認購期權範圍2023年4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230421C00060000 | 2023-03-22 2:54PM EDT | 60.00 | 213.80 | 211.35 | 213.65 | 0.00 | - | 2 | 4 | 252.64% |
| NVDA230421C00065000 | 2022-09-23 11:18AM EDT | 65.00 | 63.17 | 61.00 | 64.25 | 0.00 | - | 4 | 2 | 0.00% |
| NVDA230421C00070000 | 2023-02-14 10:32AM EDT | 70.00 | 142.70 | 181.20 | 182.45 | 0.00 | - | 1 | 16 | 0.00% |
| NVDA230421C00075000 | 2023-03-10 11:00AM EDT | 75.00 | 155.92 | 196.00 | 197.40 | 0.00 | - | 1 | 27 | 210.55% |
| NVDA230421C00080000 | 2023-03-09 4:05PM EDT | 80.00 | 157.27 | 191.70 | 194.05 | 0.00 | - | 10 | 76 | 222.90% |
| NVDA230421C00085000 | 2023-03-20 11:55AM EDT | 85.00 | 171.06 | 186.50 | 188.75 | 0.00 | - | 1 | 39 | 202.25% |
| NVDA230421C00090000 | 2023-02-02 4:58PM EDT | 90.00 | 127.45 | 148.80 | 150.05 | 0.00 | - | 2 | 41 | 0.00% |
| NVDA230421C00095000 | 2023-03-20 12:02PM EDT | 95.00 | 161.00 | 175.25 | 178.25 | 0.00 | - | 1 | 88 | 204.98% |
| NVDA230421C00100000 | 2023-03-17 12:54PM EDT | 100.00 | 158.18 | 170.75 | 174.85 | 0.00 | - | 1 | 270 | 182.13% |
| NVDA230421C00105000 | 2023-03-20 12:45PM EDT | 105.00 | 152.45 | 166.85 | 168.30 | 0.00 | - | 4 | 148 | 165.82% |
| NVDA230421C00110000 | 2023-03-17 1:59PM EDT | 110.00 | 149.65 | 160.85 | 163.00 | 0.00 | - | 1 | 234 | 102.34% |
| NVDA230421C00115000 | 2023-03-10 3:41PM EDT | 115.00 | 115.28 | 155.80 | 157.70 | 0.00 | - | 2 | 208 | 155.47% |
| NVDA230421C00120000 | 2023-03-23 10:36AM EDT | 120.00 | 153.00 | 150.70 | 153.05 | +0.67 | +0.44% | 4 | 584 | 158.25% |
| NVDA230421C00125000 | 2023-03-21 3:05PM EDT | 125.00 | 138.06 | 145.85 | 148.10 | 0.00 | - | 1 | 1,207 | 101.95% |
| NVDA230421C00130000 | 2023-03-17 3:24PM EDT | 130.00 | 130.05 | 141.95 | 145.25 | 0.00 | - | 4 | 625 | 155.74% |
| NVDA230421C00135000 | 2023-03-23 12:19PM EDT | 135.00 | 138.65 | 135.90 | 138.20 | +2.75 | +2.02% | 1 | 820 | 100.78% |
| NVDA230421C00140000 | 2023-03-22 3:07PM EDT | 140.00 | 131.91 | 131.80 | 134.05 | 0.00 | - | 1 | 4,164 | 128.61% |
| NVDA230421C00145000 | 2023-03-22 3:13PM EDT | 145.00 | 128.00 | 127.10 | 129.20 | +1.27 | +1.00% | 1 | 1,283 | 127.32% |
| NVDA230421C00150000 | 2023-03-22 3:52PM EDT | 150.00 | 118.82 | 122.05 | 123.65 | +0.49 | +0.41% | 4 | 2,398 | 115.19% |
| NVDA230421C00155000 | 2023-03-20 9:41AM EDT | 155.00 | 100.40 | 116.40 | 118.10 | 0.00 | - | 1 | 1,032 | 92.77% |
