認購期權範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018C00020000 | 2024-07-24 11:50AM EDT | 20.00 | 97.50 | 92.85 | 93.95 | 0.00 | - | 51 | 128 | 181.84% |
| NVDA241018C00021000 | 2024-07-24 1:51PM EDT | 21.00 | 96.22 | 91.85 | 93.10 | 0.00 | - | 3 | 139 | 182.62% |
| NVDA241018C00022000 | 2024-07-26 12:20PM EDT | 22.00 | 91.83 | 90.90 | 92.00 | +5.58 | +6.47% | 50 | 111 | 175.78% |
| NVDA241018C00023000 | 2024-06-25 10:35AM EDT | 23.00 | 99.35 | 88.65 | 89.45 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA241018C00025000 | 2024-07-19 11:58AM EDT | 25.00 | 95.21 | 87.95 | 89.10 | 0.00 | - | 5 | 120 | 167.19% |
| NVDA241018C00026000 | 2024-06-17 12:01AM EDT | 26.00 | 64.16 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241018C00027000 | 2024-07-09 1:33PM EDT | 27.00 | 103.78 | 85.95 | 87.20 | 0.00 | - | 50 | 70 | 161.72% |
| NVDA241018C00028000 | 2024-06-07 3:24PM EDT | 28.00 | 93.31 | 97.35 | 98.90 | 0.00 | - | - | 0 | 432.72% |
| NVDA241018C00029000 | 2024-07-19 9:43AM EDT | 29.00 | 92.59 | 83.85 | 85.20 | 0.00 | - | 50 | 92 | 151.17% |
| NVDA241018C00030000 | 2024-07-16 10:05AM EDT | 30.00 | 95.41 | 83.00 | 84.10 | 0.00 | - | 3 | 469 | 148.93% |
| NVDA241018C00031000 | 2024-07-02 9:36AM EDT | 31.00 | 91.70 | 82.05 | 83.20 | 0.00 | - | 50 | 100 | 149.22% |
| NVDA241018C00032000 | 2024-06-24 9:40AM EDT | 32.00 | 92.40 | 86.45 | 87.05 | 0.00 | - | 2 | 22 | 265.01% |
| NVDA241018C00033000 | 2024-06-06 2:08PM EDT | 33.00 | 87.24 | 93.15 | 94.00 | 0.00 | - | - | 30 | 384.86% |
| NVDA241018C00034000 | 2024-07-22 1:31PM EDT | 34.00 | 89.35 | 79.20 | 80.05 | 0.00 | - | 30 | 0 | 139.06% |
| NVDA241018C00035000 | 2024-07-16 3:54PM EDT | 35.00 | 91.83 | 78.10 | 79.10 | 0.00 | - | 30 | 122 | 134.77% |
| NVDA241018C00036000 | 2024-07-25 10:46AM EDT | 36.00 | 78.88 | 77.10 | 78.40 | +0.04 | +0.05% | 5 | 50 | 137.94% |
| NVDA241018C00037000 | 2024-06-25 9:30AM EDT | 37.00 | 84.93 | 75.45 | 76.20 | 0.00 | - | 2 | 62 | 104.10% |
| NVDA241018C00038000 | 2024-07-25 11:56AM EDT | 38.00 | 76.65 | 75.15 | 76.20 | 0.00 | - | 2 | 22 | 129.00% |
| NVDA241018C00039000 | 2024-07-16 1:05PM EDT | 39.00 | 87.39 | 74.40 | 75.35 | 0.00 | - | 2 | 102 | 133.30% |
| NVDA241018C00040000 | 2024-07-17 9:29AM EDT | 40.00 | 81.95 | 73.40 | 74.10 | 0.00 | - | 5 | 184 | 126.12% |
| NVDA241018C00041000 | 2024-07-19 10:20AM EDT | 41.00 | 80.10 | 72.25 | 73.35 | 0.00 | - | 1 | 142 | 125.10% |
| NVDA241018C00042000 | 2024-07-23 9:58AM EDT | 42.00 | 83.05 | 71.25 | 72.25 | 0.00 | - | 3 | 147 | 120.70% |
| NVDA241018C00043000 | 2024-07-09 9:33AM EDT | 43.00 | 89.13 | 70.40 | 71.25 | 0.00 | - | 5 | 65 | 120.51% |
| NVDA241018C00044000 | 2024-07-23 9:58AM EDT | 44.00 | 81.06 | 69.15 | 70.20 | 0.00 | - | 3 | 220 | 112.99% |
| NVDA241018C00045000 | 2024-07-11 1:07PM EDT | 45.00 | 84.12 | 68.50 | 69.45 | 0.00 | - | 2 | 110 | 119.68% |
| NVDA241018C00046000 | 2024-07-19 11:33AM EDT | 46.00 | 74.10 | 67.40 | 68.50 | 0.00 | - | 5 | 156 | 116.46% |
| NVDA241018C00047000 | 2024-06-18 2:09PM EDT | 47.00 | 90.14 | 74.10 | 75.15 | 0.00 | - | 5 | 120 | 225.98% |
| NVDA241018C00048000 | 2024-07-08 9:35AM EDT | 48.00 | 81.14 | 65.45 | 66.35 | 0.00 | - | 50 | 75 | 110.16% |
| NVDA241018C00049000 | 2024-07-11 11:18AM EDT | 49.00 | 82.13 | 64.40 | 65.60 | 0.00 | - | 50 | 308 | 110.40% |
| NVDA241018C00050000 | 2024-07-25 10:01AM EDT | 50.00 | 65.10 | 63.75 | 64.35 | +4.65 | +7.69% | 4 | 1,274 | 109.28% |
| NVDA241018C00051000 | 2024-07-26 12:32PM EDT | 51.00 | 64.24 | 62.75 | 63.50 | +1.41 | +2.24% | 56 | 187 | 108.69% |
| NVDA241018C00052000 | 2024-07-25 3:28PM EDT | 52.00 | 63.10 | 61.50 | 62.65 | -1.05 | -1.64% | 1 | 197 | 105.23% |
| NVDA241018C00053000 | 2024-07-19 2:35PM EDT | 53.00 | 66.01 | 60.50 | 61.65 | 0.00 | - | 10 | 300 | 102.98% |
| NVDA241018C00054000 | 2024-07-18 3:57PM EDT | 54.00 | 68.01 | 59.55 | 60.55 | 0.00 | - | 5 | 198 | 100.20% |
| NVDA241018C00055000 | 2024-07-25 3:44PM EDT | 55.00 | 60.00 | 58.65 | 59.65 | 0.00 | - | 2 | 497 | 100.17% |
| NVDA241018C00056000 | 2024-06-24 11:56AM EDT | 56.00 | 65.70 | 56.45 | 63.30 | 0.00 | - | 4 | 403 | 125.83% |
| NVDA241018C00057000 | 2024-07-18 12:19PM EDT | 57.00 | 63.05 | 56.80 | 57.65 | 0.00 | - | 1 | 210 | 97.36% |
| NVDA241018C00058000 | 2024-07-17 10:03AM EDT | 58.00 | 62.00 | 55.65 | 56.75 | 0.00 | - | 1 | 488 | 94.78% |
| NVDA241018C00059000 | 2024-06-21 9:35AM EDT | 59.00 | 70.83 | 59.75 | 60.60 | 0.00 | - | 10 | 430 | 154.88% |
| NVDA241018C00060000 | 2024-07-26 12:43PM EDT | 60.00 | 55.57 | 54.00 | 54.65 | -0.37 | -0.66% | 7 | 959 | 92.97% |
| NVDA241018C00061000 | 2024-07-25 12:50PM EDT | 61.00 | 56.40 | 52.90 | 54.00 | 0.00 | - | 20 | 270 | 93.07% |
| NVDA241018C00062000 | 2024-07-24 10:20AM EDT | 62.00 | 57.30 | 51.75 | 52.90 | 0.00 | - | 20 | 400 | 88.89% |
| NVDA241018C00063000 | 2024-07-24 3:33PM EDT | 63.00 | 51.90 | 50.80 | 51.85 | -1.00 | -1.89% | 2 | 248 | 86.91% |
| NVDA241018C00064000 | 2024-06-24 1:18PM EDT | 64.00 | 57.35 | 48.75 | 56.00 | 0.00 | - | 11 | 285 | 111.94% |
| NVDA241018C00065000 | 2024-07-23 1:27PM EDT | 65.00 | 59.34 | 49.00 | 49.90 | 0.00 | - | 20 | 715 | 85.03% |
| NVDA241018C00066000 | 2024-07-08 2:15PM EDT | 66.00 | 50.20 | 48.00 | 49.25 | -14.09 | -21.92% | 10 | 459 | 85.72% |
| NVDA241018C00067000 | 2024-07-26 11:45AM EDT | 67.00 | 47.80 | 47.05 | 48.00 | +2.15 | +4.71% | 2 | 290 | 82.32% |
| NVDA241018C00068000 | 2024-07-26 10:58AM EDT | 68.00 | 46.80 | 46.10 | 47.30 | +0.66 | +1.43% | 1 | 836 | 82.89% |
| NVDA241018C00069000 | 2024-07-16 12:29PM EDT | 69.00 | 46.70 | 45.25 | 46.15 | -11.41 | -19.64% | 2 | 527 | 80.98% |
| NVDA241018C00070000 | 2024-07-26 9:57AM EDT | 70.00 | 46.24 | 44.25 | 45.25 | +2.07 | +4.69% | 56 | 8,825 | 79.74% |
| NVDA241018C00071000 | 2024-07-23 3:55PM EDT | 71.00 | 52.95 | 43.30 | 44.50 | 0.00 | - | 1 | 656 | 79.76% |
| NVDA241018C00072000 | 2024-07-26 1:02PM EDT | 72.00 | 43.96 | 42.35 | 43.65 | +2.36 | +5.67% | 4 | 376 | 79.08% |
| NVDA241018C00073000 | 2024-07-25 12:18PM EDT | 73.00 | 43.83 | 41.70 | 42.65 | 0.00 | - | 11 | 525 | 79.22% |
| NVDA241018C00074000 | 2024-07-26 12:15PM EDT | 74.00 | 41.15 | 40.75 | 41.65 | -1.19 | -2.81% | 8 | 961 | 77.59% |
| NVDA241018C00075000 | 2024-07-26 3:14PM EDT | 75.00 | 39.63 | 39.75 | 40.65 | -0.22 | -0.55% | 31 | 1,439 | 75.71% |
| NVDA241018C00076000 | 2024-07-26 11:59AM EDT | 76.00 | 39.25 | 38.85 | 40.05 | -17.50 | -30.84% | 15 | 420 | 76.48% |
| NVDA241018C00077000 | 2024-07-25 2:43PM EDT | 77.00 | 39.00 | 37.85 | 39.05 | -0.30 | -0.76% | 10 | 600 | 74.59% |
| NVDA241018C00078000 | 2024-07-26 11:45AM EDT | 78.00 | 37.65 | 36.90 | 38.10 | -6.15 | -14.04% | 14 | 1,123 | 73.22% |
| NVDA241018C00079000 | 2024-07-26 12:46PM EDT | 79.00 | 37.55 | 36.00 | 37.10 | -6.90 | -15.52% | 6 | 760 | 71.84% |
| NVDA241018C00080000 | 2024-07-26 3:30PM EDT | 80.00 | 35.35 | 35.40 | 36.30 | -1.55 | -4.20% | 136 | 3,521 | 72.78% |
| NVDA241018C00081000 | 2024-07-26 3:50PM EDT | 81.00 | 34.45 | 34.40 | 35.55 | -2.25 | -6.13% | 11 | 1,045 | 72.01% |
| NVDA241018C00082000 | 2024-07-26 12:29PM EDT | 82.00 | 34.75 | 33.40 | 34.60 | -0.22 | -0.63% | 5 | 909 | 70.34% |
| NVDA241018C00083000 | 2024-07-26 1:35PM EDT | 83.00 | 33.60 | 33.05 | 33.60 | -4.33 | -11.42% | 2 | 970 | 71.19% |
| NVDA241018C00084000 | 2024-07-26 2:27PM EDT | 84.00 | 32.60 | 32.20 | 32.75 | -0.55 | -1.66% | 14 | 1,231 | 70.51% |
| NVDA241018C00085000 | 2024-07-26 3:49PM EDT | 85.00 | 31.22 | 31.20 | 31.75 | -0.08 | -0.26% | 5 | 3,268 | 68.60% |
| NVDA241018C00086000 | 2024-07-26 3:33PM EDT | 86.00 | 29.95 | 30.20 | 30.90 | -1.05 | -3.39% | 5 | 3,680 | 67.29% |
| NVDA241018C00087000 | 2024-07-26 2:30PM EDT | 87.00 | 30.15 | 29.65 | 30.30 | -0.85 | -2.74% | 22 | 2,083 | 68.57% |
| NVDA241018C00088000 | 2024-07-26 2:28PM EDT | 88.00 | 29.31 | 28.30 | 29.65 | -0.09 | -0.31% | 26 | 5,885 | 66.64% |
| NVDA241018C00089000 | 2024-07-26 1:29PM EDT | 89.00 | 29.25 | 28.00 | 28.50 | +5.75 | +24.47% | 1 | 2,613 | 66.65% |
| NVDA241018C00090000 | 2024-07-26 2:19PM EDT | 90.00 | 27.72 | 27.15 | 27.65 | -0.63 | -2.22% | 123 | 9,176 | 65.75% |
| NVDA241018C00091000 | 2024-07-26 2:30PM EDT | 91.00 | 26.95 | 26.40 | 26.90 | -1.96 | -6.78% | 25 | 1,372 | 65.47% |
| NVDA241018C00092000 | 2024-07-26 2:28PM EDT | 92.00 | 26.17 | 25.70 | 26.10 | -1.01 | -3.72% | 55 | 2,518 | 65.12% |
| NVDA241018C00093000 | 2024-07-26 12:01PM EDT | 93.00 | 25.95 | 25.05 | 25.40 | -0.35 | -1.33% | 5 | 1,282 | 65.20% |
| NVDA241018C00094000 | 2024-07-26 3:39PM EDT | 94.00 | 23.95 | 24.35 | 24.65 | -1.80 | -6.99% | 51 | 1,786 | 64.89% |
| NVDA241018C00095000 | 2024-07-26 3:34PM EDT | 95.00 | 23.00 | 23.60 | 23.90 | -0.60 | -2.54% | 20 | 16,781 | 64.37% |
| NVDA241018C00096000 | 2024-07-26 3:42PM EDT | 96.00 | 23.00 | 22.70 | 23.25 | +0.15 | +0.66% | 30 | 2,438 | 63.65% |
| NVDA241018C00097000 | 2024-07-26 3:50PM EDT | 97.00 | 22.05 | 22.05 | 22.55 | -2.65 | -10.73% | 29 | 1,162 | 63.46% |
| NVDA241018C00098000 | 2024-07-26 1:41PM EDT | 98.00 | 21.50 | 21.35 | 21.80 | 0.00 | - | 4 | 1,149 | 62.94% |
| NVDA241018C00099000 | 2024-07-26 3:24PM EDT | 99.00 | 20.95 | 20.85 | 21.15 | +0.08 | +0.38% | 36 | 1,220 | 63.18% |
| NVDA241018C00100000 | 2024-07-26 3:52PM EDT | 100.00 | 19.80 | 20.20 | 20.45 | -0.12 | -0.60% | 173 | 8,196 | 62.82% |
| NVDA241018C00101000 | 2024-07-26 11:43AM EDT | 101.00 | 20.40 | 19.35 | 19.80 | -0.40 | -1.92% | 23 | 716 | 62.00% |
| NVDA241018C00102000 | 2024-07-26 3:45PM EDT | 102.00 | 18.75 | 18.90 | 19.20 | -2.67 | -12.46% | 6 | 1,811 | 62.31% |
