.20 | 0.00 | - | 1 | 597 | 57.21% |
| NVDA260116C00183000 | 2024-08-29 10:48AM EDT | 183.00 | 15.40 | 14.70 | 15.05 | 0.00 | - | 3 | 277 | 57.20% |
| NVDA260116C00184000 | 2024-09-06 10:26AM EDT | 184.00 | 8.94 | 14.55 | 14.80 | 0.00 | - | 1 | 872 | 57.13% |
| NVDA260116C00185000 | 2024-09-12 1:33PM EDT | 185.00 | 14.53 | 14.35 | 14.60 | +3.46 | +31.26% | 100 | 1,311 | 57.05% |
| NVDA260116C00186000 | 2024-09-03 9:41AM EDT | 186.00 | 11.47 | 14.20 | 14.50 | 0.00 | - | 2 | 656 | 57.12% |
| NVDA260116C00187000 | 2024-09-10 3:16PM EDT | 187.00 | 9.34 | 14.00 | 14.30 | 0.00 | - | 5 | 293 | 57.03% |
| NVDA260116C00188000 | 2024-08-30 1:43PM EDT | 188.00 | 13.40 | 13.85 | 14.15 | 0.00 | - | 1 | 705 | 57.04% |
| NVDA260116C00189000 | 2024-09-11 12:45PM EDT | 189.00 | 10.67 | 13.70 | 14.00 | 0.00 | - | 2 | 445 | 57.05% |
| NVDA260116C00190000 | 2024-09-12 3:12PM EDT | 190.00 | 14.05 | 13.55 | 13.80 | +1.80 | +14.69% | 537 | 2,155 | 57.00% |
| NVDA260116C00191000 | 2024-08-27 12:33PM EDT | 191.00 | 17.60 | 13.40 | 13.65 | 0.00 | - | 5 | 659 | 57.00% |
| NVDA260116C00192000 | 2024-08-27 10:38AM EDT | 192.00 | 17.26 | 13.20 | 13.50 | 0.00 | - | 1 | 908 | 56.95% |
| NVDA260116C00193000 | 2024-08-30 3:26PM EDT | 193.00 | 12.70 | 13.05 | 13.35 | 0.00 | - | 15 | 1,584 | 56.94% |
| NVDA260116C00194000 | 2024-09-11 3:56PM EDT | 194.00 | 11.95 | 12.90 | 13.20 | 0.00 | - | 1 | 7,392 | 56.92% |
| NVDA260116C00195000 | 2024-09-11 11:49AM EDT | 195.00 | 13.25 | 12.80 | 13.05 | +3.73 | +39.18% | 5 | 2,610 | 56.96% |
| NVDA260116C00200000 | 2024-09-12 3:55PM EDT | 200.00 | 12.10 | 12.10 | 12.30 | +0.93 | +8.33% | 624 | 17,506 | 56.88% |
| NVDA260116C00205000 | 2024-09-11 3:33PM EDT | 205.00 | 10.17 | 11.40 | 11.65 | 0.00 | - | 2 | 1,431 | 56.81% |
| NVDA260116C00210000 | 2024-09-12 1:58PM EDT | 210.00 | 11.35 | 10.80 | 11.00 | +2.00 | +21.39% | 33 | 1,393 | 56.77% |
| NVDA260116C00212000 | 2024-09-12 3:45PM EDT | 212.00 | 10.60 | 10.55 | 10.80 | +1.50 | +16.48% | 3 | 1,909 | 56.78% |
| NVDA260116C00213000 | 2024-08-22 10:04AM EDT | 213.00 | 14.80 | 10.40 | 10.65 | 0.00 | - | 1 | 229 | 56.70% |
| NVDA260116C00214000 | 2024-09-06 10:57AM EDT | 214.00 | 5.80 | 10.30 | 10.55 | 0.00 | - | 2 | 715 | 56.73% |
| NVDA260116C00215000 | 2024-09-12 9:48AM EDT | 215.00 | 9.60 | 10.20 | 10.40 | +2.01 | +26.48% | 4 | 560 | 56.70% |
| NVDA260116C00216000 | 2024-08-29 3:39PM EDT | 216.00 | 10.15 | 10.10 | 10.35 | 0.00 | - | 1 | 518 | 56.77% |
| NVDA260116C00217000 | 2024-08-30 1:26PM EDT | 217.00 | 9.70 | 9.90 | 10.25 | 0.00 | - | 1 | 93 | 56.68% |
| NVDA260116C00218000 | 2024-09-12 1:43PM EDT | 218.00 | 10.15 | 9.85 | 10.15 | +4.55 | +81.25% | 1 | 55 | 56.75% |
| NVDA260116C00219000 | 2024-09-12 11:52AM EDT | 219.00 | 9.80 | 9.75 | 10.00 | +2.55 | +35.17% | 2 | 30 | 56.71% |
| NVDA260116C00220000 | 2024-09-12 2:40PM EDT | 220.00 | 10.05 | 9.65 | 9.95 | +1.43 | +16.59% | 13 | 1,792 | 56.78% |
| NVDA260116C00221000 | 2024-09-03 9:41AM EDT | 221.00 | 7.45 | 9.55 | 9.75 | 0.00 | - | 1 | 394 | 56.67% |
| NVDA260116C00222000 | 2024-09-11 9:46AM EDT | 222.00 | 7.05 | 9.40 | 9.70 | 0.00 | - | 1 | 102 | 56.67% |
| NVDA260116C00223000 | 2024-08-30 3:47PM EDT | 223.00 | 8.85 | 9.30 | 9.60 | 0.00 | - | 1 | 136 | 56.68% |
| NVDA260116C00224000 | 2024-09-12 10:34AM EDT | 224.00 | 9.85 | 9.25 | 9.50 | +4.05 | +69.83% | 4 | 134 | 56.73% |
| NVDA260116C00225000 | 2024-09-12 2:52PM EDT | 225.00 | 9.30 | 9.15 | 9.35 | +1.12 | +13.69% | 2 | 2,667 | 56.67% |
| NVDA260116C00226000 | 2024-08-29 1:07PM EDT | 226.00 | 9.35 | 9.05 | 9.25 | 0.00 | - | 65 | 270 | 56.67% |
| NVDA260116C00227000 | 2024-09-09 1:45PM EDT | 227.00 | 5.30 | 8.95 | 9.15 | 0.00 | - | 38 | 752 | 56.66% |
| NVDA260116C00228000 | 2024-09-12 10:54AM EDT | 228.00 | 9.30 | 8.85 | 9.05 | +3.70 | +66.07% | 1 | 458 | 56.64% |
| NVDA260116C00230000 | 2024-09-11 10:21AM EDT | 230.00 | 8.75 | 8.65 | 8.90 | +2.77 | +46.32% | 1 | 386 | 56.67% |
| NVDA260116C00235000 | 2024-09-12 10:07AM EDT | 235.00 | 8.23 | 8.20 | 8.40 | +1.03 | +14.31% | 60 | 132 | 56.60% |
| NVDA260116C00240000 | 2024-09-12 10:59AM EDT | 240.00 | 8.15 | 7.80 | 8.00 | +2.75 | +50.93% | 31 | 501 | 56.65% |
| NVDA260116C00245000 | 2024-09-12 3:12PM EDT | 245.00 | 7.71 | 7.40 | 7.60 | +2.46 | +46.86% | 21 | 139 | 56.64% |
| NVDA260116C00250000 | 2024-09-12 3:45PM EDT | 250.00 | 7.17 | 7.05 | 7.25 | +0.77 | +12.03% | 208 | 2,856 | 56.71% |
| NVDA260116C00255000 | 2024-09-12 1:36PM EDT | 255.00 | 6.88 | 6.70 | 6.90 | +1.66 | +31.80% | 1 | 1,732 | 56.71% |
| NVDA260116C00260000 | 2024-09-12 3:45PM EDT | 260.00 | 6.52 | 6.35 | 6.55 | +2.19 | +50.58% | 40 | 344 | 56.67% |
| NVDA260116C00265000 | 2024-09-12 2:06PM EDT | 265.00 | 6.45 | 6.05 | 6.25 | +2.10 | +48.28% | 4 | 817 | 56.71% |
| NVDA260116C00270000 | 2024-09-12 2:50PM EDT | 270.00 | 5.96 | 5.75 | 5.95 | +1.21 | +25.47% | 92 | 1,523 | 56.71% |
| NVDA260116C00275000 | 2024-09-12 3:34PM EDT | 275.00 | 5.70 | 5.50 | 5.65 | +0.70 | +14.00% | 32 | 1,855 | 56.73% |
| NVDA260116C00280000 | 2024-09-12 3:03PM EDT | 280.00 | 5.35 | 5.25 | 5.45 | +0.70 | +15.05% | 547 | 5,584 | 56.85% |
| NVDA260116C00290000 | 2024-06-06 1:44PM EDT | 290.00 | 938.17 | 940.05 | 956.30 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA260116C00300000 | 2024-06-06 3:34PM EDT | 300.00 | 933.40 | 931.70 | 947.55 | 0.00 | - | 3 | 222 | 0.00% |
| NVDA260116C00310000 | 2024-06-06 12:25PM EDT | 310.00 | 921.73 | 922.40 | 938.45 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA260116C00315000 | 2024-02-22 3:36PM EDT | 315.00 | 501.00 | 659.50 | 673.40 | 0.00 | - | 1 | 12 | 0.00% |
| NVDA260116C00320000 | 2024-06-05 12:06PM EDT | 320.00 | 914.18 | 913.55 | 929.90 | 0.00 | - | 1 | 24 | 0.00% |
| NVDA260116C00325000 | 2024-01-26 10:32AM EDT | 325.00 | 333.36 | 500.15 | 508.15 | 0.00 | - | 8 | 80 | 0.00% |
| NVDA260116C00330000 | 2024-06-07 10:19AM EDT | 330.00 | 898.00 | 905.15 | 921.10 | +404.60 | +82.00% | 1 | 33 | 0.00% |
| NVDA260116C00335000 | 2024-02-21 1:30PM EDT | 335.00 | 379.20 | 642.70 | 655.80 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA260116C00340000 | 2024-05-28 10:56AM EDT | 340.00 | 814.25 | 895.80 | 912.30 | 0.00 | - | 5 | 24 | 0.00% |
| NVDA260116C00345000 | 2024-03-11 9:56AM EDT | 345.00 | 560.79 | 563.35 | 570.90 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA260116C00350000 | 2024-06-06 11:48AM EDT | 350.00 | 890.86 | 887.30 | 903.35 | 0.00 | - | 4 | 143 | 0.00% |
| NVDA260116C00355000 | 2024-03-08 4:30PM EDT | 355.00 | 570.00 | 563.85 | 576.50 | 0.00 | - | 5 | 22 | 0.00% |
| NVDA260116C00360000 | 2024-05-17 2:01PM EDT | 360.00 | 610.96 | 878.20 | 894.75 | 0.00 | - | 1 | 89 | 0.00% |
| NVDA260116C00365000 | 2024-05-28 9:51AM EDT | 365.00 | 787.39 | 874.65 | 890.40 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA260116C00370000 | 2024-06-06 3:33PM EDT | 370.00 | 871.11 | 870.30 | 886.00 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA260116C00375000 | 2024-03-07 3:35PM EDT | 375.00 | 596.39 | 546.80 | 560.65 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA260116C00380000 | 2024-05-23 12:53PM EDT | 380.00 | 715.75 | 861.60 | 877.30 | 0.00 | - | 2 | 84 | 0.00% |
| NVDA260116C00385000 | 2024-05-31 9:46AM EDT | 385.00 | 782.00 | 857.25 | 872.95 | 0.00 | - | 1 | 37 | 0.00% |
| NVDA260116C00390000 | 2024-06-05 11:38AM EDT | 390.00 | 849.54 | 852.90 | 868.70 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA260116C00395000 | 2024-05-31 12:04PM EDT | 395.00 | 737.48 | 848.60 | 864.30 | 0.00 | - | 1 | 45 | 0.00% |
| NVDA260116C00400000 | 2024-06-07 3:59PM EDT | 400.00 | 852.56 | 844.75 | 860.05 | +9.69 | +1.15% | 3 | 872 | 0.00% |
| NVDA260116C00405000 | 2024-06-07 12:19PM EDT | 405.00 | 843.42 | 839.95 | 855.60 | +349.92 | +70.91% | 1 | 123 | 0.00% |
| NVDA260116C00410000 | 2024-06-05 1:42PM EDT | 410.00 | 844.85 | 835.65 | 851.30 | 0.00 | - | 3 | 209 | 0.00% |
| NVDA260116C00415000 | 2024-06-03 3:14PM EDT | 415.00 | 769.72 | 831.35 | 846.95 | 0.00 | - | 1 | 128 | 0.00% |
| NVDA260116C00420000 | 2024-06-05 10:21AM EDT | 420.00 | 821.50 | 827.05 | 842.80 | 0.00 | - | 10 | 455 | 0.00% |
| NVDA260116C00425000 | 2024-05-28 11:23AM EDT | 425.00 | 741.76 | 822.75 | 838.55 | 0.00 | - | 1 | 232 | 0.00% |
| NVDA260116C00430000 | 2024-06-07 3:54PM EDT | 430.00 | 823.72 | 818.50 | 834.30 | +83.72 | +11.31% | 3 | 221 | 0.00% |
| NVDA260116C00435000 | 2024-06-06 12:08PM EDT | 435.00 | 819.69 | 814.25 | 829.80 | 0.00 | - | 2 | 299 | 0.00% |
| NVDA260116C00440000 | 2024-06-07 2:20PM EDT | 440.00 | 809.00 | 810.00 | 825.25 | +245.50 | +43.57% | 1 | 197 | 0.00% |
| NVDA260116C00445000 | 2024-05-17 12:17PM EDT | 445.00 | 547.90 | 805.75 | 821.45 | 0.00 | - | 12 | 150 | 0.00% |
| NVDA260116C00450000 | 2024-06-07 12:44PM EDT | 450.00 | 805.67 | 802.45 | 817.35 | +6.59 | +0.82% | 7 | 1,024 | 0.00% |
| NVDA260116C00455000 | 2024-05-23 11:17AM EDT | 455.00 | 639.50 | 797.30 | 813.10 | 0.00 | - | 3 | 264 | 0.00% |
| NVDA260116C00460000 | 2024-06-05 1:42PM EDT | 460.00 | 802.85 | 793.10 | 808.40 | 0.00 | - | 3 | 298 | 0.00% |
| NVDA260116C00465000 | 2024-05-17 12:20PM EDT | 465.00 | 532.90 | 788.90 | 804.10 | 0.00 | - | 4 | 92 | 0.00% |
| NVDA260116C00470000 | 2024-05-23 1:13PM EDT | 470.00 | 640.00 | 784.70 | 799.95 | 0.00 | - | 5 | 144 | 0.00% |
| NVDA260116C00475000 | 2024-05-24 12:50PM EDT | 475.00 | 629.00 | 780.50 | 795.75 | 0.00 | - | 3 | 136 | 0.00% |
| NVDA260116C00480000 | 2024-06-05 3:46PM EDT | 480.00 | 795.93 | 776.30 | 792.45 | 0.00 | - | 2 | 953 | 0.00% |
| NVDA260116C00485000 | 2024-05-29 2:11PM EDT | 485.00 | 725.68 | 772.15 | 788.20 | 0.00 | - | 1 | 910 | 0.00% |