| NVDA230421C00160000 | 2023-03-23 3:40PM EDT | 160.00 | 110.55 | 111.60 | 113.10 | -4.39 | -3.82% | 3 | 2,779 | 91.60% |
| NVDA230421C00165000 | 2023-03-23 3:40PM EDT | 165.00 | 105.58 | 106.35 | 108.35 | +0.23 | +0.22% | 1 | 2,955 | 86.87% |
| NVDA230421C00170000 | 2023-03-23 2:00PM EDT | 170.00 | 101.50 | 101.65 | 103.85 | -2.14 | -2.06% | 7 | 3,157 | 91.89% |
| NVDA230421C00175000 | 2023-03-22 11:22AM EDT | 175.00 | 95.26 | 96.55 | 99.50 | 0.00 | - | 3 | 2,408 | 91.85% |
| NVDA230421C00180000 | 2023-03-23 2:44PM EDT | 180.00 | 88.00 | 91.25 | 93.35 | -5.20 | -5.58% | 5 | 2,079 | 72.02% |
| NVDA230421C00185000 | 2023-03-23 2:07PM EDT | 185.00 | 84.99 | 86.55 | 87.95 | +0.02 | +0.02% | 24 | 1,617 | 66.36% |
| NVDA230421C00190000 | 2023-03-23 3:29PM EDT | 190.00 | 81.02 | 81.75 | 85.70 | +1.57 | +1.98% | 12 | 2,440 | 86.01% |
| NVDA230421C00195000 | 2023-03-23 3:29PM EDT | 195.00 | 75.94 | 76.20 | 78.90 | -2.31 | -2.95% | 8 | 1,973 | 65.04% |
| NVDA230421C00200000 | 2023-03-23 3:41PM EDT | 200.00 | 71.38 | 71.65 | 74.35 | +3.88 | +5.75% | 16 | 5,583 | 67.65% |
| NVDA230421C00205000 | 2023-03-23 2:32PM EDT | 205.00 | 66.14 | 66.85 | 69.60 | +3.14 | +4.98% | 24 | 1,943 | 65.85% |
| NVDA230421C00210000 | 2023-03-23 3:21PM EDT | 210.00 | 61.60 | 62.50 | 64.20 | -5.05 | -7.58% | 39 | 4,201 | 62.62% |
| NVDA230421C00215000 | 2023-03-23 2:40PM EDT | 215.00 | 55.83 | 57.30 | 60.90 | +2.00 | +3.72% | 49 | 2,751 | 64.71% |
| NVDA230421C00220000 | 2023-03-23 2:58PM EDT | 220.00 | 52.00 | 53.25 | 54.80 | +3.75 | +7.77% | 185 | 11,892 | 59.28% |
| NVDA230421C00225000 | 2023-03-23 3:00PM EDT | 225.00 | 48.70 | 47.90 | 51.95 | +4.95 | +11.31% | 483 | 3,769 | 60.68% |
| NVDA230421C00230000 | 2023-03-23 3:46PM EDT | 230.00 | 45.00 | 44.80 | 45.85 | +4.89 | +12.19% | 508 | 8,077 | 58.00% |
| NVDA230421C00235000 | 2023-03-23 3:18PM EDT | 235.00 | 39.20 | 39.90 | 42.50 | +3.15 | +8.74% | 253 | 3,655 | 57.48% |
| NVDA230421C00240000 | 2023-03-23 3:48PM EDT | 240.00 | 36.95 | 37.45 | 37.85 | +5.40 | +17.12% | 480 | 5,511 | 58.84% |
| NVDA230421C00245000 | 2023-03-23 3:29PM EDT | 245.00 | 31.85 | 33.35 | 33.70 | +2.90 | +10.02% | 536 | 2,891 | 56.74% |
| NVDA230421C00250000 | 2023-03-23 3:50PM EDT | 250.00 | 30.00 | 29.85 | 30.05 | +6.00 | +25.00% | 1,778 | 18,712 | 56.26% |
| NVDA230421C00255000 | 2023-03-23 3:21PM EDT | 255.00 | 24.51 | 25.75 | 25.95 | +3.05 | +14.21% | 474 | 4,966 | 53.14% |
| NVDA230421C00260000 | 2023-03-23 3:47PM EDT | 260.00 | 22.25 | 22.75 | 22.95 | +3.98 | +21.78% | 851 | 11,330 | 53.33% |