| NVDA241018C00103000 | 2024-07-26 3:45PM EDT | 103.00 | 17.85 | 18.05 | 18.60 | -2.60 | -12.71% | 285 | 1,834 | 61.51% |
| NVDA241018C00104000 | 2024-07-26 3:33PM EDT | 104.00 | 17.45 | 17.70 | 18.00 | -1.85 | -9.59% | 46 | 2,953 | 61.95% |
| NVDA241018C00105000 | 2024-07-26 3:42PM EDT | 105.00 | 16.92 | 16.90 | 17.40 | -1.58 | -8.54% | 57 | 3,212 | 61.18% |
| NVDA241018C00106000 | 2024-07-26 3:21PM EDT | 106.00 | 16.06 | 16.35 | 16.80 | -2.57 | -13.79% | 36 | 990 | 60.99% |
| NVDA241018C00107000 | 2024-07-26 3:23PM EDT | 107.00 | 15.55 | 15.95 | 16.25 | -1.79 | -10.32% | 145 | 1,728 | 61.22% |
| NVDA241018C00108000 | 2024-07-26 2:48PM EDT | 108.00 | 15.45 | 15.15 | 15.70 | -0.95 | -5.79% | 230 | 1,231 | 60.42% |
| NVDA241018C00109000 | 2024-07-26 3:23PM EDT | 109.00 | 14.45 | 14.65 | 15.15 | -0.50 | -3.34% | 54 | 1,276 | 60.29% |
| NVDA241018C00110000 | 2024-07-26 3:45PM EDT | 110.00 | 14.25 | 14.35 | 14.60 | -0.20 | -1.38% | 1,080 | 6,544 | 60.58% |
| NVDA241018C00111000 | 2024-07-26 3:47PM EDT | 111.00 | 13.80 | 13.65 | 14.05 | -1.35 | -8.91% | 45 | 1,487 | 59.88% |
| NVDA241018C00112000 | 2024-07-26 3:57PM EDT | 112.00 | 13.40 | 13.35 | 13.50 | -0.10 | -0.74% | 220 | 1,547 | 60.05% |
| NVDA241018C00113000 | 2024-07-26 3:56PM EDT | 113.00 | 12.73 | 12.80 | 13.00 | -0.27 | -2.08% | 638 | 1,112 | 59.69% |
| NVDA241018C00114000 | 2024-07-26 3:33PM EDT | 114.00 | 12.00 | 12.40 | 12.55 | -0.35 | -2.83% | 301 | 2,981 | 59.75% |
| NVDA241018C00115000 | 2024-07-26 3:59PM EDT | 115.00 | 11.95 | 11.95 | 12.05 | 0.00 | - | 1,160 | 7,409 | 59.52% |
| NVDA241018C00116000 | 2024-07-26 3:29PM EDT | 116.00 | 11.40 | 11.50 | 11.65 | -0.05 | -0.44% | 351 | 1,917 | 59.47% |
| NVDA241018C00117000 | 2024-07-26 3:44PM EDT | 117.00 | 11.05 | 11.05 | 11.20 | -0.17 | -1.52% | 320 | 2,103 | 59.25% |
| NVDA241018C00118000 | 2024-07-26 3:07PM EDT | 118.00 | 10.45 | 10.50 | 10.80 | -0.38 | -3.51% | 77 | 3,277 | 58.86% |
| NVDA241018C00119000 | 2024-07-26 3:15PM EDT | 119.00 | 10.03 | 10.20 | 10.40 | -0.51 | -4.84% | 103 | 5,064 | 59.00% |
| NVDA241018C00120000 | 2024-07-26 3:59PM EDT | 120.00 | 9.95 | 9.70 | 9.95 | +0.15 | +1.53% | 2,556 | 20,012 | 58.50% |
| NVDA241018C00122000 | 2024-07-26 3:52PM EDT | 122.00 | 8.85 | 8.90 | 9.20 | -0.40 | -4.32% | 241 | 8,954 | 58.17% |
| NVDA241018C00124000 | 2024-07-26 3:20PM EDT | 124.00 | 8.14 | 8.35 | 8.50 | -0.51 | -5.90% | 175 | 9,682 | 58.33% |
| NVDA241018C00125000 | 2024-07-26 3:59PM EDT | 125.00 | 8.08 | 8.00 | 8.15 | -0.07 | -0.86% | 564 | 6,410 | 58.15% |
| NVDA241018C00126000 | 2024-07-26 3:43PM EDT | 126.00 | 7.60 | 7.55 | 7.80 | -0.15 | -1.94% | 253 | 5,210 | 57.69% |
| NVDA241018C00128000 | 2024-07-26 3:59PM EDT | 128.00 | 7.12 | 7.05 | 7.20 | -0.21 | -2.86% | 271 | 4,144 | 57.83% |
| NVDA241018C00130000 | 2024-07-26 3:56PM EDT | 130.00 | 6.45 | 6.45 | 6.60 | -0.20 | -3.01% | 516 | 30,787 | 57.52% |
| NVDA241018C00132000 | 2024-07-26 3:57PM EDT | 132.00 | 5.92 | 5.90 | 6.10 | -0.23 | -3.74% | 236 | 6,884 | 57.41% |
| NVDA241018C00134000 | 2024-07-26 3:27PM EDT | 134.00 | 5.30 | 5.45 | 5.60 | -0.37 | -6.53% | 326 | 3,276 | 57.36% |
| NVDA241018C00135000 | 2024-07-26 3:47PM EDT | 135.00 | 5.20 | 5.20 | 5.35 | -0.25 | -4.59% | 760 | 3,697 | 57.21% |
| NVDA241018C00136000 | 2024-07-26 3:45PM EDT | 136.00 | 5.00 | 4.95 | 5.10 | -0.32 | -6.02% | 331 | 5,625 | 57.01% |
| NVDA241018C00138000 | 2024-07-26 3:30PM EDT | 138.00 | 4.55 | 4.55 | 4.70 | -0.85 | -15.74% | 112 | 6,569 | 57.02% |
| NVDA241018C00140000 | 2024-07-26 3:58PM EDT | 140.00 | 4.15 | 4.15 | 4.30 | -0.22 | -5.03% | 981 | 14,399 | 56.86% |
| NVDA241018C00142000 | 2024-07-26 3:27PM EDT | 142.00 | 3.74 | 3.80 | 3.95 | -0.51 | -12.00% | 228 | 2,646 | 56.84% |
| NVDA241018C00144000 | 2024-07-26 3:50PM EDT | 144.00 | 3.50 | 3.40 | 3.60 | -0.50 | -12.50% | 37 | 7,329 | 56.48% |
| NVDA241018C00145000 | 2024-07-26 3:58PM EDT | 145.00 | 3.35 | 3.25 | 3.45 | -0.15 | -4.29% | 2,737 | 15,212 | 56.48% |
| NVDA241018C00146000 | 2024-07-26 3:59PM EDT | 146.00 | 3.18 | 3.20 | 3.30 | -0.42 | -11.67% | 124 | 4,118 | 56.75% |
| NVDA241018C00148000 | 2024-07-26 3:14PM EDT | 148.00 | 2.88 | 2.89 | 3.05 | -0.26 | -8.28% | 132 | 1,432 | 56.69% |
| NVDA241018C00150000 | 2024-07-26 3:52PM EDT | 150.00 | 2.68 | 2.65 | 2.78 | -0.12 | -4.29% | 1,356 | 32,010 | 56.67% |
| NVDA241018C00152000 | 2024-07-26 12:04PM EDT | 152.00 | 2.58 | 2.46 | 2.54 | -0.08 | -3.01% | 37 | 4,972 | 56.76% |
| NVDA241018C00154000 | 2024-07-26 2:47PM EDT | 154.00 | 2.25 | 2.21 | 2.32 | -0.49 | -17.88% | 36 | 2,469 | 56.59% |
| NVDA241018C00155000 | 2024-07-26 3:45PM EDT | 155.00 | 2.22 | 2.16 | 2.22 | -0.13 | -5.53% | 157 | 2,229 | 56.79% |
| NVDA241018C00156000 | 2024-07-26 12:50PM EDT | 156.00 | 2.23 | 2.07 | 2.13 | -0.16 | -6.69% | 8 | 6,695 | 56.84% |
| NVDA241018C00158000 | 2024-07-26 3:17PM EDT | 158.00 | 1.80 | 1.90 | 1.96 | -0.26 | -12.62% | 74 | 2,337 | 56.92% |
| NVDA241018C00160000 | 2024-07-26 3:51PM EDT | 160.00 | 1.75 | 1.76 | 1.81 | -0.12 | -6.42% | 1,693 | 12,658 | 57.10% |
| NVDA241018C00162000 | 2024-07-26 1:10PM EDT | 162.00 | 1.60 | 1.61 | 1.67 | -0.15 | -8.57% | 19 | 1,947 | 57.18% |
| NVDA241018C00164000 | 2024-07-26 3:14PM EDT | 164.00 | 1.43 | 1.48 | 1.55 | -0.45 | -23.94% | 130 | 721 | 57.35% |
| NVDA241018C00165000 | 2024-07-26 3:22PM EDT | 165.00 | 1.37 | 1.40 | 1.48 | -0.26 | -15.95% | 171 | 6,192 | 57.25% |
| NVDA241018C00166000 | 2024-07-26 2:02PM EDT | 166.00 | 1.40 | 1.37 | 1.43 | -0.22 | -13.58% | 40 | 858 | 57.50% |
| NVDA241018C00167000 | 2024-07-26 12:29PM EDT | 167.00 | 1.40 | 1.29 | 1.37 | -0.10 | -6.67% | 35 | 538 | 57.42% |
| NVDA241018C00168000 | 2024-07-26 10:51AM EDT | 168.00 | 1.34 | 1.27 | 1.32 | -0.32 | -19.28% | 3 | 630 | 57.67% |
| NVDA241018C00169000 | 2024-07-25 1:29PM EDT | 169.00 | 1.45 | 1.19 | 1.27 | 0.00 | - | 16 | 588 | 57.58% |
| NVDA241018C00170000 | 2024-07-26 3:44PM EDT | 170.00 | 1.19 | 1.15 | 1.22 | -0.10 | -7.75% | 561 | 7,565 | 57.69% |
| NVDA241018C00171000 | 2024-07-26 1:19PM EDT | 171.00 | 1.23 | 1.10 | 1.18 | -0.07 | -5.38% | 2 | 375 | 57.76% |
| NVDA241018C00172000 | 2024-07-26 12:46PM EDT | 172.00 | 1.18 | 1.05 | 1.14 | -0.16 | -11.94% | 2 | 271 | 57.84% |
| NVDA241018C00173000 | 2024-07-26 2:49PM EDT | 173.00 | 1.07 | 1.05 | 1.10 | -0.09 | -7.76% | 11 | 350 | 58.18% |
| NVDA241018C00174000 | 2024-07-26 3:40PM EDT | 174.00 | 1.02 | 1.01 | 1.06 | -0.29 | -22.14% | 7 | 331 | 58.28% |
| NVDA241018C00175000 | 2024-07-26 3:58PM EDT | 175.00 | 0.98 | 0.95 | 1.03 | -0.17 | -14.78% | 126 | 6,165 | 58.28% |
| NVDA241018C00176000 | 2024-07-26 10:19AM EDT | 176.00 | 1.03 | 0.94 | 0.98 | -0.11 | -9.65% | 3 | 337 | 58.45% |
| NVDA241018C00177000 | 2024-07-26 12:38PM EDT | 177.00 | 0.98 | 0.91 | 0.96 | -0.20 | -16.95% | 1 | 256 | 58.67% |
| NVDA241018C00178000 | 2024-07-25 1:10PM EDT | 178.00 | 1.12 | 0.85 | 0.92 | 0.00 | - | 700 | 2,454 | 58.55% |
| NVDA241018C00179000 | 2024-07-26 10:42AM EDT | 179.00 | 0.90 | 0.80 | 0.90 | -0.15 | -14.29% | 1 | 1,009 | 58.59% |
| NVDA241018C00180000 | 2024-07-26 3:15PM EDT | 180.00 | 0.80 | 0.82 | 0.87 | -0.11 | -12.09% | 97 | 6,404 | 59.06% |
| NVDA241018C00181000 | 2024-07-25 2:16PM EDT | 181.00 | 0.97 | 0.77 | 0.84 | 0.00 | - | 3 | 2,969 | 59.01% |
| NVDA241018C00182000 | 2024-07-25 3:59PM EDT | 182.00 | 0.83 | 0.77 | 0.81 | 0.00 | - | 3 | 216 | 59.30% |
| NVDA241018C00183000 | 2024-07-26 1:31PM EDT | 183.00 | 0.74 | 0.72 | 0.79 | -0.14 | -15.91% | 17 | 697 | 59.28% |
| NVDA241018C00184000 | 2024-07-25 3:23PM EDT | 184.00 | 0.75 | 0.72 | 0.75 | -0.11 | -12.79% | 3 | 277 | 59.47% |
| NVDA241018C00185000 | 2024-07-26 1:38PM EDT | 185.00 | 0.73 | 0.70 | 0.74 | -0.13 | -15.12% | 61 | 2,457 | 59.74% |
| NVDA241018C00186000 | 2024-07-26 2:15PM EDT | 186.00 | 0.72 | 0.68 | 0.71 | -0.09 | -11.11% | 9 | 348 | 59.84% |
| NVDA241018C00187000 | 2024-07-25 9:56AM EDT | 187.00 | 0.68 | 0.63 | 0.70 | 0.00 | - | 3 | 223 | 59.84% |
| NVDA241018C00188000 | 2024-07-24 10:11AM EDT | 188.00 | 0.92 | 0.62 | 0.68 | 0.00 | - | 2 | 164 | 60.06% |
| NVDA241018C00189000 | 2024-07-22 2:54PM EDT | 189.00 | 1.13 | 0.60 | 0.66 | 0.00 | - | 1 | 236 | 60.21% |
| NVDA241018C00190000 | 2024-07-26 12:37PM EDT | 190.00 | 0.66 | 0.60 | 0.64 | -0.02 | -2.94% | 1 | 5,340 | 60.50% |
| NVDA241018C00191000 | 2024-07-25 10:04AM EDT | 191.00 | 0.70 | 0.58 | 0.62 | +0.12 | +20.69% | 1 | 412 | 60.60% |
| NVDA241018C00192000 | 2024-07-26 11:16AM EDT | 192.00 | 0.60 | 0.55 | 0.61 | -0.03 | -4.76% | 2 | 747 | 60.69% |
| NVDA241018C00193000 | 2024-07-24 3:35PM EDT | 193.00 | 0.72 | 0.55 | 0.59 | 0.00 | - | 21 | 1,938 | 60.99% |
| NVDA241018C00194000 | 2024-07-26 12:57PM EDT | 194.00 | 0.57 | 0.52 | 0.57 | -0.08 | -12.31% | 2 | 8,411 | 60.94% |
| NVDA241018C00195000 | 2024-07-25 10:44AM EDT | 195.00 | 0.63 | 0.52 | 0.55 | 0.00 | - | 1 | 504 | 61.21% |
| NVDA241018C00200000 | 2024-07-26 3:49PM EDT | 200.00 | 0.46 | 0.46 | 0.48 | -0.06 | -11.54% | 1,797 | 7,492 | 62.06% |
| NVDA241018C00205000 | 2024-07-26 1:30PM EDT | 205.00 | 0.44 | 0.40 | 0.43 | -0.05 | -10.20% | 32 | 737 | 62.84% |
| NVDA241018C00210000 | 2024-07-26 2:33PM EDT | 210.00 | 0.38 | 0.36 | 0.39 | -0.07 | -15.56% | 7 | 1,218 | 63.87% |
| NVDA241018C00212000 | 2024-07-26 3:06PM EDT | 212.00 | 0.36 | 0.33 | 0.37 | -0.06 | -14.29% | 1 | 1,427 | 63.97% |
| NVDA241018C00213000 | 2024-07-26 12:43PM EDT | 213.00 | 0.37 | 0.34 | 0.36 | -0.04 | -9.76% | 2 | 326 | 64.36% |
| NVDA241018C00214000 | 2024-07-26 3:24PM EDT | 214.00 | 0.34 | 0.33 | 0.36 | -0.02 | -5.56% | 1 | 164 | 64.55% |
| NVDA241018C00215000 | 2024-07-25 12:53PM EDT | 215.00 | 0.41 | 0.32 | 0.35 | 0.00 | - | 13 | 204 | 64.65% |
