認購期權範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119C00005000 | 2023-03-23 2:48PM EDT | 5.00 | 262.30 | 263.00 | 271.95 | +41.30 | +18.69% | 2 | 83 | 231.15% |
| NVDA240119C00010000 | 2023-03-23 3:09PM EDT | 10.00 | 259.63 | 258.00 | 267.00 | +35.08 | +15.62% | 4 | 248 | 182.81% |
| NVDA240119C00015000 | 2023-02-09 2:03PM EDT | 15.00 | 211.50 | 210.80 | 219.70 | 0.00 | - | 2 | 62 | 0.00% |
| NVDA240119C00020000 | 2023-03-23 3:50PM EDT | 20.00 | 252.85 | 248.00 | 257.00 | +14.38 | +6.03% | 5 | 72 | 139.55% |
| NVDA240119C00025000 | 2022-12-08 2:31PM EDT | 25.00 | 147.00 | 123.05 | 127.00 | 0.00 | - | 2 | 15 | 0.00% |
| NVDA240119C00030000 | 2023-03-06 3:17PM EDT | 30.00 | 208.38 | 238.00 | 247.50 | 0.00 | - | 386 | 372 | 123.19% |
| NVDA240119C00035000 | 2023-03-22 2:05PM EDT | 35.00 | 239.55 | 234.00 | 242.60 | 0.00 | - | 1 | 24 | 124.76% |
| NVDA240119C00040000 | 2023-03-17 3:58PM EDT | 40.00 | 219.19 | 228.50 | 237.70 | 0.00 | - | 1 | 6 | 113.04% |
| NVDA240119C00045000 | 2022-12-27 12:48PM EDT | 45.00 | 104.15 | 153.25 | 157.95 | 0.00 | - | 5 | 7 | 0.00% |
| NVDA240119C00050000 | 2023-03-13 3:56PM EDT | 50.00 | 182.00 | 219.10 | 228.05 | 0.00 | - | 10 | 36 | 106.10% |
| NVDA240119C00055000 | 2023-02-22 3:48PM EDT | 55.00 | 156.10 | 215.00 | 223.20 | 0.00 | - | 1 | 44 | 105.76% |
| NVDA240119C00060000 | 2023-03-17 9:30AM EDT | 60.00 | 202.57 | 210.00 | 218.40 | 0.00 | - | 1 | 317 | 101.00% |
| NVDA240119C00065000 | 2023-01-27 4:10PM EDT | 65.00 | 144.55 | 167.00 | 176.00 | 0.00 | - | 1 | 80 | 0.00% |
| NVDA240119C00070000 | 2023-03-10 1:11PM EDT | 70.00 | 165.27 | 200.60 | 208.80 | 0.00 | - | 2 | 411 | 94.92% |
| NVDA240119C00075000 | 2023-02-21 3:52PM EDT | 75.00 | 138.18 | 196.05 | 204.05 | 0.00 | - | 14 | 133 | 92.74% |
| NVDA240119C00080000 | 2023-03-23 12:19PM EDT | 80.00 | 196.56 | 191.50 | 199.25 | +34.05 | +20.95% | 4 | 538 | 90.38% |
| NVDA240119C00085000 | 2023-03-22 11:34AM EDT | 85.00 | 189.60 | 187.00 | 194.55 | 0.00 | - | 95 | 594 | 88.48% |
| NVDA240119C00090000 | 2023-03-17 11:18AM EDT | 90.00 | 174.55 | 182.20 | 190.05 | 0.00 | - | 2 | 677 | 86.28% |
| NVDA240119C00095000 | 2023-03-08 2:34PM EDT | 95.00 | 151.70 | 178.00 | 185.65 | 0.00 | - | 1 | 598 | 85.73% |
| NVDA240119C00100000 | 2023-03-23 3:58PM EDT | 100.00 | 177.50 | 176.10 | 181.30 | +1.85 | +1.05% | 8 | 1,733 | 89.63% |
| NVDA240119C00105000 | 2023-03-20 12:32PM EDT | 105.00 | 158.15 | 168.00 | 176.95 | 0.00 | - | 2 | 416 | 81.07% |
| NVDA240119C00110000 | 2023-03-22 3:24PM EDT | 110.00 | 169.13 | 164.00 | 172.65 | 0.00 | - | 18 | 3,149 | 80.75% |
| NVDA240119C00115000 | 2023-03-16 3:53PM EDT | 115.00 | 146.83 | 159.00 | 168.40 | 0.00 | - | 1 | 1,187 | 78.60% |