| NVDA230421C00265000 | 2023-03-23 3:49PM EDT | 265.00 | 19.00 | 18.80 | 18.95 | +3.58 | +23.22% | 860 | 5,016 | 49.70% |
| NVDA230421C00270000 | 2023-03-23 3:50PM EDT | 270.00 | 16.87 | 16.75 | 16.85 | +4.27 | +33.89% | 2,029 | 4,368 | 51.11% |
| NVDA230421C00275000 | 2023-03-23 3:50PM EDT | 275.00 | 14.25 | 13.50 | 13.60 | +3.65 | +34.43% | 2,474 | 7,702 | 48.30% |
| NVDA230421C00280000 | 2023-03-23 3:48PM EDT | 280.00 | 11.15 | 11.65 | 11.80 | +2.60 | +30.41% | 3,197 | 9,546 | 49.18% |
| NVDA230421C00285000 | 2023-03-23 3:47PM EDT | 285.00 | 9.50 | 9.55 | 9.65 | +2.42 | +34.18% | 768 | 3,402 | 48.13% |
| NVDA230421C00290000 | 2023-03-23 3:49PM EDT | 290.00 | 7.43 | 7.35 | 7.45 | +1.82 | +32.44% | 740 | 3,624 | 46.00% |
| NVDA230421C00295000 | 2023-03-23 3:50PM EDT | 295.00 | 6.31 | 6.00 | 6.10 | +1.85 | +41.48% | 3,154 | 1,804 | 45.96% |
| NVDA230421C00300000 | 2023-03-23 3:50PM EDT | 300.00 | 5.06 | 5.00 | 5.10 | +1.56 | +44.57% | 3,843 | 6,225 | 46.51% |
| NVDA230421C00305000 | 2023-03-23 3:48PM EDT | 305.00 | 3.75 | 3.75 | 3.85 | +0.87 | +30.21% | 786 | 2,078 | 45.25% |
| NVDA230421C00310000 | 2023-03-23 3:48PM EDT | 310.00 | 3.00 | 3.10 | 3.20 | +0.79 | +35.75% | 4,211 | 12,974 | 45.89% |
| NVDA230421C00315000 | 2023-03-23 3:48PM EDT | 315.00 | 2.37 | 2.46 | 2.51 | +0.56 | +30.94% | 458 | 3,404 | 45.69% |
| NVDA230421C00320000 | 2023-03-23 3:45PM EDT | 320.00 | 1.86 | 1.81 | 1.85 | +0.43 | +30.07% | 475 | 3,914 | 44.85% |
| NVDA230421C00325000 | 2023-03-23 3:48PM EDT | 325.00 | 1.44 | 1.50 | 1.54 | +0.34 | +30.91% | 616 | 7,306 | 45.61% |
| NVDA230421C00330000 | 2023-03-23 3:40PM EDT | 330.00 | 1.10 | 1.11 | 1.14 | +0.22 | +25.00% | 747 | 3,472 | 45.09% |
| NVDA230421C00335000 | 2023-03-23 3:41PM EDT | 335.00 | 0.87 | 0.87 | 0.89 | +0.17 | +24.29% | 238 | 1,406 | 45.24% |
| NVDA230421C00340000 | 2023-03-23 3:39PM EDT | 340.00 | 0.66 | 0.68 | 0.71 | -0.04 | -5.71% | 1,169 | 1,691 | 45.61% |
| NVDA230421C00345000 | 2023-03-23 3:46PM EDT | 345.00 | 0.57 | 0.54 | 0.56 | -0.17 | -22.97% | 172 | 509 | 45.87% |
| NVDA230421C00350000 | 2023-03-23 3:48PM EDT | 350.00 | 0.45 | 0.44 | 0.47 | +0.02 | +4.65% | 331 | 2,057 | 46.63% |
| NVDA230421C00355000 | 2023-03-23 11:00AM EDT | 355.00 | 0.44 | 0.37 | 0.39 | +0.03 | +7.32% | 1 | 560 | 47.29% |
| NVDA230421C00360000 | 2023-03-23 2:52PM EDT | 360.00 | 0.26 | 0.29 | 0.31 | -0.14 | -35.00% | 34 | 155 | 47.58% |