| NVDA241018C00216000 | 2024-07-24 1:18PM EDT | 216.00 | 0.44 | 0.31 | 0.36 | 0.00 | - | 11 | 87 | 65.04% |
| NVDA241018C00217000 | 2024-07-18 9:42AM EDT | 217.00 | 0.51 | 0.30 | 0.36 | 0.00 | - | 1 | 74 | 65.28% |
| NVDA241018C00218000 | 2024-07-24 3:46PM EDT | 218.00 | 0.39 | 0.30 | 0.34 | 0.00 | - | 1 | 55 | 65.33% |
| NVDA241018C00219000 | 2024-07-23 12:47PM EDT | 219.00 | 0.48 | 0.29 | 0.34 | 0.00 | - | 7 | 767 | 65.53% |
| NVDA241018C00220000 | 2024-07-25 10:40AM EDT | 220.00 | 0.35 | 0.29 | 0.32 | 0.00 | - | 6 | 1,485 | 65.63% |
| NVDA241018C00221000 | 2024-07-26 12:11PM EDT | 221.00 | 0.31 | 0.29 | 0.31 | -0.03 | -8.82% | 2 | 184 | 65.82% |
| NVDA241018C00222000 | 2024-07-25 1:43PM EDT | 222.00 | 0.36 | 0.28 | 0.31 | 0.00 | - | 2 | 256 | 66.02% |
| NVDA241018C00223000 | 2024-07-25 12:53PM EDT | 223.00 | 0.35 | 0.26 | 0.32 | 0.00 | - | 1 | 153 | 66.21% |
| NVDA241018C00224000 | 2024-07-22 3:44PM EDT | 224.00 | 0.47 | 0.27 | 0.30 | 0.00 | - | 31 | 95 | 66.41% |
| NVDA241018C00225000 | 2024-07-26 12:13PM EDT | 225.00 | 0.28 | 0.27 | 0.30 | 0.00 | - | 36 | 1,043 | 66.75% |
| NVDA241018C00226000 | 2024-07-24 1:45PM EDT | 226.00 | 0.35 | 0.26 | 0.29 | 0.00 | - | 1 | 147 | 66.75% |
| NVDA241018C00227000 | 2024-07-25 3:55PM EDT | 227.00 | 0.29 | 0.27 | 0.29 | 0.00 | - | 17 | 182 | 67.29% |
| NVDA241018C00228000 | 2024-07-26 9:59AM EDT | 228.00 | 0.29 | 0.25 | 0.28 | -0.01 | -3.33% | 1 | 1,213 | 67.09% |
| NVDA241018C00230000 | 2024-07-25 12:17PM EDT | 230.00 | 0.30 | 0.24 | 0.27 | 0.00 | - | 1 | 403 | 67.38% |
| NVDA241018C00235000 | 2024-07-26 9:37AM EDT | 235.00 | 0.27 | 0.22 | 0.25 | -0.03 | -10.00% | 11 | 142 | 68.31% |
| NVDA241018C00240000 | 2024-07-25 10:19AM EDT | 240.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 60 | 760 | 69.29% |
| NVDA241018C00245000 | 2024-07-26 3:50PM EDT | 245.00 | 0.21 | 0.19 | 0.22 | -0.03 | -12.50% | 4 | 145 | 70.22% |
| NVDA241018C00250000 | 2024-07-26 2:13PM EDT | 250.00 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 34 | 3,906 | 71.00% |
| NVDA241018C00255000 | 2024-07-26 3:24PM EDT | 255.00 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 2 | 438 | 71.68% |
| NVDA241018C00260000 | 2024-07-26 9:33AM EDT | 260.00 | 0.19 | 0.15 | 0.18 | -0.01 | -5.00% | 8 | 301 | 72.66% |
| NVDA241018C00265000 | 2024-07-26 1:27PM EDT | 265.00 | 0.17 | 0.14 | 0.17 | +0.01 | +6.25% | 2 | 396 | 73.44% |
| NVDA241018C00270000 | 2024-07-25 10:05AM EDT | 270.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 3 | 1,156 | 74.41% |
| NVDA241018C00275000 | 2024-07-26 2:46PM EDT | 275.00 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 1 | 352 | 75.20% |
| NVDA241018C00280000 | 2024-07-26 3:54PM EDT | 280.00 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 268 | 32,405 | 75.78% |
| NVDA241018C00290000 | 2024-06-03 3:09PM EDT | 290.00 | 856.00 | 923.15 | 929.70 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241018C00300000 | 2024-06-03 10:23AM EDT | 300.00 | 842.83 | 913.40 | 919.90 | 0.00 | - | 1 | 6 | 0.00% |
| NVDA241018C00310000 | 2024-05-24 9:46AM EDT | 310.00 | 741.07 | 903.60 | 910.15 | 0.00 | - | 5 | 13 | 0.00% |
| NVDA241018C00320000 | 2024-06-05 3:07PM EDT | 320.00 | 908.02 | 893.85 | 900.40 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241018C00330000 | 2024-06-06 2:08PM EDT | 330.00 | 872.38 | 884.10 | 890.60 | 0.00 | - | 3 | 3 | 0.00% |
| NVDA241018C00340000 | 2024-05-17 2:01PM EDT | 340.00 | 598.37 | 874.30 | 880.85 | 0.00 | - | 2 | 3 | 0.00% |
| NVDA241018C00350000 | 2024-05-24 11:39AM EDT | 350.00 | 705.00 | 864.55 | 871.10 | 0.00 | - | 2 | 10 | 0.00% |
| NVDA241018C00360000 | 2024-05-29 10:03AM EDT | 360.00 | 770.36 | 854.80 | 861.30 | 0.00 | - | 1 | 4 | 0.00% |
| NVDA241018C00370000 | 2024-05-30 11:58AM EDT | 370.00 | 775.76 | 845.00 | 851.55 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241018C00380000 | 2024-06-07 1:32PM EDT | 380.00 | 846.15 | 835.25 | 841.75 | +20.15 | +2.44% | 1 | 3 | 0.00% |
| NVDA241018C00390000 | 2024-06-05 10:08AM EDT | 390.00 | 814.00 | 825.50 | 832.05 | 0.00 | - | 2 | 4 | 0.00% |
| NVDA241018C00400000 | 2024-06-06 1:31PM EDT | 400.00 | 809.30 | 815.75 | 822.30 | 0.00 | - | 1 | 18 | 0.00% |
| NVDA241018C00410000 | 2024-06-06 9:41AM EDT | 410.00 | 851.92 | 806.00 | 812.85 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241018C00420000 | 2024-05-23 11:41AM EDT | 420.00 | 639.81 | 796.25 | 802.80 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA241018C00430000 | 2024-06-05 9:54AM EDT | 430.00 | 772.50 | 786.50 | 793.05 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241018C00440000 | 2024-05-03 1:36PM EDT | 440.00 | 463.64 | 659.30 | 675.55 | 0.00 | - | 10 | 12 | 0.00% |
| NVDA241018C00450000 | 2024-05-31 3:43PM EDT | 450.00 | 659.60 | 767.00 | 773.55 | 0.00 | - | 1 | 11 | 0.00% |
| NVDA241018C00460000 | 2024-06-05 3:41PM EDT | 460.00 | 771.43 | 757.30 | 763.70 | 0.00 | - | 1 | 15 | 0.00% |
| NVDA241018C00470000 | 2024-04-22 10:26AM EDT | 470.00 | 318.60 | 489.50 | 493.05 | 0.00 | - | 22 | 12 | 0.00% |
| NVDA241018C00480000 | 2024-05-31 12:12PM EDT | 480.00 | 612.25 | 737.80 | 744.30 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241018C00490000 | 2024-06-05 3:26PM EDT | 490.00 | 741.27 | 728.10 | 734.60 | 0.00 | - | 1 | 32 | 0.00% |
| NVDA241018C00500000 | 2024-06-06 9:59AM EDT | 500.00 | 700.00 | 718.35 | 724.90 | 0.00 | - | 2 | 115 | 0.00% |
| NVDA241018C00510000 | 2024-05-14 12:44PM EDT | 510.00 | 413.91 | 708.65 | 715.20 | 0.00 | - | 8 | 17 | 0.00% |
| NVDA241018C00520000 | 2024-05-24 3:26PM EDT | 520.00 | 554.15 | 698.95 | 705.50 | 0.00 | - | 3 | 26 | 0.00% |
| NVDA241018C00530000 | 2024-05-31 10:27AM EDT | 530.00 | 576.20 | 689.25 | 695.80 | 0.00 | - | 1 | 29 | 0.00% |
| NVDA241018C00540000 | 2024-06-06 2:58PM EDT | 540.00 | 672.80 | 679.55 | 686.05 | 0.00 | - | 1 | 19 | 0.00% |
| NVDA241018C00550000 | 2024-06-06 2:35PM EDT | 550.00 | 665.03 | 669.90 | 676.40 | 0.00 | - | 1 | 44 | 0.00% |
| NVDA241018C00560000 | 2024-06-07 12:05PM EDT | 560.00 | 646.32 | 660.20 | 666.75 | +51.93 | +8.74% | 1 | 39 | 0.00% |
| NVDA241018C00570000 | 2024-05-16 12:05PM EDT | 570.00 | 398.46 | 650.55 | 657.05 | 0.00 | - | 1 | 14 | 0.00% |
| NVDA241018C00580000 | 2024-06-03 12:16PM EDT | 580.00 | 568.33 | 640.85 | 647.10 | 0.00 | - | 3 | 48 | 0.00% |
| NVDA241018C00590000 | 2024-05-13 12:36PM EDT | 590.00 | 343.00 | 631.35 | 637.30 | 0.00 | - | 4 | 42 | 0.00% |
| NVDA241018C00600000 | 2024-06-06 11:59AM EDT | 600.00 | 619.75 | 621.85 | 627.90 | 0.00 | - | 1 | 97 | 0.00% |
| NVDA241018C00610000 | 2024-05-31 12:13PM EDT | 610.00 | 488.85 | 612.10 | 618.10 | 0.00 | - | 4 | 22 | 0.00% |
| NVDA241018C00620000 | 2024-06-06 12:42PM EDT | 620.00 | 586.55 | 602.50 | 608.15 | 0.00 | - | 3 | 37 | 0.00% |
| NVDA241018C00630000 | 2024-05-31 12:13PM EDT | 630.00 | 470.30 | 592.85 | 598.20 | 0.00 | - | 2 | 19 | 0.00% |
| NVDA241018C00640000 | 2024-06-03 11:59AM EDT | 640.00 | 519.35 | 583.30 | 589.30 | 0.00 | - | 12 | 28 | 0.00% |
| NVDA241018C00650000 | 2024-06-05 2:01PM EDT | 650.00 | 581.93 | 573.80 | 579.85 | 0.00 | - | 7 | 65 | 0.00% |
| NVDA241018C00660000 | 2024-06-03 12:02PM EDT | 660.00 | 498.50 | 564.20 | 569.90 | 0.00 | - | 2 | 46 | 0.00% |
| NVDA241018C00670000 | 2024-06-06 2:51PM EDT | 670.00 | 553.12 | 554.70 | 560.25 | 0.00 | - | 3 | 27 | 0.00% |
| NVDA241018C00680000 | 2024-05-31 12:14PM EDT | 680.00 | 424.00 | 545.15 | 550.95 | 0.00 | - | 3 | 82 | 0.00% |
| NVDA241018C00690000 | 2024-05-30 11:19AM EDT | 690.00 | 463.65 | 535.65 | 540.95 | 0.00 | - | 5 | 55 | 0.00% |
| NVDA241018C00700000 | 2024-06-07 3:08PM EDT | 700.00 | 527.19 | 526.20 | 531.90 | -6.64 | -1.24% | 10 | 875 | 0.00% |
| NVDA241018C00710000 | 2024-06-04 12:18PM EDT | 710.00 | 456.95 | 516.80 | 522.60 | 0.00 | - | 2 | 54 | 0.00% |
| NVDA241018C00720000 | 2024-06-07 10:18AM EDT | 720.00 | 494.14 | 507.40 | 512.85 | +46.04 | +10.27% | 1 | 38 | 0.00% |
| NVDA241018C00730000 | 2024-06-03 10:04AM EDT | 730.00 | 433.10 | 498.10 | 503.70 | 0.00 | - | 2 | 48 | 0.00% |
| NVDA241018C00740000 | 2024-06-03 12:01PM EDT | 740.00 | 424.70 | 488.75 | 494.45 | 0.00 | - | 8 | 92 | 0.00% |
| NVDA241018C00750000 | 2024-06-06 9:47AM EDT | 750.00 | 505.45 | 479.65 | 485.70 | 0.00 | - | 2 | 126 | 0.00% |
| NVDA241018C00760000 | 2024-06-05 11:43AM EDT | 760.00 | 464.53 | 470.35 | 476.35 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA241018C00770000 | 2024-06-06 3:41PM EDT | 770.00 | 459.88 | 461.25 | 466.80 | 0.00 | - | 2 | 78 | 0.00% |
| NVDA241018C00780000 | 2024-06-07 12:10PM EDT | 780.00 | 442.00 | 452.25 | 457.40 | -9.90 | -2.19% | 1 | 99 | 0.00% |
| NVDA241018C00790000 | 2024-05-31 3:41PM EDT | 790.00 | 343.20 | 444.35 | 448.50 | 0.00 | - | 11 | 115 | 0.00% |
| NVDA241018C00800000 | 2024-06-07 3:00PM EDT | 800.00 | 436.20 | 434.35 | 439.00 | -11.34 | -2.53% | 1 | 278 | 0.00% |
| NVDA241018C00810000 | 2024-06-04 2:13PM EDT | 810.00 | 375.42 | 426.25 | 430.70 | 0.00 | - | 1 | 109 | 0.00% |
| NVDA241018C00820000 | 2024-06-06 11:48AM EDT | 820.00 | 415.10 | 416.25 | 421.60 | 0.00 | - | 7 | 124 | 0.00% |
| NVDA241018C00830000 | 2024-06-05 2:39PM EDT | 830.00 | 417.83 | 406.45 | 412.40 | 0.00 | - | 2 | 142 | 0.00% |
| NVDA241018C00840000 | 2024-06-06 11:20AM EDT | 840.00 | 402.00 | 399.00 | 404.25 | 0.00 | - | 11 | 180 | 0.00% |
| NVDA241018C00850000 | 2024-06-07 3:55PM EDT | 850.00 | 392.00 | 389.10 | 394.85 | -8.21 | -2.05% | 18 | 341 | 0.00% |
| NVDA241018C00860000 | 2024-06-07 12:22PM EDT | 860.00 | 381.55 | 380.35 | 386.85 | -30.82 | -7.47% | 8 | 408 | 0.00% |
