認購期權範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621C00005000 | 2024-04-18 10:06AM EDT | 5.00 | 842.00 | 831.90 | 841.90 | 0.00 | - | 1 | 4,962 | 0.00% |
| NVDA240621C00010000 | 2024-04-18 10:00AM EDT | 10.00 | 831.90 | 830.70 | 834.65 | 0.00 | - | 3 | 97 | 936.52% |
| NVDA240621C00015000 | 2024-04-18 10:31AM EDT | 15.00 | 834.00 | 825.45 | 829.50 | 0.00 | - | 1 | 36 | 731.35% |
| NVDA240621C00020000 | 2024-03-15 9:37AM EDT | 20.00 | 848.00 | 860.15 | 863.95 | 0.00 | - | 1 | 148 | 0.00% |
| NVDA240621C00025000 | 2024-02-16 11:55AM EDT | 25.00 | 708.61 | 851.90 | 856.05 | 0.00 | - | 4 | 82 | 0.00% |
| NVDA240621C00030000 | 2024-03-12 11:19AM EDT | 30.00 | 878.30 | 857.00 | 859.80 | 0.00 | - | 2 | 375 | 0.00% |
| NVDA240621C00035000 | 2024-02-06 11:51AM EDT | 35.00 | 644.80 | 889.25 | 895.80 | 0.00 | - | 2 | 138 | 0.00% |
| NVDA240621C00040000 | 2023-05-01 1:34PM EDT | 40.00 | 251.00 | 336.00 | 345.50 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA240621C00045000 | 2023-07-26 11:46AM EDT | 45.00 | 408.55 | 413.00 | 422.90 | 0.00 | - | 2 | 138 | 0.00% |
| NVDA240621C00050000 | 2024-04-02 9:31AM EDT | 50.00 | 834.82 | 785.95 | 791.55 | 0.00 | - | 2 | 263 | 365.14% |
| NVDA240621C00055000 | 2023-09-19 10:08AM EDT | 55.00 | 382.67 | 365.00 | 372.70 | 0.00 | - | 40 | 139 | 0.00% |
| NVDA240621C00060000 | 2024-03-06 2:15PM EDT | 60.00 | 835.67 | 819.30 | 822.70 | 0.00 | - | 1 | 173 | 838.60% |
| NVDA240621C00065000 | 2024-02-01 3:52PM EDT | 65.00 | 566.00 | 755.40 | 763.25 | 0.00 | - | 1 | 133 | 0.00% |
| NVDA240621C00070000 | 2023-11-21 4:05PM EDT | 70.00 | 432.73 | 420.05 | 424.10 | 0.00 | - | 249 | 560 | 0.00% |
| NVDA240621C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 826.42 | 763.95 | 770.50 | 0.00 | - | 2 | 82 | 354.74% |
| NVDA240621C00080000 | 2024-04-11 3:08PM EDT | 80.00 | 821.30 | 757.15 | 763.50 | 0.00 | - | 1 | 698 | 320.85% |
| NVDA240621C00085000 | 2024-01-19 10:45AM EDT | 85.00 | 493.92 | 639.15 | 645.75 | 0.00 | - | 1 | 637 | 0.00% |
| NVDA240621C00090000 | 2024-04-15 1:36PM EDT | 90.00 | 780.91 | 751.25 | 755.25 | 0.00 | - | 2 | 757 | 335.35% |
| NVDA240621C00095000 | 2024-02-09 2:03PM EDT | 95.00 | 625.00 | 777.65 | 788.50 | 0.00 | - | 2 | 622 | 565.01% |
| NVDA240621C00100000 | 2024-04-03 10:04AM EDT | 100.00 | 799.10 | 734.35 | 744.35 | 0.00 | - | 24 | 645 | 275.81% |
| NVDA240621C00105000 | 2023-09-13 1:09PM EDT | 105.00 | 357.75 | 349.50 | 359.00 | 0.00 | - | 2 | 649 | 0.00% |
| NVDA240621C00110000 | 2024-01-08 4:24PM EDT | 110.00 | 410.88 | 591.15 | 595.30 | 0.00 | - | 1 | 865 | 0.00% |
| NVDA240621C00115000 | 2024-03-21 9:33AM EDT | 115.00 | 805.64 | 724.60 | 728.75 | 0.00 | - | 1 | 407 | 281.57% |
| NVDA240621C00120000 | 2024-03-19 1:57PM EDT | 120.00 | 779.15 | 725.70 | 730.50 | 0.00 | - | 1 | 1,719 | 324.29% |
| NVDA240621C00125000 | 2024-03-19 2:06PM EDT | 125.00 | 772.30 | 719.00 | 726.75 | 0.00 | - | 1 | 542 | 315.54% |
| NVDA240621C00130000 | 2024-04-09 12:55PM EDT | 130.00 | 716.02 | 709.75 | 713.90 | 0.00 | - | 1 | 581 | 264.77% |
| NVDA240621C00135000 | 2024-04-02 10:11AM EDT | 135.00 | 749.23 | 702.70 | 713.50 | 0.00 | - | 9 | 999 | 269.51% |
| NVDA240621C00140000 | 2024-04-04 9:30AM EDT | 140.00 | 764.94 | 697.90 | 707.60 | 0.00 | - | 1 | 2,005 | 261.32% |
| NVDA240621C00145000 | 2024-03-27 9:39AM EDT | 145.00 | 770.00 | 691.80 | 704.40 | 0.00 | - | 1 | 867 | 258.68% |
| NVDA240621C00150000 | 2024-04-16 2:26PM EDT | 150.00 | 727.00 | 685.80 | 698.05 | 0.00 | - | 1 | 2,787 | 244.76% |
| NVDA240621C00155000 | 2024-03-06 10:48AM EDT | 155.00 | 734.20 | 714.30 | 717.35 | 0.00 | - | 1 | 431 | 381.90% |
| NVDA240621C00160000 | 2024-04-02 12:49PM EDT | 160.00 | 736.60 | 677.90 | 688.15 | 0.00 | - | 30 | 3,523 | 243.46% |
| NVDA240621C00165000 | 2024-04-02 9:54AM EDT | 165.00 | 717.61 | 676.95 | 681.00 | 0.00 | - | 1 | 391 | 245.18% |
| NVDA240621C00170000 | 2024-04-17 1:25PM EDT | 170.00 | 680.12 | 665.65 | 678.50 | 0.00 | - | 1 | 1,747 | 227.98% |
| NVDA240621C00175000 | 2024-03-27 9:40AM EDT | 175.00 | 742.00 | 663.10 | 673.80 | 0.00 | - | 1 | 1,392 | 233.03% |
| NVDA240621C00180000 | 2024-04-18 1:37PM EDT | 180.00 | 669.08 | 656.10 | 668.35 | 0.00 | - | 4 | 2,500 | 220.91% |
| NVDA240621C00185000 | 2024-04-18 9:39AM EDT | 185.00 | 643.05 | 653.20 | 663.90 | 0.00 | - | 5 | 918 | 225.48% |
| NVDA240621C00190000 | 2024-04-18 9:53AM EDT | 190.00 | 656.25 | 651.90 | 656.10 | 0.00 | - | 3 | 540 | 224.22% |
| NVDA240621C00195000 | 2024-04-10 1:12PM EDT | 195.00 | 670.70 | 639.70 | 647.60 | 0.00 | - | 3 | 620 | 181.69% |
| NVDA240621C00200000 | 2024-04-17 11:20AM EDT | 200.00 | 666.21 | 638.35 | 650.60 | 0.00 | - | 5 | 2,040 | 219.29% |
| NVDA240621C00205000 | 2024-04-09 10:43AM EDT | 205.00 | 635.37 | 632.05 | 636.90 | 0.00 | - | 1 | 495 | 183.01% |
| NVDA240621C00210000 | 2024-04-16 10:02AM EDT | 210.00 | 666.31 | 630.50 | 634.55 | 0.00 | - | 10 | 778 | 201.10% |
| NVDA240621C00215000 | 2024-04-03 2:16PM EDT | 215.00 | 687.10 | 625.05 | 629.25 | 0.00 | - | 40 | 631 | 195.56% |
| NVDA240621C00220000 | 2024-04-16 2:20PM EDT | 220.00 | 657.83 | 618.35 | 630.30 | 0.00 | - | 7 | 802 | 204.41% |
| NVDA240621C00225000 | 2024-04-16 1:47PM EDT | 225.00 | 650.42 | 617.65 | 621.65 | 0.00 | - | 1 | 552 | 202.76% |
| NVDA240621C00230000 | 2024-04-04 1:53PM EDT | 230.00 | 666.94 | 608.40 | 621.00 | 0.00 | - | 8 | 925 | 199.78% |
| NVDA240621C00235000 | 2024-04-16 2:41PM EDT | 235.00 | 642.85 | 605.25 | 609.45 | 0.00 | - | 1 | 645 | 184.45% |
| NVDA240621C00240000 | 2024-04-17 10:21AM EDT | 240.00 | 627.11 | 594.85 | 607.35 | 0.00 | - | 1 | 1,610 | 174.28% |
| NVDA240621C00245000 | 2024-04-04 1:54PM EDT | 245.00 | 652.16 | 596.75 | 602.60 | 0.00 | - | 4 | 702 | 190.41% |
| NVDA240621C00250000 | 2024-04-16 3:12PM EDT | 250.00 | 632.00 | 588.20 | 598.75 | 0.00 | - | 4 | 3,161 | 181.74% |
| NVDA240621C00255000 | 2024-04-08 11:04AM EDT | 255.00 | 622.85 | 581.55 | 593.80 | 0.00 | - | 1 | 822 | 174.94% |
| NVDA240621C00260000 | 2024-04-15 9:33AM EDT | 260.00 | 632.35 | 576.60 | 589.45 | 0.00 | - | 3 | 890 | 174.02% |
| NVDA240621C00265000 | 2024-04-17 1:14PM EDT | 265.00 | 588.77 | 571.15 | 584.25 | 0.00 | - | 7 | 1,246 | 169.77% |
| NVDA240621C00270000 | 2024-04-17 12:29PM EDT | 270.00 | 584.52 | 568.85 | 581.40 | 0.00 | - | 1 | 1,199 | 178.25% |
| NVDA240621C00275000 | 2024-04-09 2:31PM EDT | 275.00 | 574.01 | 561.75 | 574.60 | 0.00 | - | 2 | 1,139 | 166.96% |
| NVDA240621C00280000 | 2024-04-15 1:55PM EDT | 280.00 | 590.64 | 556.85 | 569.30 | 0.00 | - | 3 | 826 | 163.99% |
| NVDA240621C00285000 | 2024-04-09 3:40PM EDT | 285.00 | 566.30 | 556.00 | 560.10 | 0.00 | - | 2 | 235 | 161.43% |
| NVDA240621C00290000 | 2024-04-09 10:27AM EDT | 290.00 | 564.81 | 553.30 | 557.20 | 0.00 | - | 4 | 241 | 168.37% |
| NVDA240621C00295000 | 2024-04-02 3:59PM EDT | 295.00 | 603.79 | 546.25 | 554.80 | 0.00 | - | 5 | 765 | 166.97% |
| NVDA240621C00300000 | 2024-04-18 11:06AM EDT | 300.00 | 554.74 | 539.70 | 548.00 | 0.00 | - | 2 | 2,320 | 157.81% |
| NVDA240621C00305000 | 2024-04-17 12:00PM EDT | 305.00 | 556.93 | 534.70 | 543.45 | 0.00 | - | 1 | 887 | 156.42% |
| NVDA240621C00310000 | 2024-04-08 11:23AM EDT | 310.00 | 569.49 | 528.35 | 535.45 | 0.00 | - | 1 | 890 | 144.70% |
| NVDA240621C00315000 | 2024-04-11 11:48AM EDT | 315.00 | 574.96 | 524.80 | 528.80 | 0.00 | - | 1 | 639 | 142.11% |
| NVDA240621C00320000 | 2024-04-18 3:22PM EDT | 320.00 | 528.50 | 521.20 | 528.70 | 0.00 | - | 1 | 2,678 | 153.03% |
| NVDA240621C00325000 | 2024-04-12 1:22PM EDT | 325.00 | 565.27 | 518.70 | 522.75 | 0.00 | - | 2 | 750 | 153.62% |
| NVDA240621C00330000 | 2024-04-16 10:02AM EDT | 330.00 | 548.04 | 510.20 | 518.60 | 0.00 | - | 10 | 940 | 146.59% |
| NVDA240621C00335000 | 2024-03-26 3:48PM EDT | 335.00 | 602.45 | 506.35 | 513.55 | 0.00 | - | 10 | 808 | 146.48% |
| NVDA240621C00340000 | 2024-04-18 2:02PM EDT | 340.00 | 508.97 | 501.80 | 510.30 | 0.00 | - | 2 | 359 | 148.18% |
| NVDA240621C00345000 | 2024-04-15 1:27PM EDT | 345.00 | 530.52 | 496.50 | 500.50 | 0.00 | - | 1 | 594 | 136.99% |
| NVDA240621C00350000 | 2024-04-17 9:48AM EDT | 350.00 | 530.00 | 493.70 | 498.05 | 0.00 | - | 1 | 606 | 143.37% |
| NVDA240621C00355000 | 2024-04-18 3:20PM EDT | 355.00 | 495.65 | 484.05 | 489.05 | 0.00 | - | 3 | 359 | 125.28% |