| NVDA230421C00365000 | 2023-03-23 2:52PM EDT | 365.00 | 0.23 | 0.24 | 0.26 | -0.03 | -11.54% | 22 | 266 | 48.24% |
| NVDA230421C00370000 | 2023-03-23 2:16PM EDT | 370.00 | 0.20 | 0.19 | 0.21 | 0.00 | - | 234 | 248 | 48.63% |
| NVDA230421C00375000 | 2023-03-23 11:23AM EDT | 375.00 | 0.22 | 0.15 | 0.17 | +0.01 | +4.76% | 2 | 348 | 49.02% |
| NVDA230421C00380000 | 2023-03-23 1:33PM EDT | 380.00 | 0.19 | 0.13 | 0.14 | +0.06 | +46.15% | 24 | 2,687 | 49.51% |
| NVDA230421C00385000 | 2023-03-23 3:49PM EDT | 385.00 | 0.12 | 0.11 | 0.12 | -0.01 | -7.69% | 4 | 114 | 50.20% |
| NVDA230421C00390000 | 2023-03-23 1:22PM EDT | 390.00 | 0.14 | 0.04 | 0.10 | 0.00 | - | 1 | 76 | 50.68% |
| NVDA230421C00395000 | 2023-03-23 1:22PM EDT | 395.00 | 0.10 | 0.01 | 0.09 | +0.03 | +42.86% | 21 | 55 | 51.56% |
| NVDA230421C00400000 | 2023-03-23 1:29PM EDT | 400.00 | 0.11 | 0.07 | 0.08 | +0.04 | +57.14% | 19 | 287 | 52.05% |
| NVDA230421C00405000 | 2023-03-22 3:59PM EDT | 405.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 18 | 91 | 52.73% |
| NVDA230421C00410000 | 2023-03-23 1:39PM EDT | 410.00 | 0.08 | 0.02 | 0.06 | +0.01 | +14.29% | 2 | 201 | 51.56% |
| NVDA230421C00415000 | 2023-03-23 12:04PM EDT | 415.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 31 | 77 | 54.10% |
| NVDA230421C00420000 | 2023-03-23 11:40AM EDT | 420.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 8 | 185 | 52.73% |
| NVDA230421C00425000 | 2023-03-23 3:33PM EDT | 425.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 6 | 503 | 54.69% |
| NVDA230421C00430000 | 2023-03-23 12:37PM EDT | 430.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 509 | 54.30% |
| NVDA230421C00440000 | 2023-03-23 3:25PM EDT | 440.00 | 0.03 | 0.03 | 0.04 | +0.02 | +200.00% | 19 | 980 | 58.59% |
認沽盤範圍2023年4月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230421P00060000 | 2023-03-22 9:41AM EDT | 60.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5,480 | 168.75% |
| NVDA230421P00065000 | 2023-03-22 3:46PM EDT | 65.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 3,275 | 164.06% |
| NVDA230421P00070000 | 2023-03-22 1:36PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 3,316 | 151.56% |
| NVDA230421P00075000 | 2023-03-22 3:46PM EDT | 75.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 18 | 3,179 | 157.42% |
| NVDA230421P00080000 | 2023-03-23 10:24AM EDT | 80.00 | 0.02 | 0.01 | 0.05 | +0.01 | +100.00% | 6 | 2,891 | 146.09% |