| NVDA240119C00120000 | 2023-03-22 10:53AM EDT | 120.00 | 157.35 | 157.85 | 164.00 | 0.00 | - | 10 | 3,362 | 82.20% |
| NVDA240119C00125000 | 2023-03-22 2:14PM EDT | 125.00 | 154.78 | 151.00 | 159.95 | 0.00 | - | 1 | 2,313 | 77.47% |
| NVDA240119C00130000 | 2023-03-22 1:05PM EDT | 130.00 | 148.82 | 146.00 | 155.50 | 0.00 | - | 6 | 5,731 | 75.00% |
| NVDA240119C00135000 | 2023-03-23 1:51PM EDT | 135.00 | 146.66 | 142.00 | 151.00 | +1.66 | +1.14% | 7 | 1,032 | 73.85% |
| NVDA240119C00140000 | 2023-03-23 1:59PM EDT | 140.00 | 141.20 | 138.00 | 146.90 | -1.45 | -1.02% | 6 | 4,391 | 73.13% |
| NVDA240119C00145000 | 2023-03-23 10:28AM EDT | 145.00 | 139.90 | 134.70 | 141.55 | +0.90 | +0.65% | 1 | 1,614 | 71.66% |
| NVDA240119C00150000 | 2023-03-23 1:59PM EDT | 150.00 | 132.70 | 130.75 | 137.35 | -1.75 | -1.30% | 20 | 7,441 | 70.72% |
| NVDA240119C00155000 | 2023-03-23 10:11AM EDT | 155.00 | 129.93 | 126.70 | 130.30 | +2.93 | +2.31% | 4 | 2,869 | 66.59% |
| NVDA240119C00160000 | 2023-03-23 3:54PM EDT | 160.00 | 125.74 | 121.00 | 128.45 | +1.74 | +1.40% | 8 | 5,689 | 66.28% |
| NVDA240119C00165000 | 2023-03-23 2:45PM EDT | 165.00 | 118.00 | 119.90 | 124.00 | -4.91 | -3.99% | 6 | 7,541 | 67.74% |
| NVDA240119C00170000 | 2023-03-23 3:22PM EDT | 170.00 | 117.06 | 115.50 | 119.20 | +3.26 | +2.86% | 244 | 4,066 | 65.60% |
| NVDA240119C00175000 | 2023-03-23 12:47PM EDT | 175.00 | 115.00 | 112.90 | 115.10 | +0.85 | +0.74% | 5 | 2,760 | 65.67% |
| NVDA240119C00180000 | 2023-03-23 12:00PM EDT | 180.00 | 111.00 | 107.95 | 110.75 | +1.10 | +1.00% | 28 | 3,168 | 63.43% |
| NVDA240119C00185000 | 2023-03-23 1:52PM EDT | 185.00 | 106.01 | 105.20 | 107.55 | -1.59 | -1.48% | 8 | 3,403 | 63.92% |
| NVDA240119C00190000 | 2023-03-23 2:37PM EDT | 190.00 | 100.25 | 101.25 | 106.15 | -1.45 | -1.43% | 23 | 3,966 | 64.69% |
| NVDA240119C00195000 | 2023-03-23 1:29PM EDT | 195.00 | 100.00 | 96.65 | 100.50 | +6.50 | +6.95% | 4 | 3,856 | 61.67% |
| NVDA240119C00200000 | 2023-03-23 3:35PM EDT | 200.00 | 94.00 | 94.00 | 96.10 | +4.00 | +4.44% | 87 | 10,377 | 61.01% |
| NVDA240119C00205000 | 2023-03-23 3:18PM EDT | 205.00 | 90.00 | 89.45 | 94.45 | -4.25 | -4.51% | 12 | 1,639 | 60.87% |
| NVDA240119C00210000 | 2023-03-23 3:59PM EDT | 210.00 | 88.50 | 88.50 | 89.80 | +4.70 | +5.61% | 26 | 4,093 | 61.03% |
| NVDA240119C00215000 | 2023-03-23 12:37PM EDT | 215.00 | 87.14 | 83.80 | 88.20 | +2.14 | +2.52% | 9 | 2,662 | 60.61% |
| NVDA240119C00220000 | 2023-03-23 3:41PM EDT | 220.00 | 80.72 | 80.10 | 84.45 | -2.08 | -2.51% | 59 | 7,712 | 59.39% |
| NVDA240119C00225000 | 2023-03-23 3:14PM EDT | 225.00 | 77.50 | 77.25 | 80.85 | +1.14 | +1.49% | 35 | 5,186 | 58.75% |