| NVDA241018C00870000 | 2024-06-07 12:52PM EDT | 870.00 | 372.55 | 372.85 | 378.55 | -7.51 | -1.98% | 6 | 260 | 0.00% |
| NVDA241018C00880000 | 2024-06-07 2:04PM EDT | 880.00 | 364.25 | 365.50 | 369.15 | +1.25 | +0.34% | 11 | 835 | 0.00% |
| NVDA241018C00890000 | 2024-06-07 2:36PM EDT | 890.00 | 353.10 | 355.50 | 361.20 | +3.00 | +0.86% | 5 | 305 | 0.00% |
| NVDA241018C00900000 | 2024-06-07 3:59PM EDT | 900.00 | 349.35 | 347.55 | 351.35 | -0.69 | -0.20% | 42 | 1,288 | 0.00% |
| NVDA241018C00910000 | 2024-06-07 1:19PM EDT | 910.00 | 349.31 | 338.60 | 344.65 | +16.98 | +5.11% | 22 | 209 | 0.00% |
| NVDA241018C00920000 | 2024-06-07 10:28AM EDT | 920.00 | 318.23 | 331.15 | 336.60 | -8.99 | -2.75% | 1 | 301 | 0.00% |
| NVDA241018C00930000 | 2024-06-07 1:52PM EDT | 930.00 | 332.00 | 322.50 | 328.30 | +23.22 | +7.52% | 1 | 159 | 0.00% |
| NVDA241018C00940000 | 2024-06-07 1:40PM EDT | 940.00 | 322.15 | 315.00 | 320.75 | -0.40 | -0.12% | 4 | 215 | 0.00% |
| NVDA241018C00950000 | 2024-06-07 3:06PM EDT | 950.00 | 310.03 | 306.95 | 313.10 | -2.92 | -0.93% | 52 | 1,748 | 0.00% |
| NVDA241018C00960000 | 2024-06-07 2:44PM EDT | 960.00 | 300.48 | 299.50 | 305.30 | -6.11 | -1.99% | 7 | 229 | 0.00% |
| NVDA241018C00970000 | 2024-06-07 2:26PM EDT | 970.00 | 290.50 | 291.55 | 297.80 | -9.50 | -3.17% | 12 | 159 | 0.00% |
| NVDA241018C00980000 | 2024-06-07 2:46PM EDT | 980.00 | 285.57 | 284.15 | 290.25 | -0.08 | -0.03% | 48 | 133 | 0.00% |
| NVDA241018C00990000 | 2024-06-07 1:41PM EDT | 990.00 | 284.25 | 276.60 | 282.85 | +0.60 | +0.21% | 9 | 135 | 0.00% |
| NVDA241018C01000000 | 2024-06-07 3:44PM EDT | 1,000.00 | 275.55 | 269.50 | 275.10 | +3.50 | +1.29% | 27 | 883 | 0.00% |
| NVDA241018C01010000 | 2024-06-07 12:10PM EDT | 1,010.00 | 255.60 | 262.00 | 268.05 | -12.85 | -4.79% | 2 | 66 | 0.00% |
| NVDA241018C01020000 | 2024-06-07 1:14PM EDT | 1,020.00 | 265.84 | 255.15 | 261.25 | +7.84 | +3.04% | 5 | 196 | 0.00% |
| NVDA241018C01030000 | 2024-06-07 12:07PM EDT | 1,030.00 | 240.25 | 248.10 | 254.25 | -8.05 | -3.24% | 22 | 216 | 0.00% |
| NVDA241018C01040000 | 2024-06-06 3:36PM EDT | 1,040.00 | 243.60 | 243.45 | 247.40 | 0.00 | - | 3 | 286 | 0.00% |
| NVDA241018C01050000 | 2024-06-07 3:49PM EDT | 1,050.00 | 236.70 | 236.65 | 238.60 | -0.45 | -0.19% | 17 | 334 | 0.00% |
| NVDA241018C01060000 | 2024-06-07 3:35PM EDT | 1,060.00 | 230.68 | 230.15 | 232.20 | +4.08 | +1.80% | 5 | 118 | 0.00% |
| NVDA241018C01070000 | 2024-06-07 11:24AM EDT | 1,070.00 | 214.85 | 223.40 | 225.70 | -15.15 | -6.59% | 14 | 160 | 0.00% |
| NVDA241018C01080000 | 2024-06-07 11:37AM EDT | 1,080.00 | 208.90 | 216.95 | 219.50 | -1.80 | -0.85% | 10 | 139 | 0.00% |
| NVDA241018C01090000 | 2024-06-07 3:50PM EDT | 1,090.00 | 212.90 | 210.80 | 213.30 | -8.08 | -3.66% | 3 | 128 | 0.00% |
| NVDA241018C01100000 | 2024-06-07 3:31PM EDT | 1,100.00 | 206.00 | 204.90 | 206.95 | -2.10 | -1.01% | 94 | 459 | 0.00% |
| NVDA241018C01110000 | 2024-06-07 9:49AM EDT | 1,110.00 | 192.57 | 199.00 | 201.25 | -11.93 | -5.83% | 1 | 150 | 0.00% |
| NVDA241018C01120000 | 2024-06-07 3:44PM EDT | 1,120.00 | 196.10 | 192.90 | 195.35 | -1.75 | -0.88% | 5 | 153 | 0.00% |
| NVDA241018C01130000 | 2024-06-07 2:39PM EDT | 1,130.00 | 184.80 | 187.30 | 190.45 | +0.75 | +0.41% | 3 | 136 | 0.00% |
| NVDA241018C01140000 | 2024-06-07 11:15AM EDT | 1,140.00 | 173.00 | 181.65 | 184.05 | -4.79 | -2.69% | 2 | 325 | 0.00% |
| NVDA241018C01150000 | 2024-06-07 3:14PM EDT | 1,150.00 | 176.05 | 176.35 | 178.50 | +4.05 | +2.35% | 103 | 325 | 0.00% |
| NVDA241018C01160000 | 2024-06-07 9:49AM EDT | 1,160.00 | 165.75 | 171.10 | 173.30 | -9.94 | -5.66% | 1 | 175 | 0.00% |
| NVDA241018C01170000 | 2024-06-07 12:42PM EDT | 1,170.00 | 163.92 | 166.30 | 168.05 | +2.22 | +1.37% | 3 | 119 | 0.00% |
| NVDA241018C01180000 | 2024-06-07 12:27PM EDT | 1,180.00 | 161.80 | 160.90 | 162.95 | -3.69 | -2.23% | 11 | 94 | 0.00% |
| NVDA241018C01190000 | 2024-06-07 3:46PM EDT | 1,190.00 | 158.00 | 156.15 | 158.00 | -5.45 | -3.33% | 35 | 239 | 0.00% |
| NVDA241018C01200000 | 2024-06-07 3:59PM EDT | 1,200.00 | 153.00 | 151.55 | 152.85 | -4.05 | -2.58% | 135 | 822 | 0.00% |
| NVDA241018C01220000 | 2024-06-07 3:41PM EDT | 1,220.00 | 144.18 | 141.85 | 143.50 | -2.82 | -1.92% | 312 | 685 | 0.00% |
| NVDA241018C01240000 | 2024-06-07 3:44PM EDT | 1,240.00 | 136.55 | 133.25 | 134.70 | +3.03 | +2.27% | 27 | 970 | 0.00% |
| NVDA241018C01260000 | 2024-06-07 3:55PM EDT | 1,260.00 | 126.15 | 124.55 | 126.35 | -4.40 | -3.37% | 36 | 242 | 0.00% |
| NVDA241018C01280000 | 2024-06-07 3:34PM EDT | 1,280.00 | 116.70 | 116.80 | 118.20 | +1.58 | +1.37% | 52 | 402 | 0.00% |
| NVDA241018C01300000 | 2024-06-07 3:45PM EDT | 1,300.00 | 112.90 | 109.30 | 111.00 | -2.10 | -1.83% | 68 | 743 | 1,100.68% |
| NVDA241018C01320000 | 2024-06-07 3:27PM EDT | 1,320.00 | 102.85 | 102.45 | 104.20 | -1.89 | -1.80% | 49 | 185 | 913.48% |
| NVDA241018C01340000 | 2024-06-07 3:44PM EDT | 1,340.00 | 98.65 | 95.65 | 97.50 | -1.91 | -1.90% | 3 | 163 | 820.73% |
| NVDA241018C01360000 | 2024-06-07 2:00PM EDT | 1,360.00 | 91.00 | 89.35 | 90.60 | -0.27 | -0.30% | 2 | 101 | 756.43% |
| NVDA241018C01380000 | 2024-06-07 3:53PM EDT | 1,380.00 | 83.93 | 83.45 | 84.75 | -0.12 | -0.14% | 9 | 158 | 710.41% |
| NVDA241018C01400000 | 2024-06-07 3:47PM EDT | 1,400.00 | 79.78 | 77.85 | 79.10 | -3.32 | -4.00% | 52 | 920 | 672.46% |
| NVDA241018C01420000 | 2024-06-07 3:18PM EDT | 1,420.00 | 72.00 | 72.50 | 73.90 | -2.50 | -3.36% | 7 | 156 | 640.66% |
| NVDA241018C01440000 | 2024-06-07 3:56PM EDT | 1,440.00 | 68.20 | 67.70 | 68.95 | -2.00 | -2.85% | 4 | 173 | 613.71% |
| NVDA241018C01460000 | 2024-06-07 12:49PM EDT | 1,460.00 | 63.70 | 63.25 | 64.40 | +1.32 | +2.12% | 4 | 307 | 590.44% |
| NVDA241018C01480000 | 2024-06-07 10:27AM EDT | 1,480.00 | 56.24 | 58.75 | 59.90 | -2.54 | -4.32% | 6 | 63 | 568.32% |
| NVDA241018C01500000 | 2024-06-07 3:49PM EDT | 1,500.00 | 55.50 | 54.75 | 55.80 | -4.29 | -7.18% | 34 | 488 | 549.27% |
| NVDA241018C01520000 | 2024-06-06 1:32PM EDT | 1,520.00 | 52.50 | 51.00 | 52.15 | 0.00 | - | 3 | 62 | 532.43% |
| NVDA241018C01540000 | 2024-06-07 3:56PM EDT | 1,540.00 | 48.05 | 47.50 | 48.65 | -2.10 | -4.19% | 8 | 99 | 516.88% |
| NVDA241018C01560000 | 2024-06-07 1:12PM EDT | 1,560.00 | 48.75 | 44.25 | 45.40 | +4.45 | +10.05% | 9 | 482 | 502.70% |
| NVDA241018C01580000 | 2024-06-07 3:40PM EDT | 1,580.00 | 42.65 | 41.45 | 42.35 | -3.10 | -6.78% | 7 | 377 | 490.14% |
| NVDA241018C01600000 | 2024-06-07 3:56PM EDT | 1,600.00 | 39.05 | 38.65 | 39.85 | -2.10 | -5.10% | 168 | 662 | 478.88% |
| NVDA241018C01620000 | 2024-06-07 12:26PM EDT | 1,620.00 | 37.15 | 35.90 | 36.95 | -1.34 | -3.48% | 3 | 257 | 466.79% |
| NVDA241018C01640000 | 2024-06-07 3:53PM EDT | 1,640.00 | 34.12 | 33.55 | 34.50 | -1.38 | -3.89% | 2 | 8 | 456.60% |
| NVDA241018C01650000 | 2024-06-07 3:53PM EDT | 1,650.00 | 32.97 | 32.50 | 33.30 | -0.53 | -1.58% | 8 | 73 | 451.83% |
| NVDA241018C01660000 | 2024-06-06 12:45PM EDT | 1,660.00 | 30.60 | 31.10 | 32.25 | 0.00 | - | 6 | 28 | 446.56% |
| NVDA241018C01670000 | 2024-06-06 3:10PM EDT | 1,670.00 | 32.60 | 30.35 | 31.20 | 0.00 | - | 6 | 18 | 442.80% |
| NVDA241018C01680000 | 2024-06-06 2:46PM EDT | 1,680.00 | 31.40 | 29.10 | 30.15 | 0.00 | - | 5 | 47 | 437.82% |
| NVDA241018C01690000 | 2024-06-07 1:35PM EDT | 1,690.00 | 31.00 | 28.35 | 29.20 | +0.56 | +1.84% | 6 | 79 | 434.23% |
| NVDA241018C01700000 | 2024-06-07 3:56PM EDT | 1,700.00 | 27.78 | 27.20 | 28.15 | -2.96 | -9.63% | 158 | 447 | 429.41% |
| NVDA241018C01710000 | 2024-06-07 9:43AM EDT | 1,710.00 | 26.36 | 26.35 | 27.30 | -3.64 | -12.13% | 1 | 27 | 425.76% |
| NVDA241018C01720000 | 2024-06-06 9:30AM EDT | 1,720.00 | 32.15 | 25.60 | 26.45 | 0.00 | - | 1 | 18 | 422.33% |
| NVDA241018C01730000 | 2024-06-06 10:04AM EDT | 1,730.00 | 27.85 | 24.60 | 25.60 | 0.00 | - | 8 | 22 | 418.24% |
| NVDA241018C01740000 | 2024-06-07 3:56PM EDT | 1,740.00 | 24.30 | 23.85 | 24.75 | -0.10 | -0.41% | 5 | 20 | 414.72% |
| NVDA241018C01750000 | 2024-06-06 3:52PM EDT | 1,750.00 | 26.27 | 23.05 | 23.90 | 0.00 | - | 8 | 64 | 411.05% |
| NVDA241018C01760000 | 2024-06-06 9:36AM EDT | 1,760.00 | 33.55 | 22.15 | 23.20 | 0.00 | - | 1 | 9 | 407.46% |
| NVDA241018C01770000 | 2024-06-07 2:58PM EDT | 1,770.00 | 22.75 | 21.85 | 22.50 | -1.15 | -4.81% | 9 | 16 | 405.36% |
| NVDA241018C01780000 | 2024-06-06 10:03AM EDT | 1,780.00 | 23.27 | 21.10 | 21.80 | 0.00 | - | 1 | 26 | 402.08% |
| NVDA241018C01790000 | 2024-06-07 2:50PM EDT | 1,790.00 | 21.00 | 20.45 | 21.10 | -1.50 | -6.67% | 14 | 96 | 399.01% |
| NVDA241018C01800000 | 2024-06-07 3:58PM EDT | 1,800.00 | 20.20 | 19.60 | 20.40 | -2.15 | -9.62% | 17 | 52 | 395.37% |
| NVDA241018C01810000 | 2024-06-07 2:51PM EDT | 1,810.00 | 19.65 | 19.10 | 19.80 | -1.02 | -4.93% | 4 | 296 | 392.89% |
| NVDA241018C01820000 | 2024-06-06 10:45AM EDT | 1,820.00 | 22.50 | 18.60 | 19.20 | 0.00 | - | 1 | 10 | 390.37% |
| NVDA241018C01830000 | 2024-06-07 3:21PM EDT | 1,830.00 | 18.21 | 17.85 | 18.55 | -1.69 | -8.49% | 10 | 58 | 387.00% |
| NVDA241018C01840000 | 2024-05-30 3:39PM EDT | 1,840.00 | 12.17 | 17.25 | 18.00 | 0.00 | - | 3 | 4 | 384.27% |
| NVDA241018C01850000 | 2024-06-07 2:58PM EDT | 1,850.00 | 17.70 | 16.75 | 17.45 | -2.30 | -11.50% | 13 | 206 | 381.76% |
| NVDA241018C01860000 | 2024-06-06 10:59AM EDT | 1,860.00 | 18.65 | 16.15 | 17.15 | 0.00 | - | 2 | 25 | 379.65% |
| NVDA241018C01870000 | 2024-06-05 1:22PM EDT | 1,870.00 | 16.32 | 15.85 | 16.65 | 0.00 | - | 2 | 20 | 377.80% |
| NVDA241018C01880000 | 2024-06-07 1:51PM EDT | 1,880.00 | 17.07 | 15.30 | 16.15 | +5.46 | +47.03% | 10 | 23 | 375.20% |