| NVDA260116C00490000 | 2024-06-05 3:40PM EDT | 490.00 | 786.35 | 768.00 | 783.20 | 0.00 | - | 1 | 128 | 0.00% |
| NVDA260116C00495000 | 2024-06-04 9:30AM EDT | 495.00 | 722.10 | 763.90 | 779.10 | 0.00 | - | 10 | 98 | 0.00% |
| NVDA260116C00500000 | 2024-06-07 3:21PM EDT | 500.00 | 760.00 | 759.70 | 775.00 | -5.77 | -0.75% | 3 | 1,281 | 0.00% |
| NVDA260116C00505000 | 2024-05-23 2:24PM EDT | 505.00 | 596.68 | 755.60 | 770.90 | 0.00 | - | 5 | 177 | 0.00% |
| NVDA260116C00510000 | 2024-05-23 12:36PM EDT | 510.00 | 608.00 | 751.50 | 766.60 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA260116C00515000 | 2024-05-17 1:47PM EDT | 515.00 | 492.50 | 747.40 | 762.65 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA260116C00520000 | 2024-06-06 11:40AM EDT | 520.00 | 751.55 | 743.35 | 758.40 | 0.00 | - | 1 | 159 | 0.00% |
| NVDA260116C00525000 | 2024-06-03 11:32AM EDT | 525.00 | 674.08 | 738.75 | 754.40 | 0.00 | - | 1 | 41 | 0.00% |
| NVDA260116C00530000 | 2024-05-21 10:21AM EDT | 530.00 | 485.68 | 735.20 | 750.35 | 0.00 | - | 1 | 110 | 0.00% |
| NVDA260116C00535000 | 2024-05-23 10:05AM EDT | 535.00 | 567.45 | 731.15 | 746.30 | 0.00 | - | 1 | 172 | 0.00% |
| NVDA260116C00540000 | 2024-06-05 11:28AM EDT | 540.00 | 724.63 | 727.10 | 742.35 | 0.00 | - | 3 | 76 | 0.00% |
| NVDA260116C00545000 | 2024-06-06 2:22PM EDT | 545.00 | 716.00 | 723.05 | 738.25 | 0.00 | - | 80 | 134 | 0.00% |
| NVDA260116C00550000 | 2024-06-07 1:26PM EDT | 550.00 | 731.05 | 719.05 | 733.75 | -1.05 | -0.14% | 1 | 526 | 0.00% |
| NVDA260116C00555000 | 2024-05-17 1:53PM EDT | 555.00 | 463.05 | 715.05 | 730.30 | 0.00 | - | 2 | 92 | 0.00% |
| NVDA260116C00560000 | 2024-05-30 11:25AM EDT | 560.00 | 645.73 | 711.05 | 726.30 | 0.00 | - | 1 | 351 | 0.00% |
| NVDA260116C00565000 | 2024-05-28 10:07AM EDT | 565.00 | 625.44 | 706.65 | 722.00 | 0.00 | - | 1 | 27 | 0.00% |
| NVDA260116C00570000 | 2024-06-06 10:33AM EDT | 570.00 | 718.30 | 703.15 | 718.70 | 0.00 | - | 1 | 77 | 0.00% |
| NVDA260116C00575000 | 2024-05-22 3:40PM EDT | 575.00 | 462.00 | 699.20 | 713.15 | 0.00 | - | 1 | 42 | 0.00% |
| NVDA260116C00580000 | 2024-06-04 12:48PM EDT | 580.00 | 651.00 | 695.25 | 709.15 | 0.00 | - | 2 | 332 | 0.00% |
| NVDA260116C00585000 | 2024-04-02 3:06PM EDT | 585.00 | 417.60 | 381.25 | 384.25 | 0.00 | - | 5 | 57 | 0.00% |
| NVDA260116C00590000 | 2024-06-06 10:50AM EDT | 590.00 | 705.08 | 687.45 | 701.10 | 0.00 | - | 3 | 47 | 0.00% |
| NVDA260116C00595000 | 2024-05-31 12:05PM EDT | 595.00 | 578.00 | 683.55 | 697.25 | 0.00 | - | 1 | 90 | 0.00% |
| NVDA260116C00600000 | 2024-06-07 3:56PM EDT | 600.00 | 687.20 | 679.70 | 692.90 | +3.80 | +0.56% | 29 | 692 | 0.00% |
| NVDA260116C00605000 | 2024-06-05 10:27AM EDT | 605.00 | 673.83 | 675.80 | 689.20 | 0.00 | - | 1 | 60 | 0.00% |
| NVDA260116C00610000 | 2024-06-05 3:17PM EDT | 610.00 | 690.82 | 672.65 | 687.60 | 0.00 | - | 3 | 119 | 0.00% |
| NVDA260116C00620000 | 2024-06-07 12:57PM EDT | 620.00 | 676.05 | 664.30 | 677.60 | +69.85 | +11.52% | 3 | 319 | 0.00% |
| NVDA260116C00630000 | 2024-06-06 10:24AM EDT | 630.00 | 665.28 | 656.25 | 670.80 | 0.00 | - | 1 | 165 | 0.00% |
| NVDA260116C00640000 | 2024-06-06 9:38AM EDT | 640.00 | 697.03 | 649.10 | 662.80 | 0.00 | - | 1 | 341 | 0.00% |
| NVDA260116C00650000 | 2024-06-07 10:27AM EDT | 650.00 | 631.14 | 641.65 | 654.65 | -22.85 | -3.49% | 1 | 682 | 0.00% |
| NVDA260116C00660000 | 2024-06-07 10:50AM EDT | 660.00 | 628.78 | 634.25 | 647.45 | -12.04 | -1.88% | 1 | 135 | 0.00% |
| NVDA260116C00670000 | 2024-06-06 3:49PM EDT | 670.00 | 632.98 | 626.85 | 642.40 | 0.00 | - | 1 | 295 | 0.00% |
| NVDA260116C00680000 | 2024-06-03 9:35AM EDT | 680.00 | 562.65 | 620.45 | 633.75 | 0.00 | - | 1 | 893 | 0.00% |
| NVDA260116C00690000 | 2024-06-07 10:50AM EDT | 690.00 | 607.27 | 612.30 | 625.80 | +48.47 | +8.67% | 1 | 678 | 0.00% |
| NVDA260116C00700000 | 2024-06-07 12:10PM EDT | 700.00 | 600.16 | 605.20 | 619.65 | -13.84 | -2.25% | 11 | 1,129 | 0.00% |
| NVDA260116C00710000 | 2024-06-07 11:21AM EDT | 710.00 | 589.00 | 598.00 | 611.75 | +1.35 | +0.23% | 1 | 487 | 0.00% |
| NVDA260116C00720000 | 2024-06-04 10:39AM EDT | 720.00 | 543.62 | 590.95 | 606.15 | 0.00 | - | 2 | 227 | 0.00% |
| NVDA260116C00730000 | 2024-06-07 12:25PM EDT | 730.00 | 590.00 | 587.70 | 597.35 | +5.79 | +0.99% | 2 | 617 | 0.00% |
| NVDA260116C00740000 | 2024-05-30 1:42PM EDT | 740.00 | 525.25 | 579.25 | 589.55 | 0.00 | - | 2 | 125 | 0.00% |
| NVDA260116C00750000 | 2024-06-07 1:14PM EDT | 750.00 | 584.11 | 572.75 | 582.90 | +10.00 | +1.74% | 2 | 574 | 0.00% |
| NVDA260116C00760000 | 2024-06-07 10:08AM EDT | 760.00 | 559.00 | 566.50 | 575.95 | -18.52 | -3.21% | 1 | 125 | 0.00% |
| NVDA260116C00770000 | 2024-06-05 12:03PM EDT | 770.00 | 554.22 | 558.60 | 569.65 | 0.00 | - | 1 | 476 | 0.00% |
| NVDA260116C00780000 | 2024-06-03 3:58PM EDT | 780.00 | 504.97 | 552.05 | 563.55 | 0.00 | - | 1 | 102 | 0.00% |
| NVDA260116C00790000 | 2024-06-07 3:03PM EDT | 790.00 | 551.00 | 545.65 | 555.80 | +11.08 | +2.05% | 3 | 126 | 0.00% |
| NVDA260116C00800000 | 2024-06-07 3:27PM EDT | 800.00 | 543.45 | 539.55 | 548.30 | +4.45 | +0.83% | 2 | 1,829 | 0.00% |
| NVDA260116C00810000 | 2024-06-07 1:03PM EDT | 810.00 | 541.02 | 533.20 | 543.00 | +77.99 | +16.84% | 1 | 1,269 | 0.00% |
| NVDA260116C00820000 | 2024-06-07 12:41PM EDT | 820.00 | 527.80 | 527.80 | 535.70 | -5.70 | -1.07% | 3 | 143 | 0.00% |
| NVDA260116C00830000 | 2024-06-03 10:53AM EDT | 830.00 | 452.57 | 520.35 | 529.75 | 0.00 | - | 1 | 279 | 0.00% |
| NVDA260116C00840000 | 2024-06-03 12:02PM EDT | 840.00 | 457.60 | 513.95 | 523.65 | 0.00 | - | 6 | 349 | 0.00% |
| NVDA260116C00850000 | 2024-06-07 3:43PM EDT | 850.00 | 514.30 | 508.55 | 516.95 | +12.45 | +2.48% | 2 | 254 | 0.00% |
| NVDA260116C00860000 | 2024-06-07 10:58AM EDT | 860.00 | 495.00 | 501.15 | 510.95 | +41.92 | +9.25% | 2 | 536 | 0.00% |
| NVDA260116C00870000 | 2024-06-05 10:41AM EDT | 870.00 | 490.68 | 495.55 | 505.40 | 0.00 | - | 1 | 446 | 0.00% |
| NVDA260116C00880000 | 2024-06-05 10:53AM EDT | 880.00 | 484.00 | 489.35 | 499.75 | 0.00 | - | 2 | 479 | 0.00% |
| NVDA260116C00890000 | 2024-06-06 9:50AM EDT | 890.00 | 495.75 | 483.25 | 493.30 | 0.00 | - | 1 | 106 | 0.00% |
| NVDA260116C00900000 | 2024-06-07 1:22PM EDT | 900.00 | 487.00 | 478.60 | 486.70 | +3.26 | +0.67% | 6 | 1,464 | 0.00% |
| NVDA260116C00910000 | 2024-05-28 1:06PM EDT | 910.00 | 418.20 | 471.55 | 481.90 | 0.00 | - | 16 | 100 | 0.00% |
| NVDA260116C00920000 | 2024-06-07 3:37PM EDT | 920.00 | 470.00 | 465.80 | 475.90 | +20.67 | +4.60% | 3 | 551 | 0.00% |
| NVDA260116C00930000 | 2024-06-06 12:37PM EDT | 930.00 | 450.00 | 461.10 | 469.40 | 0.00 | - | 3 | 304 | 0.00% |
| NVDA260116C00940000 | 2024-06-04 10:17AM EDT | 940.00 | 407.69 | 454.30 | 464.35 | 0.00 | - | 2 | 763 | 0.00% |
| NVDA260116C00950000 | 2024-06-07 2:54PM EDT | 950.00 | 451.47 | 449.25 | 458.20 | +2.26 | +0.50% | 7 | 976 | 0.00% |
| NVDA260116C00960000 | 2024-06-07 3:30PM EDT | 960.00 | 442.50 | 442.95 | 451.35 | +40.40 | +10.05% | 1 | 233 | 0.00% |
| NVDA260116C00970000 | 2024-06-07 3:34PM EDT | 970.00 | 442.00 | 437.65 | 445.20 | +49.39 | +12.58% | 1 | 78 | 0.00% |
| NVDA260116C00980000 | 2024-06-04 12:52PM EDT | 980.00 | 393.00 | 429.50 | 442.25 | 0.00 | - | 12 | 259 | 0.00% |
| NVDA260116C00990000 | 2024-06-07 10:15AM EDT | 990.00 | 420.86 | 426.55 | 436.40 | +28.05 | +7.14% | 1 | 239 | 0.00% |
| NVDA260116C01000000 | 2024-06-07 1:35PM EDT | 1,000.00 | 429.99 | 422.00 | 430.45 | +2.49 | +0.58% | 9 | 2,593 | 0.00% |
| NVDA260116C01010000 | 2024-06-05 3:32PM EDT | 1,010.00 | 426.19 | 416.30 | 425.00 | 0.00 | - | 1 | 141 | 0.00% |
| NVDA260116C01020000 | 2024-06-06 3:59PM EDT | 1,020.00 | 417.80 | 410.20 | 420.15 | 0.00 | - | 4 | 141 | 0.00% |
| NVDA260116C01030000 | 2024-06-06 9:50AM EDT | 1,030.00 | 416.50 | 408.95 | 412.30 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA260116C01040000 | 2024-06-06 1:00PM EDT | 1,040.00 | 387.74 | 403.70 | 407.80 | 0.00 | - | 2 | 158 | 0.00% |
| NVDA260116C01050000 | 2024-06-07 3:33PM EDT | 1,050.00 | 399.95 | 399.00 | 402.20 | +3.27 | +0.82% | 5 | 477 | 0.00% |
| NVDA260116C01060000 | 2024-06-05 3:20PM EDT | 1,060.00 | 405.66 | 393.85 | 397.90 | 0.00 | - | 9 | 63 | 0.00% |
| NVDA260116C01070000 | 2024-06-07 1:02PM EDT | 1,070.00 | 393.83 | 388.90 | 392.30 | -4.17 | -1.05% | 5 | 94 | 0.00% |
| NVDA260116C01080000 | 2024-06-05 3:20PM EDT | 1,080.00 | 395.79 | 384.05 | 386.85 | 0.00 | - | 5 | 50 | 0.00% |
| NVDA260116C01090000 | 2024-06-07 1:07PM EDT | 1,090.00 | 386.14 | 379.25 | 382.05 | -4.85 | -1.24% | 49 | 122 | 0.00% |
| NVDA260116C01100000 | 2024-06-07 3:24PM EDT | 1,100.00 | 375.50 | 374.60 | 378.25 | -4.50 | -1.18% | 78 | 729 | 0.00% |
| NVDA260116C01110000 | 2024-06-06 12:01PM EDT | 1,110.00 | 368.50 | 369.80 | 372.70 | 0.00 | - | 2 | 393 | 0.00% |
| NVDA260116C01120000 | 2024-06-07 3:00PM EDT | 1,120.00 | 365.86 | 365.20 | 368.00 | -11.14 | -2.95% | 1 | 53 | 0.00% |
| NVDA260116C01130000 | 2024-06-05 3:18PM EDT | 1,130.00 | 372.00 | 360.60 | 363.45 | 0.00 | - | 12 | 89 | 0.00% |
| NVDA260116C01140000 | 2024-06-07 1:46PM EDT | 1,140.00 | 358.60 | 356.15 | 359.00 | -21.67 | -5.70% | 2 | 150 | 0.00% |
| NVDA260116C01150000 | 2024-06-07 1:10PM EDT | 1,150.00 | 358.00 | 351.20 | 355.10 | +7.40 | +2.11% | 8 | 1,213 | 0.00% |
| NVDA260116C01160000 | 2024-06-05 1:15PM EDT | 1,160.00 | 348.20 | 347.20 | 350.10 | 0.00 | - | 3 | 31 | 0.00% |
| NVDA260116C01170000 | 2024-06-06 9:30AM EDT | 1,170.00 | 354.73 | 342.70 | 345.75 | 0.00 | - | 2 | 139 | 0.00% |