| NVDA240119C00230000 | 2023-03-23 3:54PM EDT | 230.00 | 76.50 | 71.55 | 76.55 | +4.62 | +6.43% | 27 | 7,370 | 55.91% |
| NVDA240119C00235000 | 2023-03-23 2:32PM EDT | 235.00 | 71.30 | 71.25 | 75.15 | -1.45 | -1.99% | 6 | 2,083 | 57.96% |
| NVDA240119C00240000 | 2023-03-23 3:49PM EDT | 240.00 | 70.00 | 68.90 | 71.20 | +4.12 | +6.25% | 144 | 7,352 | 57.20% |
| NVDA240119C00245000 | 2023-03-23 3:49PM EDT | 245.00 | 67.19 | 66.85 | 68.50 | -1.31 | -1.91% | 16 | 1,592 | 57.25% |
| NVDA240119C00250000 | 2023-03-23 3:03PM EDT | 250.00 | 63.00 | 62.55 | 65.55 | +1.72 | +2.81% | 521 | 10,675 | 55.83% |
| NVDA240119C00255000 | 2023-03-23 3:23PM EDT | 255.00 | 60.50 | 60.50 | 63.75 | -3.50 | -5.47% | 21 | 1,456 | 56.22% |
| NVDA240119C00260000 | 2023-03-23 2:47PM EDT | 260.00 | 56.50 | 59.05 | 60.30 | +1.50 | +2.73% | 70 | 12,568 | 55.95% |
| NVDA240119C00265000 | 2023-03-23 3:38PM EDT | 265.00 | 55.85 | 56.30 | 58.20 | +2.25 | +4.20% | 232 | 998 | 55.64% |
| NVDA240119C00270000 | 2023-03-23 3:59PM EDT | 270.00 | 54.70 | 53.90 | 55.50 | +3.20 | +6.21% | 522 | 2,334 | 55.13% |
| NVDA240119C00275000 | 2023-03-23 3:55PM EDT | 275.00 | 51.45 | 50.45 | 52.90 | +1.59 | +3.19% | 269 | 2,155 | 54.06% |
| NVDA240119C00280000 | 2023-03-23 3:59PM EDT | 280.00 | 50.00 | 49.00 | 50.95 | +3.50 | +7.53% | 231 | 10,022 | 54.30% |
| NVDA240119C00285000 | 2023-03-23 3:59PM EDT | 285.00 | 47.61 | 44.00 | 49.20 | +2.71 | +6.04% | 61 | 1,819 | 52.76% |
| NVDA240119C00290000 | 2023-03-23 3:21PM EDT | 290.00 | 43.50 | 44.85 | 46.50 | +1.60 | +3.82% | 390 | 2,838 | 53.65% |
| NVDA240119C00295000 | 2023-03-23 2:11PM EDT | 295.00 | 42.50 | 42.15 | 44.50 | -1.32 | -3.01% | 72 | 2,811 | 53.03% |
| NVDA240119C00300000 | 2023-03-23 3:51PM EDT | 300.00 | 41.04 | 40.15 | 42.25 | +3.74 | +10.03% | 412 | 17,707 | 52.57% |
| NVDA240119C00305000 | 2023-03-23 3:59PM EDT | 305.00 | 39.37 | 38.30 | 40.25 | -0.93 | -2.31% | 35 | 1,483 | 52.25% |
| NVDA240119C00310000 | 2023-03-23 2:57PM EDT | 310.00 | 36.50 | 33.00 | 38.50 | -0.47 | -1.27% | 66 | 3,109 | 50.25% |
| NVDA240119C00320000 | 2023-03-23 3:59PM EDT | 320.00 | 35.35 | 33.10 | 35.35 | +3.91 | +12.44% | 593 | 4,284 | 51.66% |
| NVDA240119C00325000 | 2023-03-23 3:59PM EDT | 325.00 | 32.93 | 32.35 | 33.30 | +2.08 | +6.74% | 2,597 | 3,146 | 51.64% |
| NVDA240119C00330000 | 2023-03-23 3:59PM EDT | 330.00 | 31.08 | 30.45 | 31.90 | +1.37 | +4.61% | 94 | 2,691 | 51.30% |
| NVDA240119C00340000 | 2023-03-23 3:14PM EDT | 340.00 | 27.48 | 24.00 | 29.15 | +1.72 | +6.68% | 86 | 3,011 | 51.78% |
| NVDA240119C00350000 | 2023-03-23 3:55PM EDT | 350.00 | 25.50 | 24.95 | 26.10 | +1.50 | +6.25% | 773 | 5,048 | 50.37% |