| NVDA241018C01890000 | 2024-06-07 10:22AM EDT | 1,890.00 | 15.00 | 14.75 | 15.80 | +3.29 | +28.10% | 2 | 26 | 372.99% |
| NVDA241018C01900000 | 2024-06-07 3:59PM EDT | 1,900.00 | 14.77 | 14.35 | 15.20 | -0.33 | -2.19% | 9 | 393 | 370.45% |
| NVDA241018C01910000 | 2024-06-06 10:00AM EDT | 1,910.00 | 13.70 | 13.70 | 15.10 | 0.00 | - | 19 | 45 | 368.62% |
| NVDA241018C01920000 | 2024-06-05 2:48PM EDT | 1,920.00 | 15.00 | 13.35 | 14.15 | 0.00 | - | 19 | 60 | 365.09% |
| NVDA241018C01930000 | 2024-06-06 10:07AM EDT | 1,930.00 | 15.50 | 12.90 | 13.80 | 0.00 | - | 3 | 159 | 363.02% |
| NVDA241018C01940000 | 2024-06-07 3:37PM EDT | 1,940.00 | 13.50 | 12.70 | 13.60 | -0.25 | -1.82% | 16 | 1,074 | 362.17% |
| NVDA241018C01950000 | 2024-06-05 2:13PM EDT | 1,950.00 | 13.10 | 12.45 | 13.00 | 0.00 | - | 3 | 13 | 359.89% |
| NVDA241018C02000000 | 2024-06-07 2:13PM EDT | 2,000.00 | 11.20 | 10.80 | 11.25 | -1.75 | -13.51% | 8 | 86 | 350.68% |
| NVDA241018C02050000 | 2024-06-07 3:54PM EDT | 2,050.00 | 9.75 | 9.40 | 9.90 | -0.25 | -2.50% | 25 | 28 | 342.92% |
| NVDA241018C02100000 | 2024-06-07 3:52PM EDT | 2,100.00 | 8.60 | 8.30 | 8.70 | -0.65 | -7.03% | 18 | 59 | 336.12% |
| NVDA241018C02120000 | 2024-06-07 2:24PM EDT | 2,120.00 | 8.19 | 7.85 | 8.30 | -1.01 | -10.98% | 1 | 157 | 333.50% |
| NVDA241018C02130000 | 2024-06-06 10:32AM EDT | 2,130.00 | 9.00 | 7.65 | 8.10 | +9.00 | - | - | 11 | 332.25% |
| NVDA241018C02140000 | 2024-06-06 11:46AM EDT | 2,140.00 | 8.28 | 7.50 | 7.90 | 0.00 | - | 2 | 3 | 331.18% |
| NVDA241018C02150000 | 2024-06-07 2:15PM EDT | 2,150.00 | 7.60 | 7.30 | 7.70 | -0.50 | -6.17% | 1 | 13 | 329.87% |
| NVDA241018C02160000 | 2024-06-07 2:09PM EDT | 2,160.00 | 7.50 | 7.10 | 7.55 | +7.50 | -5.06% | 1 | 8 | 328.76% |
| NVDA241018C02170000 | 2024-06-07 1:30PM EDT | 2,170.00 | 7.80 | 6.95 | 7.40 | -0.10 | -1.27% | 1 | 1 | 327.83% |
| NVDA241018C02180000 | 2024-06-06 10:00AM EDT | 2,180.00 | 7.40 | 6.70 | 7.35 | 0.00 | - | 2 | 3 | 326.88% |
| NVDA241018C02190000 | 2024-05-31 3:24PM EDT | 2,190.00 | 3.40 | 6.60 | 7.25 | 0.00 | - | 58 | 58 | 326.34% |
| NVDA241018C02200000 | 2024-06-07 9:31AM EDT | 2,200.00 | 6.05 | 6.55 | 6.95 | -2.05 | -25.31% | 2 | 9 | 325.16% |
| NVDA241018C02210000 | 2024-06-07 10:58AM EDT | 2,210.00 | 6.80 | 6.05 | 7.00 | +6.80 | - | 1 | 3 | 323.51% |
| NVDA241018C02220000 | 2024-06-06 11:01AM EDT | 2,220.00 | 6.90 | 6.00 | 6.75 | 0.00 | - | 5 | 4 | 322.49% |
| NVDA241018C02230000 | 2024-06-07 12:10PM EDT | 2,230.00 | 6.23 | 5.85 | 6.65 | -0.56 | -8.25% | 21 | 22 | 321.67% |
| NVDA241018C02240000 | 2024-06-07 10:18AM EDT | 2,240.00 | 6.47 | 5.90 | 6.40 | +2.82 | +77.26% | 2 | 0 | 321.07% |
| NVDA241018C02250000 | 2024-06-07 12:59PM EDT | 2,250.00 | 6.45 | 5.75 | 6.25 | +0.15 | +2.38% | 9 | 79 | 320.00% |
| NVDA241018C02260000 | 2024-06-06 10:05AM EDT | 2,260.00 | 6.20 | 5.40 | 6.30 | 0.00 | - | 1 | 11 | 318.90% |
| NVDA241018C02270000 | 2024-06-06 10:05AM EDT | 2,270.00 | 6.85 | 5.30 | 6.15 | 0.00 | - | 7 | 10 | 318.02% |
| NVDA241018C02280000 | 2024-06-07 1:16PM EDT | 2,280.00 | 6.25 | 5.40 | 5.85 | +0.10 | +1.63% | 7 | 172 | 317.36% |
| NVDA241018C02300000 | 2024-06-07 11:29AM EDT | 2,300.00 | 5.70 | 5.20 | 5.60 | +5.70 | - | 1 | 0 | 315.77% |
| NVDA241018C02350000 | 2024-06-07 11:22AM EDT | 2,350.00 | 5.20 | 4.70 | 5.10 | +5.20 | - | 2 | 4 | 312.16% |
| NVDA241018C02400000 | 2024-06-07 3:53PM EDT | 2,400.00 | 4.70 | 4.25 | 4.60 | +4.70 | - | 9 | 71 | 308.45% |
| NVDA241018C02500000 | 2024-06-07 3:42PM EDT | 2,500.00 | 3.90 | 3.50 | 3.85 | +3.90 | - | 87 | - | 302.37% |
認沽盤範圍2024年10月18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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA241018P00020000 | 2024-07-25 9:54AM EDT | 20.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 22,644 | 128.13% |
| NVDA241018P00021000 | 2024-07-24 3:27PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 912 | 121.88% |
| NVDA241018P00022000 | 2024-07-23 9:54AM EDT | 22.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 174 | 330 | 121.09% |
| NVDA241018P00023000 | 2024-07-25 11:00AM EDT | 23.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 100 | 1,981 | 120.31% |
| NVDA241018P00024000 | 2024-06-21 11:44AM EDT | 24.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 460 | 117.19% |
| NVDA241018P00025000 | 2024-07-26 3:08PM EDT | 25.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 3,486 | 114.06% |
| NVDA241018P00026000 | 2024-07-26 11:16AM EDT | 26.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 20 | 121 | 114.84% |
| NVDA241018P00027000 | 2024-07-24 11:13AM EDT | 27.00 | 0.04 | 0.01 | 0.17 | 0.00 | - | 260 | 49 | 125.00% |
| NVDA241018P00028000 | 2024-06-28 3:46PM EDT | 28.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 46 | 112.50% |
| NVDA241018P00029000 | 2024-07-26 11:15AM EDT | 29.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 224 | 108.59% |
| NVDA241018P00030000 | 2024-07-25 10:50AM EDT | 30.00 | 0.04 | 0.03 | 0.07 | 0.00 | - | 10 | 4,331 | 108.20% |
| NVDA241018P00031000 | 2024-07-25 2:33PM EDT | 31.00 | 0.05 | 0.04 | 0.10 | 0.00 | - | 10 | 101 | 109.77% |
| NVDA241018P00032000 | 2024-07-24 2:01PM EDT | 32.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 9 | 344 | 108.20% |
| NVDA241018P00033000 | 2024-07-17 3:11PM EDT | 33.00 | 0.04 | 0.05 | 0.09 | 0.00 | - | 52 | 182 | 104.69% |
| NVDA241018P00034000 | 2024-07-25 10:04AM EDT | 34.00 | 0.08 | 0.06 | 0.09 | 0.00 | - | 1 | 77 | 103.13% |
| NVDA241018P00035000 | 2024-07-17 12:43PM EDT | 35.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 7 | 10,445 | 100.78% |
| NVDA241018P00036000 | 2024-07-25 9:38AM EDT | 36.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 5 | 515 | 100.00% |
| NVDA241018P00037000 | 2024-07-22 9:43AM EDT | 37.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 30 | 279 | 98.44% |
| NVDA241018P00038000 | 2024-07-25 10:16AM EDT | 38.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 82 | 487 | 97.46% |
| NVDA241018P00039000 | 2024-07-25 2:49PM EDT | 39.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 6 | 213 | 95.90% |
| NVDA241018P00040000 | 2024-07-25 12:57PM EDT | 40.00 | 0.11 | 0.10 | 0.13 | 0.00 | - | 32 | 1,551 | 94.92% |
| NVDA241018P00041000 | 2024-06-28 2:45PM EDT | 41.00 | 0.07 | 0.11 | 0.14 | 0.00 | - | 1 | 1,855 | 93.75% |
| NVDA241018P00042000 | 2024-07-26 10:10AM EDT | 42.00 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 644 | 2,457 | 92.19% |
| NVDA241018P00043000 | 2024-07-25 10:07AM EDT | 43.00 | 0.14 | 0.13 | 0.16 | 0.00 | - | 1 | 248 | 91.41% |
| NVDA241018P00044000 | 2024-07-23 3:49PM EDT | 44.00 | 0.10 | 0.14 | 0.17 | 0.00 | - | 5 | 336 | 90.23% |
| NVDA241018P00045000 | 2024-07-25 10:14AM EDT | 45.00 | 0.18 | 0.15 | 0.17 | 0.00 | - | 20 | 1,064 | 88.67% |
| NVDA241018P00046000 | 2024-07-25 2:49PM EDT | 46.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 2 | 1,716 | 87.79% |
| NVDA241018P00047000 | 2024-07-19 1:47PM EDT | 47.00 | 0.13 | 0.17 | 0.20 | 0.00 | - | 10 | 3,708 | 86.52% |
| NVDA241018P00048000 | 2024-06-28 2:34PM EDT | 48.00 | 0.11 | 0.18 | 0.21 | 0.00 | - | 2 | 2,300 | 85.35% |
| NVDA241018P00049000 | 2024-07-26 3:45PM EDT | 49.00 | 0.22 | 0.19 | 0.22 | 0.00 | - | 1 | 885 | 83.98% |
| NVDA241018P00050000 | 2024-07-26 2:48PM EDT | 50.00 | 0.22 | 0.21 | 0.24 | +0.02 | +10.00% | 18 | 4,383 | 83.30% |
| NVDA241018P00051000 | 2024-07-16 3:43PM EDT | 51.00 | 0.10 | 0.22 | 0.25 | 0.00 | - | 7 | 1,034 | 82.03% |
| NVDA241018P00052000 | 2024-07-25 9:58AM EDT | 52.00 | 0.24 | 0.23 | 0.27 | 0.00 | - | 1 | 1,105 | 80.96% |
| NVDA241018P00053000 | 2024-07-26 9:38AM EDT | 53.00 | 0.25 | 0.24 | 0.29 | -0.01 | -3.85% | 615 | 3,541 | 79.98% |
| NVDA241018P00054000 | 2024-07-26 3:24PM EDT | 54.00 | 0.30 | 0.27 | 0.30 | +0.16 | +114.29% | 11 | 282 | 79.10% |
| NVDA241018P00055000 | 2024-07-26 1:36PM EDT | 55.00 | 0.29 | 0.29 | 0.32 | +0.03 | +11.54% | 7 | 19,646 | 78.17% |
| NVDA241018P00056000 | 2024-07-25 10:20AM EDT | 56.00 | 0.35 | 0.30 | 0.34 | 0.00 | - | 10 | 4,214 | 77.05% |
| NVDA241018P00057000 | 2024-07-25 3:01PM EDT | 57.00 | 0.30 | 0.31 | 0.36 | 0.00 | - | 1 | 6,575 | 75.88% |
| NVDA241018P00058000 | 2024-07-24 3:12PM EDT | 58.00 | 0.31 | 0.34 | 0.38 | 0.00 | - | 204 | 10,207 | 75.10% |
| NVDA241018P00059000 | 2024-07-25 2:57PM EDT | 59.00 | 0.35 | 0.35 | 0.41 | 0.00 | - | 52 | 6,750 | 74.12% |
| NVDA241018P00060000 | 2024-07-26 12:27PM EDT | 60.00 | 0.43 | 0.40 | 0.43 | -0.04 | -8.51% | 52 | 8,516 | 73.58% |
| NVDA241018P00061000 | 2024-07-25 10:50AM EDT | 61.00 | 0.40 | 0.41 | 0.46 | 0.00 | - | 3 | 1,276 | 72.51% |
| NVDA241018P00062000 | 2024-07-26 1:00PM EDT | 62.00 | 0.45 | 0.45 | 0.49 | +0.01 | +2.27% | 143 | 6,650 | 71.88% |
| NVDA241018P00063000 | 2024-07-26 1:02PM EDT | 63.00 | 0.46 | 0.48 | 0.52 | -0.02 | -4.17% | 101 | 4,679 | 71.05% |
| NVDA241018P00064000 | 2024-07-26 11:05AM EDT | 64.00 | 0.52 | 0.51 | 0.55 | -0.08 | -13.33% | 130 | 1,310 | 70.17% |
| NVDA241018P00065000 | 2024-07-26 2:54PM EDT | 65.00 | 0.57 | 0.55 | 0.58 | +0.09 | +18.75% | 105 | 5,941 | 69.39% |
| NVDA241018P00066000 | 2024-07-26 2:25PM EDT | 66.00 | 0.61 | 0.58 | 0.62 | +0.12 | +24.49% | 109 | 2,545 | 68.56% |
| NVDA241018P00067000 | 2024-07-26 12:19PM EDT | 67.00 | 0.62 | 0.62 | 0.66 | +0.07 | +12.73% | 121 | 2,040 | 67.82% |
| NVDA241018P00068000 | 2024-07-26 11:23AM EDT | 68.00 | 0.72 | 0.67 | 0.72 | +0.09 | +14.29% | 147 | 9,868 | 67.38% |
| NVDA241018P00069000 | 2024-07-25 3:42PM EDT | 69.00 | 0.72 | 0.69 | 0.76 | 0.00 | - | 129 | 5,062 | 66.36% |