| NVDA240621C00360000 | 2024-04-18 2:25PM EDT | 360.00 | 491.89 | 483.10 | 487.10 | 0.00 | - | 5 | 619 | 136.74% |
| NVDA240621C00365000 | 2024-04-11 2:27PM EDT | 365.00 | 540.42 | 475.70 | 482.95 | 0.00 | - | 1 | 1,678 | 132.15% |
| NVDA240621C00370000 | 2024-04-18 9:36AM EDT | 370.00 | 469.15 | 469.20 | 477.95 | 0.00 | - | 1 | 3,115 | 127.63% |
| NVDA240621C00375000 | 2024-04-17 2:20PM EDT | 375.00 | 480.99 | 464.70 | 469.25 | 0.00 | - | 1 | 352 | 119.83% |
| NVDA240621C00380000 | 2024-04-11 12:27PM EDT | 380.00 | 517.00 | 464.40 | 468.50 | 0.00 | - | 3 | 397 | 133.20% |
| NVDA240621C00385000 | 2024-03-26 1:57PM EDT | 385.00 | 570.49 | 455.55 | 459.75 | 0.00 | - | 10 | 179 | 118.88% |
| NVDA240621C00390000 | 2024-04-10 9:37AM EDT | 390.00 | 470.00 | 452.80 | 456.85 | 0.00 | - | 1 | 344 | 124.48% |
| NVDA240621C00395000 | 2024-03-12 10:53AM EDT | 395.00 | 512.02 | 495.85 | 498.80 | 0.00 | - | 4 | 698 | 217.42% |
| NVDA240621C00400000 | 2024-04-18 2:49PM EDT | 400.00 | 450.45 | 443.65 | 449.65 | 0.00 | - | 13 | 2,290 | 126.28% |
| NVDA240621C00405000 | 2024-04-19 9:36AM EDT | 405.00 | 436.90 | 434.90 | 439.60 | -55.10 | -11.20% | 2 | 214 | 110.67% |
| NVDA240621C00410000 | 2024-04-12 9:55AM EDT | 410.00 | 490.65 | 427.80 | 437.10 | 0.00 | - | 1 | 1,824 | 109.74% |
| NVDA240621C00415000 | 2024-04-11 9:30AM EDT | 415.00 | 464.57 | 426.15 | 433.80 | 0.00 | - | 2 | 794 | 116.13% |
| NVDA240621C00420000 | 2024-04-18 3:07PM EDT | 420.00 | 432.39 | 421.15 | 429.10 | 0.00 | - | 1 | 858 | 114.87% |
| NVDA240621C00425000 | 2024-04-09 12:59PM EDT | 425.00 | 425.00 | 420.05 | 424.05 | 0.00 | - | 1 | 388 | 118.45% |
| NVDA240621C00430000 | 2024-04-18 12:50PM EDT | 430.00 | 428.02 | 411.85 | 421.25 | 0.00 | - | 1 | 1,834 | 115.41% |
| NVDA240621C00435000 | 2024-04-02 11:12AM EDT | 435.00 | 456.95 | 410.45 | 414.35 | 0.00 | - | 5 | 228 | 115.91% |
| NVDA240621C00440000 | 2024-04-18 9:43AM EDT | 440.00 | 399.24 | 403.10 | 411.20 | 0.00 | - | 3 | 4,578 | 113.58% |
| NVDA240621C00445000 | 2024-04-18 11:35AM EDT | 445.00 | 416.18 | 396.25 | 403.50 | 0.00 | - | 1 | 351 | 105.96% |
| NVDA240621C00450000 | 2024-04-18 12:46PM EDT | 450.00 | 408.73 | 391.75 | 398.05 | 0.00 | - | 1 | 1,020 | 104.44% |
| NVDA240621C00455000 | 2024-04-15 10:37AM EDT | 455.00 | 449.60 | 390.50 | 394.80 | 0.00 | - | 20 | 595 | 109.82% |
| NVDA240621C00460000 | 2024-04-18 12:16PM EDT | 460.00 | 402.50 | 384.55 | 390.00 | 0.00 | - | 5 | 1,000 | 107.30% |
| NVDA240621C00465000 | 2024-04-18 12:46PM EDT | 465.00 | 394.03 | 377.55 | 383.20 | 0.00 | - | 2 | 796 | 101.02% |
| NVDA240621C00470000 | 2024-04-17 1:07PM EDT | 470.00 | 389.20 | 373.45 | 378.15 | 0.00 | - | 47 | 1,601 | 100.56% |
| NVDA240621C00475000 | 2024-04-17 3:31PM EDT | 475.00 | 372.80 | 368.25 | 375.35 | 0.00 | - | 1 | 1,168 | 101.43% |
| NVDA240621C00480000 | 2024-04-17 3:31PM EDT | 480.00 | 367.90 | 364.80 | 369.85 | 0.00 | - | 1 | 1,086 | 101.09% |
| NVDA240621C00485000 | 2024-04-18 1:33PM EDT | 485.00 | 366.00 | 359.10 | 363.00 | 0.00 | - | 1 | 639 | 96.60% |
| NVDA240621C00490000 | 2024-04-18 2:11PM EDT | 490.00 | 359.50 | 353.75 | 362.65 | 0.00 | - | 5 | 745 | 99.93% |
| NVDA240621C00495000 | 2024-04-18 2:34PM EDT | 495.00 | 355.50 | 351.20 | 355.15 | 0.00 | - | 2 | 634 | 98.35% |
| NVDA240621C00500000 | 2024-04-18 3:32PM EDT | 500.00 | 352.90 | 346.70 | 352.60 | 0.00 | - | 60 | 3,824 | 99.86% |
| NVDA240621C00505000 | 2024-04-18 2:51PM EDT | 505.00 | 345.60 | 340.95 | 343.50 | 0.00 | - | 29 | 787 | 93.30% |
| NVDA240621C00510000 | 2024-04-17 12:06PM EDT | 510.00 | 348.73 | 332.95 | 336.60 | 0.00 | - | 1 | 644 | 86.34% |
| NVDA240621C00515000 | 2024-04-17 3:20PM EDT | 515.00 | 339.25 | 331.25 | 333.75 | 0.00 | - | 7 | 513 | 90.95% |
| NVDA240621C00520000 | 2024-04-17 12:52PM EDT | 520.00 | 335.02 | 326.30 | 329.20 | 0.00 | - | 11 | 911 | 90.01% |
| NVDA240621C00525000 | 2024-04-17 3:20PM EDT | 525.00 | 329.55 | 318.15 | 322.20 | 0.00 | - | 1 | 1,368 | 83.11% |
| NVDA240621C00530000 | 2024-04-16 11:11AM EDT | 530.00 | 349.85 | 313.10 | 317.20 | 0.00 | - | 1 | 1,072 | 81.68% |
| NVDA240621C00535000 | 2024-04-18 3:38PM EDT | 535.00 | 320.35 | 311.25 | 314.50 | 0.00 | - | 4 | 464 | 85.95% |
| NVDA240621C00540000 | 2024-04-18 3:38PM EDT | 540.00 | 315.50 | 308.10 | 311.25 | 0.00 | - | 15 | 716 | 87.92% |
| NVDA240621C00545000 | 2024-04-18 3:15PM EDT | 545.00 | 308.75 | 302.30 | 305.25 | 0.00 | - | 4 | 1,548 | 84.83% |
| NVDA240621C00550000 | 2024-04-18 11:38AM EDT | 550.00 | 314.19 | 296.35 | 300.00 | 0.00 | - | 1 | 3,151 | 82.31% |
| NVDA240621C00555000 | 2024-04-18 2:45PM EDT | 555.00 | 298.70 | 293.30 | 296.95 | 0.00 | - | 1 | 576 | 84.42% |
| NVDA240621C00560000 | 2024-04-18 1:30PM EDT | 560.00 | 294.64 | 283.15 | 288.25 | 0.00 | - | 1 | 1,074 | 74.81% |
| NVDA240621C00565000 | 2024-04-12 1:19PM EDT | 565.00 | 331.10 | 282.30 | 286.35 | 0.00 | - | 5 | 573 | 80.21% |
| NVDA240621C00570000 | 2024-04-18 2:11PM EDT | 570.00 | 282.40 | 276.65 | 285.60 | 0.00 | - | 8 | 834 | 81.85% |
| NVDA240621C00575000 | 2024-04-18 12:58PM EDT | 575.00 | 285.95 | 273.35 | 276.35 | 0.00 | - | 10 | 474 | 78.34% |
| NVDA240621C00580000 | 2024-04-19 9:32AM EDT | 580.00 | 269.00 | 268.15 | 271.35 | -41.60 | -13.39% | 2 | 695 | 76.80% |
| NVDA240621C00585000 | 2024-04-19 9:30AM EDT | 585.00 | 259.05 | 264.80 | 267.10 | -21.00 | -7.50% | 4 | 787 | 77.37% |
| NVDA240621C00590000 | 2024-04-18 11:24AM EDT | 590.00 | 275.65 | 260.55 | 263.70 | 0.00 | - | 1 | 619 | 77.81% |
| NVDA240621C00595000 | 2024-04-17 12:12PM EDT | 595.00 | 270.05 | 255.55 | 258.70 | 0.00 | - | 2 | 499 | 76.42% |
| NVDA240621C00600000 | 2024-04-19 9:32AM EDT | 600.00 | 250.00 | 250.80 | 252.85 | +5.40 | +2.21% | 1 | 4,535 | 74.59% |
| NVDA240621C00605000 | 2024-04-17 3:57PM EDT | 605.00 | 251.00 | 243.70 | 245.50 | 0.00 | - | 3 | 639 | 69.83% |
| NVDA240621C00610000 | 2024-04-18 3:04PM EDT | 610.00 | 248.39 | 240.80 | 242.60 | 0.00 | - | 2 | 456 | 71.67% |
| NVDA240621C00615000 | 2024-04-18 2:53PM EDT | 615.00 | 242.00 | 235.05 | 239.80 | 0.00 | - | 2 | 516 | 71.37% |
| NVDA240621C00620000 | 2024-04-17 12:10PM EDT | 620.00 | 245.41 | 233.10 | 236.45 | 0.00 | - | 2 | 860 | 73.25% |
| NVDA240621C00625000 | 2024-04-18 3:11PM EDT | 625.00 | 236.20 | 228.45 | 231.35 | 0.00 | - | 130 | 926 | 72.03% |
| NVDA240621C00630000 | 2024-04-19 9:30AM EDT | 630.00 | 216.00 | 222.00 | 226.45 | -14.00 | -6.09% | 4 | 526 | 69.75% |
| NVDA240621C00635000 | 2024-04-18 12:44PM EDT | 635.00 | 233.35 | 219.30 | 221.30 | 0.00 | - | 10 | 328 | 69.78% |
| NVDA240621C00640000 | 2024-04-18 12:49PM EDT | 640.00 | 226.50 | 216.35 | 217.55 | 0.00 | - | 1 | 482 | 70.48% |
| NVDA240621C00645000 | 2024-04-18 2:51PM EDT | 645.00 | 214.95 | 212.00 | 213.40 | 0.00 | - | 4 | 530 | 70.01% |
| NVDA240621C00650000 | 2024-04-18 10:38AM EDT | 650.00 | 218.80 | 204.80 | 208.40 | 0.00 | - | 4 | 2,734 | 67.27% |
| NVDA240621C00655000 | 2024-04-18 2:46PM EDT | 655.00 | 207.25 | 200.65 | 203.70 | 0.00 | - | 5 | 562 | 66.58% |
| NVDA240621C00660000 | 2024-04-18 1:38PM EDT | 660.00 | 203.15 | 196.85 | 199.75 | 0.00 | - | 6 | 1,363 | 66.52% |
| NVDA240621C00665000 | 2024-04-18 3:53PM EDT | 665.00 | 199.45 | 190.20 | 193.85 | 0.00 | - | 16 | 1,509 | 63.65% |
| NVDA240621C00670000 | 2024-04-18 3:38PM EDT | 670.00 | 196.55 | 187.70 | 191.05 | 0.00 | - | 26 | 863 | 64.95% |
| NVDA240621C00675000 | 2024-04-18 3:57PM EDT | 675.00 | 190.60 | 184.90 | 186.70 | 0.00 | - | 26 | 677 | 65.12% |
| NVDA240621C00680000 | 2024-04-18 3:34PM EDT | 680.00 | 188.54 | 180.50 | 183.50 | 0.00 | - | 49 | 1,176 | 65.00% |
| NVDA240621C00685000 | 2024-04-18 3:40PM EDT | 685.00 | 183.49 | 174.95 | 178.50 | 0.00 | - | 37 | 507 | 63.28% |
| NVDA240621C00690000 | 2024-04-18 3:43PM EDT | 690.00 | 183.20 | 172.90 | 174.45 | 0.00 | - | 49 | 435 | 63.88% |
| NVDA240621C00695000 | 2024-04-18 3:43PM EDT | 695.00 | 179.29 | 168.90 | 170.10 | 0.00 | - | 74 | 638 | 63.28% |
| NVDA240621C00700000 | 2024-04-18 3:44PM EDT | 700.00 | 174.08 | 162.30 | 165.05 | 0.00 | - | 121 | 10,666 | 61.01% |
| NVDA240621C00705000 | 2024-04-18 3:59PM EDT | 705.00 | 167.74 | 160.95 | 162.65 | 0.00 | - | 87 | 532 | 62.64% |
| NVDA240621C00710000 | 2024-04-18 3:59PM EDT | 710.00 | 163.91 | 156.30 | 160.00 | 0.00 | - | 88 | 1,106 | 62.46% |
| NVDA240621C00715000 | 2024-04-18 3:59PM EDT | 715.00 | 160.10 | 153.70 | 155.15 | 0.00 | - | 54 | 713 | 62.18% |