| NVDA240119C00360000 | 2023-03-23 11:27AM EDT | 360.00 | 24.15 | 22.60 | 23.80 | +2.70 | +12.59% | 101 | 934 | 50.11% |
| NVDA240119C00370000 | 2023-03-23 2:24PM EDT | 370.00 | 20.00 | 20.50 | 21.60 | -0.80 | -3.85% | 19 | 848 | 50.46% |
| NVDA240119C00375000 | 2023-03-23 3:59PM EDT | 375.00 | 19.89 | 19.30 | 23.30 | +1.64 | +8.99% | 5 | 837 | 51.14% |
| NVDA240119C00380000 | 2023-03-23 2:44PM EDT | 380.00 | 17.75 | 18.50 | 19.55 | -0.10 | -0.56% | 32 | 1,296 | 50.13% |
| NVDA240119C00390000 | 2023-03-23 2:33PM EDT | 390.00 | 16.00 | 16.70 | 17.75 | +0.15 | +0.95% | 153 | 766 | 49.91% |
| NVDA240119C00400000 | 2023-03-23 3:51PM EDT | 400.00 | 15.70 | 15.10 | 16.10 | +1.55 | +10.95% | 3,806 | 8,016 | 49.69% |
| NVDA240119C00410000 | 2023-03-23 3:46PM EDT | 410.00 | 13.94 | 13.65 | 14.60 | +0.54 | +4.03% | 9 | 1,227 | 49.49% |
| NVDA240119C00420000 | 2023-03-23 10:26AM EDT | 420.00 | 13.05 | 12.15 | 13.25 | -0.75 | -5.43% | 3 | 854 | 49.33% |
| NVDA240119C00425000 | 2023-03-23 3:35PM EDT | 425.00 | 11.80 | 11.60 | 14.60 | +0.15 | +1.29% | 5 | 626 | 51.88% |
| NVDA240119C00430000 | 2023-03-23 3:46PM EDT | 430.00 | 11.51 | 11.25 | 12.05 | +0.93 | +8.79% | 151 | 329 | 49.21% |
| NVDA240119C00440000 | 2023-03-23 3:46PM EDT | 440.00 | 10.47 | 9.95 | 12.70 | -0.04 | -0.38% | 19 | 754 | 51.57% |
| NVDA240119C00450000 | 2023-03-23 3:46PM EDT | 450.00 | 9.50 | 9.30 | 9.80 | +1.05 | +12.43% | 103 | 10,256 | 48.75% |
| NVDA240119C00460000 | 2023-03-23 10:50AM EDT | 460.00 | 8.90 | 8.45 | 9.05 | -0.08 | -0.89% | 5 | 989 | 48.88% |
| NVDA240119C00470000 | 2023-03-23 12:06PM EDT | 470.00 | 8.05 | 7.70 | 9.60 | +0.30 | +3.87% | 3 | 624 | 51.03% |
| NVDA240119C00475000 | 2023-03-23 2:44PM EDT | 475.00 | 7.00 | 7.35 | 7.90 | +0.10 | +1.45% | 23 | 9,903 | 48.84% |
| NVDA240119C00480000 | 2023-03-23 12:11PM EDT | 480.00 | 7.43 | 7.00 | 7.55 | +0.43 | +6.14% | 3 | 849 | 48.83% |
| NVDA240119C00490000 | 2023-03-23 3:06PM EDT | 490.00 | 6.37 | 6.40 | 6.90 | +0.07 | +1.11% | 13 | 418 | 48.81% |
| NVDA240119C00500000 | 2023-03-23 3:54PM EDT | 500.00 | 6.05 | 5.85 | 6.20 | +0.65 | +12.04% | 176 | 7,182 | 48.58% |
| NVDA240119C00520000 | 2023-03-23 2:24PM EDT | 520.00 | 4.90 | 4.90 | 5.35 | +0.35 | +7.69% | 90 | 8,645 | 48.92% |
| NVDA240119C00540000 | 2023-03-23 1:35PM EDT | 540.00 | 4.35 | 4.10 | 4.45 | +0.40 | +10.13% | 4 | 836 | 48.82% |
| NVDA240119C00560000 | 2023-03-23 2:56PM EDT | 560.00 | 3.45 | 3.50 | 3.85 | -0.15 | -4.17% | 45 | 435 | 49.11% |
| NVDA240119C00580000 | 2023-03-23 3:06PM EDT | 580.00 | 3.05 | 2.80 | 3.30 | +0.15 | +5.17% | 3 | 1,988 | 49.27% |