| NVDA260116C01180000 | 2024-06-06 12:49PM EDT | 1,180.00 | 328.30 | 338.40 | 341.45 | 0.00 | - | 3 | 90 | 0.00% |
| NVDA260116C01190000 | 2024-06-07 10:06AM EDT | 1,190.00 | 327.80 | 334.15 | 337.15 | -1.10 | -0.33% | 1 | 29 | 0.00% |
| NVDA260116C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 332.00 | 330.20 | 333.55 | +3.15 | +0.96% | 24 | 1,526 | 0.00% |
| NVDA260116C01210000 | 2024-06-07 3:56PM EDT | 1,210.00 | 326.83 | 325.80 | 328.85 | +10.51 | +3.32% | 2 | 180 | 0.00% |
| NVDA260116C01220000 | 2024-06-07 1:27PM EDT | 1,220.00 | 327.45 | 321.80 | 325.20 | +8.55 | +2.68% | 3 | 28 | 0.00% |
| NVDA260116C01230000 | 2024-06-06 9:53AM EDT | 1,230.00 | 321.77 | 317.75 | 320.70 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA260116C01240000 | 2024-06-07 2:12PM EDT | 1,240.00 | 311.23 | 313.55 | 316.70 | -5.77 | -1.82% | 4 | 25 | 0.00% |
| NVDA260116C01250000 | 2024-06-07 1:14PM EDT | 1,250.00 | 316.11 | 310.00 | 313.50 | +6.11 | +1.97% | 4 | 476 | 0.00% |
| NVDA260116C01260000 | 2024-06-06 9:39AM EDT | 1,260.00 | 340.40 | 305.70 | 308.80 | 0.00 | - | 2 | 48 | 0.00% |
| NVDA260116C01270000 | 2024-06-07 9:47AM EDT | 1,270.00 | 298.50 | 302.05 | 306.10 | -37.99 | -11.29% | 2 | 29 | 0.00% |
| NVDA260116C01280000 | 2024-06-06 9:39AM EDT | 1,280.00 | 332.45 | 298.15 | 301.15 | 0.00 | - | 1 | 65 | 0.00% |
| NVDA260116C01290000 | 2024-06-07 10:59AM EDT | 1,290.00 | 287.80 | 294.50 | 297.45 | -26.06 | -8.30% | 1 | 41 | 0.00% |
| NVDA260116C01300000 | 2024-06-07 3:54PM EDT | 1,300.00 | 289.86 | 291.05 | 294.35 | -3.72 | -1.27% | 55 | 902 | 0.00% |
| NVDA260116C01320000 | 2024-06-06 11:57AM EDT | 1,320.00 | 284.00 | 283.50 | 286.45 | 0.00 | - | 1 | 87 | 0.00% |
| NVDA260116C01340000 | 2024-06-06 12:04PM EDT | 1,340.00 | 278.74 | 276.45 | 279.40 | 0.00 | - | 3 | 83 | 0.00% |
| NVDA260116C01360000 | 2024-06-06 2:06PM EDT | 1,360.00 | 264.47 | 269.55 | 272.50 | 0.00 | - | 3 | 116 | 0.00% |
| NVDA260116C01380000 | 2024-06-06 3:42PM EDT | 1,380.00 | 263.00 | 262.65 | 265.80 | 0.00 | - | 7 | 212 | 0.00% |
| NVDA260116C01400000 | 2024-06-07 1:06PM EDT | 1,400.00 | 263.00 | 256.50 | 260.00 | +0.50 | +0.19% | 15 | 562 | 0.00% |
| NVDA260116C01420000 | 2024-06-05 3:49PM EDT | 1,420.00 | 257.25 | 249.90 | 252.90 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA260116C01440000 | 2024-06-07 2:21PM EDT | 1,440.00 | 242.00 | 243.60 | 246.70 | -0.75 | -0.31% | 1 | 233 | 0.00% |
| NVDA260116C01460000 | 2024-06-07 3:14PM EDT | 1,460.00 | 237.48 | 237.65 | 240.70 | -9.52 | -3.85% | 1 | 47 | 0.00% |
| NVDA260116C01480000 | 2024-06-06 2:15PM EDT | 1,480.00 | 228.66 | 231.60 | 234.80 | 0.00 | - | 6 | 602 | 0.00% |
| NVDA260116C01500000 | 2024-06-07 3:54PM EDT | 1,500.00 | 226.00 | 226.05 | 228.85 | +1.42 | +0.63% | 29 | 1,364 | 0.00% |
| NVDA260116C01520000 | 2024-06-07 3:52PM EDT | 1,520.00 | 221.05 | 220.45 | 223.50 | +4.29 | +1.98% | 3 | 400 | 0.00% |
| NVDA260116C01540000 | 2024-06-05 9:40AM EDT | 1,540.00 | 203.70 | 215.65 | 218.40 | 0.00 | - | 4 | 89 | 0.00% |
| NVDA260116C01560000 | 2024-06-06 11:44AM EDT | 1,560.00 | 212.00 | 210.35 | 213.10 | 0.00 | - | 1 | 55 | 0.00% |
| NVDA260116C01580000 | 2024-06-06 1:13PM EDT | 1,580.00 | 202.00 | 205.25 | 208.05 | 0.00 | - | 1 | 192 | 0.00% |
| NVDA260116C01600000 | 2024-06-07 3:50PM EDT | 1,600.00 | 201.09 | 200.35 | 202.75 | -8.62 | -4.11% | 20 | 429 | 0.00% |
| NVDA260116C01620000 | 2024-06-05 1:00PM EDT | 1,620.00 | 193.30 | 195.35 | 198.10 | 0.00 | - | 2 | 48 | 0.00% |
| NVDA260116C01640000 | 2024-06-06 2:14PM EDT | 1,640.00 | 188.37 | 190.50 | 193.35 | 0.00 | - | 12 | 368 | 0.00% |
| NVDA260116C01650000 | 2024-06-06 1:14PM EDT | 1,650.00 | 184.75 | 188.35 | 190.85 | 0.00 | - | 10 | 140 | 0.00% |
| NVDA260116C01660000 | 2024-06-07 12:53PM EDT | 1,660.00 | 186.52 | 186.00 | 188.65 | +49.47 | +36.10% | 1 | 26 | 0.00% |
| NVDA260116C01670000 | 2024-06-07 12:53PM EDT | 1,670.00 | 183.81 | 183.65 | 186.45 | +32.27 | +21.29% | 1 | 24 | 0.00% |
| NVDA260116C01680000 | 2024-06-03 2:30PM EDT | 1,680.00 | 149.58 | 181.50 | 183.90 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA260116C01690000 | 2024-06-05 3:47PM EDT | 1,690.00 | 185.66 | 179.20 | 181.75 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA260116C01700000 | 2024-06-07 11:35AM EDT | 1,700.00 | 173.80 | 177.20 | 179.70 | +2.15 | +1.25% | 9 | 712 | 0.00% |
| NVDA260116C01710000 | 2024-06-05 1:22PM EDT | 1,710.00 | 174.84 | 175.00 | 177.75 | 0.00 | - | 2 | 14 | 0.00% |
| NVDA260116C01720000 | 2024-05-31 9:31AM EDT | 1,720.00 | 137.16 | 172.75 | 175.60 | 0.00 | - | 1 | 22 | 0.00% |
| NVDA260116C01730000 | 2024-06-04 10:42AM EDT | 1,730.00 | 147.16 | 170.70 | 173.50 | 0.00 | - | 2 | 18 | 0.00% |
| NVDA260116C01740000 | 2024-05-24 2:55PM EDT | 1,740.00 | 103.06 | 168.65 | 171.20 | 0.00 | - | 2 | 52 | 0.00% |
| NVDA260116C01750000 | 2024-06-06 11:08AM EDT | 1,750.00 | 171.00 | 166.75 | 169.00 | 0.00 | - | 5 | 53 | 0.00% |
| NVDA260116C01760000 | 2024-05-31 1:38PM EDT | 1,760.00 | 117.70 | 164.70 | 167.45 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA260116C01770000 | 2024-05-22 12:47PM EDT | 1,770.00 | 74.85 | 162.70 | 165.45 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA260116C01780000 | 2024-06-07 3:38PM EDT | 1,780.00 | 162.08 | 160.70 | 163.50 | +6.15 | +3.94% | 1 | 120 | 0.00% |
| NVDA260116C01790000 | 2024-06-07 12:28PM EDT | 1,790.00 | 160.80 | 158.85 | 161.50 | +0.69 | +0.43% | 1 | 167 | 0.00% |
| NVDA260116C01800000 | 2024-06-07 3:12PM EDT | 1,800.00 | 158.49 | 157.10 | 159.20 | +4.76 | +3.10% | 2 | 629 | 0.00% |
| NVDA260116C01810000 | 2024-05-23 11:19AM EDT | 1,810.00 | 92.26 | 155.00 | 157.70 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA260116C01820000 | 2024-05-23 11:19AM EDT | 1,820.00 | 91.02 | 153.15 | 155.85 | 0.00 | - | 4 | 49 | 0.00% |
| NVDA260116C01830000 | 2024-05-28 10:27AM EDT | 1,830.00 | 112.75 | 151.40 | 154.05 | 0.00 | - | 36 | 20 | 0.00% |
| NVDA260116C01840000 | 2024-05-24 2:42PM EDT | 1,840.00 | 89.50 | 149.60 | 152.30 | 0.00 | - | 1 | 74 | 0.00% |
| NVDA260116C01850000 | 2024-05-31 1:56PM EDT | 1,850.00 | 104.03 | 147.95 | 150.05 | 0.00 | - | 1 | 76 | 0.00% |
| NVDA260116C01860000 | 2024-05-29 11:29AM EDT | 1,860.00 | 120.04 | 146.05 | 148.75 | 0.00 | - | 78 | 45 | 0.00% |
| NVDA260116C01870000 | 2024-06-05 2:14PM EDT | 1,870.00 | 145.75 | 144.35 | 147.05 | 0.00 | - | 1 | 35 | 0.00% |
| NVDA260116C01880000 | 2024-06-07 3:38PM EDT | 1,880.00 | 144.02 | 142.65 | 145.25 | -4.72 | -3.17% | 1 | 27 | 0.00% |
| NVDA260116C01890000 | 2024-06-05 2:41PM EDT | 1,890.00 | 144.87 | 140.95 | 143.35 | 0.00 | - | 5 | 43 | 0.00% |
| NVDA260116C01900000 | 2024-06-07 3:12PM EDT | 1,900.00 | 140.92 | 139.40 | 141.75 | -9.37 | -6.23% | 2 | 103 | 0.00% |
| NVDA260116C01910000 | 2024-06-06 10:14AM EDT | 1,910.00 | 141.60 | 137.65 | 140.35 | 0.00 | - | 1 | 66 | 0.00% |
| NVDA260116C01920000 | 2024-05-28 9:58AM EDT | 1,920.00 | 102.00 | 136.00 | 138.70 | 0.00 | - | 1 | 90 | 0.00% |
| NVDA260116C01930000 | 2024-06-06 2:07PM EDT | 1,930.00 | 132.56 | 134.35 | 137.10 | 0.00 | - | 3 | 155 | 0.00% |
| NVDA260116C01940000 | 2024-06-06 2:07PM EDT | 1,940.00 | 130.98 | 132.85 | 135.55 | 0.00 | - | 17 | 708 | 0.00% |
| NVDA260116C01950000 | 2024-06-07 12:22PM EDT | 1,950.00 | 133.15 | 131.45 | 133.80 | +25.58 | +23.78% | 71 | 128 | 0.00% |
| NVDA260116C02000000 | 2024-06-07 3:57PM EDT | 2,000.00 | 125.40 | 124.00 | 126.10 | -2.00 | -1.57% | 342 | 618 | 0.00% |
| NVDA260116C02050000 | 2024-06-06 2:06PM EDT | 2,050.00 | 115.65 | 117.05 | 119.35 | 0.00 | - | 7 | 34 | 530.27% |
| NVDA260116C02100000 | 2024-06-06 1:02PM EDT | 2,100.00 | 108.63 | 110.70 | 112.60 | 0.00 | - | 19 | 125 | 410.06% |
| NVDA260116C02120000 | 2024-06-06 10:08AM EDT | 2,120.00 | 113.20 | 108.10 | 110.25 | 0.00 | - | 1 | 189 | 391.09% |
| NVDA260116C02130000 | 2024-05-29 3:59PM EDT | 2,130.00 | 90.30 | 106.90 | 108.80 | 0.00 | - | - | 21 | 382.52% |
| NVDA260116C02140000 | 2024-06-05 3:26PM EDT | 2,140.00 | 109.38 | 105.70 | 107.60 | 0.00 | - | 4 | 71 | 375.49% |
| NVDA260116C02150000 | 2024-06-05 3:22PM EDT | 2,150.00 | 109.57 | 104.60 | 106.30 | 0.00 | - | 4 | 12 | 368.99% |
| NVDA260116C02160000 | 2024-06-07 1:14PM EDT | 2,160.00 | 107.50 | 103.30 | 105.10 | +1.50 | +1.42% | 1 | 1 | 362.72% |
| NVDA260116C02170000 | 2024-05-30 1:58PM EDT | 2,170.00 | 84.18 | 102.15 | 104.05 | 0.00 | - | 1 | 1 | 357.56% |
| NVDA260116C02180000 | 2024-06-04 2:37PM EDT | 2,180.00 | 86.83 | 100.95 | 102.80 | +86.83 | - | 2 | 1 | 352.13% |
| NVDA260116C02200000 | 2024-06-07 2:12PM EDT | 2,200.00 | 98.20 | 98.90 | 100.80 | -3.80 | -3.73% | 2 | 71 | 343.85% |
| NVDA260116C02210000 | 2024-06-04 2:15PM EDT | 2,210.00 | 82.65 | 97.70 | 99.45 | 0.00 | - | 6 | 29 | 338.96% |
| NVDA260116C02220000 | 2024-06-04 3:42PM EDT | 2,220.00 | 83.18 | 96.60 | 98.50 | 0.00 | - | 14 | 9 | 335.23% |
| NVDA260116C02230000 | 2024-06-07 10:57AM EDT | 2,230.00 | 95.25 | 95.55 | 97.65 | +12.38 | +14.94% | 1 | 4 | 331.90% |
| NVDA260116C02240000 | 2024-05-29 2:50PM EDT | 2,240.00 | 80.03 | 94.50 | 96.25 | 0.00 | - | - | 1 | 327.73% |
| NVDA260116C02250000 | 2024-06-06 12:44PM EDT | 2,250.00 | 90.15 | 93.55 | 95.20 | 0.00 | - | 303 | 221 | 324.48% |
| NVDA260116C02260000 | 2024-05-30 10:35AM EDT | 2,260.00 | 74.65 | 92.40 | 94.30 | 0.00 | - | 4 | 22 | 321.25% |
| NVDA260116C02270000 | 2024-06-05 3:26PM EDT | 2,270.00 | 94.80 | 91.40 | 93.30 | 0.00 | - | 8 | 71 | 318.19% |
| NVDA260116C02280000 | 2024-06-07 3:35PM EDT | 2,280.00 | 91.40 | 90.35 | 92.25 | -0.60 | -0.65% | 5 | 45 | 315.06% |
| NVDA260116C02300000 | 2024-06-07 3:48PM EDT | 2,300.00 | 90.55 | 88.60 | 90.20 | +90.55 | - | 5 | 0 | 309.65% |