| NVDA240621C00720000 | 2024-04-18 3:59PM EDT | 720.00 | 156.41 | 148.95 | 152.35 | 0.00 | - | 62 | 1,360 | 61.81% |
| NVDA240621C00725000 | 2024-04-19 9:30AM EDT | 725.00 | 140.00 | 146.20 | 149.15 | -13.40 | -8.74% | 50 | 1,247 | 62.14% |
| NVDA240621C00730000 | 2024-04-18 10:44AM EDT | 730.00 | 153.35 | 141.80 | 145.15 | 0.00 | - | 21 | 942 | 61.32% |
| NVDA240621C00735000 | 2024-04-18 9:51AM EDT | 735.00 | 143.74 | 138.45 | 141.40 | 0.00 | - | 2 | 1,215 | 61.06% |
| NVDA240621C00740000 | 2024-04-19 9:34AM EDT | 740.00 | 137.47 | 137.35 | 138.65 | -5.93 | -4.14% | 4 | 2,188 | 62.15% |
| NVDA240621C00745000 | 2024-04-18 1:34PM EDT | 745.00 | 138.10 | 132.50 | 133.70 | 0.00 | - | 3 | 554 | 60.66% |
| NVDA240621C00750000 | 2024-04-19 9:31AM EDT | 750.00 | 128.00 | 128.90 | 131.15 | -6.65 | -4.94% | 50 | 2,369 | 60.69% |
| NVDA240621C00755000 | 2024-04-18 3:52PM EDT | 755.00 | 133.05 | 124.45 | 126.35 | 0.00 | - | 13 | 610 | 59.40% |
| NVDA240621C00760000 | 2024-04-18 3:31PM EDT | 760.00 | 128.24 | 119.80 | 126.05 | 0.00 | - | 33 | 1,684 | 59.86% |
| NVDA240621C00765000 | 2024-04-18 3:36PM EDT | 765.00 | 126.40 | 119.55 | 120.90 | 0.00 | - | 16 | 671 | 60.08% |
| NVDA240621C00770000 | 2024-04-18 11:40AM EDT | 770.00 | 127.39 | 113.05 | 115.65 | 0.00 | - | 2 | 2,529 | 57.73% |
| NVDA240621C00775000 | 2024-04-18 9:36AM EDT | 775.00 | 114.05 | 112.95 | 115.00 | 0.00 | - | 3 | 1,457 | 59.71% |
| NVDA240621C00780000 | 2024-04-18 3:23PM EDT | 780.00 | 114.30 | 110.30 | 112.85 | 0.00 | - | 21 | 7,577 | 60.04% |
| NVDA240621C00785000 | 2024-04-18 12:02PM EDT | 785.00 | 120.90 | 104.55 | 107.35 | 0.00 | - | 9 | 508 | 57.85% |
| NVDA240621C00790000 | 2024-04-18 2:37PM EDT | 790.00 | 108.34 | 103.65 | 106.35 | 0.00 | - | 42 | 3,202 | 59.22% |
| NVDA240621C00795000 | 2024-04-18 11:03AM EDT | 795.00 | 111.10 | 102.55 | 103.70 | 0.00 | - | 4 | 750 | 59.82% |
| NVDA240621C00800000 | 2024-04-19 9:30AM EDT | 800.00 | 93.95 | 100.25 | 101.10 | -9.71 | -9.37% | 1 | 6,324 | 59.95% |
| NVDA240621C00805000 | 2024-04-19 9:32AM EDT | 805.00 | 96.05 | 96.35 | 97.05 | -4.65 | -4.62% | 31 | 296 | 58.90% |
| NVDA240621C00810000 | 2024-04-19 9:31AM EDT | 810.00 | 90.53 | 93.70 | 94.40 | -7.47 | -7.62% | 1 | 2,530 | 58.82% |
| NVDA240621C00815000 | 2024-04-19 9:31AM EDT | 815.00 | 88.03 | 90.95 | 91.65 | -8.72 | -9.01% | 1 | 648 | 58.62% |
| NVDA240621C00820000 | 2024-04-18 3:35PM EDT | 820.00 | 93.35 | 88.40 | 89.15 | 0.00 | - | 1 | 22,943 | 58.55% |
| NVDA240621C00825000 | 2024-04-19 9:32AM EDT | 825.00 | 84.00 | 87.15 | 87.95 | -6.35 | -7.03% | 5 | 291 | 59.39% |
| NVDA240621C00830000 | 2024-04-19 9:31AM EDT | 830.00 | 79.95 | 83.45 | 84.15 | -8.95 | -10.07% | 1 | 1,819 | 58.37% |
| NVDA240621C00835000 | 2024-04-18 3:37PM EDT | 835.00 | 86.20 | 81.25 | 81.65 | 0.00 | - | 83 | 128 | 58.32% |
| NVDA240621C00840000 | 2024-04-19 9:35AM EDT | 840.00 | 79.80 | 78.95 | 79.60 | -3.00 | -3.62% | 5 | 1,849 | 58.36% |
| NVDA240621C00845000 | 2024-04-19 9:32AM EDT | 845.00 | 76.00 | 77.35 | 78.05 | -6.00 | -7.32% | 11 | 411 | 58.81% |
| NVDA240621C00850000 | 2024-04-19 9:35AM EDT | 850.00 | 75.60 | 72.65 | 73.35 | -2.40 | -3.08% | 30 | 5,843 | 56.97% |
| NVDA240621C00855000 | 2024-04-19 9:33AM EDT | 855.00 | 73.00 | 71.80 | 72.40 | -3.95 | -5.13% | 1 | 350 | 57.83% |
| NVDA240621C00860000 | 2024-04-19 9:33AM EDT | 860.00 | 69.90 | 69.80 | 70.45 | -3.50 | -4.77% | 7 | 4,055 | 57.88% |
| NVDA240621C00865000 | 2024-04-19 9:30AM EDT | 865.00 | 64.68 | 66.70 | 67.30 | -7.57 | -10.48% | 84 | 376 | 57.08% |
| NVDA240621C00870000 | 2024-04-19 9:30AM EDT | 870.00 | 63.87 | 66.85 | 67.20 | -6.33 | -9.02% | 6 | 506 | 58.50% |
| NVDA240621C00875000 | 2024-04-19 9:35AM EDT | 875.00 | 64.30 | 63.95 | 64.60 | -2.15 | -3.24% | 9 | 1,387 | 57.90% |
| NVDA240621C00880000 | 2024-04-19 9:36AM EDT | 880.00 | 61.85 | 60.35 | 61.00 | -3.34 | -5.12% | 9 | 42,579 | 56.65% |
| NVDA240621C00885000 | 2024-04-19 9:33AM EDT | 885.00 | 60.07 | 60.80 | 61.35 | -3.43 | -5.40% | 5 | 492 | 58.25% |
| NVDA240621C00890000 | 2024-04-19 9:30AM EDT | 890.00 | 54.32 | 58.30 | 58.95 | -6.38 | -10.51% | 2 | 1,496 | 57.76% |
| NVDA240621C00895000 | 2024-04-18 3:31PM EDT | 895.00 | 59.35 | 55.45 | 56.05 | 0.00 | - | 62 | 1,022 | 56.94% |
| NVDA240621C00900000 | 2024-04-19 9:34AM EDT | 900.00 | 55.70 | 55.20 | 55.80 | -1.89 | -3.28% | 75 | 17,045 | 57.98% |
| NVDA240621C00905000 | 2024-04-19 9:34AM EDT | 905.00 | 53.77 | 53.65 | 54.10 | -1.33 | -2.41% | 1 | 578 | 58.00% |
| NVDA240621C00910000 | 2024-04-18 3:31PM EDT | 910.00 | 54.00 | 50.45 | 50.95 | 0.00 | - | 187 | 821 | 56.85% |
| NVDA240621C00915000 | 2024-04-18 2:09PM EDT | 915.00 | 47.85 | 49.70 | 50.30 | -3.50 | -6.82% | 6 | 354 | 57.49% |
| NVDA240621C00920000 | 2024-04-19 9:31AM EDT | 920.00 | 46.00 | 48.85 | 49.35 | -4.93 | -9.68% | 3 | 4,932 | 57.96% |
| NVDA240621C00925000 | 2024-04-18 3:57PM EDT | 925.00 | 49.25 | 46.50 | 46.95 | 0.00 | - | 363 | 534 | 57.29% |
| NVDA240621C00930000 | 2024-04-19 9:34AM EDT | 930.00 | 45.47 | 45.80 | 46.35 | -2.18 | -4.70% | 6 | 1,287 | 57.90% |
| NVDA240621C00935000 | 2024-04-18 3:59PM EDT | 935.00 | 41.85 | 43.40 | 43.80 | -4.35 | -9.42% | 1 | 277 | 57.09% |
| NVDA240621C00940000 | 2024-04-19 9:31AM EDT | 940.00 | 40.10 | 42.15 | 42.60 | -3.70 | -8.45% | 2 | 1,922 | 57.20% |
| NVDA240621C00945000 | 2024-04-19 9:30AM EDT | 945.00 | 39.24 | 41.45 | 41.90 | -3.31 | -7.78% | 4 | 499 | 57.69% |
| NVDA240621C00950000 | 2024-04-19 9:34AM EDT | 950.00 | 40.00 | 39.50 | 39.95 | -1.60 | -3.85% | 5 | 5,705 | 57.19% |
| NVDA240621C00955000 | 2024-04-19 9:30AM EDT | 955.00 | 36.85 | 37.40 | 37.95 | -2.65 | -6.71% | 45 | 411 | 56.56% |
| NVDA240621C00960000 | 2024-04-18 3:49PM EDT | 960.00 | 39.55 | 36.95 | 37.40 | 0.00 | - | 20 | 2,348 | 57.14% |
| NVDA240621C00965000 | 2024-04-19 9:30AM EDT | 965.00 | 34.45 | 35.85 | 36.20 | -2.15 | -5.87% | 30 | 258 | 57.17% |
| NVDA240621C00970000 | 2024-04-19 9:30AM EDT | 970.00 | 33.05 | 35.10 | 35.30 | -3.95 | -10.68% | 3 | 2,316 | 57.45% |
| NVDA240621C00975000 | 2024-04-19 9:30AM EDT | 975.00 | 31.85 | 33.35 | 33.80 | -3.20 | -9.13% | 2 | 353 | 57.04% |
| NVDA240621C00980000 | 2024-04-18 3:20PM EDT | 980.00 | 33.82 | 31.70 | 32.10 | 0.00 | - | 61 | 837 | 56.56% |
| NVDA240621C00985000 | 2024-04-18 3:42PM EDT | 985.00 | 29.90 | 30.10 | 30.55 | -3.80 | -11.28% | 7 | 163 | 56.11% |
| NVDA240621C00990000 | 2024-04-19 9:30AM EDT | 990.00 | 29.20 | 30.20 | 30.70 | -3.10 | -9.60% | 1 | 1,947 | 57.09% |
| NVDA240621C00995000 | 2024-04-18 3:12PM EDT | 995.00 | 31.23 | 29.05 | 29.45 | 0.00 | - | 19 | 237 | 56.92% |
| NVDA240621C01000000 | 2024-04-19 9:35AM EDT | 1,000.00 | 28.50 | 28.05 | 28.40 | -1.20 | -4.06% | 105 | 15,730 | 56.88% |
| NVDA240621C01010000 | 2024-04-19 9:34AM EDT | 1,010.00 | 26.70 | 26.30 | 26.80 | -1.20 | -4.30% | 1 | 938 | 57.04% |
| NVDA240621C01020000 | 2024-04-18 3:55PM EDT | 1,020.00 | 25.66 | 25.00 | 25.40 | 0.00 | - | 205 | 1,615 | 57.41% |
| NVDA240621C01030000 | 2024-04-18 3:43PM EDT | 1,030.00 | 25.36 | 22.05 | 22.50 | 0.00 | - | 10 | 652 | 56.20% |
| NVDA240621C01040000 | 2024-04-19 9:33AM EDT | 1,040.00 | 21.50 | 21.60 | 22.00 | -1.25 | -5.49% | 11 | 949 | 57.23% |
| NVDA240621C01050000 | 2024-04-19 9:36AM EDT | 1,050.00 | 20.00 | 20.00 | 20.35 | -1.20 | -5.66% | 15 | 2,326 | 57.07% |
| NVDA240621C01060000 | 2024-04-19 9:32AM EDT | 1,060.00 | 18.20 | 18.80 | 19.15 | -1.30 | -6.67% | 5 | 387 | 57.25% |
| NVDA240621C01070000 | 2024-04-18 3:22PM EDT | 1,070.00 | 18.20 | 17.70 | 18.15 | 0.00 | - | 17 | 492 | 57.50% |
| NVDA240621C01080000 | 2024-04-19 9:34AM EDT | 1,080.00 | 16.35 | 16.40 | 16.80 | -1.10 | -5.93% | 1 | 736 | 57.38% |
| NVDA240621C01090000 | 2024-04-18 3:56PM EDT | 1,090.00 | 16.00 | 14.70 | 15.05 | 0.00 | - | 6 | 424 | 56.69% |
| NVDA240621C01100000 | 2024-04-19 9:36AM EDT | 1,100.00 | 13.93 | 13.75 | 14.10 | -1.09 | -7.26% | 115 | 4,413 | 56.80% |
| NVDA240621C01110000 | 2024-04-18 3:37PM EDT | 1,110.00 | 14.25 | 12.75 | 13.05 | 0.00 | - | 32 | 911 | 56.74% |
| NVDA240621C01120000 | 2024-04-18 2:39PM EDT | 1,120.00 | 13.10 | 12.35 | 12.70 | 0.00 | - | 41 | 756 | 57.45% |
| NVDA240621C01130000 | 2024-04-18 12:08PM EDT | 1,130.00 | 13.30 | 11.75 | 12.05 | 0.00 | - | 2 | 925 | 57.79% |