| NVDA241018P00070000 | 2024-07-26 3:18PM EDT | 70.00 | 0.85 | 0.76 | 0.80 | +0.04 | +4.94% | 266 | 22,802 | 65.77% |
| NVDA241018P00071000 | 2024-07-25 3:18PM EDT | 71.00 | 0.80 | 0.79 | 0.86 | 0.00 | - | 230 | 10,176 | 64.99% |
| NVDA241018P00072000 | 2024-07-26 12:21PM EDT | 72.00 | 0.85 | 0.88 | 0.91 | +0.02 | +2.41% | 30 | 8,614 | 64.55% |
| NVDA241018P00073000 | 2024-07-26 3:19PM EDT | 73.00 | 1.01 | 0.91 | 0.97 | +0.10 | +10.99% | 2 | 13,541 | 63.67% |
| NVDA241018P00074000 | 2024-07-26 12:09PM EDT | 74.00 | 1.01 | 1.00 | 1.04 | +0.01 | +1.00% | 34 | 17,539 | 63.31% |
| NVDA241018P00075000 | 2024-07-26 3:32PM EDT | 75.00 | 1.15 | 1.07 | 1.11 | -0.01 | -0.86% | 1,033 | 17,220 | 62.72% |
| NVDA241018P00076000 | 2024-07-26 10:56AM EDT | 76.00 | 1.20 | 1.12 | 1.20 | +0.13 | +12.15% | 1 | 2,168 | 62.09% |
| NVDA241018P00077000 | 2024-07-26 9:42AM EDT | 77.00 | 1.19 | 1.19 | 1.28 | +0.09 | +8.18% | 1 | 11,265 | 61.45% |
| NVDA241018P00078000 | 2024-07-26 11:01AM EDT | 78.00 | 1.34 | 1.29 | 1.37 | +0.06 | +4.69% | 21 | 3,181 | 61.04% |
| NVDA241018P00079000 | 2024-07-26 9:54AM EDT | 79.00 | 1.44 | 1.38 | 1.47 | -0.28 | -16.28% | 7 | 2,147 | 60.55% |
| NVDA241018P00080000 | 2024-07-26 3:53PM EDT | 80.00 | 1.61 | 1.49 | 1.58 | -0.09 | -5.29% | 116 | 17,908 | 60.18% |
| NVDA241018P00081000 | 2024-07-26 11:47AM EDT | 81.00 | 1.64 | 1.60 | 1.70 | -0.03 | -1.80% | 24 | 5,811 | 59.79% |
| NVDA241018P00082000 | 2024-07-26 3:36PM EDT | 82.00 | 1.90 | 1.72 | 1.82 | +0.21 | +12.43% | 34 | 5,087 | 59.38% |
| NVDA241018P00083000 | 2024-07-26 2:58PM EDT | 83.00 | 2.00 | 1.86 | 1.95 | +0.18 | +9.89% | 12 | 2,446 | 59.06% |
| NVDA241018P00084000 | 2024-07-26 2:48PM EDT | 84.00 | 2.10 | 1.99 | 2.10 | +0.23 | +12.30% | 55 | 1,535 | 58.72% |
| NVDA241018P00085000 | 2024-07-26 3:55PM EDT | 85.00 | 2.29 | 2.15 | 2.25 | +0.04 | +1.78% | 114 | 16,414 | 58.45% |
| NVDA241018P00086000 | 2024-07-26 1:49PM EDT | 86.00 | 2.40 | 2.31 | 2.41 | +0.04 | +1.69% | 30 | 3,882 | 58.13% |
| NVDA241018P00087000 | 2024-07-26 12:29PM EDT | 87.00 | 2.45 | 2.46 | 2.59 | -0.05 | -2.00% | 16 | 4,113 | 57.79% |
| NVDA241018P00088000 | 2024-07-26 3:19PM EDT | 88.00 | 2.84 | 2.71 | 2.77 | +0.04 | +1.43% | 60 | 4,933 | 57.79% |
| NVDA241018P00089000 | 2024-07-26 3:02PM EDT | 89.00 | 3.05 | 2.85 | 2.96 | +0.15 | +5.17% | 204 | 3,032 | 57.30% |
| NVDA241018P00090000 | 2024-07-26 3:43PM EDT | 90.00 | 3.28 | 3.10 | 3.20 | -0.17 | -4.93% | 249 | 16,158 | 57.35% |
| NVDA241018P00091000 | 2024-07-26 2:54PM EDT | 91.00 | 3.40 | 3.30 | 3.40 | -0.05 | -1.45% | 23 | 4,165 | 56.98% |
| NVDA241018P00092000 | 2024-07-26 3:18PM EDT | 92.00 | 3.90 | 3.55 | 3.65 | -0.05 | -1.27% | 164 | 4,023 | 56.91% |
| NVDA241018P00093000 | 2024-07-26 10:51AM EDT | 93.00 | 4.00 | 3.75 | 3.90 | -0.20 | -4.76% | 10 | 3,185 | 56.58% |
| NVDA241018P00094000 | 2024-07-26 3:45PM EDT | 94.00 | 4.15 | 4.05 | 4.15 | +0.15 | +3.75% | 24 | 4,068 | 56.51% |
| NVDA241018P00095000 | 2024-07-26 3:59PM EDT | 95.00 | 4.40 | 4.30 | 4.40 | -0.06 | -1.35% | 1,905 | 23,051 | 56.19% |
| NVDA241018P00096000 | 2024-07-26 3:45PM EDT | 96.00 | 4.75 | 4.55 | 4.70 | +0.35 | +7.95% | 119 | 4,851 | 55.97% |
| NVDA241018P00097000 | 2024-07-26 3:45PM EDT | 97.00 | 4.99 | 4.85 | 5.00 | -0.04 | -0.80% | 109 | 2,132 | 55.82% |
| NVDA241018P00098000 | 2024-07-26 3:20PM EDT | 98.00 | 5.57 | 5.15 | 5.30 | +0.18 | +3.34% | 162 | 1,715 | 55.61% |
| NVDA241018P00099000 | 2024-07-26 2:59PM EDT | 99.00 | 5.80 | 5.50 | 5.60 | +0.28 | +5.07% | 15 | 1,471 | 55.47% |
| NVDA241018P00100000 | 2024-07-26 3:51PM EDT | 100.00 | 6.03 | 5.75 | 5.95 | -0.22 | -3.52% | 655 | 25,966 | 55.12% |
| NVDA241018P00101000 | 2024-07-26 3:23PM EDT | 101.00 | 6.48 | 6.15 | 6.30 | 0.00 | - | 52 | 2,383 | 55.10% |
| NVDA241018P00102000 | 2024-07-26 3:43PM EDT | 102.00 | 6.86 | 6.45 | 6.65 | -0.14 | -2.00% | 22 | 1,798 | 54.75% |
| NVDA241018P00103000 | 2024-07-26 3:18PM EDT | 103.00 | 7.15 | 6.90 | 7.00 | -0.20 | -2.72% | 101 | 2,252 | 54.72% |
| NVDA241018P00104000 | 2024-07-26 3:16PM EDT | 104.00 | 7.45 | 7.15 | 7.40 | -0.35 | -4.49% | 63 | 2,368 | 54.25% |
| NVDA241018P00105000 | 2024-07-26 3:50PM EDT | 105.00 | 7.85 | 7.70 | 7.80 | -0.35 | -4.27% | 412 | 15,234 | 54.47% |
| NVDA241018P00106000 | 2024-07-26 3:58PM EDT | 106.00 | 8.31 | 8.10 | 8.25 | +0.21 | +2.59% | 281 | 2,632 | 54.36% |
| NVDA241018P00107000 | 2024-07-26 3:13PM EDT | 107.00 | 8.70 | 8.40 | 8.65 | -0.25 | -2.79% | 120 | 6,033 | 53.82% |
| NVDA241018P00108000 | 2024-07-26 3:53PM EDT | 108.00 | 9.14 | 8.80 | 9.10 | -0.32 | -3.38% | 156 | 5,048 | 53.58% |
| NVDA241018P00109000 | 2024-07-26 3:15PM EDT | 109.00 | 9.86 | 9.25 | 9.55 | +0.41 | +4.34% | 194 | 3,663 | 53.41% |
| NVDA241018P00110000 | 2024-07-26 3:53PM EDT | 110.00 | 9.97 | 9.75 | 10.00 | -0.58 | -5.50% | 1,140 | 23,089 | 53.28% |
| NVDA241018P00111000 | 2024-07-26 3:13PM EDT | 111.00 | 10.75 | 10.20 | 10.50 | -0.30 | -2.71% | 161 | 2,448 | 53.09% |
| NVDA241018P00112000 | 2024-07-26 3:59PM EDT | 112.00 | 10.85 | 10.85 | 11.00 | +0.30 | +2.84% | 365 | 2,566 | 53.31% |
| NVDA241018P00113000 | 2024-07-26 3:49PM EDT | 113.00 | 11.55 | 11.35 | 11.50 | -0.45 | -3.75% | 740 | 1,934 | 53.10% |
| NVDA241018P00114000 | 2024-07-26 3:55PM EDT | 114.00 | 12.15 | 11.90 | 12.00 | -0.32 | -2.57% | 307 | 1,601 | 52.95% |
| NVDA241018P00115000 | 2024-07-26 3:44PM EDT | 115.00 | 12.63 | 12.45 | 12.55 | -0.18 | -1.41% | 3,807 | 12,972 | 52.86% |
| NVDA241018P00116000 | 2024-07-26 3:44PM EDT | 116.00 | 13.24 | 12.95 | 13.10 | +0.44 | +3.44% | 194 | 3,288 | 52.59% |
| NVDA241018P00117000 | 2024-07-26 3:13PM EDT | 117.00 | 13.94 | 13.05 | 13.90 | -0.06 | -0.43% | 110 | 3,200 | 51.92% |
| NVDA241018P00118000 | 2024-07-26 3:26PM EDT | 118.00 | 14.48 | 13.60 | 14.45 | +0.63 | +4.55% | 117 | 2,634 | 51.64% |
| NVDA241018P00119000 | 2024-07-26 1:34PM EDT | 119.00 | 15.50 | 14.20 | 14.85 | +1.00 | +6.90% | 66 | 3,758 | 51.07% |
| NVDA241018P00120000 | 2024-07-26 3:50PM EDT | 120.00 | 15.51 | 15.00 | 15.65 | -0.20 | -1.27% | 398 | 12,792 | 51.83% |
| NVDA241018P00122000 | 2024-07-26 3:38PM EDT | 122.00 | 16.95 | 15.65 | 17.05 | +0.31 | +1.86% | 203 | 4,575 | 50.49% |
| NVDA241018P00124000 | 2024-07-26 2:56PM EDT | 124.00 | 18.05 | 17.80 | 18.35 | -0.30 | -1.63% | 32 | 2,940 | 52.23% |
| NVDA241018P00125000 | 2024-07-26 1:02PM EDT | 125.00 | 19.16 | 17.65 | 18.95 | +0.08 | +0.42% | 70 | 2,630 | 53.10% |
| NVDA241018P00126000 | 2024-07-26 3:15PM EDT | 126.00 | 19.88 | 18.65 | 19.65 | +0.93 | +4.91% | 70 | 2,624 | 50.65% |
| NVDA241018P00128000 | 2024-07-26 3:27PM EDT | 128.00 | 20.80 | 20.00 | 21.05 | +2.10 | +11.23% | 9 | 2,412 | 50.27% |
| NVDA241018P00130000 | 2024-07-26 3:00PM EDT | 130.00 | 22.70 | 21.40 | 22.30 | +0.13 | +0.58% | 128 | 8,238 | 51.70% |
| NVDA241018P00132000 | 2024-07-26 3:41PM EDT | 132.00 | 23.80 | 23.00 | 23.85 | +0.22 | +0.93% | 15 | 1,464 | 51.82% |
| NVDA241018P00134000 | 2024-07-26 10:14AM EDT | 134.00 | 24.38 | 24.40 | 25.50 | -1.34 | -5.21% | 12 | 2,627 | 52.28% |
| NVDA241018P00135000 | 2024-07-26 3:07PM EDT | 135.00 | 26.39 | 25.15 | 26.15 | +0.04 | +0.15% | 22 | 1,146 | 51.50% |
| NVDA241018P00136000 | 2024-07-25 2:53PM EDT | 136.00 | 26.15 | 25.90 | 27.10 | 0.00 | - | 98 | 1,460 | 52.32% |
| NVDA241018P00138000 | 2024-07-26 10:04AM EDT | 138.00 | 27.32 | 27.35 | 28.60 | +1.04 | +3.96% | 4 | 734 | 51.59% |
| NVDA241018P00140000 | 2024-07-26 2:47PM EDT | 140.00 | 30.03 | 29.40 | 30.20 | +1.57 | +5.52% | 18 | 1,263 | 51.21% |
| NVDA241018P00142000 | 2024-07-26 11:27AM EDT | 142.00 | 31.80 | 31.10 | 31.90 | -3.20 | -9.14% | 8 | 236 | 51.25% |
| NVDA241018P00144000 | 2024-07-25 9:33AM EDT | 144.00 | 34.48 | 32.45 | 33.70 | 0.00 | - | 2 | 367 | 51.78% |
| NVDA241018P00145000 | 2024-07-24 12:09PM EDT | 145.00 | 31.51 | 33.40 | 34.40 | 0.00 | - | 1 | 84 | 50.65% |
| NVDA241018P00146000 | 2024-07-25 1:12PM EDT | 146.00 | 32.60 | 34.50 | 35.30 | 0.00 | - | 30 | 155 | 50.81% |
| NVDA241018P00148000 | 2024-07-25 10:49AM EDT | 148.00 | 36.15 | 36.25 | 37.10 | 0.00 | - | 12 | 86 | 51.04% |
| NVDA241018P00150000 | 2024-07-26 3:38PM EDT | 150.00 | 38.95 | 38.10 | 38.75 | +1.35 | +3.59% | 42 | 272 | 49.93% |
| NVDA241018P00152000 | 2024-07-25 9:37AM EDT | 152.00 | 41.15 | 39.40 | 40.60 | 0.00 | - | 2 | 932 | 50.22% |
| NVDA241018P00154000 | 2024-07-23 3:07PM EDT | 154.00 | 41.45 | 41.55 | 42.25 | +7.75 | +23.00% | 1 | 82 | 48.54% |
| NVDA241018P00155000 | 2024-07-26 3:37PM EDT | 155.00 | 43.58 | 42.40 | 43.20 | +1.98 | +4.76% | 40 | 180 | 48.76% |
| NVDA241018P00156000 | 2024-07-23 3:29PM EDT | 156.00 | 35.32 | 43.10 | 44.50 | 0.00 | - | 18 | 104 | 52.30% |
| NVDA241018P00158000 | 2024-07-25 2:38PM EDT | 158.00 | 44.50 | 45.00 | 45.95 | 0.00 | - | 1 | 52 | 48.17% |
| NVDA241018P00160000 | 2024-07-26 10:42AM EDT | 160.00 | 47.90 | 47.10 | 47.90 | +1.18 | +2.53% | 2 | 148 | 48.91% |
| NVDA241018P00162000 | 2024-07-26 2:50PM EDT | 162.00 | 49.45 | 48.90 | 50.60 | +8.80 | +21.65% | 8 | 26 | 57.40% |
| NVDA241018P00164000 | 2024-07-24 10:56AM EDT | 164.00 | 46.75 | 50.80 | 51.75 | 0.00 | - | 6 | 183 | 49.56% |
| NVDA241018P00165000 | 2024-07-25 3:08PM EDT | 165.00 | 51.35 | 52.00 | 52.85 | 0.00 | - | 26 | 98 | 51.44% |
| NVDA241018P00166000 | 2024-07-23 3:13PM EDT | 166.00 | 44.05 | 52.75 | 53.95 | 0.00 | - | 7 | 42 | 53.27% |
| NVDA241018P00167000 | 2024-07-23 11:47AM EDT | 167.00 | 44.20 | 53.65 | 55.50 | 0.00 | - | 5 | 7 | 59.77% |
| NVDA241018P00168000 | 2024-07-23 2:00PM EDT | 168.00 | 45.85 | 54.70 | 55.90 | 0.00 | - | - | 14 | 53.88% |