| NVDA260116C02400000 | 2024-06-07 1:28PM EDT | 2,400.00 | 81.49 | 79.55 | 81.20 | +81.49 | - | 3 | 15 | 287.01% |
| NVDA260116C02450000 | 2024-06-07 3:23PM EDT | 2,450.00 | 75.88 | 75.45 | 77.05 | +75.88 | - | 3 | - | 277.94% |
| NVDA260116C02500000 | 2024-06-07 3:56PM EDT | 2,500.00 | 72.00 | 71.60 | 73.20 | +72.00 | - | 14 | - | 270.00% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260116P00000500 | 2024-08-30 11:42AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20,257 | 162.50% |
| NVDA260116P00001000 | 2024-09-10 11:32AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,065 | 137.50% |
| NVDA260116P00001500 | 2024-07-25 1:13PM EDT | 1.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 430 | 157.81% |
| NVDA260116P00002000 | 2024-08-26 11:36AM EDT | 2.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 242 | 951 | 134.38% |
| NVDA260116P00002500 | 2024-08-26 9:52AM EDT | 2.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 729 | 118.75% |
| NVDA260116P00003000 | 2024-09-05 12:17PM EDT | 3.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 480 | 1,561 | 149.61% |
| NVDA260116P00003500 | 2024-06-17 12:06AM EDT | 3.50 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00004000 | 2024-08-13 11:58AM EDT | 4.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 1 | 1,155 | 110.94% |
| NVDA260116P00004500 | 2024-08-01 1:00PM EDT | 4.50 | 0.01 | 0.00 | 2.55 | 0.00 | - | 12 | 1,437 | 203.52% |
| NVDA260116P00005000 | 2024-08-05 2:13PM EDT | 5.00 | 0.10 | 0.01 | 12.50 | 0.00 | - | 31 | 1,147 | 0.00% |
| NVDA260116P00005500 | 2024-09-05 3:20PM EDT | 5.50 | 0.03 | 0.02 | 0.27 | 0.00 | - | 1 | 389 | 120.51% |
| NVDA260116P00006000 | 2024-08-05 3:46PM EDT | 6.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 9 | 2,253 | 96.09% |
| NVDA260116P00007000 | 2024-08-14 1:33PM EDT | 7.00 | 0.05 | 0.03 | 0.26 | 0.00 | - | 210 | 2,294 | 109.96% |
| NVDA260116P00008000 | 2024-08-05 2:28PM EDT | 8.00 | 0.06 | 0.01 | 0.30 | 0.00 | - | 38 | 13,367 | 105.27% |
| NVDA260116P00009000 | 2024-08-30 11:04AM EDT | 9.00 | 0.06 | 0.04 | 0.26 | 0.00 | - | 10 | 2,004 | 99.90% |
| NVDA260116P00010000 | 2024-08-30 12:54PM EDT | 10.00 | 0.06 | 0.04 | 0.25 | 0.00 | - | 11 | 7,377 | 95.12% |
| NVDA260116P00011000 | 2024-08-30 12:54PM EDT | 11.00 | 0.09 | 0.05 | 0.24 | 0.00 | - | 1 | 1,500 | 91.21% |
| NVDA260116P00012000 | 2024-08-05 3:49PM EDT | 12.00 | 0.20 | 0.01 | 0.94 | 0.00 | - | 45 | 5,573 | 105.57% |
| NVDA260116P00013000 | 2024-09-05 10:36AM EDT | 13.00 | 0.09 | 0.06 | 0.24 | 0.00 | - | 27 | 19,194 | 84.96% |
| NVDA260116P00014000 | 2024-09-04 11:01AM EDT | 14.00 | 0.12 | 0.08 | 0.22 | 0.00 | - | 70 | 2,450 | 82.03% |
| NVDA260116P00015000 | 2024-09-12 3:57PM EDT | 15.00 | 0.14 | 0.10 | 0.21 | 0.00 | - | 20 | 5,304 | 79.59% |
| NVDA260116P00016000 | 2024-08-26 10:40AM EDT | 16.00 | 0.19 | 0.11 | 0.20 | 0.00 | - | 7 | 6,152 | 77.05% |
| NVDA260116P00017000 | 2024-08-16 10:37AM EDT | 17.00 | 0.22 | 0.13 | 0.19 | 0.00 | - | 31 | 2,080 | 75.00% |
| NVDA260116P00018000 | 2024-08-13 10:08AM EDT | 18.00 | 0.26 | 0.13 | 0.20 | 0.00 | - | 1 | 2,958 | 73.05% |
| NVDA260116P00019000 | 2024-09-06 2:59PM EDT | 19.00 | 0.25 | 0.15 | 0.22 | 0.00 | - | 1 | 1,695 | 72.07% |
| NVDA260116P00020000 | 2024-09-12 12:09PM EDT | 20.00 | 0.21 | 0.18 | 0.24 | -0.06 | -22.22% | 2 | 3,996 | 71.39% |
| NVDA260116P00021000 | 2024-09-05 3:11PM EDT | 21.00 | 0.26 | 0.20 | 0.28 | 0.00 | - | 1 | 1,317 | 70.80% |
| NVDA260116P00022000 | 2024-08-27 9:49AM EDT | 22.00 | 0.30 | 0.24 | 0.30 | 0.00 | - | 2 | 1,612 | 70.12% |
| NVDA260116P00023000 | 2024-08-07 3:13PM EDT | 23.00 | 0.64 | 0.34 | 0.43 | 0.00 | - | 1 | 1,532 | 72.22% |
| NVDA260116P00024000 | 2024-08-02 11:09AM EDT | 24.00 | 0.62 | 0.29 | 0.34 | 0.00 | - | 11 | 1,044 | 68.12% |
| NVDA260116P00025000 | 2024-09-12 12:26PM EDT | 25.00 | 0.38 | 0.33 | 0.39 | -0.06 | -13.64% | 1 | 3,399 | 67.87% |
| NVDA260116P00026000 | 2024-09-04 10:05AM EDT | 26.00 | 0.49 | 0.37 | 0.43 | 0.00 | - | 590 | 2,579 | 67.33% |
| NVDA260116P00027000 | 2024-09-03 10:40AM EDT | 27.00 | 0.45 | 0.40 | 0.47 | 0.00 | - | 10 | 5,905 | 66.60% |
| NVDA260116P00028000 | 2024-08-19 2:18PM EDT | 28.00 | 0.52 | 0.44 | 0.53 | 0.00 | - | 1 | 2,547 | 66.26% |
| NVDA260116P00029000 | 2024-08-13 2:28PM EDT | 29.00 | 0.63 | 0.48 | 0.55 | 0.00 | - | 2 | 4,830 | 65.38% |
| NVDA260116P00030000 | 2024-09-11 9:30AM EDT | 30.00 | 0.55 | 0.53 | 0.59 | -0.07 | -11.29% | 2 | 17,700 | 64.82% |
| NVDA260116P00031000 | 2024-09-11 10:30AM EDT | 31.00 | 0.70 | 0.57 | 0.65 | 0.00 | - | 1 | 731 | 64.33% |
| NVDA260116P00031500 | 2024-09-11 10:14AM EDT | 31.50 | 0.70 | 0.60 | 0.67 | 0.00 | - | 1 | 475 | 64.06% |
| NVDA260116P00032000 | 2024-09-03 9:30AM EDT | 32.00 | 0.63 | 0.62 | 0.69 | 0.00 | - | 1 | 2,224 | 63.72% |
| NVDA260116P00032500 | 2024-09-12 9:49AM EDT | 32.50 | 0.70 | 0.65 | 0.72 | 0.00 | - | 1 | 1,243 | 63.53% |
| NVDA260116P00033000 | 2024-09-06 10:31AM EDT | 33.00 | 0.72 | 0.67 | 0.71 | -0.18 | -20.00% | 1 | 563 | 62.89% |
| NVDA260116P00033500 | 2024-09-12 3:02PM EDT | 33.50 | 0.72 | 0.70 | 0.74 | -0.28 | -28.00% | 2 | 880 | 62.70% |
| NVDA260116P00034000 | 2024-09-06 11:44AM EDT | 34.00 | 1.06 | 0.73 | 0.80 | 0.00 | - | 1 | 900 | 62.74% |
| NVDA260116P00034500 | 2024-09-04 9:48AM EDT | 34.50 | 0.95 | 0.76 | 0.83 | 0.00 | - | 1 | 909 | 62.52% |
| NVDA260116P00035000 | 2024-09-10 3:21PM EDT | 35.00 | 0.97 | 0.79 | 0.86 | 0.00 | - | 10 | 16,817 | 62.28% |
| NVDA260116P00035500 | 2024-09-05 11:00AM EDT | 35.50 | 0.97 | 0.82 | 0.89 | 0.00 | - | 1 | 2,270 | 62.06% |
| NVDA260116P00036000 | 2024-09-11 2:20PM EDT | 36.00 | 0.91 | 0.85 | 0.93 | 0.00 | - | 5 | 1,249 | 61.87% |
| NVDA260116P00036500 | 2024-08-05 9:30AM EDT | 36.50 | 3.92 | 0.00 | 0.00 | 0.00 | - | 10 | 2,026 | 25.00% |
| NVDA260116P00037000 | 2024-09-03 3:31PM EDT | 37.00 | 1.12 | 0.92 | 0.99 | 0.00 | - | 4 | 2,458 | 61.43% |
| NVDA260116P00037500 | 2024-08-20 9:34AM EDT | 37.50 | 1.00 | 0.95 | 1.03 | 0.00 | - | 5 | 1,469 | 61.23% |
| NVDA260116P00038000 | 2024-09-09 12:13PM EDT | 38.00 | 1.30 | 0.99 | 1.08 | 0.00 | - | 1 | 3,158 | 61.13% |
| NVDA260116P00038500 | 2024-09-06 2:14PM EDT | 38.50 | 1.50 | 1.03 | 1.10 | 0.00 | - | 20 | 2,304 | 60.86% |
| NVDA260116P00039000 | 2024-09-06 2:09PM EDT | 39.00 | 1.56 | 1.06 | 1.14 | 0.00 | - | 2 | 2,917 | 60.64% |
| NVDA260116P00039500 | 2024-08-02 10:50AM EDT | 39.50 | 2.00 | 1.00 | 1.60 | 0.00 | - | 51 | 4,692 | 62.26% |
| NVDA260116P00040000 | 2024-09-12 11:58AM EDT | 40.00 | 1.22 | 1.15 | 1.22 | +0.03 | +2.52% | 2 | 16,804 | 60.33% |
| NVDA260116P00040500 | 2024-08-28 11:17AM EDT | 40.50 | 1.19 | 1.18 | 1.27 | 0.00 | - | 1 | 1,148 | 60.14% |
| NVDA260116P00041000 | 2024-07-31 12:04PM EDT | 41.00 | 1.33 | 1.11 | 1.70 | 0.00 | - | 200 | 1,050 | 61.40% |
| NVDA260116P00041500 | 2024-08-30 10:16AM EDT | 41.50 | 1.25 | 1.27 | 1.35 | 0.00 | - | 1 | 3,022 | 59.79% |
| NVDA260116P00042000 | 2024-09-10 9:54AM EDT | 42.00 | 1.41 | 1.31 | 1.39 | -0.21 | -12.96% | 1 | 10,243 | 59.57% |
| NVDA260116P00042500 | 2024-08-15 10:24AM EDT | 42.50 | 1.49 | 1.35 | 1.43 | 0.00 | - | 2 | 1,423 | 59.36% |
| NVDA260116P00043000 | 2024-09-12 9:55AM EDT | 43.00 | 1.48 | 1.40 | 1.48 | +0.11 | +8.03% | 1 | 1,268 | 59.23% |
| NVDA260116P00043500 | 2024-07-09 9:30AM EDT | 43.50 | 1.04 | 2.43 | 2.54 | 0.00 | - | 1 | 831 | 67.31% |
| NVDA260116P00044000 | 2024-08-30 12:02PM EDT | 44.00 | 1.53 | 1.50 | 1.59 | 0.00 | - | 40 | 3,303 | 59.00% |
| NVDA260116P00044500 | 2024-09-06 2:23PM EDT | 44.50 | 2.25 | 1.55 | 1.63 | 0.00 | - | 10 | 3,632 | 58.80% |
| NVDA260116P00045000 | 2024-09-12 9:55AM EDT | 45.00 | 1.70 | 1.60 | 1.68 | +0.05 | +3.03% | 1 | 13,997 | 58.64% |
| NVDA260116P00045500 | 2024-09-11 1:47PM EDT | 45.50 | 1.76 | 1.66 | 1.75 | 0.00 | - | 2 | 10,800 | 58.59% |
| NVDA260116P00046000 | 2024-09-06 10:33AM EDT | 46.00 | 2.30 | 1.71 | 1.79 | 0.00 | - | 1 | 1,070 | 58.37% |
| NVDA260116P00046500 | 2024-09-05 10:33AM EDT | 46.50 | 2.03 | 1.76 | 1.85 | 0.00 | - | 1 | 269 | 58.24% |
| NVDA260116P00047000 | 2024-09-03 10:39AM EDT | 47.00 | 2.01 | 1.82 | 1.91 | 0.00 | - | 1 | 4,071 | 58.13% |
| NVDA260116P00047500 | 2024-06-25 10:32AM EDT | 47.50 | 1.78 | 2.02 | 2.15 | 0.00 | - | 20 | 1,191 | 59.23% |
| NVDA260116P00048000 | 2024-09-12 12:21PM EDT | 48.00 | 2.00 | 1.93 | 2.04 | -0.23 | -10.31% | 1 | 2,288 | 57.89% |
| NVDA260116P00048500 | 2024-09-03 10:08AM EDT | 48.50 | 2.12 | 1.99 | 2.08 | 0.00 | - | 1 | 869 | 57.68% |
| NVDA260116P00049000 | 2024-09-10 9:30AM EDT | 49.00 | 2.40 | 2.06 | 2.15 | 0.00 | - | 1 | 6,152 | 57.61% |
| NVDA260116P00049500 | 2024-09-03 10:14AM EDT | 49.50 | 2.30 | 2.12 | 2.21 | 0.00 | - | 1 | 2,226 | 57.46% |
| NVDA260116P00050000 | 2024-09-12 2:10PM EDT | 50.00 | 2.17 | 2.18 | 2.27 | -0.08 | -3.56% | 307 | 14,849 | 57.30% |
| NVDA260116P00050500 | 2024-09-05 9:34AM EDT | 50.50 | 2.78 | 2.25 | 2.34 | 0.00 | - | 2 | 3,452 | 57.21% |
| NVDA260116P00051000 | 2024-08-28 12:56PM EDT | 51.00 | 2.18 | 2.31 | 2.40 | 0.00 | - | 2 | 4,904 | 57.04% |
| NVDA260116P00051500 | 2024-08-06 11:12AM EDT | 51.50 | 4.25 | 2.85 | 2.94 | 0.00 | - | 1 | 758 | 59.89% |
| NVDA260116P00052000 | 2024-09-03 12:37PM EDT | 52.00 | 2.75 | 2.45 | 2.56 | 0.00 | - | 1 | 2,682 | 56.89% |
| NVDA260116P00052500 | 2024-09-12 11:28AM EDT | 52.50 | 2.67 | 2.52 | 2.65 | +0.12 | +4.71% | 1 | 911 | 56.82% |
| NVDA260116P00053000 | 2024-09-09 1:14PM EDT | 53.00 | 3.30 | 2.59 | 2.69 | 0.00 | - | 2 | 1,549 | 56.60% |
| NVDA260116P00053500 | 2024-08-23 9:59AM EDT | 53.50 | 2.60 | 2.66 | 2.76 | 0.00 | - | 10 | 1,261 | 56.47% |
