認購期權範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117C00005000 | 2024-04-22 10:27AM EDT | 5.00 | 763.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2,489 | 0.00% |
| NVDA250117C00010000 | 2024-04-10 3:33PM EDT | 10.00 | 859.03 | 0.00 | 0.00 | 0.00 | - | 34 | 531 | 0.00% |
| NVDA250117C00015000 | 2024-04-11 9:35AM EDT | 15.00 | 868.59 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250117C00020000 | 2024-04-10 9:34AM EDT | 20.00 | 823.40 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| NVDA250117C00025000 | 2024-04-12 9:41AM EDT | 25.00 | 867.50 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| NVDA250117C00030000 | 2024-03-26 3:41PM EDT | 30.00 | 910.00 | 0.00 | 0.00 | 0.00 | - | 3 | 301 | 0.00% |
| NVDA250117C00035000 | 2024-02-14 4:56PM EDT | 35.00 | 705.22 | 843.85 | 848.00 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250117C00040000 | 2024-02-14 4:56PM EDT | 40.00 | 700.51 | 839.00 | 843.00 | 0.00 | - | 1 | 58 | 0.00% |
| NVDA250117C00045000 | 2024-02-09 4:00PM EDT | 45.00 | 676.97 | 826.30 | 841.65 | 0.00 | - | 1 | 23 | 0.00% |
| NVDA250117C00050000 | 2024-03-06 3:06PM EDT | 50.00 | 844.37 | 830.00 | 836.85 | 0.00 | - | 9 | 32 | 0.00% |
| NVDA250117C00055000 | 2024-03-21 9:30AM EDT | 55.00 | 869.85 | 704.50 | 716.15 | 0.00 | - | 16 | 59 | 0.00% |
| NVDA250117C00060000 | 2024-02-22 11:30AM EDT | 60.00 | 721.53 | 881.90 | 892.20 | 0.00 | - | 1 | 66 | 0.00% |
| NVDA250117C00065000 | 2024-03-25 11:01AM EDT | 65.00 | 898.90 | 763.35 | 768.30 | 0.00 | - | 7 | 62 | 315.00% |
| NVDA250117C00070000 | 2024-03-15 10:03AM EDT | 70.00 | 808.37 | 812.20 | 820.00 | 0.00 | - | 1 | 155 | 0.00% |
| NVDA250117C00075000 | 2024-03-20 3:43PM EDT | 75.00 | 829.23 | 685.35 | 697.00 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA250117C00080000 | 2024-01-12 12:16PM EDT | 80.00 | 472.24 | 641.75 | 649.05 | 0.00 | - | 1 | 163 | 0.00% |
| NVDA250117C00085000 | 2024-02-05 10:39AM EDT | 85.00 | 606.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117C00090000 | 2024-04-04 11:32AM EDT | 90.00 | 807.17 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| NVDA250117C00095000 | 2023-11-29 10:51AM EDT | 95.00 | 398.00 | 405.70 | 409.45 | 0.00 | - | 1 | 306 | 0.00% |
| NVDA250117C00100000 | 2024-04-11 2:56PM EDT | 100.00 | 802.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1,089 | 0.00% |
| NVDA250117C00105000 | 2024-01-22 11:20AM EDT | 105.00 | 498.45 | 564.20 | 573.55 | 0.00 | - | 1 | 240 | 0.00% |
| NVDA250117C00110000 | 2024-04-19 2:16PM EDT | 110.00 | 683.00 | 0.00 | 0.00 | 0.00 | - | 3 | 624 | 0.00% |
| NVDA250117C00115000 | 2024-04-23 9:37AM EDT | 115.00 | 700.00 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 0.00% |
| NVDA250117C00120000 | 2024-04-02 9:30AM EDT | 120.00 | 768.65 | 0.00 | 0.00 | 0.00 | - | 2 | 585 | 0.00% |
| NVDA250117C00125000 | 2024-04-04 3:46PM EDT | 125.00 | 745.14 | 0.00 | 0.00 | 0.00 | - | 2 | 559 | 0.00% |
| NVDA250117C00130000 | 2024-04-18 11:45AM EDT | 130.00 | 735.00 | 0.00 | 0.00 | 0.00 | - | 1 | 882 | 0.00% |
| NVDA250117C00135000 | 2024-03-07 10:34AM EDT | 135.00 | 768.70 | 748.65 | 755.00 | 0.00 | - | 2 | 446 | 331.81% |
| NVDA250117C00140000 | 2024-04-19 3:53PM EDT | 140.00 | 626.66 | 0.00 | 0.00 | 0.00 | - | 1 | 487 | 0.00% |
| NVDA250117C00145000 | 2024-04-19 2:55PM EDT | 145.00 | 636.65 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 0.00% |
| NVDA250117C00150000 | 2024-04-19 2:57PM EDT | 150.00 | 621.54 | 0.00 | 0.00 | 0.00 | - | 5 | 3,453 | 0.00% |
| NVDA250117C00155000 | 2024-04-16 3:41PM EDT | 155.00 | 729.49 | 0.00 | 0.00 | 0.00 | - | 13 | 244 | 0.00% |
| NVDA250117C00160000 | 2024-04-19 3:40PM EDT | 160.00 | 612.00 | 0.00 | 0.00 | 0.00 | - | 5 | 876 | 0.00% |
| NVDA250117C00165000 | 2024-04-04 1:37PM EDT | 165.00 | 738.49 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| NVDA250117C00170000 | 2024-04-24 9:36AM EDT | 170.00 | 674.38 | 0.00 | 0.00 | 0.00 | - | 2 | 398 | 0.00% |
| NVDA250117C00175000 | 2024-04-23 3:27PM EDT | 175.00 | 658.70 | 0.00 | 0.00 | 0.00 | - | 100 | 3,415 | 0.00% |
| NVDA250117C00180000 | 2024-03-28 3:35PM EDT | 180.00 | 732.51 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
| NVDA250117C00185000 | 2024-04-19 1:59PM EDT | 185.00 | 622.22 | 0.00 | 0.00 | 0.00 | - | 1 | 5,590 | 0.00% |
| NVDA250117C00190000 | 2024-04-18 9:53AM EDT | 190.00 | 663.22 | 0.00 | 0.00 | 0.00 | - | 1 | 10,426 | 0.00% |
| NVDA250117C00195000 | 2024-04-08 10:32AM EDT | 195.00 | 694.62 | 0.00 | 0.00 | 0.00 | - | 6 | 5,442 | 0.00% |
| NVDA250117C00200000 | 2024-04-22 10:30AM EDT | 200.00 | 584.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2,823 | 0.00% |
| NVDA250117C00210000 | 2024-04-19 10:01AM EDT | 210.00 | 638.10 | 0.00 | 0.00 | 0.00 | - | 2 | 895 | 0.00% |
| NVDA250117C00220000 | 2024-04-23 1:47PM EDT | 220.00 | 612.80 | 0.00 | 0.00 | 0.00 | - | 1 | 789 | 0.00% |
| NVDA250117C00230000 | 2024-04-19 3:46PM EDT | 230.00 | 540.30 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 0.00% |
| NVDA250117C00240000 | 2024-04-19 9:42AM EDT | 240.00 | 606.83 | 0.00 | 0.00 | 0.00 | - | 1 | 623 | 0.00% |
| NVDA250117C00250000 | 2024-04-24 3:15PM EDT | 250.00 | 562.54 | 0.00 | 0.00 | 0.00 | - | 11 | 1,534 | 0.00% |
| NVDA250117C00255000 | 2024-04-17 12:26PM EDT | 255.00 | 607.15 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| NVDA250117C00260000 | 2024-04-17 12:26PM EDT | 260.00 | 602.22 | 0.00 | 0.00 | 0.00 | - | 2 | 711 | 0.00% |
| NVDA250117C00265000 | 2024-04-09 3:31PM EDT | 265.00 | 597.65 | 0.00 | 0.00 | 0.00 | - | 10 | 503 | 0.00% |
| NVDA250117C00270000 | 2024-04-10 9:37AM EDT | 270.00 | 597.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,114 | 0.00% |
| NVDA250117C00275000 | 2024-04-19 12:47PM EDT | 275.00 | 548.93 | 0.00 | 0.00 | 0.00 | - | 1 | 531 | 0.00% |
| NVDA250117C00280000 | 2024-04-12 2:27PM EDT | 280.00 | 616.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,328 | 0.00% |
| NVDA250117C00285000 | 2024-04-16 11:46AM EDT | 285.00 | 600.60 | 0.00 | 0.00 | 0.00 | - | 2 | 469 | 0.00% |
| NVDA250117C00290000 | 2024-04-16 11:45AM EDT | 290.00 | 596.31 | 0.00 | 0.00 | 0.00 | - | 2 | 289 | 0.00% |
| NVDA250117C00295000 | 2024-04-09 2:11PM EDT | 295.00 | 567.15 | 0.00 | 0.00 | 0.00 | - | 8 | 429 | 0.00% |
| NVDA250117C00300000 | 2024-04-19 3:19PM EDT | 300.00 | 489.73 | 0.00 | 0.00 | 0.00 | - | 28 | 738 | 0.00% |
| NVDA250117C00305000 | 2024-04-17 12:49PM EDT | 305.00 | 557.96 | 0.00 | 0.00 | 0.00 | - | 6 | 252 | 0.00% |
| NVDA250117C00310000 | 2024-04-19 12:57PM EDT | 310.00 | 515.95 | 0.00 | 0.00 | 0.00 | - | 20 | 974 | 0.00% |
| NVDA250117C00315000 | 2024-04-24 3:38PM EDT | 315.00 | 498.98 | 0.00 | 0.00 | 0.00 | - | 1 | 251 | 0.00% |
| NVDA250117C00320000 | 2024-04-16 11:46AM EDT | 320.00 | 567.53 | 0.00 | 0.00 | 0.00 | - | 6 | 496 | 0.00% |
| NVDA250117C00325000 | 2024-04-16 11:41AM EDT | 325.00 | 562.93 | 0.00 | 0.00 | 0.00 | - | 2 | 463 | 0.00% |