| NVDA241018P00169000 | 2024-07-23 1:21PM EDT | 169.00 | 47.00 | 55.35 | 56.65 | 0.00 | - | 45 | 45 | 51.12% |
| NVDA241018P00170000 | 2024-07-26 10:19AM EDT | 170.00 | 56.45 | 56.65 | 57.80 | +1.30 | +2.36% | 2 | 36 | 53.78% |
| NVDA241018P00171000 | 2024-07-23 12:17PM EDT | 171.00 | 48.00 | 57.50 | 58.80 | 0.00 | - | - | 31 | 54.35% |
| NVDA241018P00172000 | 2024-07-23 1:44PM EDT | 172.00 | 49.75 | 58.55 | 59.65 | 0.00 | - | 8 | 15 | 52.81% |
| NVDA241018P00173000 | 2024-07-23 10:56AM EDT | 173.00 | 50.30 | 59.45 | 60.60 | 0.00 | - | 23 | 36 | 52.59% |
| NVDA241018P00174000 | 2024-07-23 10:34AM EDT | 174.00 | 50.95 | 60.50 | 61.75 | 0.00 | - | 12 | 20 | 55.37% |
| NVDA241018P00175000 | 2024-07-24 12:42PM EDT | 175.00 | 59.24 | 61.65 | 62.50 | 0.00 | - | 1 | 122 | 52.03% |
| NVDA241018P00176000 | 2024-07-23 10:17AM EDT | 176.00 | 52.70 | 62.60 | 63.35 | 0.00 | - | 66 | 100 | 49.71% |
| NVDA241018P00177000 | 2024-07-24 10:09AM EDT | 177.00 | 57.55 | 63.60 | 64.50 | 0.00 | - | 50 | 56 | 53.08% |
| NVDA241018P00178000 | 2024-07-23 1:42PM EDT | 178.00 | 55.55 | 64.45 | 65.60 | 0.00 | - | 2 | 6 | 55.27% |
| NVDA241018P00179000 | 2024-07-23 10:15AM EDT | 179.00 | 55.45 | 65.40 | 67.25 | 0.00 | - | 1 | 1 | 50.64% |
| NVDA241018P00180000 | 2024-07-09 3:50PM EDT | 180.00 | 49.82 | 66.65 | 67.35 | 0.00 | - | 6 | 1 | 51.69% |
| NVDA241018P00181000 | 2024-06-12 11:46AM EDT | 181.00 | 55.94 | 50.50 | 53.35 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00182000 | 2024-06-17 12:00AM EDT | 182.00 | 91.27 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241018P00183000 | 2024-06-17 12:01AM EDT | 183.00 | 92.92 | - | - | 0.00 | - | - | - | 0.00% |
| NVDA241018P00185000 | 2024-07-17 3:19PM EDT | 185.00 | 66.95 | 71.25 | 73.05 | 0.00 | - | 2 | 0 | 65.28% |
| NVDA241018P00187000 | 2024-07-03 9:59AM EDT | 187.00 | 64.75 | 73.25 | 75.20 | 0.00 | - | - | 0 | 51.90% |
| NVDA241018P00190000 | 2024-07-02 9:37AM EDT | 190.00 | 68.27 | 76.25 | 78.90 | 0.00 | - | - | 0 | 60.84% |
| NVDA241018P00192000 | 2024-07-16 11:47AM EDT | 192.00 | 65.45 | 78.25 | 80.90 | 0.00 | - | 3 | 0 | 61.79% |
| NVDA241018P00193000 | 2024-07-12 1:34PM EDT | 193.00 | 62.35 | 79.25 | 81.90 | 0.00 | - | 4 | 4 | 62.26% |
| NVDA241018P00194000 | 2024-06-21 3:19PM EDT | 194.00 | 67.75 | 73.40 | 76.65 | 0.00 | - | 36 | 0 | 0.00% |
| NVDA241018P00195000 | 2024-06-24 3:43PM EDT | 195.00 | 75.53 | 76.00 | 84.30 | 0.00 | - | 186 | 0 | 83.69% |
| NVDA241018P00200000 | 2024-06-27 11:02AM EDT | 200.00 | 75.89 | 86.25 | 88.90 | 0.00 | - | 2 | 0 | 65.43% |
| NVDA241018P00205000 | 2024-06-26 1:09PM EDT | 205.00 | 81.35 | 91.25 | 92.65 | 0.00 | - | - | 0 | 68.99% |
| NVDA241018P00210000 | 2024-07-22 3:04PM EDT | 210.00 | 86.07 | 96.25 | 99.10 | 0.00 | - | 71 | 0 | 71.56% |
| NVDA241018P00212000 | 2024-06-11 1:55PM EDT | 212.00 | 91.20 | 83.75 | 85.35 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00215000 | 2024-06-20 11:49AM EDT | 215.00 | 77.80 | 94.25 | 98.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00216000 | 2024-06-20 9:48AM EDT | 216.00 | 76.40 | 95.25 | 99.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00220000 | 2024-06-07 12:21PM EDT | 220.00 | 0.29 | 88.25 | 92.70 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241018P00224000 | 2024-07-02 12:59PM EDT | 224.00 | 101.09 | 110.25 | 113.10 | 0.00 | - | - | 0 | 77.22% |
| NVDA241018P00228000 | 2024-06-20 10:46AM EDT | 228.00 | 89.60 | 107.25 | 111.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P00230000 | 2024-06-17 2:57PM EDT | 230.00 | 97.40 | 109.85 | 113.85 | 0.00 | - | 21 | 0 | 0.00% |
| NVDA241018P00240000 | 2024-06-07 11:35AM EDT | 240.00 | 0.26 | 108.25 | 112.70 | 0.00 | - | 61 | 0 | 0.00% |
| NVDA241018P00250000 | 2024-06-14 10:20AM EDT | 250.00 | 117.92 | 118.10 | 121.90 | 0.00 | - | 22 | 0 | 0.00% |
| NVDA241018P00260000 | 2024-05-31 1:07PM EDT | 260.00 | 0.17 | 0.01 | 0.42 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA241018P00270000 | 2024-06-27 11:02AM EDT | 270.00 | 145.85 | 156.25 | 158.90 | 0.00 | - | 1 | 0 | 90.89% |
| NVDA241018P00275000 | 2024-07-02 12:59PM EDT | 275.00 | 152.04 | 161.25 | 163.90 | 0.00 | - | 1 | 0 | 92.38% |
| NVDA241018P00280000 | 2024-06-21 3:35PM EDT | 280.00 | 153.23 | 159.20 | 163.25 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P00290000 | 2024-05-31 11:12AM EDT | 290.00 | 0.28 | 0.01 | 0.48 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA241018P00300000 | 2024-06-07 3:32PM EDT | 300.00 | 0.12 | 0.17 | 0.45 | -0.19 | -61.29% | 48 | 470 | 0.00% |
| NVDA241018P00310000 | 2024-05-23 2:37PM EDT | 310.00 | 0.25 | 0.10 | 0.53 | 0.00 | - | 10 | 11 | 0.00% |
| NVDA241018P00320000 | 2024-05-23 3:53PM EDT | 320.00 | 0.25 | 0.02 | 0.55 | 0.00 | - | 5 | 42 | 0.00% |
| NVDA241018P00330000 | 2024-05-28 1:48PM EDT | 330.00 | 0.37 | 0.18 | 0.57 | 0.00 | - | 1 | 9 | 0.00% |
| NVDA241018P00340000 | 2024-05-23 2:37PM EDT | 340.00 | 0.29 | 0.20 | 0.59 | 0.00 | - | 2 | 7 | 0.00% |
| NVDA241018P00350000 | 2024-06-07 1:45PM EDT | 350.00 | 0.45 | 0.27 | 0.56 | +0.05 | +12.50% | 1,015 | 189 | 0.00% |
| NVDA241018P00360000 | 2024-06-06 3:22PM EDT | 360.00 | 0.52 | 0.23 | 0.50 | 0.00 | - | 7 | 52 | 0.00% |
| NVDA241018P00370000 | 2024-05-31 10:00AM EDT | 370.00 | 0.55 | 0.24 | 0.70 | 0.00 | - | 4 | 30 | 0.00% |
| NVDA241018P00380000 | 2024-06-07 11:35AM EDT | 380.00 | 0.56 | 0.26 | 0.67 | -0.02 | -3.45% | 1 | 51 | 0.00% |
| NVDA241018P00390000 | 2024-05-31 9:41AM EDT | 390.00 | 0.60 | 0.28 | 0.74 | 0.00 | - | 3 | 21 | 0.00% |
| NVDA241018P00400000 | 2024-06-07 10:05AM EDT | 400.00 | 0.79 | 0.40 | 0.78 | +0.23 | +41.07% | 50 | 120 | 0.00% |
| NVDA241018P00410000 | 2024-05-23 10:28AM EDT | 410.00 | 0.52 | 0.36 | 0.87 | 0.00 | - | 3 | 185 | 0.00% |
| NVDA241018P00420000 | 2024-06-05 9:56AM EDT | 420.00 | 0.60 | 0.40 | 0.91 | 0.00 | - | 1 | 414 | 0.00% |
| NVDA241018P00430000 | 2024-05-30 3:25PM EDT | 430.00 | 0.84 | 0.45 | 0.97 | 0.00 | - | 14 | 25 | 0.00% |
| NVDA241018P00440000 | 2024-06-03 9:47AM EDT | 440.00 | 0.76 | 0.49 | 1.03 | 0.00 | - | 2 | 30 | 0.00% |
| NVDA241018P00450000 | 2024-06-05 11:34AM EDT | 450.00 | 0.85 | 0.63 | 1.04 | 0.00 | - | 2 | 116 | 0.00% |
| NVDA241018P00460000 | 2024-05-31 2:06PM EDT | 460.00 | 1.18 | 0.64 | 1.12 | 0.00 | - | 2 | 172 | 0.00% |
| NVDA241018P00470000 | 2024-06-07 12:42PM EDT | 470.00 | 1.02 | 0.69 | 1.20 | +0.14 | +15.91% | 2 | 690 | 0.00% |
| NVDA241018P00480000 | 2024-06-07 11:44AM EDT | 480.00 | 1.13 | 0.75 | 1.28 | +0.08 | +7.62% | 1 | 230 | 0.00% |
| NVDA241018P00490000 | 2024-06-05 3:06PM EDT | 490.00 | 1.02 | 0.82 | 1.35 | 0.00 | - | 13 | 67 | 0.00% |
| NVDA241018P00500000 | 2024-06-07 3:20PM EDT | 500.00 | 1.20 | 1.02 | 1.34 | -0.10 | -7.69% | 90 | 505 | 0.00% |
| NVDA241018P00510000 | 2024-06-05 3:48PM EDT | 510.00 | 1.22 | 0.97 | 1.53 | 0.00 | - | 2 | 98 | 0.00% |
| NVDA241018P00520000 | 2024-06-06 12:53PM EDT | 520.00 | 1.48 | 1.07 | 1.61 | 0.00 | - | 12 | 112 | 0.00% |
| NVDA241018P00530000 | 2024-06-05 10:02AM EDT | 530.00 | 1.25 | 1.15 | 1.72 | 0.00 | - | 1 | 404 | 0.00% |
| NVDA241018P00540000 | 2024-06-05 1:07PM EDT | 540.00 | 1.43 | 1.26 | 1.83 | 0.00 | - | 6 | 30 | 0.00% |
| NVDA241018P00550000 | 2024-06-07 10:56AM EDT | 550.00 | 1.65 | 1.37 | 1.95 | -0.23 | -12.23% | 1 | 2,025 | 0.00% |
| NVDA241018P00560000 | 2024-06-06 3:42PM EDT | 560.00 | 1.96 | 1.49 | 2.06 | 0.00 | - | 11 | 430 | 0.00% |
| NVDA241018P00570000 | 2024-06-07 2:41PM EDT | 570.00 | 2.00 | 1.71 | 2.18 | +0.30 | +17.65% | 60 | 676 | 0.00% |
| NVDA241018P00580000 | 2024-06-07 10:39AM EDT | 580.00 | 2.21 | 1.77 | 2.32 | +0.31 | +16.32% | 1 | 1,003 | 0.00% |
| NVDA241018P00590000 | 2024-06-07 3:55PM EDT | 590.00 | 2.16 | 1.94 | 2.38 | +0.11 | +5.37% | 2 | 682 | 0.00% |
| NVDA241018P00600000 | 2024-06-07 10:03AM EDT | 600.00 | 2.65 | 2.09 | 2.57 | +0.19 | +7.72% | 2 | 847 | 0.00% |
| NVDA241018P00610000 | 2024-06-06 1:07PM EDT | 610.00 | 2.70 | 2.24 | 2.82 | 0.00 | - | 1 | 112 | 0.00% |
| NVDA241018P00620000 | 2024-06-07 1:24PM EDT | 620.00 | 2.80 | 2.45 | 2.97 | -0.19 | -6.35% | 50 | 717 | 0.00% |
| NVDA241018P00630000 | 2024-06-07 10:13AM EDT | 630.00 | 3.24 | 2.63 | 3.30 | +0.14 | +4.52% | 3 | 433 | 0.00% |
| NVDA241018P00640000 | 2024-06-06 11:14AM EDT | 640.00 | 3.17 | 2.53 | 3.25 | 0.00 | - | 1 | 99 | 0.00% |
| NVDA241018P00650000 | 2024-06-07 9:52AM EDT | 650.00 | 3.75 | 3.20 | 3.70 | +0.06 | +1.63% | 2 | 539 | 0.00% |
| NVDA241018P00660000 | 2024-06-07 3:20PM EDT | 660.00 | 3.90 | 3.45 | 4.05 | +0.17 | +4.56% | 5 | 299 | 0.00% |
| NVDA241018P00670000 | 2024-06-06 9:30AM EDT | 670.00 | 3.80 | 3.75 | 4.40 | 0.00 | - | 10 | 202 | 0.00% |
| NVDA241018P00680000 | 2024-06-07 11:36AM EDT | 680.00 | 5.05 | 4.00 | 4.45 | +0.40 | +8.60% | 1 | 999 | 0.00% |
| NVDA241018P00690000 | 2024-06-07 2:13PM EDT | 690.00 | 4.90 | 4.35 | 4.95 | +0.55 | +12.64% | 203 | 587 | 0.00% |
| NVDA241018P00700000 | 2024-06-07 3:13PM EDT | 700.00 | 4.90 | 4.60 | 5.30 | -0.50 | -9.26% | 240 | 2,812 | 0.00% |
| NVDA241018P00710000 | 2024-06-06 10:39AM EDT | 710.00 | 5.25 | 4.90 | 5.45 | 0.00 | - | 5 | 1,036 | 0.00% |
| NVDA241018P00720000 | 2024-06-07 2:14PM EDT | 720.00 | 6.20 | 5.30 | 6.30 | +0.74 | +13.55% | 6 | 841 | 0.00% |
| NVDA241018P00730000 | 2024-06-07 10:09AM EDT | 730.00 | 7.08 | 5.85 | 6.60 | +0.43 | +6.47% | 2 | 1,381 | 0.00% |
| NVDA241018P00740000 | 2024-06-07 10:09AM EDT | 740.00 | 7.63 | 6.20 | 6.75 | +0.36 | +4.95% | 2 | 1,761 | 0.00% |
| NVDA241018P00750000 | 2024-06-07 3:42PM EDT | 750.00 | 7.22 | 6.75 | 7.30 | -0.68 | -8.61% | 5 | 2,104 | 0.00% |