| NVDA260116P00054000 | 2024-09-06 10:55AM EDT | 54.00 | 2.82 | 2.74 | 2.85 | -0.93 | -24.80% | 5 | 1,766 | 56.42% |
| NVDA260116P00054500 | 2024-08-27 2:35PM EDT | 54.50 | 2.60 | 2.82 | 2.93 | 0.00 | - | 3 | 256 | 56.33% |
| NVDA260116P00055000 | 2024-09-12 11:00AM EDT | 55.00 | 3.10 | 2.89 | 3.05 | -0.60 | -16.22% | 3 | 5,826 | 56.32% |
| NVDA260116P00055500 | 2024-09-04 2:25PM EDT | 55.50 | 3.55 | 2.97 | 3.10 | 0.00 | - | 1 | 823 | 56.13% |
| NVDA260116P00056000 | 2024-09-03 9:54AM EDT | 56.00 | 3.20 | 3.05 | 3.20 | 0.00 | - | 1 | 1,194 | 56.07% |
| NVDA260116P00056500 | 2024-09-12 1:22PM EDT | 56.50 | 3.18 | 3.10 | 3.25 | -0.82 | -20.50% | 2 | 301 | 55.80% |
| NVDA260116P00057000 | 2024-09-11 3:19PM EDT | 57.00 | 3.34 | 3.20 | 3.35 | 0.00 | - | 210 | 1,147 | 55.77% |
| NVDA260116P00057500 | 2024-09-03 11:16AM EDT | 57.50 | 3.60 | 3.30 | 3.45 | 0.00 | - | 1 | 544 | 55.75% |
| NVDA260116P00058000 | 2024-09-06 3:21PM EDT | 58.00 | 4.58 | 3.35 | 3.55 | 0.00 | - | 5 | 1,608 | 55.59% |
| NVDA260116P00058500 | 2024-09-12 1:54PM EDT | 58.50 | 3.40 | 3.45 | 3.60 | -0.05 | -1.45% | 1 | 180 | 55.43% |
| NVDA260116P00059000 | 2024-09-11 2:28PM EDT | 59.00 | 3.75 | 3.55 | 3.75 | 0.00 | - | 2 | 592 | 55.51% |
| NVDA260116P00059500 | 2024-09-06 11:00AM EDT | 59.50 | 4.90 | 3.65 | 3.80 | 0.00 | - | 1 | 820 | 55.33% |
| NVDA260116P00060000 | 2024-09-12 3:51PM EDT | 60.00 | 3.81 | 3.75 | 3.85 | -0.09 | -2.31% | 66 | 11,395 | 55.15% |
| NVDA260116P00060500 | 2024-09-06 10:53AM EDT | 60.50 | 5.20 | 3.80 | 3.95 | 0.00 | - | 2 | 1,669 | 54.97% |
| NVDA260116P00061000 | 2024-09-03 11:16AM EDT | 61.00 | 4.27 | 3.90 | 4.15 | 0.00 | - | 1 | 1,003 | 55.13% |
| NVDA260116P00062000 | 2024-09-06 10:59AM EDT | 62.00 | 5.60 | 4.10 | 4.35 | 0.00 | - | 1 | 2,228 | 54.96% |
| NVDA260116P00063000 | 2024-09-09 9:34AM EDT | 63.00 | 5.48 | 4.30 | 4.45 | 0.00 | - | 1 | 6,725 | 54.55% |
| NVDA260116P00064000 | 2024-09-11 3:32PM EDT | 64.00 | 4.70 | 4.50 | 4.70 | 0.00 | - | 2 | 940 | 54.44% |
| NVDA260116P00065000 | 2024-09-12 10:22AM EDT | 65.00 | 4.85 | 4.75 | 4.90 | -0.08 | -1.62% | 4 | 11,157 | 54.32% |
| NVDA260116P00066000 | 2024-09-11 11:54AM EDT | 66.00 | 5.65 | 4.95 | 5.15 | 0.00 | - | 3 | 3,611 | 54.17% |
| NVDA260116P00067000 | 2024-09-11 2:13PM EDT | 67.00 | 5.45 | 5.20 | 5.35 | 0.00 | - | 5 | 3,154 | 53.99% |
| NVDA260116P00068000 | 2024-09-12 1:45PM EDT | 68.00 | 5.35 | 5.40 | 5.60 | -1.54 | -22.35% | 2 | 1,401 | 53.80% |
| NVDA260116P00069000 | 2024-09-11 3:58PM EDT | 69.00 | 5.80 | 5.65 | 5.85 | 0.00 | - | 40 | 1,778 | 53.68% |
| NVDA260116P00070000 | 2024-09-12 1:46PM EDT | 70.00 | 5.82 | 5.90 | 6.00 | -0.28 | -4.59% | 98 | 23,176 | 53.36% |
| NVDA260116P00071000 | 2024-09-05 3:15PM EDT | 71.00 | 7.40 | 6.15 | 6.35 | 0.00 | - | 50 | 1,488 | 53.37% |
| NVDA260116P00072000 | 2024-09-12 12:58PM EDT | 72.00 | 6.45 | 6.40 | 6.60 | -0.70 | -9.79% | 1 | 21,771 | 53.19% |
| NVDA260116P00073000 | 2024-09-10 12:58PM EDT | 73.00 | 8.25 | 6.70 | 6.85 | 0.00 | - | 2 | 3,214 | 53.08% |
| NVDA260116P00074000 | 2024-09-09 2:41PM EDT | 74.00 | 8.80 | 6.95 | 7.15 | 0.00 | - | 1 | 2,446 | 52.94% |
| NVDA260116P00075000 | 2024-09-12 3:10PM EDT | 75.00 | 7.15 | 7.25 | 7.40 | -0.35 | -4.67% | 30 | 6,900 | 52.78% |
| NVDA260116P00076000 | 2024-09-12 3:40PM EDT | 76.00 | 7.50 | 7.50 | 7.70 | -1.00 | -11.76% | 7 | 3,113 | 52.61% |
| NVDA260116P00077000 | 2024-09-11 11:53AM EDT | 77.00 | 8.80 | 7.80 | 8.00 | 0.00 | - | 54 | 1,136 | 52.50% |
| NVDA260116P00078000 | 2024-09-11 1:08PM EDT | 78.00 | 8.35 | 8.10 | 8.30 | -0.37 | -4.24% | 1 | 1,016 | 52.36% |
| NVDA260116P00079000 | 2024-09-11 11:54AM EDT | 79.00 | 8.55 | 8.40 | 8.60 | -0.95 | -10.00% | 20 | 1,754 | 52.22% |
| NVDA260116P00080000 | 2024-09-12 3:56PM EDT | 80.00 | 8.77 | 8.70 | 8.90 | -0.28 | -3.09% | 32 | 18,970 | 52.05% |
| NVDA260116P00081000 | 2024-09-11 3:19PM EDT | 81.00 | 9.41 | 9.05 | 9.20 | 0.00 | - | 445 | 1,099 | 51.94% |
| NVDA260116P00082000 | 2024-09-12 1:43PM EDT | 82.00 | 9.25 | 9.35 | 9.55 | -0.75 | -7.50% | 1 | 882 | 51.81% |
| NVDA260116P00083000 | 2024-09-11 12:17PM EDT | 83.00 | 10.55 | 9.65 | 9.85 | 0.00 | - | 2 | 1,280 | 51.60% |
| NVDA260116P00084000 | 2024-09-12 11:22AM EDT | 84.00 | 10.30 | 10.00 | 10.20 | -1.45 | -12.34% | 3 | 637 | 51.51% |
| NVDA260116P00085000 | 2024-09-12 3:16PM EDT | 85.00 | 10.31 | 10.35 | 10.55 | -0.34 | -3.19% | 3,361 | 13,730 | 51.40% |
| NVDA260116P00086000 | 2024-09-12 2:04PM EDT | 86.00 | 10.52 | 10.70 | 10.90 | -0.66 | -5.90% | 5 | 2,723 | 51.27% |
| NVDA260116P00087000 | 2024-09-12 2:15PM EDT | 87.00 | 10.89 | 11.05 | 11.30 | -0.64 | -5.55% | 10 | 1,156 | 51.20% |
| NVDA260116P00088000 | 2024-09-11 3:42PM EDT | 88.00 | 11.90 | 11.45 | 11.65 | 0.00 | - | 10 | 2,232 | 51.10% |
| NVDA260116P00089000 | 2024-09-11 9:32AM EDT | 89.00 | 13.20 | 11.80 | 12.05 | 0.00 | - | 10 | 395 | 51.00% |
| NVDA260116P00090000 | 2024-09-12 3:38PM EDT | 90.00 | 12.15 | 12.15 | 12.40 | -0.40 | -3.19% | 54 | 12,112 | 50.81% |
| NVDA260116P00091000 | 2024-09-11 3:25PM EDT | 91.00 | 12.93 | 12.55 | 12.80 | 0.00 | - | 80 | 941 | 50.73% |
| NVDA260116P00092000 | 2024-09-11 12:30PM EDT | 92.00 | 13.35 | 12.95 | 13.20 | -0.55 | -3.96% | 1 | 4,602 | 50.64% |
| NVDA260116P00093000 | 2024-09-11 3:37PM EDT | 93.00 | 13.80 | 13.35 | 13.55 | 0.00 | - | 1,002 | 2,801 | 50.48% |
| NVDA260116P00094000 | 2024-09-11 3:42PM EDT | 94.00 | 14.25 | 13.75 | 14.00 | 0.00 | - | 48 | 751 | 50.42% |
| NVDA260116P00095000 | 2024-09-12 3:45PM EDT | 95.00 | 14.15 | 14.15 | 14.35 | -0.45 | -3.08% | 535 | 12,741 | 50.22% |
| NVDA260116P00096000 | 2024-09-12 12:17PM EDT | 96.00 | 14.75 | 14.55 | 14.80 | -2.61 | -15.03% | 91 | 741 | 50.13% |
| NVDA260116P00097000 | 2024-09-11 10:48AM EDT | 97.00 | 17.80 | 15.00 | 15.20 | 0.00 | - | 1 | 2,056 | 50.03% |
| NVDA260116P00098000 | 2024-09-12 1:45PM EDT | 98.00 | 15.20 | 15.40 | 15.65 | -0.70 | -4.40% | 36 | 1,062 | 50.19% |
| NVDA260116P00099000 | 2024-09-12 1:01PM EDT | 99.00 | 15.85 | 15.85 | 16.05 | -4.35 | -21.53% | 3 | 1,385 | 50.00% |
| NVDA260116P00100000 | 2024-09-12 3:57PM EDT | 100.00 | 16.40 | 16.30 | 16.50 | -0.60 | -3.53% | 176 | 22,351 | 49.91% |
| NVDA260116P00101000 | 2024-09-12 1:13PM EDT | 101.00 | 16.75 | 16.70 | 16.95 | -5.25 | -23.86% | 2 | 1,050 | 49.81% |
| NVDA260116P00102000 | 2024-09-12 12:42PM EDT | 102.00 | 17.12 | 17.15 | 17.40 | -2.03 | -10.60% | 7 | 759 | 49.69% |
| NVDA260116P00103000 | 2024-09-12 3:40PM EDT | 103.00 | 17.59 | 17.65 | 17.85 | -1.92 | -9.84% | 9 | 16,051 | 49.56% |
| NVDA260116P00104000 | 2024-09-12 1:46PM EDT | 104.00 | 17.85 | 18.10 | 18.30 | -0.70 | -3.77% | 58 | 3,838 | 49.42% |
| NVDA260116P00105000 | 2024-09-12 1:18PM EDT | 105.00 | 18.53 | 18.40 | 18.80 | -0.47 | -2.47% | 14 | 11,696 | 49.38% |
| NVDA260116P00106000 | 2024-09-12 1:58PM EDT | 106.00 | 18.70 | 19.05 | 19.30 | -4.30 | -18.70% | 50 | 873 | 49.32% |
| NVDA260116P00107000 | 2024-09-12 2:38PM EDT | 107.00 | 19.50 | 19.55 | 19.75 | -3.30 | -14.47% | 64 | 1,409 | 49.14% |
| NVDA260116P00108000 | 2024-09-12 1:58PM EDT | 108.00 | 19.65 | 20.00 | 20.25 | -3.30 | -14.38% | 26 | 2,748 | 49.06% |
| NVDA260116P00109000 | 2024-09-12 1:14PM EDT | 109.00 | 20.50 | 20.50 | 20.80 | -2.45 | -10.68% | 1 | 515 | 49.06% |
| NVDA260116P00110000 | 2024-09-12 2:10PM EDT | 110.00 | 20.76 | 21.00 | 21.25 | -1.09 | -4.99% | 287 | 12,252 | 48.86% |
| NVDA260116P00111000 | 2024-09-06 10:57AM EDT | 111.00 | 27.21 | 21.50 | 21.75 | 0.00 | - | 1 | 787 | 48.74% |
| NVDA260116P00112000 | 2024-09-11 1:02PM EDT | 112.00 | 23.62 | 22.05 | 22.30 | 0.00 | - | 23 | 1,273 | 48.71% |
| NVDA260116P00113000 | 2024-09-12 10:32AM EDT | 113.00 | 22.69 | 22.55 | 22.80 | -0.83 | -3.53% | 5 | 627 | 48.57% |
| NVDA260116P00114000 | 2024-09-11 1:53PM EDT | 114.00 | 24.20 | 23.05 | 23.30 | 0.00 | - | 2 | 726 | 48.42% |
| NVDA260116P00115000 | 2024-09-12 2:11PM EDT | 115.00 | 23.35 | 23.60 | 23.85 | -1.02 | -4.19% | 27 | 9,038 | 48.35% |
| NVDA260116P00116000 | 2024-09-12 2:48PM EDT | 116.00 | 23.90 | 24.15 | 24.40 | -6.65 | -21.77% | 1 | 660 | 48.28% |
| NVDA260116P00117000 | 2024-09-12 11:42AM EDT | 117.00 | 25.35 | 24.65 | 24.95 | -5.24 | -17.13% | 2 | 841 | 48.19% |
| NVDA260116P00118000 | 2024-09-12 3:27PM EDT | 118.00 | 25.37 | 25.20 | 25.50 | -0.53 | -2.05% | 361 | 1,697 | 48.10% |
| NVDA260116P00119000 | 2024-09-12 1:12PM EDT | 119.00 | 25.80 | 25.80 | 26.05 | -6.15 | -19.25% | 26 | 781 | 47.99% |
| NVDA260116P00120000 | 2024-09-12 2:16PM EDT | 120.00 | 26.05 | 26.35 | 26.60 | -1.20 | -4.40% | 113 | 8,399 | 47.88% |
| NVDA260116P00121000 | 2024-09-12 2:22PM EDT | 121.00 | 26.45 | 26.90 | 27.15 | -6.75 | -20.33% | 1 | 2,159 | 47.75% |
| NVDA260116P00122000 | 2024-09-12 3:43PM EDT | 122.00 | 27.39 | 27.40 | 28.15 | -4.15 | -13.16% | 10 | 691 | 48.46% |
| NVDA260116P00123000 | 2024-09-12 3:02PM EDT | 123.00 | 27.80 | 27.65 | 28.75 | -7.30 | -20.80% | 83 | 1,130 | 48.40% |
| NVDA260116P00124000 | 2024-09-12 3:38PM EDT | 124.00 | 28.51 | 28.25 | 29.30 | -1.06 | -3.58% | 134 | 2,226 | 48.24% |
| NVDA260116P00125000 | 2024-09-12 1:18PM EDT | 125.00 | 29.24 | 28.85 | 29.85 | -1.26 | -4.13% | 17 | 3,286 | 48.08% |
| NVDA260116P00126000 | 2024-08-30 1:14PM EDT | 126.00 | 29.72 | 29.75 | 30.50 | +0.22 | +0.75% | 2 | 1,511 | 48.09% |
| NVDA260116P00127000 | 2024-09-12 1:57PM EDT | 127.00 | 29.95 | 30.35 | 31.10 | -7.20 | -19.38% | 4 | 1,285 | 48.00% |
| NVDA260116P00128000 | 2024-09-12 1:57PM EDT | 128.00 | 30.55 | 30.95 | 31.70 | -4.54 | -12.94% | 7 | 935 | 47.89% |
| NVDA260116P00129000 | 2024-09-12 1:57PM EDT | 129.00 | 31.15 | 31.55 | 32.30 | -1.50 | -4.59% | 9 | 488 | 47.78% |