| NVDA250117C00330000 | 2024-04-22 9:48AM EDT | 330.00 | 480.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1,155 | 0.00% |
| NVDA250117C00335000 | 2024-04-22 9:48AM EDT | 335.00 | 476.27 | 0.00 | 0.00 | 0.00 | - | 2 | 382 | 0.00% |
| NVDA250117C00340000 | 2024-04-19 12:23PM EDT | 340.00 | 485.82 | 0.00 | 0.00 | 0.00 | - | 2 | 599 | 0.00% |
| NVDA250117C00345000 | 2024-04-18 1:35PM EDT | 345.00 | 520.00 | 0.00 | 0.00 | 0.00 | - | 1 | 829 | 0.00% |
| NVDA250117C00350000 | 2024-04-19 2:19PM EDT | 350.00 | 458.53 | 0.00 | 0.00 | 0.00 | - | 2 | 926 | 0.00% |
| NVDA250117C00355000 | 2024-04-19 2:19PM EDT | 355.00 | 453.95 | 0.00 | 0.00 | 0.00 | - | 1 | 475 | 0.00% |
| NVDA250117C00360000 | 2024-04-22 10:28AM EDT | 360.00 | 427.78 | 0.00 | 0.00 | 0.00 | - | 3 | 315 | 0.00% |
| NVDA250117C00365000 | 2024-03-25 2:25PM EDT | 365.00 | 614.68 | 449.60 | 454.15 | 0.00 | - | 1 | 201 | 77.19% |
| NVDA250117C00370000 | 2024-04-10 3:05PM EDT | 370.00 | 514.44 | 0.00 | 0.00 | 0.00 | - | 10 | 913 | 0.00% |
| NVDA250117C00375000 | 2024-04-24 12:02PM EDT | 375.00 | 453.65 | 0.00 | 0.00 | 0.00 | - | 1 | 867 | 0.00% |
| NVDA250117C00380000 | 2024-04-19 2:38PM EDT | 380.00 | 422.00 | 0.00 | 0.00 | 0.00 | - | 2 | 781 | 0.00% |
| NVDA250117C00385000 | 2024-04-03 1:15PM EDT | 385.00 | 534.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,336 | 0.00% |
| NVDA250117C00390000 | 2024-04-10 10:35AM EDT | 390.00 | 501.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,129 | 0.00% |
| NVDA250117C00395000 | 2024-03-11 1:17PM EDT | 395.00 | 494.97 | 494.45 | 500.50 | 0.00 | - | 1 | 207 | 132.52% |
| NVDA250117C00400000 | 2024-04-24 2:07PM EDT | 400.00 | 430.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2,358 | 0.00% |
| NVDA250117C00405000 | 2024-04-05 11:49AM EDT | 405.00 | 498.46 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 0.00% |
| NVDA250117C00410000 | 2024-04-23 1:57PM EDT | 410.00 | 437.87 | 0.00 | 0.00 | 0.00 | - | 5 | 376 | 0.00% |
| NVDA250117C00415000 | 2024-04-04 9:54AM EDT | 415.00 | 506.45 | 0.00 | 0.00 | 0.00 | - | 20 | 229 | 0.00% |
| NVDA250117C00420000 | 2024-04-22 10:52AM EDT | 420.00 | 380.62 | 0.00 | 0.00 | 0.00 | - | 11 | 797 | 0.00% |
| NVDA250117C00425000 | 2024-04-12 3:17PM EDT | 425.00 | 478.69 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 0.00% |
| NVDA250117C00430000 | 2024-04-19 3:53PM EDT | 430.00 | 359.07 | 0.00 | 0.00 | 0.00 | - | 9 | 972 | 0.00% |
| NVDA250117C00435000 | 2024-04-17 12:50PM EDT | 435.00 | 439.52 | 0.00 | 0.00 | 0.00 | - | 2 | 653 | 0.00% |
| NVDA250117C00440000 | 2024-04-24 9:30AM EDT | 440.00 | 425.40 | 0.00 | 0.00 | 0.00 | - | 1 | 801 | 0.00% |
| NVDA250117C00445000 | 2024-04-22 9:30AM EDT | 445.00 | 360.75 | 0.00 | 0.00 | 0.00 | - | 3 | 420 | 0.00% |
| NVDA250117C00450000 | 2024-04-23 11:59AM EDT | 450.00 | 397.57 | 0.00 | 0.00 | 0.00 | - | 5 | 1,193 | 0.00% |
| NVDA250117C00455000 | 2024-04-17 12:49PM EDT | 455.00 | 421.33 | 0.00 | 0.00 | 0.00 | - | 2 | 482 | 0.00% |
| NVDA250117C00460000 | 2024-04-23 11:06AM EDT | 460.00 | 389.12 | 0.00 | 0.00 | 0.00 | - | 2 | 523 | 0.00% |
| NVDA250117C00465000 | 2024-04-23 10:30AM EDT | 465.00 | 389.44 | 0.00 | 0.00 | 0.00 | - | 2 | 418 | 0.00% |
| NVDA250117C00470000 | 2024-04-24 9:56AM EDT | 470.00 | 384.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,649 | 0.00% |
| NVDA250117C00475000 | 2024-04-23 1:23PM EDT | 475.00 | 376.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,326 | 0.00% |
| NVDA250117C00480000 | 2024-04-23 9:43AM EDT | 480.00 | 364.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,128 | 0.00% |
| NVDA250117C00485000 | 2024-04-23 9:48AM EDT | 485.00 | 360.50 | 0.00 | 0.00 | 0.00 | - | 2 | 512 | 0.00% |
| NVDA250117C00490000 | 2024-04-23 10:19AM EDT | 490.00 | 358.45 | 0.00 | 0.00 | 0.00 | - | 2 | 696 | 0.00% |
| NVDA250117C00495000 | 2024-04-17 12:49PM EDT | 495.00 | 386.80 | 0.00 | 0.00 | 0.00 | - | 2 | 621 | 0.00% |
| NVDA250117C00500000 | 2024-04-24 1:39PM EDT | 500.00 | 353.92 | 0.00 | 0.00 | 0.00 | - | 2 | 8,101 | 0.00% |
| NVDA250117C00505000 | 2024-04-17 12:49PM EDT | 505.00 | 378.45 | 0.00 | 0.00 | 0.00 | - | 2 | 2,654 | 0.00% |
| NVDA250117C00510000 | 2024-04-24 2:53PM EDT | 510.00 | 325.15 | 0.00 | 0.00 | 0.00 | - | 20 | 511 | 0.00% |
| NVDA250117C00515000 | 2024-04-19 3:05PM EDT | 515.00 | 297.63 | 0.00 | 0.00 | 0.00 | - | 2 | 363 | 0.00% |
| NVDA250117C00520000 | 2024-04-19 2:44PM EDT | 520.00 | 297.15 | 0.00 | 0.00 | 0.00 | - | 2 | 477 | 0.00% |
| NVDA250117C00525000 | 2024-04-23 9:31AM EDT | 525.00 | 326.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,207 | 0.00% |
| NVDA250117C00530000 | 2024-04-24 3:33PM EDT | 530.00 | 310.30 | 0.00 | 0.00 | 0.00 | - | 23 | 458 | 0.00% |
| NVDA250117C00535000 | 2024-04-19 3:05PM EDT | 535.00 | 281.15 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 0.00% |
| NVDA250117C00540000 | 2024-04-23 1:36PM EDT | 540.00 | 321.80 | 0.00 | 0.00 | 0.00 | - | 2 | 706 | 0.00% |
| NVDA250117C00545000 | 2024-04-19 1:56PM EDT | 545.00 | 301.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,131 | 0.00% |
| NVDA250117C00550000 | 2024-04-23 11:05AM EDT | 550.00 | 314.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,944 | 0.00% |
| NVDA250117C00555000 | 2024-04-19 10:31AM EDT | 555.00 | 314.90 | 0.00 | 0.00 | 0.00 | - | 2 | 295 | 0.00% |
| NVDA250117C00560000 | 2024-04-19 1:56PM EDT | 560.00 | 289.60 | 0.00 | 0.00 | 0.00 | - | 4 | 718 | 0.00% |
| NVDA250117C00565000 | 2024-04-24 3:15PM EDT | 565.00 | 286.94 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 0.00% |
| NVDA250117C00570000 | 2024-04-23 3:27PM EDT | 570.00 | 304.05 | 0.00 | 0.00 | 0.00 | - | 101 | 972 | 0.00% |
| NVDA250117C00575000 | 2024-04-23 10:22AM EDT | 575.00 | 294.00 | 0.00 | 0.00 | 0.00 | - | 7 | 611 | 0.00% |
| NVDA250117C00580000 | 2024-04-19 1:30PM EDT | 580.00 | 280.45 | 0.00 | 0.00 | 0.00 | - | 1 | 728 | 0.00% |
| NVDA250117C00585000 | 2024-04-23 3:04PM EDT | 585.00 | 289.70 | 0.00 | 0.00 | 0.00 | - | 6 | 274 | 0.00% |
| NVDA250117C00590000 | 2024-04-19 11:07AM EDT | 590.00 | 288.05 | 0.00 | 0.00 | 0.00 | - | 5 | 728 | 0.00% |
| NVDA250117C00595000 | 2024-04-08 11:30AM EDT | 595.00 | 331.40 | 0.00 | 0.00 | 0.00 | - | 2 | 394 | 0.00% |
| NVDA250117C00600000 | 2024-04-24 3:18PM EDT | 600.00 | 260.89 | 0.00 | 0.00 | 0.00 | - | 22 | 3,790 | 0.00% |
| NVDA250117C00605000 | 2024-04-24 11:40AM EDT | 605.00 | 274.59 | 0.00 | 0.00 | 0.00 | - | 2 | 500 | 0.00% |
| NVDA250117C00610000 | 2024-04-19 1:01PM EDT | 610.00 | 265.37 | 0.00 | 0.00 | 0.00 | - | 11 | 479 | 0.00% |
| NVDA250117C00615000 | 2024-04-19 3:26PM EDT | 615.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 0.00% |
| NVDA250117C00620000 | 2024-04-19 3:17PM EDT | 620.00 | 225.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1,193 | 0.00% |
| NVDA250117C00625000 | 2024-04-24 2:02PM EDT | 625.00 | 250.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1,159 | 0.00% |
| NVDA250117C00630000 | 2024-04-24 9:52AM EDT | 630.00 | 267.00 | 0.00 | 0.00 | 0.00 | - | 1 | 668 | 0.00% |