| NVDA240119C00600000 | 2023-03-23 3:48PM EDT | 600.00 | 2.71 | 2.55 | 2.71 | +0.31 | +12.92% | 625 | 8,958 | 49.02% |
認沽盤範圍2024年1月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240119P00005000 | 2023-03-22 9:30AM EDT | 5.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 146 | 145.31% |
| NVDA240119P00010000 | 2023-02-27 1:27PM EDT | 10.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 3 | 9 | 132.03% |
| NVDA240119P00015000 | 2023-02-07 4:37PM EDT | 15.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 6 | 57 | 117.97% |
| NVDA240119P00020000 | 2023-03-22 3:01PM EDT | 20.00 | 0.02 | 0.01 | 0.23 | 0.00 | - | 1 | 308 | 112.70% |
| NVDA240119P00025000 | 2023-02-16 12:40PM EDT | 25.00 | 0.05 | 0.02 | 0.42 | 0.00 | - | 2 | 847 | 110.35% |
| NVDA240119P00030000 | 2023-03-23 2:16PM EDT | 30.00 | 0.04 | 0.00 | 0.08 | -0.01 | -20.00% | 2 | 768 | 84.38% |
| NVDA240119P00035000 | 2023-03-23 2:19PM EDT | 35.00 | 0.07 | 0.00 | 0.16 | -0.06 | -46.15% | 2 | 3,445 | 83.98% |
| NVDA240119P00040000 | 2023-03-23 12:25PM EDT | 40.00 | 0.12 | 0.11 | 0.27 | +0.02 | +20.00% | 1 | 695 | 86.52% |
| NVDA240119P00045000 | 2023-03-23 2:45PM EDT | 45.00 | 0.14 | 0.02 | 0.15 | -0.03 | -17.65% | 21 | 1,693 | 74.22% |
| NVDA240119P00050000 | 2023-03-23 3:46PM EDT | 50.00 | 0.23 | 0.16 | 0.23 | +0.05 | +27.78% | 12 | 4,270 | 76.66% |
| NVDA240119P00055000 | 2023-03-23 11:40AM EDT | 55.00 | 0.26 | 0.26 | 0.28 | +0.03 | +13.04% | 3 | 2,365 | 75.39% |
| NVDA240119P00060000 | 2023-03-23 2:58PM EDT | 60.00 | 0.35 | 0.32 | 0.43 | +0.01 | +2.94% | 7 | 8,290 | 74.51% |
| NVDA240119P00065000 | 2023-03-23 2:11PM EDT | 65.00 | 0.45 | 0.45 | 0.50 | +0.03 | +7.14% | 15 | 3,557 | 73.05% |
| NVDA240119P00070000 | 2023-03-23 2:09PM EDT | 70.00 | 0.55 | 0.54 | 0.60 | 0.00 | - | 18 | 5,084 | 71.24% |
| NVDA240119P00075000 | 2023-03-23 1:59PM EDT | 75.00 | 0.68 | 0.63 | 0.71 | -0.02 | -2.86% | 11 | 5,093 | 69.43% |
| NVDA240119P00080000 | 2023-03-23 2:07PM EDT | 80.00 | 0.85 | 0.78 | 0.88 | -0.04 | -4.49% | 13 | 3,458 | 68.41% |
| NVDA240119P00085000 | 2023-03-23 3:21PM EDT | 85.00 | 1.06 | 0.93 | 1.08 | -0.01 | -0.93% | 18 | 2,926 | 67.33% |
| NVDA240119P00090000 | 2023-03-23 3:57PM EDT | 90.00 | 1.22 | 1.14 | 1.24 | -0.03 | -2.40% | 19 | 3,951 | 66.14% |
| NVDA240119P00095000 | 2023-03-23 3:54PM EDT | 95.00 | 1.48 | 1.34 | 1.62 | -0.02 | -1.33% | 10 | 5,686 | 65.71% |
| NVDA240119P00100000 | 2023-03-23 3:53PM EDT | 100.00 | 1.74 | 1.69 | 1.82 | -0.06 | -3.33% | 305 | 13,729 | 64.86% |
| NVDA240119P00105000 | 2023-03-23 2:17PM EDT | 105.00 | 2.05 | 1.78 | 2.15 | 0.00 | - | 18 | 3,282 | 63.40% |
| NVDA240119P00110000 | 2023-03-23 3:50PM EDT | 110.00 | 2.38 | 2.10 | 2.40 | +0.01 | +0.42% | 54 | 6,341 | 62.34% |