| NVDA260116P00130000 | 2024-09-12 2:16PM EDT | 130.00 | 31.85 | 32.15 | 32.90 | -1.98 | -5.85% | 39 | 7,849 | 47.66% |
| NVDA260116P00132000 | 2024-09-12 1:57PM EDT | 132.00 | 33.00 | 33.00 | 34.15 | -2.10 | -5.98% | 6 | 261 | 47.49% |
| NVDA260116P00134000 | 2024-09-12 1:57PM EDT | 134.00 | 34.25 | 34.10 | 35.60 | -0.15 | -0.44% | 3 | 121 | 47.64% |
| NVDA260116P00135000 | 2024-09-12 1:57PM EDT | 135.00 | 34.85 | 35.00 | 36.05 | -5.55 | -13.74% | 10 | 371 | 47.21% |
| NVDA260116P00136000 | 2024-09-12 1:54PM EDT | 136.00 | 35.45 | 35.60 | 36.70 | -5.75 | -13.96% | 2 | 613 | 47.13% |
| NVDA260116P00138000 | 2024-09-10 3:42PM EDT | 138.00 | 42.44 | 36.85 | 38.00 | 0.00 | - | 16 | 508 | 46.94% |
| NVDA260116P00140000 | 2024-09-12 2:02PM EDT | 140.00 | 38.10 | 38.20 | 39.30 | -2.23 | -5.53% | 33 | 29,956 | 46.72% |
| NVDA260116P00142000 | 2024-09-12 1:12PM EDT | 142.00 | 39.95 | 39.50 | 40.70 | -5.10 | -11.32% | 5 | 249 | 46.65% |
| NVDA260116P00144000 | 2024-09-12 1:42PM EDT | 144.00 | 40.95 | 40.85 | 42.05 | +2.70 | +7.06% | 2 | 329 | 46.46% |
| NVDA260116P00145000 | 2024-09-03 1:49PM EDT | 145.00 | 46.04 | 41.55 | 42.70 | 0.00 | - | 1 | 227 | 46.30% |
| NVDA260116P00146000 | 2024-09-05 3:41PM EDT | 146.00 | 48.65 | 42.20 | 43.40 | 0.00 | - | 1 | 843 | 46.23% |
| NVDA260116P00148000 | 2024-09-12 1:21PM EDT | 148.00 | 43.55 | 43.60 | 44.80 | -6.45 | -12.90% | 2 | 599 | 46.07% |
| NVDA260116P00150000 | 2024-09-12 2:55PM EDT | 150.00 | 45.34 | 44.90 | 46.10 | -9.83 | -17.82% | 4 | 4,620 | 45.69% |
| NVDA260116P00152000 | 2024-09-09 3:26PM EDT | 152.00 | 54.13 | 42.00 | 52.00 | 0.00 | - | 6 | 426 | 53.70% |
| NVDA260116P00154000 | 2024-09-09 3:26PM EDT | 154.00 | 55.74 | 44.00 | 54.00 | 0.00 | - | 5 | 1,319 | 54.56% |
| NVDA260116P00155000 | 2024-08-29 10:58AM EDT | 155.00 | 46.57 | 44.00 | 54.00 | 0.00 | - | 3 | 34 | 53.17% |
| NVDA260116P00156000 | 2024-09-12 2:55PM EDT | 156.00 | 49.60 | 45.00 | 55.00 | +7.81 | +18.69% | 1 | 740 | 53.59% |
| NVDA260116P00158000 | 2024-09-12 1:53PM EDT | 158.00 | 50.60 | 46.00 | 56.00 | -6.98 | -12.12% | 1 | 139 | 52.58% |
| NVDA260116P00160000 | 2024-09-10 3:48PM EDT | 160.00 | 59.20 | 52.15 | 53.35 | 0.00 | - | 10 | 3,556 | 44.71% |
| NVDA260116P00162000 | 2024-08-05 2:03PM EDT | 162.00 | 66.67 | 52.50 | 63.50 | 0.00 | - | 5 | 386 | 50.47% |
| NVDA260116P00164000 | 2024-08-01 11:15AM EDT | 164.00 | 59.40 | 45.00 | 55.25 | 0.00 | - | 1 | 9 | 42.16% |
| NVDA260116P00165000 | 2024-06-18 3:54PM EDT | 165.00 | 46.50 | 54.40 | 54.85 | 0.00 | - | 5 | 6 | 39.73% |
| NVDA260116P00166000 | 2024-07-09 12:37PM EDT | 166.00 | 49.50 | 65.65 | 70.35 | 0.00 | - | 1 | 1 | 63.01% |
| NVDA260116P00168000 | 2024-05-23 12:23PM EDT | 168.00 | 65.69 | 45.00 | 64.00 | 0.00 | - | - | 20 | 52.71% |
| NVDA260116P00169000 | 2024-06-11 12:06PM EDT | 169.00 | 56.61 | 50.80 | 56.95 | 0.00 | - | - | 2 | 37.12% |
| NVDA260116P00170000 | 2024-08-29 2:15PM EDT | 170.00 | 59.00 | 56.00 | 66.00 | 0.00 | - | 100 | 437 | 53.42% |
| NVDA260116P00171000 | 2024-06-14 3:49PM EDT | 171.00 | 52.70 | 49.00 | 56.45 | 0.00 | - | 1 | 1 | 32.02% |
| NVDA260116P00172000 | 2024-08-26 10:35AM EDT | 172.00 | 59.00 | 61.25 | 67.00 | 0.00 | - | 3 | 4 | 52.24% |
| NVDA260116P00173000 | 2024-08-19 3:54PM EDT | 173.00 | 57.31 | 62.05 | 63.60 | 0.00 | - | 10 | 12 | 43.98% |
| NVDA260116P00174000 | 2024-08-19 3:54PM EDT | 174.00 | 58.14 | 62.55 | 64.40 | 0.00 | - | 20 | 9 | 43.90% |
| NVDA260116P00175000 | 2024-08-30 2:17PM EDT | 175.00 | 64.30 | 60.00 | 65.20 | 0.00 | - | 4 | 16 | 43.81% |
| NVDA260116P00176000 | 2024-08-19 11:33AM EDT | 176.00 | 60.78 | 64.40 | 66.05 | 0.00 | - | 10 | 18 | 43.82% |
| NVDA260116P00177000 | 2024-08-16 10:34AM EDT | 177.00 | 63.60 | 64.95 | 66.85 | 0.00 | - | 10 | 8 | 43.72% |
| NVDA260116P00178000 | 2024-08-07 10:41AM EDT | 178.00 | 77.77 | 77.35 | 78.05 | 0.00 | - | 20 | 50 | 63.04% |
| NVDA260116P00179000 | 2024-08-27 10:28AM EDT | 179.00 | 63.14 | 66.90 | 68.50 | 0.00 | - | 2 | 0 | 43.61% |
| NVDA260116P00180000 | 2024-08-15 3:22PM EDT | 180.00 | 65.20 | 67.35 | 69.25 | 0.00 | - | 50 | 95 | 43.38% |
| NVDA260116P00181000 | 2024-07-30 12:38PM EDT | 181.00 | 78.26 | 68.55 | 70.60 | 0.00 | - | 203 | 106 | 44.43% |
| NVDA260116P00182000 | 2024-06-17 12:05AM EDT | 182.00 | 90.65 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA260116P00183000 | 2024-07-16 1:29PM EDT | 183.00 | 65.25 | 65.30 | 69.00 | 0.00 | - | 5 | 5 | 36.87% |
| NVDA260116P00184000 | 2024-08-07 10:41AM EDT | 184.00 | 83.02 | 82.80 | 83.50 | 0.00 | - | 20 | 134 | 63.97% |
| NVDA260116P00185000 | 2024-07-25 2:35PM EDT | 185.00 | 75.30 | 61.00 | 71.00 | 0.00 | - | 1 | 11 | 37.42% |
| NVDA260116P00187000 | 2024-07-09 12:07PM EDT | 187.00 | 65.16 | 82.65 | 85.90 | 0.00 | - | - | 1 | 61.39% |
| NVDA260116P00188000 | 2024-09-04 12:13PM EDT | 188.00 | 82.45 | 74.05 | 75.95 | 0.00 | - | 30 | 45 | 42.85% |
| NVDA260116P00189000 | 2024-07-25 3:28PM EDT | 189.00 | 78.55 | 69.10 | 75.00 | 0.00 | - | 18 | 18 | 38.48% |
| NVDA260116P00190000 | 2024-08-19 12:11PM EDT | 190.00 | 71.76 | 76.20 | 77.60 | 0.00 | - | 2 | 50 | 42.60% |
| NVDA260116P00191000 | 2024-07-30 10:24AM EDT | 191.00 | 85.35 | 76.80 | 79.05 | 0.00 | - | - | 30 | 43.90% |
| NVDA260116P00192000 | 2024-08-27 10:32AM EDT | 192.00 | 73.30 | 77.90 | 84.00 | 0.00 | - | - | 0 | 52.60% |
| NVDA260116P00193000 | 2024-09-03 11:43AM EDT | 193.00 | 85.00 | 78.45 | 84.00 | 0.00 | - | - | 30 | 50.82% |
| NVDA260116P00194000 | 2024-05-22 2:07PM EDT | 194.00 | 100.00 | 70.85 | 78.90 | 0.00 | - | - | 0 | 36.85% |
| NVDA260116P00195000 | 2024-09-06 1:05PM EDT | 195.00 | 93.93 | 79.80 | 86.00 | 0.00 | - | 10 | 11 | 51.37% |
| NVDA260116P00200000 | 2024-09-09 1:15PM EDT | 200.00 | 95.45 | 84.55 | 90.00 | 0.00 | - | 10 | 56 | 50.58% |
| NVDA260116P00205000 | 2024-08-30 1:13PM EDT | 205.00 | 89.55 | 88.80 | 95.00 | 0.00 | - | 30 | 30 | 51.85% |
| NVDA260116P00210000 | 2024-08-29 2:39PM EDT | 210.00 | 94.46 | 89.00 | 99.00 | 0.00 | - | 5 | 107 | 50.85% |
| NVDA260116P00214000 | 2024-08-20 1:34PM EDT | 214.00 | 92.08 | 96.60 | 103.00 | 0.00 | - | 24 | 12 | 51.79% |
| NVDA260116P00215000 | 2024-07-19 10:05AM EDT | 215.00 | 97.15 | 90.00 | 100.00 | 0.00 | - | 1 | 1 | 41.91% |
| NVDA260116P00216000 | 2024-08-20 1:34PM EDT | 216.00 | 93.85 | 98.60 | 105.00 | 0.00 | - | - | 1 | 52.25% |
| NVDA260116P00217000 | 2024-08-20 1:54PM EDT | 217.00 | 94.60 | 95.00 | 105.00 | 0.00 | - | 22 | 27 | 50.14% |
| NVDA260116P00220000 | 2024-08-30 2:24PM EDT | 220.00 | 105.30 | 102.10 | 108.00 | +2.00 | +1.94% | 2 | 52 | 50.80% |
| NVDA260116P00222000 | 2024-08-30 10:13AM EDT | 222.00 | 103.50 | 104.20 | 110.00 | 0.00 | - | 29 | 0 | 51.23% |
| NVDA260116P00223000 | 2024-08-29 12:43PM EDT | 223.00 | 103.70 | 101.00 | 115.00 | 0.00 | - | 19 | 2 | 60.37% |
| NVDA260116P00224000 | 2024-08-29 2:23PM EDT | 224.00 | 105.72 | 105.55 | 116.00 | 0.00 | - | 2 | 73 | 60.60% |
| NVDA260116P00225000 | 2024-08-29 12:43PM EDT | 225.00 | 105.55 | 106.50 | 117.00 | 0.00 | - | 17 | 10 | 60.82% |
| NVDA260116P00227000 | 2024-07-29 2:47PM EDT | 227.00 | 115.95 | 100.80 | 106.75 | 0.00 | - | - | 2 | 0.00% |
| NVDA260116P00228000 | 2024-07-09 12:07PM EDT | 228.00 | 99.69 | 121.65 | 125.25 | 0.00 | - | 2 | 1 | 68.51% |
| NVDA260116P00230000 | 2024-07-26 12:34PM EDT | 230.00 | 116.50 | 100.00 | 110.00 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA260116P00235000 | 2024-08-29 10:55AM EDT | 235.00 | 113.74 | 115.85 | 117.65 | 0.00 | - | - | 0 | 37.48% |
| NVDA260116P00240000 | 2024-09-10 10:06AM EDT | 240.00 | 133.00 | 120.35 | 130.00 | 0.00 | - | 5 | 5 | 59.60% |
| NVDA260116P00245000 | 2024-07-26 11:56AM EDT | 245.00 | 132.30 | 110.00 | 126.00 | 0.00 | - | 1 | 0 | 26.61% |
| NVDA260116P00250000 | 2024-09-12 10:37AM EDT | 250.00 | 130.70 | 130.00 | 139.00 | -11.38 | -8.01% | 2 | 0 | 59.19% |
| NVDA260116P00255000 | 2024-07-26 11:54AM EDT | 255.00 | 142.10 | 120.00 | 136.00 | 0.00 | - | 5 | 0 | 27.83% |
| NVDA260116P00260000 | 2024-09-03 10:48AM EDT | 260.00 | 150.00 | 133.90 | 145.45 | 0.00 | - | 2 | 0 | 51.59% |
| NVDA260116P00265000 | 2024-08-26 3:27PM EDT | 265.00 | 139.50 | 140.25 | 151.85 | 0.00 | - | 1 | 0 | 56.38% |
| NVDA260116P00270000 | 2024-08-29 10:58AM EDT | 270.00 | 140.76 | 145.10 | 156.65 | 0.00 | - | 5 | 0 | 56.65% |
| NVDA260116P00275000 | 2024-08-29 9:47AM EDT | 275.00 | 159.75 | 148.00 | 164.00 | 0.00 | - | 5 | 0 | 63.50% |
| NVDA260116P00280000 | 2024-08-29 10:56AM EDT | 280.00 | 156.68 | 153.00 | 169.00 | 0.00 | - | 52 | 0 | 64.30% |
| NVDA260116P00290000 | 2024-06-07 3:46PM EDT | 290.00 | 3.50 | 3.25 | 3.50 | +0.10 | +2.94% | 1 | 785 | 0.00% |
| NVDA260116P00300000 | 2024-06-07 1:34PM EDT | 300.00 | 3.60 | 3.10 | 4.00 | -0.20 | -5.26% | 4 | 1,948 | 0.00% |
| NVDA260116P00310000 | 2024-06-06 3:14PM EDT | 310.00 | 4.00 | 3.35 | 4.45 | 0.00 | - | 2 | 79 | 0.00% |
| NVDA260116P00315000 | 2024-06-06 11:23AM EDT | 315.00 | 4.28 | 3.50 | 4.55 | 0.00 | - | 1 | 54 | 0.00% |
| NVDA260116P00320000 | 2024-06-05 2:34PM EDT | 320.00 | 4.35 | 3.70 | 4.55 | 0.00 | - | 1 | 218 | 0.00% |
| NVDA260116P00325000 | 2024-06-05 1:29PM EDT | 325.00 | 4.50 | 3.85 | 4.95 | 0.00 | - | 3 | 128 | 0.00% |
| NVDA260116P00330000 | 2024-06-04 9:46AM EDT | 330.00 | 5.00 | 4.05 | 5.15 | 0.00 | - | 1 | 67 | 0.00% |
| NVDA260116P00335000 | 2024-05-30 3:27PM EDT | 335.00 | 5.30 | 4.20 | 5.25 | 0.00 | - | 1 | 94 | 0.00% |
| NVDA260116P00340000 | 2024-05-30 11:04AM EDT | 340.00 | 5.50 | 4.40 | 5.55 | 0.00 | - | 1 | 88 | 0.00% |
| NVDA260116P00345000 | 2024-05-31 10:15AM EDT | 345.00 | 6.00 | 4.60 | 5.75 | 0.00 | - | 1 | 91 | 0.00% |