| NVDA250117C00635000 | 2024-04-22 9:52AM EDT | 635.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | 1 | 685 | 0.00% |
| NVDA250117C00640000 | 2024-04-24 11:49AM EDT | 640.00 | 247.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,458 | 0.00% |
| NVDA250117C00645000 | 2024-04-19 11:51AM EDT | 645.00 | 247.01 | 0.00 | 0.00 | 0.00 | - | 8 | 193 | 0.00% |
| NVDA250117C00650000 | 2024-04-24 2:56PM EDT | 650.00 | 222.57 | 0.00 | 0.00 | 0.00 | - | 8 | 1,471 | 0.00% |
| NVDA250117C00655000 | 2024-04-17 12:19PM EDT | 655.00 | 268.38 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 0.00% |
| NVDA250117C00660000 | 2024-04-24 2:56PM EDT | 660.00 | 216.27 | 0.00 | 0.00 | 0.00 | - | 9 | 653 | 0.00% |
| NVDA250117C00665000 | 2024-04-24 3:08PM EDT | 665.00 | 215.95 | 0.00 | 0.00 | 0.00 | - | 14 | 200 | 0.00% |
| NVDA250117C00670000 | 2024-04-24 2:52PM EDT | 670.00 | 211.35 | 0.00 | 0.00 | 0.00 | - | 9 | 762 | 0.00% |
| NVDA250117C00675000 | 2024-04-19 2:01PM EDT | 675.00 | 208.38 | 0.00 | 0.00 | 0.00 | - | 5 | 424 | 0.00% |
| NVDA250117C00680000 | 2024-04-24 3:08PM EDT | 680.00 | 206.85 | 0.00 | 0.00 | 0.00 | - | 4 | 380 | 0.00% |
| NVDA250117C00685000 | 2024-04-19 2:44PM EDT | 685.00 | 188.00 | 0.00 | 0.00 | 0.00 | - | 6 | 225 | 0.00% |
| NVDA250117C00690000 | 2024-04-23 2:09PM EDT | 690.00 | 222.16 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 0.00% |
| NVDA250117C00695000 | 2024-04-24 3:08PM EDT | 695.00 | 198.09 | 0.00 | 0.00 | 0.00 | - | 9 | 357 | 0.00% |
| NVDA250117C00700000 | 2024-04-24 3:58PM EDT | 700.00 | 194.55 | 0.00 | 0.00 | 0.00 | - | 70 | 3,320 | 0.00% |
| NVDA250117C00705000 | 2024-04-24 2:56PM EDT | 705.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 3 | 344 | 0.00% |
| NVDA250117C00710000 | 2024-04-24 3:22PM EDT | 710.00 | 191.23 | 0.00 | 0.00 | 0.00 | - | 7 | 1,365 | 0.00% |
| NVDA250117C00720000 | 2024-04-24 2:47PM EDT | 720.00 | 185.63 | 0.00 | 0.00 | 0.00 | - | 6 | 428 | 0.00% |
| NVDA250117C00730000 | 2024-04-24 2:49PM EDT | 730.00 | 178.72 | 0.00 | 0.00 | 0.00 | - | 4 | 879 | 0.00% |
| NVDA250117C00740000 | 2024-04-23 2:07PM EDT | 740.00 | 192.84 | 0.00 | 0.00 | 0.00 | - | 2 | 1,212 | 0.00% |
| NVDA250117C00750000 | 2024-04-24 3:32PM EDT | 750.00 | 167.10 | 0.00 | 0.00 | 0.00 | - | 191 | 1,490 | 0.00% |
| NVDA250117C00760000 | 2024-04-24 2:27PM EDT | 760.00 | 167.05 | 0.00 | 0.00 | 0.00 | - | 56 | 518 | 0.00% |
| NVDA250117C00770000 | 2024-04-24 3:44PM EDT | 770.00 | 157.00 | 0.00 | 0.00 | 0.00 | - | 30 | 1,115 | 0.00% |
| NVDA250117C00780000 | 2024-04-24 2:55PM EDT | 780.00 | 153.05 | 0.00 | 0.00 | 0.00 | - | 12 | 2,013 | 0.00% |
| NVDA250117C00790000 | 2024-04-24 3:39PM EDT | 790.00 | 148.90 | 0.00 | 0.00 | 0.00 | - | 11 | 943 | 0.00% |
| NVDA250117C00800000 | 2024-04-24 3:56PM EDT | 800.00 | 145.40 | 0.00 | 0.00 | 0.00 | - | 182 | 6,365 | 0.10% |
| NVDA250117C00810000 | 2024-04-24 2:28PM EDT | 810.00 | 142.23 | 0.00 | 0.00 | 0.00 | - | 15 | 584 | 0.39% |
| NVDA250117C00820000 | 2024-04-24 1:19PM EDT | 820.00 | 144.84 | 0.00 | 0.00 | 0.00 | - | 82 | 771 | 0.78% |
| NVDA250117C00830000 | 2024-04-24 3:52PM EDT | 830.00 | 130.18 | 0.00 | 0.00 | 0.00 | - | 40 | 3,007 | 0.78% |
| NVDA250117C00840000 | 2024-04-24 12:03PM EDT | 840.00 | 132.40 | 0.00 | 0.00 | 0.00 | - | 23 | 2,323 | 1.56% |
| NVDA250117C00850000 | 2024-04-24 3:02PM EDT | 850.00 | 122.68 | 0.00 | 0.00 | 0.00 | - | 183 | 2,378 | 1.56% |
| NVDA250117C00860000 | 2024-04-24 3:52PM EDT | 860.00 | 118.49 | 0.00 | 0.00 | 0.00 | - | 111 | 1,016 | 1.56% |
| NVDA250117C00880000 | 2024-04-24 3:57PM EDT | 880.00 | 111.05 | 0.00 | 0.00 | 0.00 | - | 63 | 1,724 | 3.13% |
| NVDA250117C00900000 | 2024-04-24 3:59PM EDT | 900.00 | 104.67 | 0.00 | 0.00 | 0.00 | - | 147 | 3,876 | 3.13% |
| NVDA250117C00920000 | 2024-04-24 3:53PM EDT | 920.00 | 98.74 | 0.00 | 0.00 | 0.00 | - | 106 | 1,325 | 3.13% |
| NVDA250117C00930000 | 2024-04-24 12:09PM EDT | 930.00 | 100.35 | 0.00 | 0.00 | 0.00 | - | 4 | 736 | 3.13% |
| NVDA250117C00940000 | 2024-04-24 3:00PM EDT | 940.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 448 | 3.13% |
| NVDA250117C00950000 | 2024-04-24 3:59PM EDT | 950.00 | 88.67 | 0.00 | 0.00 | 0.00 | - | 60 | 2,008 | 3.13% |
| NVDA250117C00960000 | 2024-04-24 1:19PM EDT | 960.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | 4 | 504 | 3.13% |
| NVDA250117C00970000 | 2024-04-24 12:13PM EDT | 970.00 | 88.23 | 0.00 | 0.00 | 0.00 | - | 1 | 657 | 3.13% |
| NVDA250117C00980000 | 2024-04-24 9:52AM EDT | 980.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 552 | 6.25% |
| NVDA250117C00990000 | 2024-04-24 3:01PM EDT | 990.00 | 77.25 | 0.00 | 0.00 | 0.00 | - | 31 | 851 | 6.25% |
| NVDA250117C01000000 | 2024-04-24 3:57PM EDT | 1,000.00 | 75.45 | 0.00 | 0.00 | 0.00 | - | 234 | 5,605 | 6.25% |
| NVDA250117C01010000 | 2024-04-23 11:13AM EDT | 1,010.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 9 | 465 | 6.25% |
| NVDA250117C01020000 | 2024-04-23 12:25PM EDT | 1,020.00 | 80.40 | 0.00 | 0.00 | 0.00 | - | 23 | 1,700 | 6.25% |
| NVDA250117C01030000 | 2024-04-24 11:49AM EDT | 1,030.00 | 75.65 | 0.00 | 0.00 | 0.00 | - | 1 | 565 | 6.25% |
| NVDA250117C01040000 | 2024-04-24 3:29PM EDT | 1,040.00 | 67.05 | 0.00 | 0.00 | 0.00 | - | 5 | 423 | 6.25% |
| NVDA250117C01050000 | 2024-04-24 2:42PM EDT | 1,050.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 25 | 1,038 | 6.25% |
| NVDA250117C01060000 | 2024-04-23 3:46PM EDT | 1,060.00 | 71.54 | 0.00 | 0.00 | 0.00 | - | 9 | 311 | 6.25% |
| NVDA250117C01070000 | 2024-04-23 1:05PM EDT | 1,070.00 | 66.65 | 0.00 | 0.00 | 0.00 | - | 4 | 374 | 6.25% |
| NVDA250117C01080000 | 2024-04-24 2:29PM EDT | 1,080.00 | 58.85 | 0.00 | 0.00 | 0.00 | - | 6 | 512 | 6.25% |
| NVDA250117C01090000 | 2024-04-24 9:42AM EDT | 1,090.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 1 | 437 | 6.25% |
| NVDA250117C01100000 | 2024-04-24 3:51PM EDT | 1,100.00 | 54.18 | 0.00 | 0.00 | 0.00 | - | 85 | 2,275 | 6.25% |
| NVDA250117C01110000 | 2024-04-24 10:25AM EDT | 1,110.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 6.25% |
| NVDA250117C01120000 | 2024-04-24 3:43PM EDT | 1,120.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 6.25% |
| NVDA250117C01130000 | 2024-04-24 10:18AM EDT | 1,130.00 | 59.01 | 0.00 | 0.00 | 0.00 | - | 1 | 429 | 6.25% |
| NVDA250117C01140000 | 2024-04-24 11:09AM EDT | 1,140.00 | 54.65 | 0.00 | 0.00 | 0.00 | - | 22 | 149 | 6.25% |
| NVDA250117C01150000 | 2024-04-24 3:42PM EDT | 1,150.00 | 46.49 | 0.00 | 0.00 | 0.00 | - | 5 | 444 | 6.25% |
| NVDA250117C01160000 | 2024-04-24 10:24AM EDT | 1,160.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 6.25% |
| NVDA250117C01170000 | 2024-04-23 12:51PM EDT | 1,170.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 6.25% |
| NVDA250117C01180000 | 2024-04-24 2:48PM EDT | 1,180.00 | 42.30 | 0.00 | 0.00 | 0.00 | - | 4 | 453 | 6.25% |
| NVDA250117C01190000 | 2024-04-23 10:45AM EDT | 1,190.00 | 46.98 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 6.25% |