| NVDA240119P00115000 | 2023-03-23 3:50PM EDT | 115.00 | 2.71 | 2.46 | 2.96 | -0.01 | -0.37% | 47 | 1,279 | 62.07% |
| NVDA240119P00120000 | 2023-03-23 3:50PM EDT | 120.00 | 3.13 | 3.00 | 3.35 | -0.17 | -5.15% | 54 | 5,895 | 61.58% |
| NVDA240119P00125000 | 2023-03-23 2:15PM EDT | 125.00 | 3.40 | 3.30 | 3.90 | -0.12 | -3.41% | 60 | 4,318 | 60.72% |
| NVDA240119P00130000 | 2023-03-23 3:29PM EDT | 130.00 | 4.15 | 3.75 | 4.25 | -0.10 | -2.35% | 26 | 8,587 | 59.64% |
| NVDA240119P00135000 | 2023-03-23 2:48PM EDT | 135.00 | 4.78 | 4.40 | 4.75 | +0.50 | +11.68% | 154 | 6,196 | 59.09% |
| NVDA240119P00140000 | 2023-03-23 2:49PM EDT | 140.00 | 5.40 | 4.95 | 5.35 | +0.40 | +8.00% | 50 | 5,926 | 58.40% |
| NVDA240119P00145000 | 2023-03-23 3:00PM EDT | 145.00 | 5.90 | 5.55 | 6.00 | +0.15 | +2.61% | 45 | 3,290 | 57.72% |
| NVDA240119P00150000 | 2023-03-23 3:46PM EDT | 150.00 | 6.40 | 6.20 | 6.50 | -0.25 | -3.76% | 660 | 21,254 | 56.79% |
| NVDA240119P00155000 | 2023-03-23 3:02PM EDT | 155.00 | 7.20 | 6.90 | 7.40 | -0.30 | -4.00% | 176 | 3,421 | 56.35% |
| NVDA240119P00160000 | 2023-03-23 3:47PM EDT | 160.00 | 8.00 | 7.70 | 8.35 | -0.35 | -4.19% | 106 | 8,684 | 55.95% |
| NVDA240119P00165000 | 2023-03-23 3:50PM EDT | 165.00 | 8.79 | 8.55 | 9.10 | -0.21 | -2.33% | 727 | 8,969 | 55.23% |
| NVDA240119P00170000 | 2023-03-23 3:58PM EDT | 170.00 | 9.73 | 9.60 | 10.00 | -0.27 | -2.70% | 163 | 10,172 | 54.79% |
| NVDA240119P00175000 | 2023-03-23 3:59PM EDT | 175.00 | 10.80 | 10.40 | 10.85 | +0.47 | +4.55% | 299 | 3,569 | 53.93% |
| NVDA240119P00180000 | 2023-03-23 3:51PM EDT | 180.00 | 11.70 | 11.40 | 12.15 | -0.65 | -5.26% | 81 | 6,678 | 53.59% |
| NVDA240119P00185000 | 2023-03-23 3:52PM EDT | 185.00 | 12.92 | 11.45 | 13.10 | +0.57 | +4.62% | 66 | 4,377 | 52.00% |
| NVDA240119P00190000 | 2023-03-23 3:52PM EDT | 190.00 | 14.00 | 13.70 | 14.40 | -0.68 | -4.63% | 67 | 5,575 | 52.52% |
| NVDA240119P00195000 | 2023-03-23 3:50PM EDT | 195.00 | 15.20 | 14.85 | 15.65 | -0.79 | -4.94% | 101 | 2,832 | 51.93% |
| NVDA240119P00200000 | 2023-03-23 3:59PM EDT | 200.00 | 16.53 | 16.15 | 16.95 | -1.07 | -6.08% | 292 | 9,367 | 51.41% |
| NVDA240119P00205000 | 2023-03-23 3:53PM EDT | 205.00 | 17.95 | 17.60 | 18.20 | +0.15 | +0.84% | 134 | 2,172 | 50.86% |
| NVDA240119P00210000 | 2023-03-23 3:53PM EDT | 210.00 | 19.40 | 19.05 | 19.70 | +0.15 | +0.78% | 204 | 3,990 | 50.39% |
| NVDA240119P00215000 | 2023-03-23 3:52PM EDT | 215.00 | 21.00 | 20.60 | 21.25 | -0.90 | -4.11% | 242 | 2,599 | 50.36% |
| NVDA240119P00220000 | 2023-03-23 3:59PM EDT | 220.00 | 22.35 | 22.35 | 23.25 | -1.75 | -7.26% | 748 | 6,888 | 50.37% |