| NVDA260116P00350000 | 2024-06-07 1:15PM EDT | 350.00 | 5.50 | 5.50 | 5.90 | -0.15 | -2.65% | 6 | 1,854 | 0.00% |
| NVDA260116P00355000 | 2024-06-07 9:34AM EDT | 355.00 | 6.00 | 5.05 | 6.10 | +0.20 | +3.45% | 1 | 181 | 0.00% |
| NVDA260116P00360000 | 2024-06-06 11:30AM EDT | 360.00 | 6.15 | 5.25 | 6.45 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA260116P00365000 | 2024-06-05 10:53AM EDT | 365.00 | 6.30 | 5.50 | 6.65 | 0.00 | - | 2 | 200 | 0.00% |
| NVDA260116P00370000 | 2024-06-05 9:53AM EDT | 370.00 | 6.54 | 5.80 | 6.90 | 0.00 | - | 2 | 194 | 0.00% |
| NVDA260116P00375000 | 2024-06-07 11:09AM EDT | 375.00 | 7.00 | 6.15 | 7.10 | +0.10 | +1.45% | 3 | 169 | 0.00% |
| NVDA260116P00380000 | 2024-05-28 3:02PM EDT | 380.00 | 6.90 | 6.45 | 7.35 | 0.00 | - | 5 | 162 | 0.00% |
| NVDA260116P00385000 | 2024-05-30 3:52PM EDT | 385.00 | 8.50 | 6.60 | 7.65 | 0.00 | - | 1 | 229 | 0.00% |
| NVDA260116P00390000 | 2024-06-07 10:51AM EDT | 390.00 | 7.70 | 6.85 | 7.85 | +0.25 | +3.36% | 20 | 263 | 0.00% |
| NVDA260116P00395000 | 2024-06-06 2:26PM EDT | 395.00 | 8.05 | 7.40 | 7.90 | 0.00 | - | 1 | 455 | 0.00% |
| NVDA260116P00400000 | 2024-06-07 3:56PM EDT | 400.00 | 8.00 | 7.55 | 8.25 | -0.30 | -3.61% | 10 | 1,645 | 0.00% |
| NVDA260116P00405000 | 2024-06-06 2:29PM EDT | 405.00 | 8.60 | 7.90 | 8.45 | 0.00 | - | 1 | 115 | 0.00% |
| NVDA260116P00410000 | 2024-06-07 1:02PM EDT | 410.00 | 8.62 | 8.20 | 8.80 | -0.28 | -3.15% | 3 | 122 | 0.00% |
| NVDA260116P00415000 | 2024-06-07 12:06PM EDT | 415.00 | 9.20 | 8.50 | 9.10 | +0.25 | +2.79% | 1 | 302 | 0.00% |
| NVDA260116P00420000 | 2024-06-06 3:06PM EDT | 420.00 | 9.15 | 8.50 | 9.70 | 0.00 | - | 5 | 1,048 | 0.00% |
| NVDA260116P00425000 | 2024-05-28 1:26PM EDT | 425.00 | 9.85 | 9.15 | 9.75 | 0.00 | - | 1 | 59 | 0.00% |
| NVDA260116P00430000 | 2024-06-07 11:56AM EDT | 430.00 | 10.30 | 9.50 | 10.15 | +0.30 | +3.00% | 1 | 157 | 0.00% |
| NVDA260116P00435000 | 2024-05-31 10:00AM EDT | 435.00 | 11.75 | 9.85 | 10.45 | 0.00 | - | 1 | 83 | 0.00% |
| NVDA260116P00440000 | 2024-06-07 12:04PM EDT | 440.00 | 11.10 | 10.20 | 10.80 | -0.10 | -0.89% | 2 | 342 | 0.00% |
| NVDA260116P00445000 | 2024-06-05 10:22AM EDT | 445.00 | 11.45 | 10.55 | 11.15 | 0.00 | - | 1 | 375 | 0.00% |
| NVDA260116P00450000 | 2024-06-07 12:00PM EDT | 450.00 | 12.00 | 10.90 | 11.80 | +0.75 | +6.67% | 13 | 1,517 | 0.00% |
| NVDA260116P00455000 | 2024-05-29 10:14AM EDT | 455.00 | 13.00 | 10.95 | 12.30 | 0.00 | - | 1 | 1,105 | 0.00% |
| NVDA260116P00460000 | 2024-06-07 2:21PM EDT | 460.00 | 12.55 | 11.70 | 12.35 | +0.60 | +5.02% | 11 | 156 | 0.00% |
| NVDA260116P00465000 | 2024-06-07 12:11PM EDT | 465.00 | 13.05 | 12.10 | 12.75 | 0.00 | - | 1 | 31 | 0.00% |
| NVDA260116P00470000 | 2024-06-07 12:03PM EDT | 470.00 | 13.70 | 12.50 | 13.15 | +0.20 | +1.48% | 7 | 425 | 0.00% |
| NVDA260116P00475000 | 2024-06-07 11:58AM EDT | 475.00 | 14.10 | 12.95 | 13.60 | -8.80 | -38.43% | 6 | 127 | 0.00% |
| NVDA260116P00480000 | 2024-06-06 9:49AM EDT | 480.00 | 14.00 | 13.35 | 14.05 | 0.00 | - | 4 | 217 | 0.00% |
| NVDA260116P00485000 | 2024-06-07 12:01PM EDT | 485.00 | 15.05 | 13.80 | 14.50 | -0.95 | -5.94% | 2 | 93 | 0.00% |
| NVDA260116P00490000 | 2024-06-07 12:11PM EDT | 490.00 | 15.40 | 14.20 | 14.90 | -0.15 | -0.96% | 4 | 711 | 0.00% |
| NVDA260116P00495000 | 2024-06-06 9:35AM EDT | 495.00 | 14.78 | 14.55 | 15.45 | 0.00 | - | 3 | 234 | 0.00% |
| NVDA260116P00500000 | 2024-06-07 3:38PM EDT | 500.00 | 15.80 | 15.20 | 15.90 | -0.30 | -1.86% | 64 | 1,528 | 0.00% |
| NVDA260116P00505000 | 2024-06-07 2:43PM EDT | 505.00 | 16.50 | 15.60 | 16.45 | +0.20 | +1.23% | 12 | 357 | 0.00% |
| NVDA260116P00510000 | 2024-06-07 1:54PM EDT | 510.00 | 16.70 | 16.20 | 16.85 | -0.55 | -3.19% | 14 | 512 | 0.00% |
| NVDA260116P00515000 | 2024-06-07 2:42PM EDT | 515.00 | 17.50 | 16.70 | 17.50 | +0.30 | +1.74% | 3 | 77 | 0.00% |
| NVDA260116P00520000 | 2024-06-07 1:55PM EDT | 520.00 | 17.70 | 17.05 | 18.00 | -0.50 | -2.75% | 17 | 271 | 0.00% |
| NVDA260116P00525000 | 2024-06-05 11:45AM EDT | 525.00 | 18.90 | 17.60 | 18.60 | 0.00 | - | 13 | 93 | 0.00% |
| NVDA260116P00530000 | 2024-06-07 12:11PM EDT | 530.00 | 19.65 | 18.15 | 19.15 | +0.70 | +3.69% | 5 | 154 | 0.00% |
| NVDA260116P00535000 | 2024-05-28 2:23PM EDT | 535.00 | 20.85 | 18.60 | 19.70 | 0.00 | - | 1 | 130 | 0.00% |
| NVDA260116P00540000 | 2024-06-05 3:38PM EDT | 540.00 | 19.95 | 19.20 | 20.30 | 0.00 | - | 20 | 182 | 0.00% |
| NVDA260116P00545000 | 2024-06-06 2:25PM EDT | 545.00 | 21.54 | 19.80 | 20.85 | 0.00 | - | 2 | 26 | 0.00% |
| NVDA260116P00550000 | 2024-06-07 3:42PM EDT | 550.00 | 21.10 | 20.65 | 21.35 | +0.20 | +0.96% | 3 | 571 | 0.00% |
| NVDA260116P00555000 | 2024-06-05 2:41PM EDT | 555.00 | 21.75 | 21.00 | 21.95 | 0.00 | - | 18 | 84 | 0.00% |
| NVDA260116P00560000 | 2024-06-05 3:24PM EDT | 560.00 | 22.15 | 21.55 | 22.60 | 0.00 | - | 23 | 134 | 0.00% |
| NVDA260116P00565000 | 2024-05-23 12:41PM EDT | 565.00 | 28.90 | 22.30 | 23.30 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA260116P00570000 | 2024-06-04 2:32PM EDT | 570.00 | 26.00 | 23.00 | 24.10 | 0.00 | - | 8 | 109 | 0.00% |
| NVDA260116P00575000 | 2024-06-05 2:24PM EDT | 575.00 | 24.40 | 23.75 | 24.90 | 0.00 | - | 18 | 45 | 0.00% |
| NVDA260116P00580000 | 2024-06-07 10:52AM EDT | 580.00 | 26.60 | 24.20 | 25.30 | +1.60 | +6.40% | 3 | 157 | 0.00% |
| NVDA260116P00585000 | 2024-05-30 11:06AM EDT | 585.00 | 29.70 | 25.10 | 26.05 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA260116P00590000 | 2024-06-05 11:28AM EDT | 590.00 | 27.35 | 25.55 | 26.80 | 0.00 | - | 5 | 57 | 0.00% |
| NVDA260116P00595000 | 2024-06-05 11:10AM EDT | 595.00 | 27.90 | 26.30 | 27.45 | 0.00 | - | 1 | 82 | 0.00% |
| NVDA260116P00600000 | 2024-06-07 3:38PM EDT | 600.00 | 28.00 | 27.10 | 28.20 | -0.40 | -1.41% | 21 | 828 | 0.00% |
| NVDA260116P00605000 | 2024-06-05 12:34PM EDT | 605.00 | 29.25 | 28.00 | 29.25 | 0.00 | - | 43 | 169 | 0.00% |
| NVDA260116P00610000 | 2024-06-07 11:56AM EDT | 610.00 | 31.00 | 28.50 | 29.75 | +1.00 | +3.33% | 2 | 101 | 0.00% |
| NVDA260116P00620000 | 2024-06-06 12:29PM EDT | 620.00 | 32.60 | 30.10 | 31.40 | 0.00 | - | 1 | 227 | 0.00% |
| NVDA260116P00630000 | 2024-06-05 3:55PM EDT | 630.00 | 32.30 | 32.05 | 33.10 | 0.00 | - | 22 | 676 | 0.00% |
| NVDA260116P00640000 | 2024-06-07 11:55AM EDT | 640.00 | 36.20 | 33.40 | 34.70 | +2.20 | +6.47% | 5 | 100 | 0.00% |
| NVDA260116P00650000 | 2024-06-07 1:06PM EDT | 650.00 | 36.12 | 35.30 | 36.55 | -1.18 | -3.16% | 4 | 1,040 | 0.00% |
| NVDA260116P00660000 | 2024-06-07 10:20AM EDT | 660.00 | 40.30 | 37.00 | 38.35 | +1.50 | +3.87% | 4 | 316 | 0.00% |
| NVDA260116P00670000 | 2024-06-05 3:53PM EDT | 670.00 | 39.35 | 39.60 | 40.35 | 0.00 | - | 9 | 148 | 0.00% |
| NVDA260116P00680000 | 2024-06-05 2:29PM EDT | 680.00 | 41.75 | 41.00 | 42.50 | 0.00 | - | 3 | 134 | 0.00% |
| NVDA260116P00690000 | 2024-06-06 9:35AM EDT | 690.00 | 42.90 | 42.95 | 44.25 | 0.00 | - | 1 | 138 | 0.00% |
| NVDA260116P00700000 | 2024-06-07 3:33PM EDT | 700.00 | 45.50 | 44.90 | 46.35 | -2.00 | -4.21% | 8 | 1,970 | 0.00% |
| NVDA260116P00710000 | 2024-06-07 3:40PM EDT | 710.00 | 47.92 | 46.95 | 48.45 | +0.40 | +0.84% | 4 | 77 | 0.00% |
| NVDA260116P00720000 | 2024-06-07 3:59PM EDT | 720.00 | 49.80 | 49.35 | 50.00 | -2.15 | -4.14% | 194 | 2,057 | 0.00% |
| NVDA260116P00730000 | 2024-06-07 11:40AM EDT | 730.00 | 55.25 | 51.50 | 53.45 | +1.70 | +3.17% | 2 | 321 | 0.00% |
| NVDA260116P00740000 | 2024-06-07 3:11PM EDT | 740.00 | 55.25 | 54.00 | 55.70 | -0.85 | -1.52% | 8 | 129 | 0.00% |
| NVDA260116P00750000 | 2024-06-07 2:14PM EDT | 750.00 | 58.75 | 56.55 | 57.80 | -2.10 | -3.45% | 3 | 448 | 0.00% |
| NVDA260116P00760000 | 2024-06-07 12:31PM EDT | 760.00 | 60.20 | 58.75 | 60.40 | -1.00 | -1.63% | 8 | 287 | 0.00% |
| NVDA260116P00770000 | 2024-06-07 1:00PM EDT | 770.00 | 62.00 | 61.45 | 62.75 | -3.10 | -4.76% | 3 | 125 | 0.00% |
| NVDA260116P00780000 | 2024-06-05 1:05PM EDT | 780.00 | 65.04 | 64.05 | 65.35 | 0.00 | - | 3 | 96 | 0.00% |
| NVDA260116P00790000 | 2024-06-07 3:52PM EDT | 790.00 | 67.50 | 66.70 | 68.05 | -1.40 | -2.03% | 5 | 142 | 0.00% |
| NVDA260116P00800000 | 2024-06-07 3:55PM EDT | 800.00 | 70.00 | 69.50 | 71.20 | -1.39 | -1.95% | 12 | 1,445 | 0.00% |
| NVDA260116P00810000 | 2024-06-07 12:00PM EDT | 810.00 | 76.10 | 72.20 | 73.80 | +1.10 | +1.47% | 2 | 120 | 0.00% |
| NVDA260116P00820000 | 2024-06-07 3:44PM EDT | 820.00 | 75.55 | 75.10 | 76.50 | -1.65 | -2.14% | 2 | 134 | 0.00% |
| NVDA260116P00830000 | 2024-06-06 9:59AM EDT | 830.00 | 82.75 | 78.00 | 79.45 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA260116P00840000 | 2024-06-06 11:01AM EDT | 840.00 | 83.52 | 80.95 | 82.70 | 0.00 | - | 12 | 44 | 0.00% |
| NVDA260116P00850000 | 2024-06-06 12:30PM EDT | 850.00 | 88.15 | 84.15 | 85.55 | 0.00 | - | 12 | 201 | 0.00% |
| NVDA260116P00860000 | 2024-06-07 1:07PM EDT | 860.00 | 87.29 | 87.15 | 88.75 | -2.58 | -2.87% | 6 | 191 | 0.00% |
| NVDA260116P00870000 | 2024-06-05 10:36AM EDT | 870.00 | 93.10 | 90.35 | 92.05 | 0.00 | - | 2 | 88 | 0.00% |
| NVDA260116P00880000 | 2024-06-06 9:54AM EDT | 880.00 | 96.50 | 93.60 | 95.40 | 0.00 | - | 9 | 255 | 0.00% |
| NVDA260116P00890000 | 2024-06-06 9:30AM EDT | 890.00 | 92.73 | 96.95 | 98.75 | 0.00 | - | 2 | 35 | 0.00% |
| NVDA260116P00900000 | 2024-06-07 1:42PM EDT | 900.00 | 101.45 | 100.45 | 102.10 | -2.79 | -2.68% | 103 | 683 | 0.00% |
| NVDA260116P00910000 | 2024-06-05 2:08PM EDT | 910.00 | 104.50 | 103.80 | 105.60 | 0.00 | - | 1 | 75 | 0.00% |