| NVDA250117C01200000 | 2024-04-24 3:42PM EDT | 1,200.00 | 39.56 | 0.00 | 0.00 | 0.00 | - | 89 | 2,505 | 6.25% |
| NVDA250117C01210000 | 2024-04-24 12:22PM EDT | 1,210.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 6.25% |
| NVDA250117C01220000 | 2024-04-23 2:52PM EDT | 1,220.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 12.50% |
| NVDA250117C01230000 | 2024-04-24 11:49AM EDT | 1,230.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| NVDA250117C01240000 | 2024-04-24 11:54AM EDT | 1,240.00 | 37.88 | 0.00 | 0.00 | 0.00 | - | 5 | 308 | 12.50% |
| NVDA250117C01250000 | 2024-04-24 3:05PM EDT | 1,250.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 17 | 989 | 12.50% |
| NVDA250117C01260000 | 2024-04-24 2:22PM EDT | 1,260.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 12.50% |
| NVDA250117C01270000 | 2024-04-22 1:39PM EDT | 1,270.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 12.50% |
| NVDA250117C01280000 | 2024-04-22 9:47AM EDT | 1,280.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 12.50% |
| NVDA250117C01290000 | 2024-04-23 3:10PM EDT | 1,290.00 | 33.68 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 12.50% |
| NVDA250117C01300000 | 2024-04-24 3:18PM EDT | 1,300.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,177 | 12.50% |
| NVDA250117C01320000 | 2024-04-24 3:15PM EDT | 1,320.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 82 | 255 | 12.50% |
| NVDA250117C01340000 | 2024-04-23 10:42AM EDT | 1,340.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 49 | 178 | 12.50% |
| NVDA250117C01360000 | 2024-04-24 9:45AM EDT | 1,360.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 1 | 303 | 12.50% |
| NVDA250117C01380000 | 2024-04-24 2:25PM EDT | 1,380.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 6 | 351 | 12.50% |
| NVDA250117C01400000 | 2024-04-24 3:44PM EDT | 1,400.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,440 | 12.50% |
| NVDA250117C01420000 | 2024-04-23 2:43PM EDT | 1,420.00 | 22.99 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 12.50% |
| NVDA250117C01440000 | 2024-04-19 3:02PM EDT | 1,440.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 52 | 154 | 12.50% |
| NVDA250117C01460000 | 2024-04-24 11:38AM EDT | 1,460.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 6 | 427 | 12.50% |
| NVDA250117C01480000 | 2024-04-24 11:37AM EDT | 1,480.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,898 | 12.50% |
| NVDA250117C01490000 | 2024-04-24 10:15AM EDT | 1,490.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 12.50% |
| NVDA250117C01500000 | 2024-04-24 3:28PM EDT | 1,500.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 54 | 2,612 | 12.50% |
| NVDA250117C01510000 | 2024-04-24 10:34AM EDT | 1,510.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 12.50% |
| NVDA250117C01520000 | 2024-04-23 9:44AM EDT | 1,520.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 12.50% |
| NVDA250117C01530000 | 2024-04-19 3:55PM EDT | 1,530.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 12.50% |
| NVDA250117C01540000 | 2024-04-19 11:50AM EDT | 1,540.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 12.50% |
| NVDA250117C01550000 | 2024-04-24 11:53AM EDT | 1,550.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 241 | 12.50% |
| NVDA250117C01560000 | 2024-04-24 12:59PM EDT | 1,560.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 12.50% |
| NVDA250117C01580000 | 2024-04-23 12:32PM EDT | 1,580.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 12.50% |
| NVDA250117C01600000 | 2024-04-24 2:32PM EDT | 1,600.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 21 | 652 | 12.50% |
| NVDA250117C01620000 | 2024-04-24 2:54PM EDT | 1,620.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 12.50% |
| NVDA250117C01640000 | 2024-04-23 2:36PM EDT | 1,640.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 5 | 689 | 12.50% |
| NVDA250117C01650000 | 2024-04-24 3:53PM EDT | 1,650.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 12.50% |
| NVDA250117C01660000 | 2024-04-24 2:00PM EDT | 1,660.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| NVDA250117C01670000 | 2024-04-23 1:15PM EDT | 1,670.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| NVDA250117C01680000 | 2024-04-17 11:21AM EDT | 1,680.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 25 | 92 | 12.50% |
| NVDA250117C01690000 | 2024-04-24 1:54PM EDT | 1,690.00 | 10.56 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| NVDA250117C01700000 | 2024-04-24 2:30PM EDT | 1,700.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 12.50% |
| NVDA250117C01710000 | 2024-04-18 10:36AM EDT | 1,710.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 12.50% |
| NVDA250117C01720000 | 2024-04-22 3:00PM EDT | 1,720.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| NVDA250117C01730000 | 2024-04-23 11:25AM EDT | 1,730.00 | 10.44 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| NVDA250117C01740000 | 2024-04-19 10:32AM EDT | 1,740.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 12.50% |
| NVDA250117C01750000 | 2024-04-24 3:55PM EDT | 1,750.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 7 | 160 | 12.50% |
| NVDA250117C01760000 | 2024-04-24 2:43PM EDT | 1,760.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 12.50% |
| NVDA250117C01770000 | 2024-04-19 2:31PM EDT | 1,770.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 12.50% |
| NVDA250117C01780000 | 2024-04-24 2:43PM EDT | 1,780.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 12.50% |
| NVDA250117C01790000 | 2024-04-24 3:46PM EDT | 1,790.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 40 | 488 | 12.50% |
| NVDA250117C01800000 | 2024-04-24 10:03AM EDT | 1,800.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 3 | 376 | 12.50% |
| NVDA250117C01810000 | 2024-04-01 11:48AM EDT | 1,810.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 12.50% |
| NVDA250117C01820000 | 2024-04-22 2:13PM EDT | 1,820.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 303 | 12.50% |
| NVDA250117C01830000 | 2024-04-11 1:19PM EDT | 1,830.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| NVDA250117C01840000 | 2024-04-23 10:33AM EDT | 1,840.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 12.50% |
| NVDA250117C01850000 | 2024-04-23 9:54AM EDT | 1,850.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| NVDA250117C01860000 | 2024-04-19 3:09PM EDT | 1,860.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| NVDA250117C01870000 | 2024-04-08 9:30AM EDT | 1,870.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NVDA250117C01880000 | 2024-04-24 11:44AM EDT | 1,880.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 12.50% |
| NVDA250117C01890000 | 2024-04-24 12:32PM EDT | 1,890.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| NVDA250117C01900000 | 2024-04-24 12:39PM EDT | 1,900.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 7 | 288 | 12.50% |