| NVDA240621C01140000 | 2024-04-19 9:31AM EDT | 1,140.00 | 9.95 | 10.75 | 11.05 | -1.70 | -14.59% | 1 | 1,185 | 57.55% |
| NVDA240621C01150000 | 2024-04-19 9:36AM EDT | 1,150.00 | 10.00 | 9.85 | 10.05 | -1.12 | -9.76% | 2 | 2,717 | 57.28% |
| NVDA240621C01160000 | 2024-04-18 1:17PM EDT | 1,160.00 | 10.05 | 9.60 | 9.90 | 0.00 | - | 9 | 387 | 58.06% |
| NVDA240621C01170000 | 2024-04-18 3:30PM EDT | 1,170.00 | 9.45 | 8.50 | 8.80 | 0.00 | - | 10 | 1,537 | 57.39% |
| NVDA240621C01180000 | 2024-04-18 3:57PM EDT | 1,180.00 | 8.70 | 8.20 | 8.50 | 0.00 | - | 85 | 3,321 | 57.93% |
| NVDA240621C01190000 | 2024-04-18 1:04PM EDT | 1,190.00 | 8.60 | 7.85 | 8.10 | 0.00 | - | 15 | 725 | 58.30% |
| NVDA240621C01200000 | 2024-04-19 9:35AM EDT | 1,200.00 | 7.37 | 7.05 | 7.30 | -0.43 | -5.51% | 191 | 7,578 | 57.87% |
| NVDA240621C01210000 | 2024-04-18 2:45PM EDT | 1,210.00 | 7.25 | 6.95 | 7.20 | 0.00 | - | 21 | 615 | 58.66% |
| NVDA240621C01220000 | 2024-04-18 12:47PM EDT | 1,220.00 | 7.23 | 6.50 | 6.75 | 0.00 | - | 7 | 264 | 58.75% |
| NVDA240621C01230000 | 2024-04-18 3:06PM EDT | 1,230.00 | 6.50 | 6.15 | 6.35 | 0.00 | - | 28 | 289 | 58.94% |
| NVDA240621C01240000 | 2024-04-18 3:29PM EDT | 1,240.00 | 6.05 | 5.70 | 5.90 | 0.00 | - | 13 | 300 | 58.91% |
| NVDA240621C01250000 | 2024-04-19 9:33AM EDT | 1,250.00 | 5.31 | 5.40 | 5.65 | -0.24 | -4.32% | 22 | 1,871 | 59.21% |
| NVDA240621C01260000 | 2024-04-18 10:49AM EDT | 1,260.00 | 6.00 | 5.05 | 5.30 | 0.00 | - | 1 | 455 | 59.30% |
| NVDA240621C01270000 | 2024-04-17 10:23AM EDT | 1,270.00 | 6.25 | 4.75 | 4.90 | 0.00 | - | 2 | 366 | 59.33% |
| NVDA240621C01280000 | 2024-04-17 3:13PM EDT | 1,280.00 | 5.35 | 4.30 | 4.55 | 0.00 | - | 17 | 428 | 59.18% |
| NVDA240621C01290000 | 2024-04-18 3:20PM EDT | 1,290.00 | 4.40 | 4.15 | 4.40 | 0.00 | - | 4 | 1,096 | 59.62% |
| NVDA240621C01300000 | 2024-04-19 9:30AM EDT | 1,300.00 | 3.60 | 3.90 | 4.10 | -0.57 | -13.67% | 575 | 2,896 | 59.69% |
| NVDA240621C01320000 | 2024-04-18 3:57PM EDT | 1,320.00 | 3.73 | 3.55 | 3.70 | 0.00 | - | 81 | 972 | 60.20% |
| NVDA240621C01340000 | 2024-04-18 3:53PM EDT | 1,340.00 | 3.35 | 3.05 | 3.20 | 0.00 | - | 55 | 410 | 60.16% |
| NVDA240621C01360000 | 2024-04-18 3:44PM EDT | 1,360.00 | 3.07 | 2.84 | 2.97 | 0.00 | - | 81 | 536 | 60.89% |
| NVDA240621C01380000 | 2024-04-18 11:40AM EDT | 1,380.00 | 3.02 | 2.52 | 2.66 | 0.00 | - | 7 | 920 | 61.17% |
| NVDA240621C01400000 | 2024-04-19 9:30AM EDT | 1,400.00 | 2.05 | 2.34 | 2.40 | -0.35 | -14.58% | 141 | 1,896 | 61.69% |
| NVDA240621C01410000 | 2024-04-18 10:58AM EDT | 1,410.00 | 2.58 | 2.13 | 2.26 | 0.00 | - | 3 | 402 | 61.63% |
| NVDA240621C01420000 | 2024-04-18 3:35PM EDT | 1,420.00 | 2.22 | 2.03 | 2.15 | 0.00 | - | 73 | 322 | 61.84% |
| NVDA240621C01430000 | 2024-04-18 3:35PM EDT | 1,430.00 | 2.10 | 1.96 | 2.05 | 0.00 | - | 20 | 366 | 62.11% |
| NVDA240621C01440000 | 2024-04-18 9:50AM EDT | 1,440.00 | 2.31 | 1.85 | 1.96 | 0.00 | - | 10 | 160 | 62.28% |
| NVDA240621C01450000 | 2024-04-19 9:30AM EDT | 1,450.00 | 1.60 | 1.76 | 1.86 | -0.31 | -16.23% | 1 | 414 | 62.45% |
| NVDA240621C01460000 | 2024-04-18 1:53PM EDT | 1,460.00 | 1.79 | 1.68 | 1.76 | 0.00 | - | 101 | 275 | 62.62% |
| NVDA240621C01470000 | 2024-04-18 2:51PM EDT | 1,470.00 | 1.70 | 1.60 | 1.69 | 0.00 | - | 8 | 294 | 62.84% |
| NVDA240621C01480000 | 2024-04-18 3:38PM EDT | 1,480.00 | 1.62 | 1.52 | 1.61 | 0.00 | - | 7 | 484 | 63.01% |
| NVDA240621C01490000 | 2024-04-18 9:44AM EDT | 1,490.00 | 1.60 | 1.44 | 1.54 | 0.00 | - | 102 | 1,611 | 63.18% |
| NVDA240621C01500000 | 2024-04-18 3:48PM EDT | 1,500.00 | 1.50 | 1.37 | 1.48 | 0.00 | - | 310 | 1,660 | 63.39% |
| NVDA240621C01510000 | 2024-04-18 2:24PM EDT | 1,510.00 | 1.50 | 1.29 | 1.40 | 0.00 | - | 1 | 167 | 63.49% |
| NVDA240621C01520000 | 2024-04-18 10:12AM EDT | 1,520.00 | 1.59 | 1.21 | 1.33 | 0.00 | - | 1 | 147 | 63.57% |
| NVDA240621C01530000 | 2024-04-17 1:06PM EDT | 1,530.00 | 1.55 | 1.19 | 1.28 | 0.00 | - | 2 | 117 | 63.92% |
| NVDA240621C01540000 | 2024-04-18 2:48PM EDT | 1,540.00 | 1.24 | 1.08 | 1.19 | 0.00 | - | 1 | 118 | 63.77% |
| NVDA240621C01550000 | 2024-04-18 3:54PM EDT | 1,550.00 | 1.15 | 1.07 | 1.17 | 0.00 | - | 6 | 282 | 64.22% |
| NVDA240621C01560000 | 2024-04-16 3:11PM EDT | 1,560.00 | 1.60 | 1.04 | 1.13 | 0.00 | - | 1 | 237 | 64.51% |
| NVDA240621C01570000 | 2024-04-10 10:41AM EDT | 1,570.00 | 1.79 | 0.98 | 1.07 | 0.00 | - | 3 | 15 | 64.60% |
| NVDA240621C01580000 | 2024-04-17 2:37PM EDT | 1,580.00 | 1.26 | 0.94 | 1.03 | 0.00 | - | 5 | 159 | 64.81% |
| NVDA240621C01590000 | 2024-04-18 10:47AM EDT | 1,590.00 | 1.12 | 0.90 | 0.99 | 0.00 | - | 21 | 65 | 65.01% |
| NVDA240621C01600000 | 2024-04-19 9:33AM EDT | 1,600.00 | 0.90 | 0.85 | 0.96 | -0.04 | -4.26% | 1 | 924 | 65.19% |
| NVDA240621C01610000 | 2024-04-11 9:34AM EDT | 1,610.00 | 1.62 | 0.81 | 0.92 | 0.00 | - | 3 | 80 | 65.36% |
| NVDA240621C01620000 | 2024-04-12 2:22PM EDT | 1,620.00 | 1.61 | 0.79 | 0.89 | 0.00 | - | 1 | 119 | 65.64% |
| NVDA240621C01630000 | 2024-04-17 1:55PM EDT | 1,630.00 | 1.05 | 0.76 | 0.86 | 0.00 | - | 5 | 51 | 65.86% |
| NVDA240621C01640000 | 2024-04-18 3:50PM EDT | 1,640.00 | 0.80 | 0.72 | 0.82 | 0.00 | - | 12 | 687 | 65.97% |
| NVDA240621C01650000 | 2024-04-18 3:54PM EDT | 1,650.00 | 0.75 | 0.66 | 0.76 | 0.00 | - | 2 | 215 | 65.85% |
| NVDA240621C01660000 | 2024-04-17 12:23PM EDT | 1,660.00 | 0.87 | 0.66 | 0.76 | 0.00 | - | 1 | 21 | 66.33% |
| NVDA240621C01670000 | 2024-04-18 9:46AM EDT | 1,670.00 | 0.82 | 0.64 | 0.73 | 0.00 | - | 50 | 89 | 66.55% |
| NVDA240621C01680000 | 2024-04-18 12:07PM EDT | 1,680.00 | 0.78 | 0.61 | 0.71 | 0.00 | - | 3 | 110 | 66.75% |
| NVDA240621C01690000 | 2024-04-19 9:30AM EDT | 1,690.00 | 0.63 | 0.59 | 0.68 | -0.04 | -5.97% | 10 | 108 | 66.92% |
| NVDA240621C01700000 | 2024-04-19 9:30AM EDT | 1,700.00 | 0.54 | 0.56 | 0.66 | -0.12 | -18.18% | 13 | 1,604 | 67.09% |
| NVDA240621C01710000 | 2024-04-10 9:52AM EDT | 1,710.00 | 1.02 | 0.52 | 0.62 | 0.00 | - | 1 | 28 | 67.07% |
| NVDA240621C01720000 | 2024-04-18 2:15PM EDT | 1,720.00 | 0.59 | 0.51 | 0.62 | 0.00 | - | 1 | 42 | 67.46% |
| NVDA240621C01730000 | 2024-04-18 1:22PM EDT | 1,730.00 | 0.55 | 0.50 | 0.59 | 0.00 | - | 5 | 162 | 67.65% |
| NVDA240621C01740000 | 2024-04-18 2:19PM EDT | 1,740.00 | 0.52 | 0.48 | 0.57 | 0.00 | - | 2 | 72 | 67.82% |
| NVDA240621C01750000 | 2024-04-17 9:37AM EDT | 1,750.00 | 0.78 | 0.46 | 0.54 | 0.00 | - | 2 | 489 | 67.92% |
| NVDA240621C01760000 | 2024-04-17 2:43PM EDT | 1,760.00 | 0.65 | 0.44 | 0.53 | 0.00 | - | 10 | 93 | 68.14% |
| NVDA240621C01770000 | 2024-04-18 2:02PM EDT | 1,770.00 | 0.51 | 0.40 | 0.50 | 0.00 | - | 4 | 19 | 68.04% |
| NVDA240621C01780000 | 2024-04-10 10:32AM EDT | 1,780.00 | 0.73 | 0.41 | 0.51 | 0.00 | - | 15 | 49 | 68.63% |
| NVDA240621C01790000 | 2024-04-18 1:29PM EDT | 1,790.00 | 0.50 | 0.38 | 0.47 | 0.00 | - | 2 | 585 | 68.51% |
| NVDA240621C01800000 | 2024-04-19 9:30AM EDT | 1,800.00 | 0.38 | 0.37 | 0.47 | -0.06 | -13.64% | 20 | 1,715 | 68.85% |
| NVDA240621C01810000 | 2024-04-17 11:53AM EDT | 1,810.00 | 0.56 | 0.36 | 0.45 | 0.00 | - | 1 | 31 | 68.99% |
| NVDA240621C01820000 | 2024-04-17 10:39AM EDT | 1,820.00 | 0.52 | 0.33 | 0.43 | 0.00 | - | 1 | 130 | 68.99% |
| NVDA240621C01830000 | 2024-04-09 9:33AM EDT | 1,830.00 | 0.70 | 0.33 | 0.42 | 0.00 | - | 1 | 197 | 69.29% |
| NVDA240621C01840000 | 2024-04-18 3:56PM EDT | 1,840.00 | 0.38 | 0.32 | 0.41 | 0.00 | - | 88 | 89 | 69.53% |
| NVDA240621C01850000 | 2024-04-17 11:39AM EDT | 1,850.00 | 0.43 | 0.29 | 0.39 | 0.00 | - | 2 | 238 | 69.43% |
| NVDA240621C01860000 | 2024-04-09 9:57AM EDT | 1,860.00 | 0.59 | 0.29 | 0.39 | 0.00 | - | 3 | 18 | 69.82% |
| NVDA240621C01870000 | 2024-04-12 3:26PM EDT | 1,870.00 | 0.62 | 0.28 | 0.37 | 0.00 | - | 110 | 43 | 69.92% |
| NVDA240621C01880000 | 2024-04-17 10:18AM EDT | 1,880.00 | 0.41 | 0.26 | 0.36 | 0.00 | - | 2 | 38 | 70.02% |
| NVDA240621C01890000 | 2024-04-17 11:14AM EDT | 1,890.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 1 | 33 | 70.17% |
| NVDA240621C01900000 | 2024-04-18 3:57PM EDT | 1,900.00 | 0.32 | 0.25 | 0.34 | 0.00 | - | 205 | 705 | 70.46% |
| NVDA240621C01910000 | 2024-04-18 10:09AM EDT | 1,910.00 | 0.34 | 0.24 | 0.33 | 0.00 | - | 2 | 124 | 70.61% |
| NVDA240621C01920000 | 2024-04-18 10:36AM EDT | 1,920.00 | 0.30 | 0.23 | 0.32 | 0.00 | - | 5 | 221 | 70.75% |