| NVDA230421P00085000 | 2023-03-23 2:50PM EDT | 85.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 21 | 4,278 | 131.25% |
| NVDA230421P00090000 | 2023-03-23 12:43PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 2 | 3,528 | 129.69% |
| NVDA230421P00095000 | 2023-03-23 11:45AM EDT | 95.00 | 0.02 | 0.01 | 0.07 | -0.01 | -33.33% | 48 | 1,933 | 129.69% |
| NVDA230421P00100000 | 2023-03-23 3:43PM EDT | 100.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 106 | 3,640 | 117.97% |
| NVDA230421P00105000 | 2023-03-22 2:47PM EDT | 105.00 | 0.02 | 0.02 | 0.09 | 0.00 | - | 11 | 2,634 | 121.48% |
| NVDA230421P00110000 | 2023-03-23 2:11PM EDT | 110.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 8 | 2,206 | 110.94% |
| NVDA230421P00115000 | 2023-03-23 3:34PM EDT | 115.00 | 0.04 | 0.01 | 0.13 | 0.00 | - | 52 | 2,727 | 113.28% |
| NVDA230421P00120000 | 2023-03-23 2:58PM EDT | 120.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 11 | 6,724 | 101.95% |
| NVDA230421P00125000 | 2023-03-23 2:52PM EDT | 125.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 311 | 4,313 | 94.53% |
| NVDA230421P00130000 | 2023-03-23 3:43PM EDT | 130.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 196 | 4,357 | 94.53% |
| NVDA230421P00135000 | 2023-03-23 3:00PM EDT | 135.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 13 | 3,497 | 91.80% |
| NVDA230421P00140000 | 2023-03-23 3:22PM EDT | 140.00 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 676 | 5,212 | 88.09% |
| NVDA230421P00145000 | 2023-03-23 1:52PM EDT | 145.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 18 | 2,727 | 84.96% |
| NVDA230421P00150000 | 2023-03-23 3:40PM EDT | 150.00 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 168 | 7,818 | 83.01% |
| NVDA230421P00155000 | 2023-03-23 3:07PM EDT | 155.00 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 16 | 2,475 | 80.08% |
| NVDA230421P00160000 | 2023-03-23 3:11PM EDT | 160.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 313 | 4,431 | 77.44% |
| NVDA230421P00165000 | 2023-03-23 2:54PM EDT | 165.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 96 | 3,704 | 75.00% |
| NVDA230421P00170000 | 2023-03-23 3:08PM EDT | 170.00 | 0.22 | 0.18 | 0.20 | -0.02 | -8.33% | 797 | 8,584 | 72.85% |
| NVDA230421P00175000 | 2023-03-23 2:51PM EDT | 175.00 | 0.27 | 0.24 | 0.25 | 0.00 | - | 145 | 4,761 | 71.29% |