| NVDA250117C01910000 | 2024-04-24 12:43PM EDT | 1,910.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 12.50% |
| NVDA250117C01920000 | 2024-04-23 10:30AM EDT | 1,920.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 12.50% |
| NVDA250117C01930000 | 2024-04-24 12:18PM EDT | 1,930.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 12.50% |
| NVDA250117C01940000 | 2024-04-24 3:11PM EDT | 1,940.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 143 | 2,621 | 25.00% |
認沽盤範圍2025年1月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250117P00005000 | 2024-04-10 10:46AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 3,668 | 50.00% |
| NVDA250117P00010000 | 2024-04-10 3:33PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 769 | 50.00% |
| NVDA250117P00015000 | 2024-04-11 9:35AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,637 | 50.00% |
| NVDA250117P00020000 | 2024-04-10 9:34AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 322 | 50.00% |
| NVDA250117P00025000 | 2024-04-12 10:52AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 471 | 50.00% |
| NVDA250117P00030000 | 2024-03-20 1:47PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,946 | 106.25% |
| NVDA250117P00035000 | 2024-04-15 12:04PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 1,239 | 50.00% |
| NVDA250117P00040000 | 2024-04-18 12:35PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,181 | 50.00% |
| NVDA250117P00045000 | 2024-04-22 1:15PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 1,624 | 50.00% |
| NVDA250117P00050000 | 2024-04-19 3:08PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,398 | 50.00% |
| NVDA250117P00055000 | 2024-04-18 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,721 | 50.00% |
| NVDA250117P00060000 | 2024-04-23 9:50AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 1,985 | 50.00% |
| NVDA250117P00065000 | 2024-04-24 10:12AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,022 | 50.00% |
| NVDA250117P00070000 | 2024-04-19 3:59PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 6,121 | 50.00% |
| NVDA250117P00075000 | 2024-04-24 2:45PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,370 | 50.00% |
| NVDA250117P00080000 | 2024-04-24 2:48PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,551 | 50.00% |
| NVDA250117P00085000 | 2024-04-19 2:16PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,909 | 50.00% |
| NVDA250117P00090000 | 2024-04-04 9:35AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,269 | 50.00% |
| NVDA250117P00095000 | 2024-04-03 11:17AM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 873 | 50.00% |
| NVDA250117P00100000 | 2024-04-24 1:50PM EDT | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 5,909 | 50.00% |
| NVDA250117P00105000 | 2024-04-19 9:46AM EDT | 105.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 1,108 | 50.00% |
| NVDA250117P00110000 | 2024-04-19 9:30AM EDT | 110.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 1,384 | 50.00% |
| NVDA250117P00115000 | 2024-03-11 9:30AM EDT | 115.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2,871 | 50.00% |
| NVDA250117P00120000 | 2024-04-04 1:39PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2,155 | 50.00% |
| NVDA250117P00125000 | 2024-04-19 10:07AM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7,279 | 50.00% |
| NVDA250117P00130000 | 2024-04-24 11:25AM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 19,326 | 50.00% |
| NVDA250117P00135000 | 2024-04-17 11:48AM EDT | 135.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 2,362 | 50.00% |
| NVDA250117P00140000 | 2024-04-05 10:12AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1,973 | 50.00% |
| NVDA250117P00145000 | 2024-04-17 12:47PM EDT | 145.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1,775 | 25.00% |
| NVDA250117P00150000 | 2024-04-24 1:47PM EDT | 150.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 4,596 | 25.00% |
| NVDA250117P00155000 | 2024-04-04 9:43AM EDT | 155.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 615 | 25.00% |
| NVDA250117P00160000 | 2024-04-24 12:21PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,222 | 25.00% |
| NVDA250117P00165000 | 2024-04-22 10:24AM EDT | 165.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 6 | 474 | 25.00% |
| NVDA250117P00170000 | 2024-04-23 3:08PM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 897 | 25.00% |
| NVDA250117P00175000 | 2024-04-23 3:27PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 101 | 2,507 | 25.00% |
| NVDA250117P00180000 | 2024-04-23 11:16AM EDT | 180.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 7,884 | 25.00% |
| NVDA250117P00185000 | 2024-04-23 11:16AM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,075 | 25.00% |
| NVDA250117P00190000 | 2024-04-10 11:20AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 782 | 25.00% |
| NVDA250117P00195000 | 2024-04-22 2:19PM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,386 | 25.00% |
| NVDA250117P00200000 | 2024-04-24 11:52AM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 9,600 | 25.00% |
| NVDA250117P00210000 | 2024-04-19 9:45AM EDT | 210.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 21 | 1,742 | 25.00% |
| NVDA250117P00220000 | 2024-04-23 10:21AM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 3,682 | 25.00% |
| NVDA250117P00230000 | 2024-04-22 3:41PM EDT | 230.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 2,674 | 25.00% |
| NVDA250117P00240000 | 2024-04-22 3:22PM EDT | 240.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 4,260 | 25.00% |
| NVDA250117P00250000 | 2024-04-23 2:30PM EDT | 250.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 2,933 | 25.00% |
| NVDA250117P00255000 | 2024-04-19 3:48PM EDT | 255.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,018 | 25.00% |
| NVDA250117P00260000 | 2024-04-23 11:34AM EDT | 260.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,304 | 25.00% |
| NVDA250117P00265000 | 2024-04-16 10:06AM EDT | 265.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 782 | 25.00% |
| NVDA250117P00270000 | 2024-04-24 10:16AM EDT | 270.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 3 | 511 | 25.00% |
| NVDA250117P00275000 | 2024-04-22 2:23PM EDT | 275.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 31 | 967 | 25.00% |
| NVDA250117P00280000 | 2024-04-22 2:23PM EDT | 280.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 16 | 1,116 | 25.00% |
| NVDA250117P00285000 | 2024-04-24 9:52AM EDT | 285.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 25.00% |
| NVDA250117P00290000 | 2024-04-22 2:40PM EDT | 290.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 25.00% |
| NVDA250117P00295000 | 2024-04-22 3:25PM EDT | 295.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,858 | 25.00% |
| NVDA250117P00300000 | 2024-04-24 3:13PM EDT | 300.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 22 | 3,616 | 25.00% |