| NVDA240621C01930000 | 2024-04-18 10:13AM EDT | 1,930.00 | 0.27 | 0.23 | 0.32 | 0.00 | - | 4 | 75 | 71.14% |
| NVDA240621C01940000 | 2024-04-17 2:34PM EDT | 1,940.00 | 0.27 | 0.22 | 0.29 | 0.00 | - | 134 | 5,008 | 71.00% |
認沽盤範圍2024年6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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240621P00005000 | 2024-04-18 3:50PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,864 | 350.00% |
| NVDA240621P00010000 | 2024-03-01 11:46AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,608 | 300.00% |
| NVDA240621P00015000 | 2024-03-01 10:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,524 | 268.75% |
| NVDA240621P00020000 | 2024-03-01 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 303 | 250.00% |
| NVDA240621P00025000 | 2024-04-10 10:16AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 508 | 50.00% |
| NVDA240621P00030000 | 2024-03-01 10:30AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 634 | 218.75% |
| NVDA240621P00035000 | 2024-04-16 11:41AM EDT | 35.00 | 0.01 | 0.00 | 10.00 | 0.00 | - | 100 | 1,243 | 462.94% |
| NVDA240621P00040000 | 2024-03-12 10:47AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 530 | 223.44% |
| NVDA240621P00045000 | 2023-12-06 12:02PM EDT | 45.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 29 | 1,158 | 210.94% |
| NVDA240621P00050000 | 2024-02-29 1:33PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,195 | 198.44% |
| NVDA240621P00055000 | 2023-12-20 10:51AM EDT | 55.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 5 | 357 | 224.22% |
| NVDA240621P00060000 | 2024-03-01 12:46PM EDT | 60.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 3 | 397 | 205.47% |
| NVDA240621P00065000 | 2024-03-13 9:58AM EDT | 65.00 | 0.09 | 0.00 | 0.06 | 0.00 | - | 5 | 790 | 189.84% |
| NVDA240621P00070000 | 2024-03-13 10:04AM EDT | 70.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 30 | 444 | 184.38% |
| NVDA240621P00075000 | 2024-04-10 10:14AM EDT | 75.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 1,264 | 178.91% |
| NVDA240621P00080000 | 2024-04-02 11:52AM EDT | 80.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 6 | 431 | 173.44% |
| NVDA240621P00085000 | 2024-03-15 11:17AM EDT | 85.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 635 | 156.25% |
| NVDA240621P00090000 | 2024-01-24 4:07PM EDT | 90.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 933 | 167.19% |
| NVDA240621P00095000 | 2024-03-18 3:41PM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,667 | 140.63% |
| NVDA240621P00100000 | 2024-04-17 3:58PM EDT | 100.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 5 | 4,557 | 158.59% |
| NVDA240621P00105000 | 2024-03-08 12:05PM EDT | 105.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,326 | 157.03% |
| NVDA240621P00110000 | 2024-03-15 2:37PM EDT | 110.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 14 | 1,857 | 162.50% |
| NVDA240621P00115000 | 2024-04-18 9:46AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,519 | 50.00% |
| NVDA240621P00120000 | 2024-03-08 1:21PM EDT | 120.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 50 | 2,122 | 145.31% |
| NVDA240621P00125000 | 2024-03-08 2:31PM EDT | 125.00 | 0.11 | 0.00 | 0.08 | 0.00 | - | 1 | 1,118 | 143.75% |
| NVDA240621P00130000 | 2024-04-18 3:02PM EDT | 130.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 1 | 2,918 | 140.63% |
| NVDA240621P00135000 | 2024-02-23 1:57PM EDT | 135.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 17 | 1,089 | 146.68% |
| NVDA240621P00140000 | 2024-04-12 12:21PM EDT | 140.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 3,703 | 140.63% |
| NVDA240621P00145000 | 2024-04-16 9:58AM EDT | 145.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 5,304 | 125.78% |
| NVDA240621P00150000 | 2024-04-15 11:47AM EDT | 150.00 | 0.01 | 0.01 | 0.07 | 0.00 | - | 5 | 2,539 | 129.69% |
| NVDA240621P00155000 | 2024-04-16 10:08AM EDT | 155.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 2 | 1,473 | 128.52% |
| NVDA240621P00160000 | 2024-03-12 11:41AM EDT | 160.00 | 0.23 | 0.01 | 0.05 | 0.00 | - | 2 | 2,940 | 121.88% |
| NVDA240621P00165000 | 2024-03-18 12:03PM EDT | 165.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 8 | 2,206 | 123.83% |
| NVDA240621P00170000 | 2024-04-17 1:44PM EDT | 170.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 3 | 2,883 | 122.66% |
| NVDA240621P00175000 | 2024-03-19 12:43PM EDT | 175.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 1,469 | 119.53% |
| NVDA240621P00180000 | 2024-03-26 11:36AM EDT | 180.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 1,905 | 114.84% |
| NVDA240621P00185000 | 2024-04-17 3:25PM EDT | 185.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 77 | 2,189 | 106.25% |
| NVDA240621P00190000 | 2024-04-17 3:17PM EDT | 190.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 74 | 1,559 | 96.88% |
| NVDA240621P00195000 | 2024-04-15 10:36AM EDT | 195.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 2,013 | 106.25% |
| NVDA240621P00200000 | 2024-04-17 3:25PM EDT | 200.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 322 | 5,774 | 105.86% |
| NVDA240621P00205000 | 2024-03-25 3:36PM EDT | 205.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 2,850 | 107.42% |
| NVDA240621P00210000 | 2024-04-17 9:44AM EDT | 210.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 2,825 | 106.64% |
| NVDA240621P00215000 | 2024-04-17 3:48PM EDT | 215.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 148 | 2,529 | 100.78% |
| NVDA240621P00220000 | 2024-04-18 10:07AM EDT | 220.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1,263 | 103.13% |
| NVDA240621P00225000 | 2024-04-10 10:45AM EDT | 225.00 | 0.06 | 0.00 | 0.12 | 0.00 | - | 1 | 1,210 | 102.93% |
| NVDA240621P00230000 | 2024-04-12 12:58PM EDT | 230.00 | 0.06 | 0.02 | 0.11 | 0.00 | - | 1 | 1,917 | 101.95% |
| NVDA240621P00235000 | 2024-04-15 9:48AM EDT | 235.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 46 | 764 | 99.61% |
| NVDA240621P00240000 | 2024-04-18 9:34AM EDT | 240.00 | 0.10 | 0.03 | 0.12 | 0.00 | - | 1 | 2,460 | 99.90% |
| NVDA240621P00245000 | 2024-04-17 12:04PM EDT | 245.00 | 0.09 | 0.01 | 0.13 | 0.00 | - | 3 | 1,505 | 97.66% |
| NVDA240621P00250000 | 2024-04-17 2:39PM EDT | 250.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 59 | 6,399 | 97.85% |
| NVDA240621P00255000 | 2024-04-16 11:25AM EDT | 255.00 | 0.08 | 0.02 | 0.14 | 0.00 | - | 30 | 1,556 | 95.70% |
| NVDA240621P00260000 | 2024-04-16 1:36PM EDT | 260.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 1 | 4,756 | 94.73% |
| NVDA240621P00265000 | 2024-04-10 3:40PM EDT | 265.00 | 0.08 | 0.04 | 0.15 | 0.00 | - | 2 | 950 | 94.14% |
| NVDA240621P00270000 | 2024-04-16 10:38AM EDT | 270.00 | 0.10 | 0.05 | 0.16 | 0.00 | - | 2 | 2,784 | 93.55% |
| NVDA240621P00275000 | 2024-04-15 10:57AM EDT | 275.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 12 | 1,225 | 91.70% |
| NVDA240621P00280000 | 2024-04-15 11:20AM EDT | 280.00 | 0.13 | 0.06 | 0.15 | 0.00 | - | 1 | 528 | 90.63% |
| NVDA240621P00285000 | 2024-04-18 3:41PM EDT | 285.00 | 0.10 | 0.06 | 0.18 | 0.00 | - | 1 | 811 | 90.43% |
| NVDA240621P00290000 | 2024-04-18 3:27PM EDT | 290.00 | 0.14 | 0.07 | 0.15 | 0.00 | - | 1 | 1,439 | 88.28% |
| NVDA240621P00295000 | 2024-04-10 11:20AM EDT | 295.00 | 0.09 | 0.08 | 0.19 | 0.00 | - | 1 | 530 | 88.57% |
| NVDA240621P00300000 | 2024-04-17 2:09PM EDT | 300.00 | 0.15 | 0.10 | 0.19 | 0.00 | - | 20 | 6,586 | 87.79% |
| NVDA240621P00305000 | 2024-04-17 12:43PM EDT | 305.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 161 | 1,427 | 86.72% |
| NVDA240621P00310000 | 2024-04-17 3:21PM EDT | 310.00 | 0.13 | 0.11 | 0.18 | 0.00 | - | 1 | 2,510 | 85.16% |
| NVDA240621P00315000 | 2024-04-12 3:58PM EDT | 315.00 | 0.16 | 0.12 | 0.22 | 0.00 | - | 6 | 822 | 85.16% |
| NVDA240621P00320000 | 2024-04-15 12:20PM EDT | 320.00 | 0.19 | 0.14 | 0.23 | 0.00 | - | 2 | 1,420 | 84.57% |
| NVDA240621P00325000 | 2024-04-16 11:50AM EDT | 325.00 | 0.19 | 0.14 | 0.25 | 0.00 | - | 8 | 1,491 | 83.69% |
| NVDA240621P00330000 | 2024-04-10 10:38AM EDT | 330.00 | 0.21 | 0.15 | 0.22 | 0.00 | - | 1 | 5,560 | 81.98% |
| NVDA240621P00335000 | 2024-04-12 12:04PM EDT | 335.00 | 0.19 | 0.18 | 0.27 | 0.00 | - | 18 | 1,602 | 82.37% |
| NVDA240621P00340000 | 2024-04-05 10:35AM EDT | 340.00 | 0.26 | 0.18 | 0.29 | 0.00 | - | 1 | 3,708 | 81.49% |