| NVDA241018P00760000 | 2024-06-07 11:29AM EDT | 760.00 | 9.00 | 7.45 | 7.90 | +0.62 | +7.40% | 2 | 258 | 0.00% |
| NVDA241018P00770000 | 2024-06-07 3:13PM EDT | 770.00 | 8.60 | 7.90 | 8.50 | -0.80 | -8.51% | 8 | 1,091 | 0.00% |
| NVDA241018P00780000 | 2024-06-07 10:44AM EDT | 780.00 | 10.46 | 8.85 | 9.25 | +0.91 | +9.53% | 4 | 260 | 0.00% |
| NVDA241018P00790000 | 2024-06-07 1:45PM EDT | 790.00 | 9.92 | 9.55 | 9.95 | -1.09 | -9.90% | 3 | 164 | 0.00% |
| NVDA241018P00800000 | 2024-06-07 3:52PM EDT | 800.00 | 10.61 | 10.45 | 10.70 | -0.69 | -6.11% | 631 | 1,473 | 0.00% |
| NVDA241018P00810000 | 2024-06-07 9:55AM EDT | 810.00 | 13.20 | 11.15 | 11.55 | +0.65 | +5.18% | 1 | 569 | 0.00% |
| NVDA241018P00820000 | 2024-06-07 3:11PM EDT | 820.00 | 12.50 | 12.05 | 12.50 | -0.87 | -6.51% | 46 | 363 | 0.00% |
| NVDA241018P00830000 | 2024-06-06 3:49PM EDT | 830.00 | 14.30 | 12.90 | 13.50 | 0.00 | - | 36 | 228 | 0.00% |
| NVDA241018P00840000 | 2024-06-07 10:45AM EDT | 840.00 | 16.32 | 14.05 | 14.65 | +1.52 | +10.27% | 2 | 134 | 0.00% |
| NVDA241018P00850000 | 2024-06-07 3:16PM EDT | 850.00 | 15.96 | 15.15 | 15.60 | -0.64 | -3.86% | 9 | 422 | 0.00% |
| NVDA241018P00860000 | 2024-06-07 1:51PM EDT | 860.00 | 16.47 | 16.20 | 16.75 | -0.39 | -2.31% | 25 | 347 | 0.00% |
| NVDA241018P00870000 | 2024-06-07 2:16PM EDT | 870.00 | 19.05 | 17.45 | 18.30 | +2.25 | +13.39% | 17 | 397 | 0.00% |
| NVDA241018P00880000 | 2024-06-06 11:56AM EDT | 880.00 | 19.95 | 18.85 | 19.80 | 0.00 | - | 22 | 542 | 0.00% |
| NVDA241018P00890000 | 2024-06-07 3:57PM EDT | 890.00 | 20.56 | 20.20 | 20.80 | -1.51 | -6.84% | 7 | 263 | 0.00% |
| NVDA241018P00900000 | 2024-06-07 3:52PM EDT | 900.00 | 22.29 | 21.70 | 22.30 | -1.71 | -7.12% | 36 | 725 | 0.00% |
| NVDA241018P00910000 | 2024-06-06 11:56AM EDT | 910.00 | 24.60 | 23.30 | 23.95 | 0.00 | - | 18 | 206 | 0.00% |
| NVDA241018P00920000 | 2024-06-07 3:54PM EDT | 920.00 | 25.35 | 25.00 | 25.75 | -1.85 | -6.80% | 2 | 253 | 0.00% |
| NVDA241018P00930000 | 2024-06-07 1:26PM EDT | 930.00 | 27.25 | 26.85 | 27.65 | -2.95 | -9.77% | 1 | 222 | 0.00% |
| NVDA241018P00940000 | 2024-06-07 10:16AM EDT | 940.00 | 33.49 | 28.70 | 29.40 | +0.64 | +1.95% | 4 | 59 | 0.00% |
| NVDA241018P00950000 | 2024-06-07 3:59PM EDT | 950.00 | 31.05 | 30.50 | 31.40 | -2.05 | -6.19% | 28 | 1,535 | 0.00% |
| NVDA241018P00960000 | 2024-06-07 2:21PM EDT | 960.00 | 35.00 | 32.75 | 33.60 | -0.60 | -1.69% | 5 | 200 | 0.00% |
| NVDA241018P00970000 | 2024-06-07 9:37AM EDT | 970.00 | 39.55 | 34.95 | 35.90 | +1.60 | +4.22% | 1 | 205 | 0.00% |
| NVDA241018P00980000 | 2024-06-07 3:38PM EDT | 980.00 | 38.34 | 37.35 | 38.10 | -2.06 | -5.10% | 3 | 96 | 0.00% |
| NVDA241018P00990000 | 2024-06-07 12:59PM EDT | 990.00 | 40.17 | 39.70 | 40.55 | -2.48 | -5.81% | 10 | 111 | 0.00% |
| NVDA241018P01000000 | 2024-06-07 3:42PM EDT | 1,000.00 | 42.35 | 42.35 | 43.05 | -3.24 | -7.11% | 15 | 598 | 0.00% |
| NVDA241018P01010000 | 2024-06-07 1:42PM EDT | 1,010.00 | 45.45 | 44.90 | 45.80 | -2.95 | -6.10% | 3 | 90 | 0.00% |
| NVDA241018P01020000 | 2024-06-07 1:13PM EDT | 1,020.00 | 47.59 | 47.75 | 48.60 | -3.61 | -7.05% | 10 | 86 | 0.00% |
| NVDA241018P01030000 | 2024-06-07 3:19PM EDT | 1,030.00 | 53.08 | 50.55 | 51.55 | -0.82 | -1.52% | 1 | 77 | 0.00% |
| NVDA241018P01040000 | 2024-06-07 12:30PM EDT | 1,040.00 | 55.15 | 53.55 | 54.40 | -3.35 | -5.73% | 5 | 91 | 0.00% |
| NVDA241018P01050000 | 2024-06-07 3:40PM EDT | 1,050.00 | 57.69 | 56.80 | 57.70 | -3.51 | -5.74% | 17 | 110 | 0.00% |
| NVDA241018P01060000 | 2024-06-07 10:33AM EDT | 1,060.00 | 66.85 | 59.90 | 61.00 | +2.70 | +4.21% | 1 | 64 | 0.00% |
| NVDA241018P01070000 | 2024-06-07 11:32AM EDT | 1,070.00 | 70.50 | 63.30 | 64.40 | +2.80 | +4.14% | 4 | 70 | 0.00% |
| NVDA241018P01080000 | 2024-06-07 1:48PM EDT | 1,080.00 | 66.98 | 66.85 | 68.15 | -3.87 | -5.46% | 7 | 94 | 0.00% |
| NVDA241018P01090000 | 2024-06-07 9:39AM EDT | 1,090.00 | 78.20 | 70.50 | 71.75 | +5.38 | +7.39% | 3 | 73 | 0.00% |
| NVDA241018P01100000 | 2024-06-07 3:56PM EDT | 1,100.00 | 74.70 | 74.40 | 75.35 | -2.05 | -2.67% | 40 | 467 | 0.00% |
| NVDA241018P01110000 | 2024-06-07 2:43PM EDT | 1,110.00 | 80.50 | 78.20 | 79.45 | -4.15 | -4.90% | 4 | 111 | 0.00% |
| NVDA241018P01120000 | 2024-06-07 3:49PM EDT | 1,120.00 | 83.20 | 82.20 | 83.55 | -0.38 | -0.45% | 16 | 64 | 0.00% |
| NVDA241018P01130000 | 2024-06-07 11:48AM EDT | 1,130.00 | 94.87 | 86.40 | 87.75 | +4.02 | +4.42% | 1 | 179 | 0.00% |
| NVDA241018P01140000 | 2024-06-07 11:48AM EDT | 1,140.00 | 99.37 | 90.65 | 92.05 | +13.82 | +16.15% | 1 | 162 | 0.00% |
| NVDA241018P01150000 | 2024-06-07 3:59PM EDT | 1,150.00 | 95.75 | 95.15 | 96.35 | -1.62 | -1.66% | 26 | 356 | 0.00% |
| NVDA241018P01160000 | 2024-06-07 11:50AM EDT | 1,160.00 | 108.46 | 99.65 | 101.05 | +0.56 | +0.52% | 16 | 92 | 0.00% |
| NVDA241018P01170000 | 2024-06-07 11:50AM EDT | 1,170.00 | 113.40 | 104.30 | 105.50 | -1.52 | -1.32% | 13 | 48 | 0.00% |
| NVDA241018P01180000 | 2024-06-07 3:46PM EDT | 1,180.00 | 110.13 | 108.80 | 110.45 | -3.19 | -2.82% | 7 | 96 | 0.00% |
| NVDA241018P01190000 | 2024-06-07 1:39PM EDT | 1,190.00 | 114.00 | 114.00 | 115.50 | -2.37 | -2.04% | 35 | 118 | 0.00% |
| NVDA241018P01200000 | 2024-06-07 3:24PM EDT | 1,200.00 | 122.19 | 119.10 | 120.65 | -2.62 | -2.10% | 44 | 123 | 0.00% |
| NVDA241018P01220000 | 2024-06-07 3:36PM EDT | 1,220.00 | 132.15 | 129.85 | 131.05 | -0.31 | -0.23% | 40 | 89 | 0.00% |
| NVDA241018P01240000 | 2024-06-07 10:21AM EDT | 1,240.00 | 152.90 | 140.85 | 142.00 | +9.46 | +6.60% | 2 | 31 | 0.00% |
| NVDA241018P01260000 | 2024-06-07 1:49PM EDT | 1,260.00 | 151.57 | 152.25 | 154.35 | -12.43 | -7.58% | 11 | 18 | 0.00% |
| NVDA241018P01280000 | 2024-06-07 11:37AM EDT | 1,280.00 | 176.70 | 163.75 | 166.40 | +7.05 | +4.16% | 4 | 4 | 0.00% |
| NVDA241018P01300000 | 2024-06-07 1:56PM EDT | 1,300.00 | 176.18 | 176.20 | 178.30 | -7.01 | -3.83% | 13 | 61 | 0.00% |
| NVDA241018P01320000 | 2024-06-06 9:57AM EDT | 1,320.00 | 200.00 | 188.20 | 193.30 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA241018P01340000 | 2024-06-05 12:17PM EDT | 1,340.00 | 208.11 | 201.40 | 206.70 | 0.00 | - | 1 | 153 | 0.00% |
| NVDA241018P01360000 | 2024-06-07 11:37AM EDT | 1,360.00 | 230.40 | 215.20 | 218.40 | -22.90 | -9.04% | 2 | 4 | 0.00% |
| NVDA241018P01380000 | 2024-06-07 10:34AM EDT | 1,380.00 | 244.40 | 229.20 | 232.45 | -33.60 | -12.09% | 2 | 5 | 0.00% |
| NVDA241018P01400000 | 2024-06-05 10:51AM EDT | 1,400.00 | 251.75 | 243.40 | 249.25 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241018P01420000 | 2024-06-03 1:32PM EDT | 1,420.00 | 310.15 | 258.30 | 264.10 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241018P01440000 | 2024-04-29 1:28PM EDT | 1,440.00 | 562.81 | 319.55 | 331.40 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01460000 | 2024-06-04 11:13AM EDT | 1,460.00 | 340.00 | 288.60 | 294.95 | 0.00 | - | 10 | 10 | 0.00% |
| NVDA241018P01480000 | 2024-06-05 3:05PM EDT | 1,480.00 | 300.38 | 304.35 | 308.70 | 0.00 | - | 1 | 3 | 0.00% |
| NVDA241018P01500000 | 2024-06-07 9:46AM EDT | 1,500.00 | 339.00 | 320.50 | 327.10 | +22.62 | +7.15% | 6 | 6 | 0.00% |
| NVDA241018P01520000 | 2024-05-28 10:54AM EDT | 1,520.00 | 411.55 | 336.60 | 343.60 | 0.00 | - | 2 | 90 | 0.00% |
| NVDA241018P01540000 | 2024-05-23 2:46PM EDT | 1,540.00 | 501.30 | 353.30 | 360.40 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA241018P01560000 | 2024-05-24 2:19PM EDT | 1,560.00 | 504.00 | 370.25 | 377.50 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA241018P01580000 | 2024-04-29 1:28PM EDT | 1,580.00 | 700.83 | 441.65 | 448.50 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01600000 | 2024-04-30 10:31AM EDT | 1,600.00 | 723.57 | 469.35 | 474.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01650000 | 2024-04-17 11:54AM EDT | 1,650.00 | 791.17 | 718.30 | 731.85 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01660000 | 2024-05-13 1:40PM EDT | 1,660.00 | 758.62 | 460.40 | 466.45 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01690000 | 2024-03-12 11:22AM EDT | 1,690.00 | 789.00 | 798.85 | 804.05 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA241018P01700000 | 2024-03-07 3:22PM EDT | 1,700.00 | 777.45 | 815.90 | 828.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01730000 | 2024-03-11 1:27PM EDT | 1,730.00 | 864.35 | 854.80 | 868.80 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01740000 | 2024-03-11 1:41PM EDT | 1,740.00 | 882.40 | 864.80 | 878.65 | 0.00 | - | 15 | 0 | 0.00% |
| NVDA241018P01750000 | 2024-03-11 3:06PM EDT | 1,750.00 | 888.30 | 874.80 | 888.65 | 0.00 | - | 10 | 0 | 0.00% |
| NVDA241018P01760000 | 2024-03-12 2:25PM EDT | 1,760.00 | 859.65 | 848.85 | 859.30 | 0.00 | - | 9 | 0 | 0.00% |
| NVDA241018P01770000 | 2024-03-07 1:52PM EDT | 1,770.00 | 851.80 | 885.10 | 898.10 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01780000 | 2024-03-12 2:25PM EDT | 1,780.00 | 878.85 | 868.80 | 879.50 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA241018P01790000 | 2024-03-08 12:53PM EDT | 1,790.00 | 897.55 | 903.20 | 917.30 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA241018P01800000 | 2024-03-20 3:15PM EDT | 1,800.00 | 893.00 | 1,030.65 | 1,045.65 | 0.00 | - | 46 | 0 | 0.00% |
| NVDA241018P01820000 | 2024-03-20 3:17PM EDT | 1,820.00 | 912.70 | 1,050.65 | 1,065.65 | 0.00 | - | 212 | 0 | 0.00% |
| NVDA241018P01830000 | 2024-03-13 1:58PM EDT | 1,830.00 | 929.20 | 943.05 | 955.25 | 0.00 | - | - | 0 | 0.00% |
| NVDA241018P01930000 | 2024-03-11 9:56AM EDT | 1,930.00 | 1,067.49 | 1,058.35 | 1,063.20 | 0.00 | - | 1 | 0 | 0.00% |