| NVDA250117P00305000 | 2024-04-22 11:56AM EDT | 305.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 11 | 1,086 | 25.00% |
| NVDA250117P00310000 | 2024-04-22 3:43PM EDT | 310.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 3 | 1,049 | 25.00% |
| NVDA250117P00315000 | 2024-04-18 12:13PM EDT | 315.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 3 | 484 | 25.00% |
| NVDA250117P00320000 | 2024-04-22 2:54PM EDT | 320.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 25.00% |
| NVDA250117P00325000 | 2024-04-22 11:32AM EDT | 325.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 563 | 25.00% |
| NVDA250117P00330000 | 2024-04-23 10:15AM EDT | 330.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 583 | 25.00% |
| NVDA250117P00335000 | 2024-04-22 9:40AM EDT | 335.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 997 | 25.00% |
| NVDA250117P00340000 | 2024-04-24 11:30AM EDT | 340.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,995 | 25.00% |
| NVDA250117P00345000 | 2024-04-18 12:13PM EDT | 345.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 1,075 | 12.50% |
| NVDA250117P00350000 | 2024-04-24 2:01PM EDT | 350.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4,581 | 12.50% |
| NVDA250117P00355000 | 2024-04-24 10:15AM EDT | 355.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1,158 | 12.50% |
| NVDA250117P00360000 | 2024-04-23 11:01AM EDT | 360.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2,803 | 12.50% |
| NVDA250117P00365000 | 2024-04-24 3:53PM EDT | 365.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 536 | 12.50% |
| NVDA250117P00370000 | 2024-04-23 2:20PM EDT | 370.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,262 | 12.50% |
| NVDA250117P00375000 | 2024-04-24 2:36PM EDT | 375.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3,045 | 12.50% |
| NVDA250117P00380000 | 2024-04-24 11:14AM EDT | 380.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 3,220 | 12.50% |
| NVDA250117P00385000 | 2024-04-23 11:14AM EDT | 385.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 12.50% |
| NVDA250117P00390000 | 2024-04-23 10:27AM EDT | 390.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 13 | 2,202 | 12.50% |
| NVDA250117P00395000 | 2024-04-18 3:32PM EDT | 395.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 5 | 2,357 | 12.50% |
| NVDA250117P00400000 | 2024-04-24 3:02PM EDT | 400.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 61 | 7,289 | 12.50% |
| NVDA250117P00405000 | 2024-04-22 2:14PM EDT | 405.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 387 | 12.50% |
| NVDA250117P00410000 | 2024-04-24 10:10AM EDT | 410.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 3 | 447 | 12.50% |
| NVDA250117P00415000 | 2024-04-19 3:42PM EDT | 415.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 610 | 12.50% |
| NVDA250117P00420000 | 2024-04-23 1:56PM EDT | 420.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,606 | 12.50% |
| NVDA250117P00425000 | 2024-04-23 1:33PM EDT | 425.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 4 | 2,189 | 12.50% |
| NVDA250117P00430000 | 2024-04-19 2:44PM EDT | 430.00 | 10.41 | 0.00 | 0.00 | 0.00 | - | 10 | 1,021 | 12.50% |
| NVDA250117P00435000 | 2024-04-24 3:16PM EDT | 435.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 16 | 535 | 12.50% |
| NVDA250117P00440000 | 2024-04-23 2:52PM EDT | 440.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 4 | 1,692 | 12.50% |
| NVDA250117P00445000 | 2024-04-24 3:31PM EDT | 445.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 826 | 12.50% |
| NVDA250117P00450000 | 2024-04-24 3:34PM EDT | 450.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 25 | 2,816 | 12.50% |
| NVDA250117P00455000 | 2024-04-19 2:44PM EDT | 455.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 2 | 334 | 12.50% |
| NVDA250117P00460000 | 2024-04-24 12:02PM EDT | 460.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,020 | 12.50% |
| NVDA250117P00465000 | 2024-04-24 9:38AM EDT | 465.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 12.50% |
| NVDA250117P00470000 | 2024-04-24 3:16PM EDT | 470.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 33 | 1,176 | 12.50% |
| NVDA250117P00475000 | 2024-04-23 11:45AM EDT | 475.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 811 | 12.50% |
| NVDA250117P00480000 | 2024-04-24 3:47PM EDT | 480.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 1 | 971 | 12.50% |
| NVDA250117P00485000 | 2024-04-23 3:50PM EDT | 485.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 9 | 895 | 12.50% |
| NVDA250117P00490000 | 2024-04-24 2:53PM EDT | 490.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 20 | 853 | 12.50% |
| NVDA250117P00495000 | 2024-04-24 2:28PM EDT | 495.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 536 | 12.50% |
| NVDA250117P00500000 | 2024-04-24 3:57PM EDT | 500.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 58 | 5,313 | 12.50% |
| NVDA250117P00505000 | 2024-04-22 12:19PM EDT | 505.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 11 | 557 | 12.50% |
| NVDA250117P00510000 | 2024-04-24 2:53PM EDT | 510.00 | 18.37 | 0.00 | 0.00 | 0.00 | - | 21 | 591 | 12.50% |
| NVDA250117P00515000 | 2024-04-23 11:24AM EDT | 515.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 519 | 12.50% |
| NVDA250117P00520000 | 2024-04-24 3:30PM EDT | 520.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 6 | 755 | 12.50% |
| NVDA250117P00525000 | 2024-04-22 3:35PM EDT | 525.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 8 | 415 | 12.50% |
| NVDA250117P00530000 | 2024-04-24 3:54PM EDT | 530.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 6.25% |
| NVDA250117P00535000 | 2024-04-22 1:10PM EDT | 535.00 | 23.62 | 0.00 | 0.00 | 0.00 | - | 4 | 388 | 6.25% |
| NVDA250117P00540000 | 2024-04-24 2:27PM EDT | 540.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 7 | 623 | 6.25% |
| NVDA250117P00545000 | 2024-04-22 11:34AM EDT | 545.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 3 | 349 | 6.25% |
| NVDA250117P00550000 | 2024-04-24 3:59PM EDT | 550.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 113 | 2,773 | 6.25% |
| NVDA250117P00555000 | 2024-04-24 9:56AM EDT | 555.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 247 | 6.25% |
| NVDA250117P00560000 | 2024-04-24 10:14AM EDT | 560.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 479 | 6.25% |
| NVDA250117P00565000 | 2024-04-17 3:45PM EDT | 565.00 | 23.71 | 0.00 | 0.00 | 0.00 | - | 3 | 1,795 | 6.25% |
| NVDA250117P00570000 | 2024-04-24 1:33PM EDT | 570.00 | 26.91 | 0.00 | 0.00 | 0.00 | - | 1 | 830 | 6.25% |
| NVDA250117P00575000 | 2024-04-22 3:08PM EDT | 575.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 8 | 1,983 | 6.25% |
| NVDA250117P00580000 | 2024-04-24 10:43AM EDT | 580.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 2 | 744 | 6.25% |
| NVDA250117P00585000 | 2024-04-23 2:44PM EDT | 585.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 6.25% |