| NVDA240621P00345000 | 2024-04-12 2:42PM EDT | 345.00 | 0.24 | 0.20 | 0.29 | 0.00 | - | 1 | 775 | 80.57% |
| NVDA240621P00350000 | 2024-04-18 1:14PM EDT | 350.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 11 | 5,488 | 79.54% |
| NVDA240621P00355000 | 2024-04-17 1:57PM EDT | 355.00 | 0.28 | 0.22 | 0.31 | 0.00 | - | 3 | 1,002 | 78.81% |
| NVDA240621P00360000 | 2024-04-18 10:58AM EDT | 360.00 | 0.27 | 0.23 | 0.34 | 0.00 | - | 12 | 1,735 | 78.22% |
| NVDA240621P00365000 | 2024-04-17 1:38PM EDT | 365.00 | 0.33 | 0.24 | 0.34 | 0.00 | - | 1 | 808 | 77.15% |
| NVDA240621P00370000 | 2024-04-18 11:56AM EDT | 370.00 | 0.34 | 0.28 | 0.37 | 0.00 | - | 1 | 8,463 | 76.95% |
| NVDA240621P00375000 | 2024-04-18 10:02AM EDT | 375.00 | 0.36 | 0.28 | 0.38 | 0.00 | - | 2 | 2,512 | 75.88% |
| NVDA240621P00380000 | 2024-04-17 10:32AM EDT | 380.00 | 0.35 | 0.30 | 0.41 | 0.00 | - | 2 | 2,269 | 75.34% |
| NVDA240621P00385000 | 2024-04-12 11:04AM EDT | 385.00 | 0.35 | 0.32 | 0.42 | 0.00 | - | 1 | 1,099 | 74.51% |
| NVDA240621P00390000 | 2024-04-17 11:38AM EDT | 390.00 | 0.38 | 0.34 | 0.43 | 0.00 | - | 1 | 1,568 | 73.71% |
| NVDA240621P00395000 | 2024-04-18 1:24PM EDT | 395.00 | 0.40 | 0.36 | 0.46 | 0.00 | - | 2 | 1,653 | 73.10% |
| NVDA240621P00400000 | 2024-04-18 11:02AM EDT | 400.00 | 0.40 | 0.38 | 0.48 | 0.00 | - | 13 | 5,302 | 72.36% |
| NVDA240621P00405000 | 2024-04-18 2:41PM EDT | 405.00 | 0.44 | 0.40 | 0.49 | 0.00 | - | 9 | 784 | 71.53% |
| NVDA240621P00410000 | 2024-04-18 2:56PM EDT | 410.00 | 0.50 | 0.43 | 0.53 | 0.00 | - | 3 | 1,020 | 71.05% |
| NVDA240621P00415000 | 2024-04-18 3:05PM EDT | 415.00 | 0.51 | 0.45 | 0.55 | 0.00 | - | 34 | 626 | 70.29% |
| NVDA240621P00420000 | 2024-04-16 11:02AM EDT | 420.00 | 0.50 | 0.48 | 0.58 | 0.00 | - | 1 | 1,395 | 69.68% |
| NVDA240621P00425000 | 2024-04-18 3:27PM EDT | 425.00 | 0.55 | 0.51 | 0.62 | 0.00 | - | 1 | 962 | 69.14% |
| NVDA240621P00430000 | 2024-04-18 2:20PM EDT | 430.00 | 0.59 | 0.54 | 0.64 | 0.00 | - | 3 | 1,238 | 68.41% |
| NVDA240621P00435000 | 2024-04-12 1:03PM EDT | 435.00 | 0.62 | 0.56 | 0.67 | 0.00 | - | 1 | 1,186 | 67.68% |
| NVDA240621P00440000 | 2024-04-17 12:04PM EDT | 440.00 | 0.65 | 0.60 | 0.71 | 0.00 | - | 10 | 4,794 | 67.14% |
| NVDA240621P00445000 | 2024-04-17 1:57PM EDT | 445.00 | 0.67 | 0.63 | 0.72 | 0.00 | - | 3 | 756 | 66.33% |
| NVDA240621P00450000 | 2024-04-18 3:00PM EDT | 450.00 | 0.73 | 0.67 | 0.78 | 0.00 | - | 14 | 3,959 | 65.89% |
| NVDA240621P00455000 | 2024-04-18 3:05PM EDT | 455.00 | 0.80 | 0.72 | 0.83 | 0.00 | - | 27 | 840 | 65.41% |
| NVDA240621P00460000 | 2024-04-18 2:28PM EDT | 460.00 | 0.79 | 0.75 | 0.86 | 0.00 | - | 8 | 1,326 | 64.67% |
| NVDA240621P00465000 | 2024-04-17 1:41PM EDT | 465.00 | 0.87 | 0.81 | 0.90 | 0.00 | - | 23 | 595 | 64.14% |
| NVDA240621P00470000 | 2024-04-18 3:27PM EDT | 470.00 | 0.90 | 0.84 | 0.94 | 0.00 | - | 1 | 2,062 | 63.45% |
| NVDA240621P00475000 | 2024-04-17 3:49PM EDT | 475.00 | 1.01 | 0.91 | 1.01 | 0.00 | - | 4 | 972 | 63.06% |
| NVDA240621P00480000 | 2024-04-18 1:53PM EDT | 480.00 | 1.04 | 0.95 | 1.05 | 0.00 | - | 21 | 1,404 | 62.38% |
| NVDA240621P00485000 | 2024-04-16 11:07AM EDT | 485.00 | 0.96 | 1.02 | 1.13 | 0.00 | - | 1 | 846 | 61.99% |
| NVDA240621P00490000 | 2024-04-18 11:02AM EDT | 490.00 | 1.00 | 1.10 | 1.21 | 0.00 | - | 4 | 1,040 | 61.60% |
| NVDA240621P00495000 | 2024-04-18 9:41AM EDT | 495.00 | 1.50 | 1.18 | 1.29 | 0.00 | - | 1 | 545 | 61.18% |
| NVDA240621P00500000 | 2024-04-19 9:30AM EDT | 500.00 | 1.40 | 1.23 | 1.32 | +0.15 | +12.00% | 2 | 5,783 | 60.43% |
| NVDA240621P00505000 | 2024-04-17 3:44PM EDT | 505.00 | 1.41 | 1.34 | 1.46 | 0.00 | - | 14 | 620 | 60.27% |
| NVDA240621P00510000 | 2024-04-18 2:50PM EDT | 510.00 | 1.46 | 1.43 | 1.54 | 0.00 | - | 6 | 1,110 | 59.78% |
| NVDA240621P00515000 | 2024-04-17 1:38PM EDT | 515.00 | 1.54 | 1.47 | 1.58 | 0.00 | - | 10 | 551 | 58.98% |
| NVDA240621P00520000 | 2024-04-17 12:53PM EDT | 520.00 | 1.70 | 1.60 | 1.69 | 0.00 | - | 3 | 756 | 58.68% |
| NVDA240621P00525000 | 2024-04-18 11:49AM EDT | 525.00 | 1.54 | 1.70 | 1.79 | 0.00 | - | 62 | 983 | 58.22% |
| NVDA240621P00530000 | 2024-04-18 3:17PM EDT | 530.00 | 1.82 | 1.87 | 1.99 | 0.00 | - | 29 | 1,109 | 58.17% |
| NVDA240621P00535000 | 2024-04-18 9:57AM EDT | 535.00 | 2.12 | 1.95 | 2.04 | 0.00 | - | 7 | 526 | 57.45% |
| NVDA240621P00540000 | 2024-04-18 1:37PM EDT | 540.00 | 2.06 | 2.10 | 2.21 | 0.00 | - | 21 | 603 | 57.19% |
| NVDA240621P00545000 | 2024-04-18 12:19PM EDT | 545.00 | 1.99 | 2.25 | 2.36 | 0.00 | - | 40 | 435 | 56.83% |
| NVDA240621P00550000 | 2024-04-18 3:59PM EDT | 550.00 | 2.38 | 2.47 | 2.59 | 0.00 | - | 6 | 2,960 | 56.75% |
| NVDA240621P00555000 | 2024-04-16 10:37AM EDT | 555.00 | 2.30 | 2.62 | 2.75 | 0.00 | - | 50 | 1,142 | 56.33% |
| NVDA240621P00560000 | 2024-04-18 12:34PM EDT | 560.00 | 2.45 | 2.82 | 2.95 | 0.00 | - | 1 | 1,060 | 56.05% |
| NVDA240621P00565000 | 2024-04-18 10:05AM EDT | 565.00 | 3.12 | 2.96 | 3.10 | 0.00 | - | 60 | 940 | 55.52% |
| NVDA240621P00570000 | 2024-04-18 11:20AM EDT | 570.00 | 2.80 | 3.15 | 3.35 | 0.00 | - | 32 | 1,177 | 55.24% |
| NVDA240621P00575000 | 2024-04-19 9:33AM EDT | 575.00 | 3.53 | 3.50 | 3.65 | +0.23 | +6.97% | 2 | 580 | 55.24% |
| NVDA240621P00580000 | 2024-04-18 11:26AM EDT | 580.00 | 3.20 | 3.55 | 3.75 | 0.00 | - | 43 | 1,526 | 54.41% |
| NVDA240621P00585000 | 2024-04-18 1:58PM EDT | 585.00 | 3.92 | 3.90 | 4.00 | 0.00 | - | 18 | 1,802 | 54.25% |
| NVDA240621P00590000 | 2024-04-18 1:30PM EDT | 590.00 | 4.16 | 4.30 | 4.50 | 0.00 | - | 4 | 1,079 | 54.46% |
| NVDA240621P00595000 | 2024-04-18 11:13AM EDT | 595.00 | 4.03 | 4.70 | 4.85 | 0.00 | - | 1 | 1,459 | 54.37% |
| NVDA240621P00600000 | 2024-04-19 9:33AM EDT | 600.00 | 5.00 | 5.00 | 5.15 | +0.15 | +3.09% | 1 | 4,498 | 54.03% |
| NVDA240621P00605000 | 2024-04-18 2:59PM EDT | 605.00 | 5.25 | 5.40 | 5.60 | 0.00 | - | 2 | 792 | 53.96% |
| NVDA240621P00610000 | 2024-04-18 12:52PM EDT | 610.00 | 5.15 | 5.75 | 5.95 | 0.00 | - | 4 | 1,182 | 53.66% |
| NVDA240621P00615000 | 2024-04-18 12:34PM EDT | 615.00 | 5.15 | 6.00 | 6.20 | 0.00 | - | 3 | 621 | 53.09% |
| NVDA240621P00620000 | 2024-04-18 2:32PM EDT | 620.00 | 6.30 | 6.35 | 6.65 | 0.00 | - | 33 | 1,379 | 52.83% |
| NVDA240621P00625000 | 2024-04-18 3:47PM EDT | 625.00 | 6.55 | 7.05 | 7.35 | 0.00 | - | 3 | 985 | 53.11% |
| NVDA240621P00630000 | 2024-04-18 3:51PM EDT | 630.00 | 6.92 | 7.55 | 7.80 | 0.00 | - | 13 | 871 | 52.88% |
| NVDA240621P00635000 | 2024-04-18 1:29PM EDT | 635.00 | 7.80 | 8.15 | 8.40 | 0.00 | - | 14 | 442 | 52.83% |
| NVDA240621P00640000 | 2024-04-18 1:05PM EDT | 640.00 | 7.90 | 8.45 | 8.70 | 0.00 | - | 13 | 1,005 | 52.20% |
| NVDA240621P00645000 | 2024-04-18 2:48PM EDT | 645.00 | 8.90 | 9.15 | 9.45 | 0.00 | - | 12 | 585 | 52.26% |
| NVDA240621P00650000 | 2024-04-19 9:33AM EDT | 650.00 | 9.97 | 9.50 | 9.75 | +0.92 | +10.17% | 5 | 4,166 | 51.62% |
| NVDA240621P00655000 | 2024-04-18 3:43PM EDT | 655.00 | 9.71 | 10.60 | 10.90 | 0.00 | - | 12 | 508 | 52.19% |
| NVDA240621P00660000 | 2024-04-18 2:26PM EDT | 660.00 | 10.60 | 11.10 | 11.40 | 0.00 | - | 23 | 715 | 51.74% |
| NVDA240621P00665000 | 2024-04-18 3:43PM EDT | 665.00 | 12.74 | 12.15 | 12.50 | +1.94 | +17.96% | 1 | 566 | 52.08% |
| NVDA240621P00670000 | 2024-04-18 1:29PM EDT | 670.00 | 12.35 | 12.65 | 12.90 | 0.00 | - | 12 | 1,076 | 51.47% |
| NVDA240621P00675000 | 2024-04-18 12:53PM EDT | 675.00 | 12.30 | 13.85 | 14.05 | 0.00 | - | 6 | 1,439 | 51.81% |
| NVDA240621P00680000 | 2024-04-18 2:13PM EDT | 680.00 | 14.09 | 14.65 | 14.95 | 0.00 | - | 39 | 1,120 | 51.65% |
| NVDA240621P00685000 | 2024-04-18 3:43PM EDT | 685.00 | 14.22 | 15.00 | 15.35 | 0.00 | - | 5 | 746 | 50.86% |
| NVDA240621P00690000 | 2024-04-18 10:00AM EDT | 690.00 | 17.00 | 16.25 | 16.60 | 0.00 | - | 20 | 792 | 51.10% |
| NVDA240621P00695000 | 2024-04-19 9:32AM EDT | 695.00 | 18.00 | 17.30 | 17.60 | +1.14 | +6.76% | 15 | 643 | 51.01% |
| NVDA240621P00700000 | 2024-04-19 9:32AM EDT | 700.00 | 18.52 | 18.30 | 18.65 | +1.47 | +8.62% | 21 | 6,450 | 50.87% |
| NVDA240621P00705000 | 2024-04-18 3:37PM EDT | 705.00 | 18.25 | 20.00 | 20.40 | 0.00 | - | 17 | 541 | 51.44% |
| NVDA240621P00710000 | 2024-04-19 9:32AM EDT | 710.00 | 20.79 | 20.30 | 20.60 | +0.69 | +3.43% | 15 | 603 | 50.38% |