| NVDA260116P00920000 | 2024-06-05 1:22PM EDT | 920.00 | 108.45 | 107.30 | 109.20 | 0.00 | - | 2 | 440 | 0.00% |
| NVDA260116P00930000 | 2024-05-31 10:31AM EDT | 930.00 | 137.08 | 110.95 | 112.80 | 0.00 | - | 1 | 184 | 0.00% |
| NVDA260116P00940000 | 2024-05-31 3:52PM EDT | 940.00 | 137.50 | 114.55 | 116.55 | 0.00 | - | 7 | 76 | 0.00% |
| NVDA260116P00950000 | 2024-06-06 3:08PM EDT | 950.00 | 122.64 | 118.35 | 120.15 | 0.00 | - | 204 | 733 | 0.00% |
| NVDA260116P00960000 | 2024-06-07 9:55AM EDT | 960.00 | 128.50 | 122.05 | 124.15 | +1.59 | +1.25% | 2 | 34 | 0.00% |
| NVDA260116P00970000 | 2024-06-05 2:47PM EDT | 970.00 | 125.64 | 125.95 | 128.05 | 0.00 | - | 22 | 73 | 0.00% |
| NVDA260116P00980000 | 2024-06-07 1:43PM EDT | 980.00 | 131.40 | 129.90 | 132.00 | -4.70 | -3.45% | 11 | 103 | 0.00% |
| NVDA260116P00990000 | 2024-06-07 3:44PM EDT | 990.00 | 134.60 | 134.35 | 136.00 | -2.39 | -1.74% | 87 | 150 | 0.00% |
| NVDA260116P01000000 | 2024-06-07 2:21PM EDT | 1,000.00 | 141.49 | 137.65 | 140.05 | +0.54 | +0.38% | 57 | 911 | 0.00% |
| NVDA260116P01010000 | 2024-06-07 1:07PM EDT | 1,010.00 | 142.55 | 142.05 | 144.20 | -4.40 | -2.99% | 49 | 35 | 0.00% |
| NVDA260116P01020000 | 2024-06-06 2:20PM EDT | 1,020.00 | 153.40 | 146.25 | 148.45 | 0.00 | - | 4 | 82 | 0.00% |
| NVDA260116P01030000 | 2024-06-06 9:57AM EDT | 1,030.00 | 156.53 | 150.00 | 153.20 | 0.00 | - | 2 | 1,620 | 0.00% |
| NVDA260116P01040000 | 2024-06-07 1:22PM EDT | 1,040.00 | 155.16 | 154.75 | 157.05 | +0.68 | +0.44% | 94 | 431 | 0.00% |
| NVDA260116P01050000 | 2024-06-07 1:22PM EDT | 1,050.00 | 159.64 | 159.00 | 161.60 | -1.24 | -0.77% | 116 | 1,142 | 0.00% |
| NVDA260116P01060000 | 2024-06-07 2:08PM EDT | 1,060.00 | 167.00 | 163.60 | 165.95 | +0.01 | +0.01% | 1 | 36 | 0.00% |
| NVDA260116P01070000 | 2024-05-31 12:12PM EDT | 1,070.00 | 207.20 | 168.15 | 170.45 | 0.00 | - | 5 | 75 | 0.00% |
| NVDA260116P01080000 | 2024-05-31 12:12PM EDT | 1,080.00 | 212.65 | 172.70 | 175.10 | 0.00 | - | 4 | 106 | 0.00% |
| NVDA260116P01090000 | 2024-05-21 2:46PM EDT | 1,090.00 | 272.45 | 177.35 | 179.65 | 0.00 | - | 4 | 53 | 0.00% |
| NVDA260116P01100000 | 2024-06-07 3:59PM EDT | 1,100.00 | 183.15 | 181.85 | 184.50 | -3.84 | -2.05% | 99 | 1,105 | 0.00% |
| NVDA260116P01110000 | 2024-06-05 3:12PM EDT | 1,110.00 | 185.45 | 186.85 | 189.30 | 0.00 | - | 3 | 42 | 0.00% |
| NVDA260116P01120000 | 2024-06-06 12:17PM EDT | 1,120.00 | 200.00 | 191.65 | 194.15 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA260116P01130000 | 2024-06-05 10:14AM EDT | 1,130.00 | 202.10 | 196.50 | 199.15 | 0.00 | - | 5 | 38 | 0.00% |
| NVDA260116P01140000 | 2024-06-07 1:46PM EDT | 1,140.00 | 203.38 | 201.45 | 204.15 | -4.17 | -2.01% | 1 | 23 | 0.00% |
| NVDA260116P01150000 | 2024-06-07 10:22AM EDT | 1,150.00 | 216.00 | 206.60 | 209.00 | +0.05 | +0.02% | 1 | 64 | 0.00% |
| NVDA260116P01160000 | 2024-06-06 3:48PM EDT | 1,160.00 | 217.00 | 211.60 | 214.05 | 0.00 | - | 1 | 33 | 0.00% |
| NVDA260116P01170000 | 2024-05-28 12:03PM EDT | 1,170.00 | 241.50 | 216.65 | 219.40 | 0.00 | - | 8 | 62 | 0.00% |
| NVDA260116P01180000 | 2024-06-05 2:13PM EDT | 1,180.00 | 222.27 | 221.80 | 224.60 | 0.00 | - | 3 | 106 | 0.00% |
| NVDA260116P01190000 | 2024-06-06 9:47AM EDT | 1,190.00 | 223.49 | 227.15 | 229.85 | 0.00 | - | 28 | 60 | 0.00% |
| NVDA260116P01200000 | 2024-06-07 3:42PM EDT | 1,200.00 | 233.50 | 232.15 | 235.65 | -2.60 | -1.10% | 18 | 1,027 | 0.00% |
| NVDA260116P01210000 | 2024-06-05 3:39PM EDT | 1,210.00 | 236.11 | 237.85 | 240.65 | 0.00 | - | 8 | 201 | 0.00% |
| NVDA260116P01220000 | 2024-06-05 3:39PM EDT | 1,220.00 | 241.51 | 243.25 | 246.10 | 0.00 | - | 5 | 51 | 0.00% |
| NVDA260116P01230000 | 2024-05-31 12:02PM EDT | 1,230.00 | 296.70 | 248.70 | 251.60 | 0.00 | - | 2 | 94 | 0.00% |
| NVDA260116P01240000 | 2024-06-06 9:47AM EDT | 1,240.00 | 250.15 | 254.25 | 257.20 | 0.00 | - | 29 | 158 | 0.00% |
| NVDA260116P01250000 | 2024-06-07 1:18PM EDT | 1,250.00 | 260.65 | 259.95 | 262.75 | -4.35 | -1.64% | 23 | 95 | 0.00% |
| NVDA260116P01260000 | 2024-06-05 3:36PM EDT | 1,260.00 | 264.10 | 265.15 | 268.65 | 0.00 | - | 2 | 136 | 0.00% |
| NVDA260116P01270000 | 2024-06-05 3:39PM EDT | 1,270.00 | 269.30 | 270.85 | 274.40 | 0.00 | - | 1 | 117 | 0.00% |
| NVDA260116P01280000 | 2024-05-31 12:29PM EDT | 1,280.00 | 337.60 | 276.60 | 280.20 | 0.00 | - | 3 | 91 | 0.00% |
| NVDA260116P01290000 | 2024-05-31 12:29PM EDT | 1,290.00 | 344.50 | 282.40 | 286.05 | 0.00 | - | 3 | 39 | 0.00% |
| NVDA260116P01300000 | 2024-06-07 11:26AM EDT | 1,300.00 | 300.13 | 288.45 | 291.95 | +5.16 | +1.75% | 10 | 59 | 0.00% |
| NVDA260116P01320000 | 2024-05-28 2:22PM EDT | 1,320.00 | 331.27 | 300.35 | 304.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P01340000 | 2024-05-21 2:15PM EDT | 1,340.00 | 449.37 | 312.40 | 316.30 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA260116P01360000 | 2024-06-07 9:41AM EDT | 1,360.00 | 339.95 | 324.65 | 331.65 | -238.57 | -41.24% | 1 | 56 | 0.00% |
| NVDA260116P01380000 | 2024-05-01 12:56PM EDT | 1,380.00 | 582.02 | 384.00 | 399.05 | 0.00 | - | 17 | 18 | 0.00% |
| NVDA260116P01400000 | 2024-06-06 10:03AM EDT | 1,400.00 | 355.62 | 348.80 | 355.45 | 0.00 | - | 10 | 45 | 0.00% |
| NVDA260116P01420000 | 2024-03-14 2:12PM EDT | 1,420.00 | 579.35 | 562.55 | 579.95 | 0.00 | - | 1 | 5 | 0.00% |
| NVDA260116P01440000 | 2024-06-06 9:49AM EDT | 1,440.00 | 377.75 | 374.80 | 381.80 | 0.00 | - | 10 | 18 | 0.00% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 1,460.00 | 669.51 | 540.85 | 556.65 | 0.00 | - | 55 | 83 | 0.00% |
| NVDA260116P01480000 | 2024-05-30 3:20PM EDT | 1,480.00 | 451.60 | 401.95 | 411.30 | 0.00 | - | 1 | 53 | 0.00% |
| NVDA260116P01500000 | 2024-06-06 12:12PM EDT | 1,500.00 | 425.02 | 415.75 | 424.60 | 0.00 | - | 1 | 176 | 0.00% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 1,520.00 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 0.00% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 1,540.00 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 0.00% |
| NVDA260116P01560000 | 2024-06-05 11:58AM EDT | 1,560.00 | 467.30 | 455.80 | 467.55 | 0.00 | - | 4 | 74 | 0.00% |
| NVDA260116P01580000 | 2024-05-09 10:18AM EDT | 1,580.00 | 710.05 | 470.10 | 483.20 | 0.00 | - | 2 | 11 | 0.00% |
| NVDA260116P01600000 | 2024-06-05 1:02PM EDT | 1,600.00 | 493.00 | 486.15 | 497.85 | 0.00 | - | 2 | 109 | 0.00% |
| NVDA260116P01620000 | 2024-04-16 1:08PM EDT | 1,620.00 | 751.87 | 702.95 | 715.70 | 0.00 | - | 1 | 38 | 0.00% |
| NVDA260116P01640000 | 2024-05-08 11:12AM EDT | 1,640.00 | 749.85 | 515.75 | 532.00 | 0.00 | - | - | 1 | 0.00% |
| NVDA260116P01680000 | 2024-05-23 12:23PM EDT | 1,680.00 | 656.94 | 546.35 | 557.50 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA260116P01690000 | 2024-03-07 4:16PM EDT | 1,690.00 | 785.55 | 809.70 | 820.50 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01700000 | 2024-06-03 10:07AM EDT | 1,700.00 | 612.27 | 561.95 | 575.60 | 0.00 | - | 30 | 30 | 0.00% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 1,710.00 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P01720000 | 2024-05-30 9:34AM EDT | 1,720.00 | 625.00 | 577.65 | 591.60 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P01740000 | 2024-03-08 12:43PM EDT | 1,740.00 | 844.55 | 854.00 | 872.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 1,750.00 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P01760000 | 2024-03-08 12:42PM EDT | 1,760.00 | 861.75 | 872.95 | 890.00 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116P01770000 | 2024-03-08 12:43PM EDT | 1,770.00 | 872.70 | 882.40 | 902.00 | 0.00 | - | 3 | 4 | 0.00% |
| NVDA260116P01780000 | 2024-03-08 12:42PM EDT | 1,780.00 | 882.10 | 892.00 | 912.00 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 1,790.00 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 0.00% |
| NVDA260116P01800000 | 2024-06-04 1:03PM EDT | 1,800.00 | 687.47 | 642.30 | 655.85 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA260116P01820000 | 2024-03-21 12:37PM EDT | 1,820.00 | 906.54 | 1,048.00 | 1,066.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01840000 | 2024-05-08 3:00PM EDT | 1,840.00 | 939.63 | 673.60 | 688.30 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01850000 | 2024-04-02 1:38PM EDT | 1,850.00 | 956.50 | 982.00 | 1,002.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA260116P01880000 | 2024-03-14 2:19PM EDT | 1,880.00 | 1,003.45 | 988.00 | 1,008.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P01890000 | 2024-03-26 2:39PM EDT | 1,890.00 | 949.55 | 1,054.00 | 1,074.00 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA260116P01900000 | 2024-06-04 1:20PM EDT | 1,900.00 | 773.18 | 725.85 | 742.00 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA260116P01940000 | 2024-05-22 2:07PM EDT | 1,940.00 | 999.95 | 759.45 | 774.50 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA260116P02000000 | 2024-06-04 2:38PM EDT | 2,000.00 | 856.50 | 811.45 | 828.00 | 0.00 | - | 3 | 2 | 0.00% |
| NVDA260116P02100000 | 2024-05-31 10:51AM EDT | 2,100.00 | 1,010.74 | 901.35 | 916.30 | 0.00 | - | 4 | 10 | 0.00% |
| NVDA260116P02200000 | 2024-06-04 1:20PM EDT | 2,200.00 | 1,050.19 | 993.30 | 1,008.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA260116P02280000 | 2024-05-30 12:35PM EDT | 2,280.00 | 1,141.10 | 1,068.00 | 1,086.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA260116P02300000 | 2024-06-06 2:45PM EDT | 2,300.00 | 1,102.56 | 1,086.05 | 1,106.00 | +1,102.56 | - | - | 0 | 0.00% |
| NVDA260116P02400000 | 2024-06-06 2:45PM EDT | 2,400.00 | 1,199.36 | 1,184.00 | 1,204.00 | +1,199.36 | - | - | 0 | 0.00% |