| NVDA240119P00225000 | 2023-03-23 3:57PM EDT | 225.00 | 24.30 | 22.15 | 24.60 | -1.06 | -4.18% | 3,114 | 3,479 | 49.45% |
| NVDA240119P00230000 | 2023-03-23 3:59PM EDT | 230.00 | 26.43 | 23.75 | 26.70 | -1.02 | -3.72% | 709 | 6,366 | 49.38% |
| NVDA240119P00235000 | 2023-03-23 3:51PM EDT | 235.00 | 27.80 | 27.60 | 28.30 | -0.65 | -2.28% | 141 | 1,635 | 48.61% |
| NVDA240119P00240000 | 2023-03-23 3:54PM EDT | 240.00 | 29.90 | 29.45 | 30.40 | -1.65 | -5.23% | 355 | 3,110 | 48.34% |
| NVDA240119P00245000 | 2023-03-23 2:49PM EDT | 245.00 | 33.40 | 31.55 | 32.65 | +2.20 | +7.05% | 35 | 1,023 | 48.15% |
| NVDA240119P00250000 | 2023-03-23 3:58PM EDT | 250.00 | 34.65 | 33.65 | 34.75 | -1.35 | -3.75% | 348 | 4,087 | 47.70% |
| NVDA240119P00255000 | 2023-03-23 3:37PM EDT | 255.00 | 37.00 | 36.00 | 37.10 | -1.20 | -3.14% | 187 | 387 | 47.44% |
| NVDA240119P00260000 | 2023-03-23 3:59PM EDT | 260.00 | 38.55 | 37.00 | 39.20 | -1.59 | -3.96% | 68 | 1,073 | 46.82% |
| NVDA240119P00265000 | 2023-03-23 3:55PM EDT | 265.00 | 40.90 | 40.50 | 41.75 | -2.35 | -5.43% | 89 | 349 | 46.60% |
| NVDA240119P00270000 | 2023-03-23 3:59PM EDT | 270.00 | 43.65 | 42.85 | 46.00 | -1.85 | -4.07% | 177 | 676 | 48.06% |
| NVDA240119P00275000 | 2023-03-23 2:25PM EDT | 275.00 | 46.95 | 42.55 | 46.75 | +2.14 | +4.78% | 25 | 940 | 45.81% |
| NVDA240119P00280000 | 2023-03-23 3:08PM EDT | 280.00 | 49.94 | 44.00 | 49.50 | -0.46 | -0.91% | 152 | 812 | 45.54% |
| NVDA240119P00285000 | 2023-03-23 2:54PM EDT | 285.00 | 52.40 | 50.00 | 51.85 | +3.10 | +6.29% | 29 | 126 | 44.79% |
| NVDA240119P00290000 | 2023-03-23 3:27PM EDT | 290.00 | 55.20 | 49.00 | 54.60 | +2.10 | +3.95% | 311 | 150 | 44.37% |
| NVDA240119P00295000 | 2023-03-23 3:16PM EDT | 295.00 | 58.15 | 52.40 | 58.05 | +3.65 | +6.70% | 6 | 89 | 44.58% |
| NVDA240119P00300000 | 2023-03-23 1:44PM EDT | 300.00 | 59.55 | 58.85 | 60.80 | -2.85 | -4.57% | 102 | 660 | 44.00% |
| NVDA240119P00305000 | 2023-03-23 2:18PM EDT | 305.00 | 64.00 | 62.30 | 64.20 | -1.90 | -2.88% | 3 | 148 | 44.01% |
| NVDA240119P00310000 | 2023-03-23 2:41PM EDT | 310.00 | 65.85 | 64.60 | 66.80 | -3.20 | -4.63% | 2 | 1,303 | 43.12% |
| NVDA240119P00320000 | 2023-03-23 3:37PM EDT | 320.00 | 73.50 | 70.90 | 73.25 | +0.72 | +0.99% | 127 | 87 | 42.38% |
| NVDA240119P00325000 | 2023-03-23 3:50PM EDT | 325.00 | 75.60 | 74.35 | 76.50 | -3.60 | -4.55% | 14 | 158 | 41.93% |
| NVDA240119P00330000 | 2023-03-23 3:08PM EDT | 330.00 | 80.90 | 77.00 | 81.05 | +1.06 | +1.33% | 127 | 568 | 42.77% |
| NVDA240119P00340000 | 2023-03-23 2:00PM EDT | 340.00 | 86.82 | 84.75 | 87.20 | -29.73 | -25.51% | 268 | 36 | 41.11% |
| NVDA240119P00350000 | 2023-03-23 3:50PM EDT | 350.00 | 93.51 | 91.20 | 95.30 | -0.79 | -0.84% | 65 | 81 | 41.28% |