| NVDA240621P00715000 | 2024-04-18 3:37PM EDT | 715.00 | 20.50 | 22.50 | 22.90 | 0.00 | - | 32 | 274 | 51.35% |
| NVDA240621P00720000 | 2024-04-18 3:56PM EDT | 720.00 | 22.29 | 23.80 | 24.25 | 0.00 | - | 34 | 884 | 51.31% |
| NVDA240621P00725000 | 2024-04-18 2:54PM EDT | 725.00 | 23.90 | 25.20 | 25.55 | 0.00 | - | 29 | 1,268 | 51.24% |
| NVDA240621P00730000 | 2024-04-19 9:30AM EDT | 730.00 | 27.60 | 25.50 | 25.80 | +1.86 | +7.23% | 1 | 1,439 | 50.11% |
| NVDA240621P00735000 | 2024-04-18 1:12PM EDT | 735.00 | 26.09 | 27.35 | 27.75 | 0.00 | - | 9 | 540 | 50.47% |
| NVDA240621P00740000 | 2024-04-18 1:24PM EDT | 740.00 | 29.00 | 28.45 | 28.80 | 0.00 | - | 135 | 1,065 | 50.02% |
| NVDA240621P00745000 | 2024-04-18 2:28PM EDT | 745.00 | 29.18 | 31.20 | 31.65 | 0.00 | - | 7 | 406 | 51.07% |
| NVDA240621P00750000 | 2024-04-19 9:30AM EDT | 750.00 | 34.65 | 31.55 | 31.95 | +4.50 | +14.93% | 7 | 4,546 | 50.06% |
| NVDA240621P00755000 | 2024-04-19 9:30AM EDT | 755.00 | 36.36 | 33.65 | 34.10 | +4.36 | +13.63% | 2 | 597 | 50.22% |
| NVDA240621P00760000 | 2024-04-19 9:31AM EDT | 760.00 | 36.85 | 35.05 | 35.35 | +2.59 | +7.56% | 5 | 851 | 49.95% |
| NVDA240621P00765000 | 2024-04-18 3:51PM EDT | 765.00 | 34.88 | 36.70 | 37.10 | 0.00 | - | 8 | 672 | 49.87% |
| NVDA240621P00770000 | 2024-04-18 3:22PM EDT | 770.00 | 37.60 | 38.70 | 39.10 | 0.00 | - | 51 | 1,449 | 49.95% |
| NVDA240621P00775000 | 2024-04-19 9:34AM EDT | 775.00 | 40.85 | 40.40 | 40.80 | +2.35 | +6.10% | 1 | 1,683 | 49.73% |
| NVDA240621P00780000 | 2024-04-18 1:32PM EDT | 780.00 | 45.45 | 42.50 | 42.90 | +3.90 | +9.39% | 1 | 8,212 | 49.80% |
| NVDA240621P00785000 | 2024-04-18 2:59PM EDT | 785.00 | 44.15 | 45.10 | 45.60 | 0.00 | - | 11 | 632 | 50.08% |
| NVDA240621P00790000 | 2024-04-19 9:30AM EDT | 790.00 | 48.96 | 46.55 | 47.00 | +4.66 | +10.52% | 2 | 1,676 | 49.70% |
| NVDA240621P00795000 | 2024-04-19 9:36AM EDT | 795.00 | 51.15 | 49.20 | 49.70 | +3.33 | +7.48% | 1 | 1,074 | 50.08% |
| NVDA240621P00800000 | 2024-04-19 9:36AM EDT | 800.00 | 52.75 | 52.65 | 53.20 | +3.60 | +7.32% | 18 | 6,733 | 50.80% |
| NVDA240621P00805000 | 2024-04-18 2:44PM EDT | 805.00 | 51.72 | 53.85 | 54.40 | 0.00 | - | 18 | 177 | 50.16% |
| NVDA240621P00810000 | 2024-04-18 3:03PM EDT | 810.00 | 53.76 | 56.80 | 57.40 | 0.00 | - | 61 | 1,382 | 50.39% |
| NVDA240621P00815000 | 2024-04-18 3:54PM EDT | 815.00 | 56.11 | 59.25 | 59.85 | 0.00 | - | 10 | 187 | 50.39% |
| NVDA240621P00820000 | 2024-04-18 3:37PM EDT | 820.00 | 64.37 | 60.90 | 61.40 | +7.18 | +12.55% | 2 | 2,454 | 49.92% |
| NVDA240621P00825000 | 2024-04-19 9:35AM EDT | 825.00 | 63.55 | 63.20 | 63.75 | +2.59 | +4.25% | 1 | 289 | 49.77% |
| NVDA240621P00830000 | 2024-04-19 9:34AM EDT | 830.00 | 65.50 | 66.70 | 67.25 | +3.49 | +5.63% | 1 | 1,015 | 50.21% |
| NVDA240621P00835000 | 2024-04-19 9:33AM EDT | 835.00 | 69.00 | 68.20 | 68.75 | +2.55 | +3.84% | 6 | 242 | 49.56% |
| NVDA240621P00840000 | 2024-04-19 9:33AM EDT | 840.00 | 71.45 | 71.05 | 71.55 | +3.28 | +4.81% | 70 | 2,537 | 49.61% |
| NVDA240621P00845000 | 2024-04-18 3:58PM EDT | 845.00 | 70.62 | 73.80 | 74.40 | 0.00 | - | 124 | 241 | 49.66% |
| NVDA240621P00850000 | 2024-04-19 9:35AM EDT | 850.00 | 76.35 | 76.10 | 76.75 | +3.44 | +4.72% | 3 | 5,443 | 49.30% |
| NVDA240621P00855000 | 2024-04-18 1:54PM EDT | 855.00 | 77.55 | 80.25 | 80.65 | 0.00 | - | 83 | 373 | 50.02% |
| NVDA240621P00860000 | 2024-04-19 9:34AM EDT | 860.00 | 82.00 | 83.45 | 84.05 | +4.20 | +5.40% | 4 | 1,792 | 50.13% |
| NVDA240621P00865000 | 2024-04-18 3:15PM EDT | 865.00 | 82.00 | 85.95 | 86.65 | 0.00 | - | 24 | 335 | 50.05% |
| NVDA240621P00870000 | 2024-04-18 3:05PM EDT | 870.00 | 84.65 | 89.20 | 89.75 | 0.00 | - | 53 | 524 | 50.08% |
| NVDA240621P00875000 | 2024-04-18 3:38PM EDT | 875.00 | 86.75 | 90.75 | 91.50 | 0.00 | - | 46 | 371 | 49.10% |
| NVDA240621P00880000 | 2024-04-18 3:28PM EDT | 880.00 | 90.15 | 95.00 | 95.65 | 0.00 | - | 15 | 1,314 | 49.81% |
| NVDA240621P00885000 | 2024-04-18 1:28PM EDT | 885.00 | 95.13 | 98.50 | 99.30 | 0.00 | - | 10 | 367 | 50.13% |
| NVDA240621P00890000 | 2024-04-18 3:53PM EDT | 890.00 | 96.12 | 100.35 | 102.60 | 0.00 | - | 21 | 659 | 50.16% |
| NVDA240621P00895000 | 2024-04-19 9:30AM EDT | 895.00 | 106.44 | 102.80 | 103.95 | +3.29 | +3.19% | 2 | 225 | 48.71% |
| NVDA240621P00900000 | 2024-04-19 9:31AM EDT | 900.00 | 108.65 | 106.35 | 107.70 | +5.15 | +4.98% | 200 | 2,574 | 48.99% |
| NVDA240621P00905000 | 2024-04-18 1:43PM EDT | 905.00 | 107.10 | 109.20 | 110.50 | 0.00 | - | 7 | 118 | 48.53% |
| NVDA240621P00910000 | 2024-04-18 2:32PM EDT | 910.00 | 110.30 | 113.40 | 116.40 | 0.00 | - | 7 | 453 | 50.36% |
| NVDA240621P00915000 | 2024-04-18 3:12PM EDT | 915.00 | 111.85 | 115.60 | 117.85 | 0.00 | - | 7 | 217 | 48.80% |
| NVDA240621P00920000 | 2024-04-18 3:37PM EDT | 920.00 | 114.65 | 117.55 | 122.05 | 0.00 | - | 9 | 3,037 | 49.29% |
| NVDA240621P00925000 | 2024-04-18 12:45PM EDT | 925.00 | 114.30 | 123.70 | 125.80 | 0.00 | - | 2 | 351 | 49.41% |
| NVDA240621P00930000 | 2024-04-18 2:59PM EDT | 930.00 | 124.38 | 124.80 | 127.25 | 0.00 | - | 49 | 674 | 47.69% |
| NVDA240621P00935000 | 2024-04-18 12:43PM EDT | 935.00 | 120.75 | 129.35 | 131.95 | 0.00 | - | 7 | 124 | 48.48% |
| NVDA240621P00940000 | 2024-04-18 3:06PM EDT | 940.00 | 130.60 | 133.05 | 135.20 | 0.00 | - | 13 | 788 | 48.08% |
| NVDA240621P00945000 | 2024-04-15 12:35PM EDT | 945.00 | 112.20 | 135.20 | 137.75 | 0.00 | - | 3 | 223 | 47.07% |
| NVDA240621P00950000 | 2024-04-18 3:59PM EDT | 950.00 | 136.65 | 137.85 | 143.55 | 0.00 | - | 25 | 1,293 | 48.69% |
| NVDA240621P00955000 | 2024-04-17 2:12PM EDT | 955.00 | 137.85 | 143.85 | 146.60 | 0.00 | - | 8 | 152 | 48.01% |
| NVDA240621P00960000 | 2024-04-18 1:26PM EDT | 960.00 | 146.65 | 146.60 | 151.00 | 0.00 | - | 3 | 1,172 | 48.43% |
| NVDA240621P00965000 | 2024-04-18 10:04AM EDT | 965.00 | 152.60 | 150.00 | 152.50 | 0.00 | - | 2 | 104 | 46.30% |
| NVDA240621P00970000 | 2024-04-17 12:44PM EDT | 970.00 | 154.90 | 156.80 | 160.00 | 0.00 | - | 6 | 743 | 49.38% |
| NVDA240621P00975000 | 2024-04-16 3:38PM EDT | 975.00 | 135.89 | 160.70 | 163.20 | 0.00 | - | 1 | 67 | 48.67% |
| NVDA240621P00980000 | 2024-04-18 3:37PM EDT | 980.00 | 157.71 | 163.20 | 165.25 | 0.00 | - | 4 | 488 | 46.85% |
| NVDA240621P00985000 | 2024-04-11 3:56PM EDT | 985.00 | 125.85 | 165.55 | 168.00 | 0.00 | - | 5 | 96 | 45.56% |
| NVDA240621P00990000 | 2024-04-16 12:01PM EDT | 990.00 | 153.00 | 171.75 | 176.50 | 0.00 | - | 3 | 408 | 49.67% |
| NVDA240621P00995000 | 2024-04-11 11:25AM EDT | 995.00 | 145.15 | 171.70 | 177.25 | 0.00 | - | 33 | 74 | 46.43% |
| NVDA240621P01000000 | 2024-04-18 10:30AM EDT | 1,000.00 | 175.30 | 176.95 | 180.75 | 0.00 | - | 7 | 607 | 45.70% |
| NVDA240621P01010000 | 2024-04-11 2:15PM EDT | 1,010.00 | 146.70 | 185.45 | 188.55 | 0.00 | - | 2 | 215 | 44.89% |
| NVDA240621P01020000 | 2024-04-18 9:36AM EDT | 1,020.00 | 198.15 | 196.90 | 201.70 | 0.00 | - | 5 | 247 | 49.70% |
| NVDA240621P01030000 | 2024-04-17 2:25PM EDT | 1,030.00 | 196.30 | 204.60 | 209.30 | 0.00 | - | 5 | 168 | 48.60% |
| NVDA240621P01040000 | 2024-04-18 9:39AM EDT | 1,040.00 | 226.80 | 208.45 | 216.30 | 0.00 | - | 1 | 293 | 46.53% |
| NVDA240621P01050000 | 2024-04-17 12:00PM EDT | 1,050.00 | 208.00 | 217.15 | 224.40 | 0.00 | - | 5 | 417 | 45.44% |
| NVDA240621P01060000 | 2024-04-17 2:22PM EDT | 1,060.00 | 222.25 | 225.95 | 233.10 | 0.00 | - | 12 | 218 | 44.93% |
| NVDA240621P01070000 | 2024-04-15 9:53AM EDT | 1,070.00 | 191.90 | 234.70 | 242.35 | 0.00 | - | 2 | 400 | 45.05% |
| NVDA240621P01080000 | 2024-04-11 2:30PM EDT | 1,080.00 | 199.65 | 247.65 | 254.55 | 0.00 | - | 2 | 233 | 49.41% |
| NVDA240621P01090000 | 2024-04-11 2:16PM EDT | 1,090.00 | 209.30 | 256.15 | 263.15 | 0.00 | - | 2 | 362 | 48.62% |
| NVDA240621P01100000 | 2024-04-18 1:46PM EDT | 1,100.00 | 259.72 | 265.80 | 272.30 | 0.00 | - | 7 | 260 | 48.49% |
| NVDA240621P01110000 | 2024-04-01 11:35AM EDT | 1,110.00 | 235.35 | 270.90 | 278.00 | 0.00 | - | 2 | 256 | 41.46% |
| NVDA240621P01120000 | 2024-04-10 2:10PM EDT | 1,120.00 | 262.15 | 280.55 | 287.75 | 0.00 | - | 3 | 266 | 41.85% |
| NVDA240621P01130000 | 2024-04-09 3:53PM EDT | 1,130.00 | 287.85 | 293.00 | 300.50 | 0.00 | - | 14 | 110 | 48.72% |
| NVDA240621P01140000 | 2024-04-10 10:09AM EDT | 1,140.00 | 281.60 | 298.85 | 305.90 | 0.00 | - | 4 | 103 | 37.87% |