| NVDA230421P00180000 | 2023-03-23 3:50PM EDT | 180.00 | 0.30 | 0.28 | 0.31 | -0.20 | -40.00% | 1,387 | 9,930 | 69.04% |
| NVDA230421P00185000 | 2023-03-23 3:24PM EDT | 185.00 | 0.42 | 0.35 | 0.37 | +0.02 | +5.00% | 99 | 3,758 | 66.99% |
| NVDA230421P00190000 | 2023-03-23 3:44PM EDT | 190.00 | 0.49 | 0.47 | 0.49 | -0.05 | -9.26% | 572 | 6,631 | 65.97% |
| NVDA230421P00195000 | 2023-03-23 3:45PM EDT | 195.00 | 0.60 | 0.59 | 0.60 | -0.10 | -14.29% | 192 | 4,964 | 64.23% |
| NVDA230421P00200000 | 2023-03-23 3:50PM EDT | 200.00 | 0.72 | 0.71 | 0.72 | -0.15 | -17.24% | 3,576 | 15,914 | 62.16% |
| NVDA230421P00205000 | 2023-03-23 3:50PM EDT | 205.00 | 0.93 | 0.90 | 0.91 | -0.19 | -16.96% | 619 | 5,711 | 60.74% |
| NVDA230421P00210000 | 2023-03-23 3:49PM EDT | 210.00 | 1.20 | 1.20 | 1.21 | -0.21 | -14.89% | 1,066 | 6,972 | 60.11% |
| NVDA230421P00215000 | 2023-03-23 3:49PM EDT | 215.00 | 1.50 | 1.41 | 1.44 | -0.30 | -16.67% | 724 | 8,190 | 57.93% |
| NVDA230421P00220000 | 2023-03-23 3:49PM EDT | 220.00 | 1.89 | 1.90 | 1.92 | -0.41 | -17.83% | 5,964 | 21,537 | 57.67% |
| NVDA230421P00225000 | 2023-03-23 3:48PM EDT | 225.00 | 2.40 | 2.35 | 2.39 | -0.50 | -17.24% | 2,870 | 6,429 | 56.37% |
| NVDA230421P00230000 | 2023-03-23 3:49PM EDT | 230.00 | 2.95 | 2.85 | 2.93 | -0.63 | -17.60% | 2,758 | 11,204 | 54.87% |
| NVDA230421P00235000 | 2023-03-23 3:50PM EDT | 235.00 | 3.50 | 3.65 | 3.70 | -0.95 | -21.35% | 1,034 | 6,979 | 54.26% |
| NVDA230421P00240000 | 2023-03-23 3:47PM EDT | 240.00 | 4.41 | 4.45 | 4.55 | -1.19 | -21.25% | 4,716 | 9,468 | 53.08% |
| NVDA230421P00245000 | 2023-03-23 3:48PM EDT | 245.00 | 5.55 | 5.25 | 5.30 | -1.15 | -17.16% | 866 | 2,394 | 51.03% |
| NVDA230421P00250000 | 2023-03-23 3:50PM EDT | 250.00 | 6.50 | 6.70 | 6.80 | -1.85 | -22.16% | 4,542 | 17,935 | 51.24% |
| NVDA230421P00255000 | 2023-03-23 3:49PM EDT | 255.00 | 8.07 | 8.05 | 8.15 | -1.73 | -17.65% | 1,516 | 2,089 | 50.07% |
| NVDA230421P00260000 | 2023-03-23 3:50PM EDT | 260.00 | 9.50 | 9.25 | 9.35 | -2.20 | -18.80% | 2,787 | 4,603 | 47.83% |
| NVDA230421P00265000 | 2023-03-23 3:49PM EDT | 265.00 | 11.60 | 11.10 | 11.20 | -2.40 | -17.14% | 2,232 | 1,262 | 46.91% |
| NVDA230421P00270000 | 2023-03-23 3:50PM EDT | 270.00 | 13.19 | 13.15 | 13.25 | -3.31 | -20.06% | 4,603 | 2,013 | 45.81% |
| NVDA230421P00275000 | 2023-03-23 3:50PM EDT | 275.00 | 16.05 | 16.15 | 16.25 | -3.10 | -16.19% | 857 | 894 | 46.89% |
| NVDA230421P00280000 | 2023-03-23 3:51PM EDT | 280.00 | 18.17 | 18.10 | 18.25 | -4.33 | -19.24% | 621 | 1,312 | 43.85% |