| NVDA250117P00590000 | 2024-04-24 10:53AM EDT | 590.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,754 | 6.25% |
| NVDA250117P00595000 | 2024-04-24 9:55AM EDT | 595.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 6.25% |
| NVDA250117P00600000 | 2024-04-24 3:16PM EDT | 600.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 10 | 3,798 | 6.25% |
| NVDA250117P00605000 | 2024-04-22 1:18PM EDT | 605.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 6 | 385 | 6.25% |
| NVDA250117P00610000 | 2024-04-24 3:31PM EDT | 610.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 2 | 774 | 6.25% |
| NVDA250117P00615000 | 2024-04-22 3:36PM EDT | 615.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 8 | 496 | 6.25% |
| NVDA250117P00620000 | 2024-04-24 3:27PM EDT | 620.00 | 41.59 | 0.00 | 0.00 | 0.00 | - | 5 | 819 | 6.25% |
| NVDA250117P00625000 | 2024-04-23 2:24PM EDT | 625.00 | 38.19 | 0.00 | 0.00 | 0.00 | - | 3 | 575 | 6.25% |
| NVDA250117P00630000 | 2024-04-23 3:32PM EDT | 630.00 | 39.61 | 0.00 | 0.00 | 0.00 | - | 4 | 301 | 6.25% |
| NVDA250117P00635000 | 2024-04-23 9:46AM EDT | 635.00 | 43.98 | 0.00 | 0.00 | 0.00 | - | 1 | 350 | 6.25% |
| NVDA250117P00640000 | 2024-04-23 3:32PM EDT | 640.00 | 42.39 | 0.00 | 0.00 | 0.00 | - | 3 | 1,301 | 6.25% |
| NVDA250117P00645000 | 2024-04-24 12:19PM EDT | 645.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 6.25% |
| NVDA250117P00650000 | 2024-04-24 3:41PM EDT | 650.00 | 51.47 | 0.00 | 0.00 | 0.00 | - | 59 | 2,967 | 6.25% |
| NVDA250117P00655000 | 2024-04-24 2:38PM EDT | 655.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 11 | 306 | 3.13% |
| NVDA250117P00660000 | 2024-04-24 12:58PM EDT | 660.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 3 | 501 | 3.13% |
| NVDA250117P00665000 | 2024-04-23 2:28PM EDT | 665.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 3 | 197 | 3.13% |
| NVDA250117P00670000 | 2024-04-22 11:30AM EDT | 670.00 | 64.85 | 0.00 | 0.00 | 0.00 | - | 14 | 623 | 3.13% |
| NVDA250117P00675000 | 2024-04-24 11:45AM EDT | 675.00 | 56.40 | 0.00 | 0.00 | 0.00 | - | 2 | 965 | 3.13% |
| NVDA250117P00680000 | 2024-04-24 3:01PM EDT | 680.00 | 63.75 | 0.00 | 0.00 | 0.00 | - | 53 | 1,954 | 3.13% |
| NVDA250117P00685000 | 2024-04-24 2:28PM EDT | 685.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| NVDA250117P00690000 | 2024-04-24 3:40PM EDT | 690.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 749 | 3.13% |
| NVDA250117P00695000 | 2024-04-24 11:47AM EDT | 695.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 3.13% |
| NVDA250117P00700000 | 2024-04-24 3:59PM EDT | 700.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 224 | 4,814 | 3.13% |
| NVDA250117P00705000 | 2024-04-24 9:57AM EDT | 705.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 10 | 315 | 3.13% |
| NVDA250117P00710000 | 2024-04-24 9:57AM EDT | 710.00 | 66.90 | 0.00 | 0.00 | 0.00 | - | 10 | 456 | 3.13% |
| NVDA250117P00720000 | 2024-04-24 3:46PM EDT | 720.00 | 79.28 | 0.00 | 0.00 | 0.00 | - | 88 | 1,432 | 3.13% |
| NVDA250117P00730000 | 2024-04-24 3:40PM EDT | 730.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 14 | 902 | 1.56% |
| NVDA250117P00740000 | 2024-04-24 3:32PM EDT | 740.00 | 87.50 | 0.00 | 0.00 | 0.00 | - | 13 | 445 | 1.56% |
| NVDA250117P00750000 | 2024-04-24 3:08PM EDT | 750.00 | 92.10 | 0.00 | 0.00 | 0.00 | - | 63 | 2,096 | 1.56% |
| NVDA250117P00760000 | 2024-04-24 3:51PM EDT | 760.00 | 96.85 | 0.00 | 0.00 | 0.00 | - | 7 | 1,490 | 1.56% |
| NVDA250117P00770000 | 2024-04-24 3:51PM EDT | 770.00 | 101.79 | 0.00 | 0.00 | 0.00 | - | 7 | 1,100 | 0.78% |
| NVDA250117P00780000 | 2024-04-24 3:09PM EDT | 780.00 | 106.34 | 0.00 | 0.00 | 0.00 | - | 4 | 371 | 0.39% |
| NVDA250117P00790000 | 2024-04-24 3:13PM EDT | 790.00 | 110.51 | 0.00 | 0.00 | 0.00 | - | 8 | 829 | 0.20% |
| NVDA250117P00800000 | 2024-04-24 3:29PM EDT | 800.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 51 | 4,235 | 0.00% |
| NVDA250117P00810000 | 2024-04-24 3:48PM EDT | 810.00 | 123.00 | 0.00 | 0.00 | 0.00 | - | 17 | 597 | 0.00% |
| NVDA250117P00820000 | 2024-04-24 3:59PM EDT | 820.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 188 | 787 | 0.00% |
| NVDA250117P00830000 | 2024-04-24 2:48PM EDT | 830.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| NVDA250117P00840000 | 2024-04-24 3:43PM EDT | 840.00 | 139.49 | 0.00 | 0.00 | 0.00 | - | 3 | 1,373 | 0.00% |
| NVDA250117P00850000 | 2024-04-24 3:43PM EDT | 850.00 | 145.41 | 0.00 | 0.00 | 0.00 | - | 10 | 782 | 0.00% |
| NVDA250117P00860000 | 2024-04-24 3:24PM EDT | 860.00 | 149.23 | 0.00 | 0.00 | 0.00 | - | 87 | 645 | 0.00% |
| NVDA250117P00880000 | 2024-04-24 10:05AM EDT | 880.00 | 148.25 | 0.00 | 0.00 | 0.00 | - | 3 | 937 | 0.00% |
| NVDA250117P00900000 | 2024-04-24 3:30PM EDT | 900.00 | 176.90 | 0.00 | 0.00 | 0.00 | - | 3 | 2,966 | 0.00% |
| NVDA250117P00920000 | 2024-04-23 3:35PM EDT | 920.00 | 174.03 | 0.00 | 0.00 | 0.00 | - | 6 | 305 | 0.00% |
| NVDA250117P00930000 | 2024-04-23 3:35PM EDT | 930.00 | 180.53 | 0.00 | 0.00 | 0.00 | - | 1 | 229 | 0.00% |
| NVDA250117P00940000 | 2024-04-19 3:41PM EDT | 940.00 | 229.34 | 0.00 | 0.00 | 0.00 | - | 17 | 488 | 0.00% |
| NVDA250117P00950000 | 2024-04-24 3:23PM EDT | 950.00 | 207.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,009 | 0.00% |
| NVDA250117P00960000 | 2024-04-24 10:23AM EDT | 960.00 | 199.00 | 0.00 | 0.00 | 0.00 | - | 2 | 610 | 0.00% |
| NVDA250117P00970000 | 2024-04-22 3:37PM EDT | 970.00 | 229.18 | 0.00 | 0.00 | 0.00 | - | 1 | 400 | 0.00% |
| NVDA250117P00980000 | 2024-04-23 10:54AM EDT | 980.00 | 217.02 | 0.00 | 0.00 | 0.00 | - | 2 | 276 | 0.00% |
| NVDA250117P00990000 | 2024-04-23 9:37AM EDT | 990.00 | 233.47 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.00% |
| NVDA250117P01000000 | 2024-04-24 3:47PM EDT | 1,000.00 | 247.91 | 0.00 | 0.00 | 0.00 | - | 13 | 1,219 | 0.00% |
| NVDA250117P01010000 | 2024-04-19 3:28PM EDT | 1,010.00 | 278.74 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 0.00% |
| NVDA250117P01020000 | 2024-04-16 10:30AM EDT | 1,020.00 | 220.02 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| NVDA250117P01030000 | 2024-04-19 3:28PM EDT | 1,030.00 | 294.74 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.00% |
| NVDA250117P01040000 | 2024-04-19 11:12AM EDT | 1,040.00 | 264.73 | 0.00 | 0.00 | 0.00 | - | 2 | 378 | 0.00% |
| NVDA250117P01050000 | 2024-04-19 1:15PM EDT | 1,050.00 | 280.04 | 0.00 | 0.00 | 0.00 | - | 1 | 316 | 0.00% |
| NVDA250117P01060000 | 2024-04-04 11:14AM EDT | 1,060.00 | 238.55 | 0.00 | 0.00 | 0.00 | - | 20 | 243 | 0.00% |
| NVDA250117P01070000 | 2024-04-01 1:51PM EDT | 1,070.00 | 244.80 | 0.00 | 0.00 | 0.00 | - | 2 | 205 | 0.00% |
| NVDA250117P01080000 | 2024-04-22 12:00PM EDT | 1,080.00 | 320.00 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| NVDA250117P01090000 | 2024-04-04 10:32AM EDT | 1,090.00 | 258.75 | 0.00 | 0.00 | 0.00 | - | 4 | 274 | 0.00% |