| NVDA240621P01150000 | 2024-04-18 1:46PM EDT | 1,150.00 | 306.46 | 308.90 | 316.85 | 0.00 | - | 2 | 54 | 42.18% |
| NVDA240621P01160000 | 2024-04-18 1:53PM EDT | 1,160.00 | 318.45 | 318.35 | 326.30 | 0.00 | - | 2 | 56 | 41.19% |
| NVDA240621P01170000 | 2024-04-18 2:44PM EDT | 1,170.00 | 327.45 | 331.60 | 340.65 | 0.00 | - | 254 | 182 | 53.10% |
| NVDA240621P01180000 | 2024-04-18 1:44PM EDT | 1,180.00 | 336.13 | 336.60 | 349.30 | 0.00 | - | 233 | 216 | 51.31% |
| NVDA240621P01190000 | 2024-04-18 1:17PM EDT | 1,190.00 | 344.77 | 346.60 | 358.70 | 0.00 | - | 122 | 156 | 50.87% |
| NVDA240621P01200000 | 2024-04-18 1:10PM EDT | 1,200.00 | 352.40 | 356.80 | 364.70 | 0.00 | - | 156 | 771 | 34.18% |
| NVDA240621P01210000 | 2024-04-18 1:04PM EDT | 1,210.00 | 360.79 | 365.60 | 373.35 | 0.00 | - | 64 | 490 | 0.00% |
| NVDA240621P01220000 | 2024-04-18 10:21AM EDT | 1,220.00 | 374.77 | 375.40 | 386.90 | 0.00 | - | 8 | 452 | 48.44% |
| NVDA240621P01230000 | 2024-04-17 12:48PM EDT | 1,230.00 | 385.07 | 385.15 | 392.85 | 0.00 | - | 115 | 418 | 0.00% |
| NVDA240621P01240000 | 2024-04-18 1:29PM EDT | 1,240.00 | 394.66 | 395.80 | 403.75 | 0.00 | - | 94 | 1,093 | 0.00% |
| NVDA240621P01250000 | 2024-04-18 1:12PM EDT | 1,250.00 | 403.87 | 404.10 | 415.15 | 0.00 | - | 54 | 655 | 42.30% |
| NVDA240621P01260000 | 2024-04-18 12:41PM EDT | 1,260.00 | 403.70 | 415.65 | 423.90 | 0.00 | - | 90 | 90 | 0.00% |
| NVDA240621P01270000 | 2024-04-18 12:47PM EDT | 1,270.00 | 417.39 | 424.50 | 432.45 | 0.00 | - | 732 | 369 | 0.00% |
| NVDA240621P01280000 | 2024-04-18 12:38PM EDT | 1,280.00 | 422.75 | 438.75 | 448.05 | 0.00 | - | 403 | 259 | 56.98% |
| NVDA240621P01290000 | 2024-04-18 1:13PM EDT | 1,290.00 | 443.73 | 441.70 | 456.45 | 0.00 | - | 32 | 0 | 52.31% |
| NVDA240621P01300000 | 2024-04-18 1:14PM EDT | 1,300.00 | 454.06 | 451.95 | 466.95 | 0.00 | - | 34 | 2 | 55.01% |
| NVDA240621P01320000 | 2024-04-18 1:16PM EDT | 1,320.00 | 473.43 | 471.40 | 486.40 | 0.00 | - | 110 | 0 | 54.32% |
| NVDA240621P01340000 | 2024-04-18 1:53PM EDT | 1,340.00 | 495.15 | 493.30 | 506.70 | 0.00 | - | 212 | 0 | 57.03% |
| NVDA240621P01360000 | 2024-04-18 2:26PM EDT | 1,360.00 | 512.04 | 510.65 | 525.65 | 0.00 | - | 292 | 0 | 53.30% |
| NVDA240621P01380000 | 2024-04-18 2:44PM EDT | 1,380.00 | 534.45 | 534.70 | 548.00 | 0.00 | - | 372 | 10 | 64.55% |
| NVDA240621P01400000 | 2024-04-18 12:51PM EDT | 1,400.00 | 548.12 | 551.20 | 565.55 | 0.00 | - | 56 | 0 | 55.26% |
| NVDA240621P01410000 | 2024-04-18 12:21PM EDT | 1,410.00 | 550.53 | 560.60 | 575.60 | 0.00 | - | 316 | 10 | 56.23% |
| NVDA240621P01420000 | 2024-04-18 12:41PM EDT | 1,420.00 | 563.14 | 570.90 | 585.80 | 0.00 | - | 56 | 0 | 58.11% |
| NVDA240621P01430000 | 2024-04-18 12:38PM EDT | 1,430.00 | 572.23 | 580.65 | 595.65 | 0.00 | - | 54 | 0 | 57.81% |
| NVDA240621P01440000 | 2024-04-18 12:36PM EDT | 1,440.00 | 582.74 | 590.85 | 605.85 | 0.00 | - | 362 | 5 | 59.67% |
| NVDA240621P01450000 | 2024-04-18 12:38PM EDT | 1,450.00 | 592.43 | 600.65 | 615.65 | 0.00 | - | 120 | 0 | 59.05% |
| NVDA240621P01460000 | 2024-04-18 12:32PM EDT | 1,460.00 | 600.89 | 614.85 | 627.95 | 0.00 | - | 45 | 0 | 70.01% |
| NVDA240621P01470000 | 2024-04-17 10:48AM EDT | 1,470.00 | 603.36 | 620.85 | 635.85 | 0.00 | - | 2 | 0 | 61.54% |
| NVDA240621P01480000 | 2024-04-17 10:49AM EDT | 1,480.00 | 612.63 | 631.25 | 645.15 | 0.00 | - | 140 | 0 | 56.89% |
| NVDA240621P01490000 | 2024-04-17 10:49AM EDT | 1,490.00 | 622.56 | 641.25 | 656.75 | 0.00 | - | 60 | 0 | 67.38% |
| NVDA240621P01500000 | 2024-04-17 11:10AM EDT | 1,500.00 | 637.38 | 650.80 | 665.80 | 0.00 | - | 28 | 0 | 63.03% |
| NVDA240621P01510000 | 2024-04-16 3:57PM EDT | 1,510.00 | 634.11 | 661.55 | 674.30 | 0.00 | - | 62 | 0 | 0.00% |
| NVDA240621P01520000 | 2024-03-28 3:29PM EDT | 1,520.00 | 615.61 | 671.20 | 686.20 | 0.00 | - | 16 | 0 | 66.54% |
| NVDA240621P01530000 | 2024-03-28 2:23PM EDT | 1,530.00 | 627.05 | 680.80 | 695.80 | 0.00 | - | 4 | 0 | 64.80% |
| NVDA240621P01540000 | 2024-04-01 3:41PM EDT | 1,540.00 | 642.42 | 691.65 | 706.65 | 0.00 | - | 10 | 0 | 70.01% |
| NVDA240621P01550000 | 2024-04-01 3:55PM EDT | 1,550.00 | 647.97 | 701.45 | 716.45 | 0.00 | - | 376 | 0 | 69.63% |
| NVDA240621P01560000 | 2024-04-16 3:59PM EDT | 1,560.00 | 685.37 | 710.85 | 725.85 | 0.00 | - | 2 | 0 | 66.83% |
| NVDA240621P01570000 | 2024-04-01 3:54PM EDT | 1,570.00 | 671.74 | 721.25 | 736.20 | 0.00 | - | 8 | 0 | 69.48% |
| NVDA240621P01580000 | 2024-04-01 12:33PM EDT | 1,580.00 | 680.25 | 731.25 | 746.25 | 0.00 | - | 88 | 0 | 70.33% |
| NVDA240621P01590000 | 2024-04-01 3:43PM EDT | 1,590.00 | 689.54 | 741.20 | 756.00 | 0.00 | - | 164 | 0 | 69.45% |
| NVDA240621P01600000 | 2024-04-01 12:34PM EDT | 1,600.00 | 699.06 | 751.65 | 766.65 | 0.00 | - | 10 | 0 | 73.52% |
| NVDA240621P01610000 | 2024-04-01 11:56AM EDT | 1,610.00 | 715.36 | 760.80 | 775.80 | 0.00 | - | 4 | 0 | 69.28% |
| NVDA240621P01620000 | 2024-03-28 11:09AM EDT | 1,620.00 | 712.83 | 770.65 | 785.65 | 0.00 | - | 182 | 0 | 68.76% |
| NVDA240621P01630000 | 2024-03-28 2:51PM EDT | 1,630.00 | 726.76 | 780.65 | 795.65 | 0.00 | - | 62 | 0 | 69.29% |
| NVDA240621P01640000 | 2024-03-28 2:53PM EDT | 1,640.00 | 736.83 | 790.95 | 805.95 | 0.00 | - | 238 | 0 | 71.88% |
| NVDA240621P01650000 | 2024-03-28 2:26PM EDT | 1,650.00 | 746.38 | 800.95 | 815.95 | 0.00 | - | 10 | 0 | 72.41% |
| NVDA240621P01660000 | 2024-03-14 9:51AM EDT | 1,660.00 | 786.20 | 775.60 | 785.05 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01670000 | 2024-03-14 9:34AM EDT | 1,670.00 | 778.90 | 785.60 | 795.25 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA240621P01680000 | 2024-03-28 1:37PM EDT | 1,680.00 | 773.70 | 834.90 | 851.10 | 0.00 | - | 160 | 0 | 93.18% |
| NVDA240621P01690000 | 2024-03-28 1:26PM EDT | 1,690.00 | 783.67 | 840.90 | 855.75 | 0.00 | - | 254 | 0 | 73.13% |
| NVDA240621P01700000 | 2024-03-28 1:33PM EDT | 1,700.00 | 794.09 | 851.20 | 866.20 | 0.00 | - | 104 | 0 | 76.57% |
| NVDA240621P01710000 | 2024-03-28 1:38PM EDT | 1,710.00 | 803.72 | 860.85 | 875.85 | 0.00 | - | 4 | 0 | 74.85% |
| NVDA240621P01720000 | 2024-03-28 1:44PM EDT | 1,720.00 | 813.50 | 870.95 | 885.95 | 0.00 | - | 14 | 0 | 76.04% |
| NVDA240621P01730000 | 2024-03-13 1:52PM EDT | 1,730.00 | 829.15 | 845.55 | 855.25 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA240621P01740000 | 2024-03-13 3:13PM EDT | 1,740.00 | 834.55 | 855.55 | 865.25 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA240621P01750000 | 2024-03-28 1:50PM EDT | 1,750.00 | 844.61 | 904.15 | 917.90 | 0.00 | - | 4 | 0 | 87.23% |
| NVDA240621P01760000 | 2024-03-13 11:17AM EDT | 1,760.00 | 866.30 | 872.00 | 876.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01770000 | 2024-03-13 2:34PM EDT | 1,770.00 | 867.55 | 885.55 | 895.00 | 0.00 | - | 8 | 0 | 0.00% |
| NVDA240621P01780000 | 2024-03-13 2:56PM EDT | 1,780.00 | 875.00 | 895.55 | 905.00 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA240621P01790000 | 2024-03-13 11:29AM EDT | 1,790.00 | 902.35 | 897.85 | 902.45 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01800000 | 2024-03-28 10:56AM EDT | 1,800.00 | 893.16 | 951.15 | 966.15 | 0.00 | - | 4 | 0 | 81.27% |
| NVDA240621P01810000 | 2024-03-13 3:31PM EDT | 1,810.00 | 903.85 | 925.50 | 935.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA240621P01820000 | 2024-03-13 2:33PM EDT | 1,820.00 | 916.80 | 935.50 | 945.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01830000 | 2024-03-13 1:34PM EDT | 1,830.00 | 928.35 | 945.50 | 955.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01840000 | 2024-03-19 9:30AM EDT | 1,840.00 | 974.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01870000 | 2024-03-14 10:06AM EDT | 1,870.00 | 988.00 | 985.55 | 995.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA240621P01880000 | 2024-03-11 9:49AM EDT | 1,880.00 | 1,018.40 | 1,008.65 | 1,013.55 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA240621P01900000 | 2024-03-13 1:13PM EDT | 1,900.00 | 1,003.55 | 1,015.55 | 1,025.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01910000 | 2024-03-13 1:13PM EDT | 1,910.00 | 1,013.45 | 1,025.55 | 1,035.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA240621P01940000 | 2024-03-19 9:30AM EDT | 1,940.00 | 1,073.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