| NVDA230421P00285000 | 2023-03-23 3:18PM EDT | 285.00 | 23.20 | 21.70 | 21.85 | +0.65 | +2.88% | 106 | 286 | 45.15% |
| NVDA230421P00290000 | 2023-03-23 3:18PM EDT | 290.00 | 26.55 | 24.20 | 24.35 | -3.00 | -10.15% | 111 | 446 | 41.77% |
| NVDA230421P00295000 | 2023-03-23 3:37PM EDT | 295.00 | 29.61 | 28.50 | 28.70 | -2.99 | -9.17% | 53 | 170 | 44.12% |
| NVDA230421P00300000 | 2023-03-23 3:40PM EDT | 300.00 | 33.79 | 32.30 | 32.50 | -1.26 | -3.59% | 184 | 518 | 43.70% |
| NVDA230421P00305000 | 2023-03-23 1:34PM EDT | 305.00 | 37.70 | 35.35 | 35.55 | +2.60 | +7.41% | 31 | 42 | 38.57% |
| NVDA230421P00310000 | 2023-03-23 1:10PM EDT | 310.00 | 39.65 | 39.95 | 41.95 | +1.80 | +4.76% | 1 | 15 | 49.07% |
| NVDA230421P00315000 | 2023-03-22 3:59PM EDT | 315.00 | 51.00 | 43.60 | 46.40 | 0.00 | - | 2 | 22 | 49.96% |
| NVDA230421P00320000 | 2023-03-22 3:38PM EDT | 320.00 | 50.82 | 49.10 | 50.95 | 0.00 | - | 5 | 43 | 50.93% |
| NVDA230421P00325000 | 2023-03-20 12:19PM EDT | 325.00 | 68.75 | 53.50 | 54.85 | 0.00 | - | 7 | 28 | 47.22% |
| NVDA230421P00330000 | 2023-03-22 3:16PM EDT | 330.00 | 58.35 | 55.90 | 59.90 | 0.00 | - | 14 | 42 | 50.45% |
| NVDA230421P00335000 | 2023-03-20 2:19PM EDT | 335.00 | 75.90 | 62.55 | 64.65 | 0.00 | - | 9 | 17 | 51.33% |
| NVDA230421P00350000 | 2023-03-22 2:46PM EDT | 350.00 | 75.05 | 75.75 | 78.75 | 0.00 | - | 2 | 8 | 49.56% |
| NVDA230421P00355000 | 2023-02-23 4:40PM EDT | 355.00 | 118.34 | 81.55 | 83.45 | 0.00 | - | - | 0 | 46.73% |
| NVDA230421P00360000 | 2023-02-09 12:35PM EDT | 360.00 | 131.25 | 129.10 | 131.45 | 0.00 | - | - | 0 | 222.35% |
| NVDA230421P00365000 | 2023-02-17 12:22PM EDT | 365.00 | 153.09 | 103.70 | 108.60 | 0.00 | - | 2 | 0 | 125.49% |
| NVDA230421P00370000 | 2023-03-22 10:22AM EDT | 370.00 | 100.65 | 96.50 | 98.40 | 0.00 | - | 2 | 0 | 51.47% |
| NVDA230421P00375000 | 2023-02-17 12:21PM EDT | 375.00 | 163.03 | 113.80 | 118.70 | 0.00 | - | 2 | 0 | 132.01% |
| NVDA230421P00400000 | 2023-03-06 1:09PM EDT | 400.00 | 160.18 | 127.00 | 129.60 | 0.00 | - | 2 | 0 | 58.98% |
| NVDA230421P00425000 | 2023-02-16 1:01PM EDT | 425.00 | 201.90 | 166.65 | 168.55 | 0.00 | - | - | 0 | 164.53% |
| NVDA230421P00430000 | 2023-02-16 12:20PM EDT | 430.00 | 206.99 | 168.65 | 173.55 | 0.00 | - | - | 0 | 160.61% |
| NVDA230421P00440000 | 2023-02-17 4:15PM EDT | 440.00 | 225.60 | 178.65 | 183.55 | 0.00 | - | 2 | 0 | 165.27% |