| NVDA250117P01100000 | 2024-04-22 2:18PM EDT | 1,100.00 | 326.98 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| NVDA250117P01110000 | 2024-04-11 3:27PM EDT | 1,110.00 | 270.10 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| NVDA250117P01120000 | 2024-03-22 10:41AM EDT | 1,120.00 | 275.75 | 371.20 | 378.45 | 0.00 | - | 6 | 379 | 51.39% |
| NVDA250117P01130000 | 2024-04-19 3:23PM EDT | 1,130.00 | 376.70 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 0.00% |
| NVDA250117P01140000 | 2024-04-19 2:10PM EDT | 1,140.00 | 369.21 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA250117P01150000 | 2024-04-19 3:23PM EDT | 1,150.00 | 394.30 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NVDA250117P01160000 | 2024-03-26 11:44AM EDT | 1,160.00 | 294.10 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| NVDA250117P01170000 | 2024-04-04 3:51PM EDT | 1,170.00 | 341.62 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| NVDA250117P01180000 | 2024-04-24 12:34PM EDT | 1,180.00 | 393.49 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| NVDA250117P01190000 | 2024-03-27 11:36AM EDT | 1,190.00 | 345.70 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| NVDA250117P01200000 | 2024-04-19 3:26PM EDT | 1,200.00 | 443.00 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 0.00% |
| NVDA250117P01210000 | 2024-03-18 1:41PM EDT | 1,210.00 | 378.95 | 385.95 | 397.35 | 0.00 | - | 2 | 16 | 0.00% |
| NVDA250117P01220000 | 2024-04-04 3:51PM EDT | 1,220.00 | 383.13 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| NVDA250117P01230000 | 2024-03-11 9:46AM EDT | 1,230.00 | 397.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| NVDA250117P01240000 | 2024-04-08 10:46AM EDT | 1,240.00 | 388.17 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| NVDA250117P01250000 | 2024-04-22 9:59AM EDT | 1,250.00 | 470.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NVDA250117P01260000 | 2024-03-25 11:34AM EDT | 1,260.00 | 364.55 | 447.75 | 451.85 | 0.00 | - | 4 | 5 | 0.00% |
| NVDA250117P01270000 | 2024-03-08 1:26PM EDT | 1,270.00 | 418.80 | 409.75 | 415.85 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250117P01280000 | 2024-04-24 12:34PM EDT | 1,280.00 | 484.33 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NVDA250117P01290000 | 2024-03-07 2:03PM EDT | 1,290.00 | 409.50 | 426.90 | 433.85 | 0.00 | - | 26 | 7 | 0.00% |
| NVDA250117P01300000 | 2024-04-22 9:59AM EDT | 1,300.00 | 517.14 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 0.00% |
| NVDA250117P01320000 | 2024-04-22 9:30AM EDT | 1,320.00 | 543.67 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NVDA250117P01340000 | 2024-03-21 11:52AM EDT | 1,340.00 | 452.12 | 575.20 | 583.25 | 0.00 | - | 2 | 30 | 56.82% |
| NVDA250117P01360000 | 2024-04-22 9:55AM EDT | 1,360.00 | 570.85 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA250117P01380000 | 2024-04-24 10:12AM EDT | 1,380.00 | 552.91 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| NVDA250117P01400000 | 2024-04-24 2:57PM EDT | 1,400.00 | 606.06 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| NVDA250117P01420000 | 2024-04-05 2:58PM EDT | 1,420.00 | 551.58 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| NVDA250117P01440000 | 2024-04-23 1:05PM EDT | 1,440.00 | 622.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01460000 | 2024-04-03 9:30AM EDT | 1,460.00 | 581.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01480000 | 2024-04-16 1:54PM EDT | 1,480.00 | 609.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P01490000 | 2024-03-14 11:31AM EDT | 1,490.00 | 626.83 | 608.70 | 621.95 | 0.00 | - | 4 | 9 | 0.00% |
| NVDA250117P01500000 | 2024-04-19 2:57PM EDT | 1,500.00 | 730.12 | 0.00 | 0.00 | 0.00 | - | 4 | 390 | 0.00% |
| NVDA250117P01510000 | 2024-03-13 10:10AM EDT | 1,510.00 | 634.94 | 625.20 | 631.20 | 0.00 | - | 38 | 33 | 0.00% |
| NVDA250117P01520000 | 2024-04-18 9:37AM EDT | 1,520.00 | 683.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01530000 | 2024-04-10 1:56PM EDT | 1,530.00 | 664.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01540000 | 2024-04-22 2:52PM EDT | 1,540.00 | 745.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01550000 | 2024-03-11 1:19PM EDT | 1,550.00 | 693.70 | 676.35 | 690.00 | 0.00 | - | 34 | 2 | 0.00% |
| NVDA250117P01560000 | 2024-04-22 2:50PM EDT | 1,560.00 | 765.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01580000 | 2024-04-11 9:35AM EDT | 1,580.00 | 697.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01600000 | 2024-04-16 10:36AM EDT | 1,600.00 | 729.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01620000 | 2024-03-25 1:08PM EDT | 1,620.00 | 680.37 | 815.45 | 830.45 | 0.00 | - | 2 | 0 | 47.32% |
| NVDA250117P01640000 | 2024-03-06 11:49AM EDT | 1,640.00 | 754.16 | 750.45 | 770.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01650000 | 2024-04-05 11:20AM EDT | 1,650.00 | 774.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01660000 | 2024-03-11 1:08PM EDT | 1,660.00 | 795.75 | 782.15 | 798.15 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01670000 | 2024-03-11 12:56PM EDT | 1,670.00 | 802.95 | 792.00 | 807.90 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01680000 | 2024-03-13 2:49PM EDT | 1,680.00 | 782.77 | 793.00 | 807.95 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01690000 | 2024-03-07 1:38PM EDT | 1,690.00 | 776.80 | 800.00 | 819.90 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P01700000 | 2024-03-27 9:32AM EDT | 1,700.00 | 778.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01710000 | 2024-03-11 1:24PM EDT | 1,710.00 | 847.15 | 831.40 | 848.10 | 0.00 | - | 6 | 0 | 0.00% |
| NVDA250117P01720000 | 2024-03-07 2:21PM EDT | 1,720.00 | 805.20 | 830.00 | 849.00 | 0.00 | - | - | 0 | 0.00% |
| NVDA250117P01730000 | 2024-03-11 1:48PM EDT | 1,730.00 | 873.30 | 851.45 | 868.30 | 0.00 | - | 4 | 0 | 0.00% |
| NVDA250117P01750000 | 2024-04-03 9:30AM EDT | 1,750.00 | 864.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01770000 | 2024-03-11 1:24PM EDT | 1,770.00 | 905.85 | 890.60 | 908.05 | 0.00 | - | 3 | 0 | 0.00% |
| NVDA250117P01780000 | 2024-03-11 1:55PM EDT | 1,780.00 | 927.84 | 900.65 | 918.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01790000 | 2024-03-08 10:35AM EDT | 1,790.00 | 839.10 | 900.00 | 918.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P01800000 | 2024-04-16 10:36AM EDT | 1,800.00 | 929.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NVDA250117P01820000 | 2024-04-05 11:20AM EDT | 1,820.00 | 944.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01840000 | 2024-03-20 3:16PM EDT | 1,840.00 | 932.25 | 1,069.65 | 1,084.65 | 0.00 | - | 50 | 0 | 75.02% |
| NVDA250117P01900000 | 2024-04-23 3:44PM EDT | 1,900.00 | 1,075.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NVDA250117P01930000 | 2024-03-28 10:26AM EDT | 1,930.00 | 1,025.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA250117P01940000 | 2024-04-23 10:39AM EDT | 1,940.00 | 1,112.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