| NVDA240119P00360000 | 2023-03-23 12:11PM EDT | 360.00 | 99.50 | 98.80 | 102.35 | -7.40 | -6.92% | 1 | 28 | 39.97% |
| NVDA240119P00370000 | 2023-03-22 3:21PM EDT | 370.00 | 107.00 | 106.40 | 110.40 | 0.00 | - | 1 | 18 | 39.55% |
| NVDA240119P00375000 | 2023-03-21 10:54AM EDT | 375.00 | 121.70 | 109.90 | 113.70 | 0.00 | - | 2 | 1 | 38.27% |
| NVDA240119P00380000 | 2023-03-21 10:54AM EDT | 380.00 | 125.90 | 113.65 | 119.70 | 0.00 | - | 2 | 41 | 40.50% |
| NVDA240119P00390000 | 2023-03-21 10:54AM EDT | 390.00 | 134.85 | 122.25 | 126.40 | 0.00 | - | 2 | 1 | 37.63% |
| NVDA240119P00400000 | 2023-03-23 3:50PM EDT | 400.00 | 134.10 | 130.30 | 137.00 | -0.10 | -0.07% | 23 | 107 | 40.15% |
| NVDA240119P00410000 | 2023-03-22 10:12AM EDT | 410.00 | 143.77 | 140.90 | 144.50 | 0.00 | - | 1 | 28 | 37.72% |
| NVDA240119P00420000 | 2023-03-17 1:52PM EDT | 420.00 | 162.45 | 147.60 | 153.70 | 0.00 | - | 4 | 2 | 37.73% |
| NVDA240119P00425000 | 2022-11-17 3:31PM EDT | 425.00 | 268.13 | 255.90 | 262.60 | 0.00 | - | 64 | 0 | 148.66% |
| NVDA240119P00430000 | 2022-12-01 11:26AM EDT | 430.00 | 262.35 | 279.95 | 288.05 | 0.00 | - | 2 | 0 | 171.31% |
| NVDA240119P00440000 | 2023-03-22 9:58AM EDT | 440.00 | 172.55 | 165.80 | 172.00 | 0.00 | - | 2 | 1 | 36.92% |
| NVDA240119P00450000 | 2023-03-21 3:34PM EDT | 450.00 | 187.06 | 176.40 | 181.30 | 0.00 | - | 25 | 24 | 36.46% |
| NVDA240119P00460000 | 2023-02-09 1:31PM EDT | 460.00 | 230.85 | 226.00 | 235.00 | 0.00 | - | 100 | 0 | 88.72% |
| NVDA240119P00470000 | 2023-02-10 1:35PM EDT | 470.00 | 260.47 | 236.05 | 244.95 | 0.00 | - | 2 | 0 | 90.22% |
| NVDA240119P00475000 | 2023-03-09 3:51PM EDT | 475.00 | 238.18 | 199.55 | 207.75 | 0.00 | - | 4 | 0 | 42.71% |
| NVDA240119P00480000 | 2023-03-07 4:58PM EDT | 480.00 | 251.05 | 204.35 | 212.70 | 0.00 | - | 4 | 0 | 43.16% |
| NVDA240119P00490000 | 2023-03-10 11:20AM EDT | 490.00 | 263.00 | 213.95 | 222.70 | 0.00 | - | 4 | 0 | 44.26% |
| NVDA240119P00500000 | 2023-03-17 1:52PM EDT | 500.00 | 240.59 | 223.65 | 232.00 | 0.00 | - | 4 | 0 | 43.67% |
| NVDA240119P00520000 | 2023-03-22 9:58AM EDT | 520.00 | 251.14 | 243.15 | 252.00 | 0.00 | - | 2 | 0 | 45.68% |
| NVDA240119P00540000 | 2023-03-06 4:54PM EDT | 540.00 | 305.11 | 263.00 | 272.00 | 0.00 | - | 146 | 0 | 47.58% |
| NVDA240119P00560000 | 2023-03-15 3:47PM EDT | 560.00 | 315.80 | 283.00 | 292.00 | 0.00 | - | 2 | 0 | 49.39% |
| NVDA240119P00580000 | 2023-03-17 3:55PM EDT | 580.00 | 321.82 | 303.00 | 312.00 | 0.00 | - | 4 | 0 | 51.12% |
| NVDA240119P00600000 | 2023-03-06 4:52PM EDT | 600.00 | 364.67 | 323.00 | 332.95 | 0.00 | - | 56 | 0 | 55.20% |
