認購期權範圍2025年3月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321C00320000 | 2024-04-23 9:59AM EDT | 320.00 | 511.26 | 572.15 | 582.10 | 0.00 | - | 2 | 5 | 84.14% |
| NVDA250321C00350000 | 2024-04-05 9:43AM EDT | 350.00 | 544.90 | 545.20 | 553.95 | 0.00 | - | 1 | 3 | 80.17% |
| NVDA250321C00360000 | 2024-04-19 2:35PM EDT | 360.00 | 451.00 | 535.70 | 545.35 | 0.00 | - | 31 | 32 | 79.01% |
| NVDA250321C00370000 | 2024-04-15 11:53AM EDT | 370.00 | 544.55 | 526.75 | 536.60 | 0.00 | - | 5 | 7 | 78.06% |
| NVDA250321C00390000 | 2024-04-12 12:27PM EDT | 390.00 | 524.62 | 508.80 | 518.70 | 0.00 | - | 1 | 1 | 75.91% |
| NVDA250321C00400000 | 2024-04-26 12:59PM EDT | 400.00 | 503.49 | 500.40 | 509.10 | +63.49 | +14.43% | 1 | 119 | 74.80% |
| NVDA250321C00420000 | 2024-03-22 3:55PM EDT | 420.00 | 553.62 | 375.40 | 378.70 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA250321C00430000 | 2024-04-08 10:08AM EDT | 430.00 | 474.00 | 473.70 | 483.15 | 0.00 | - | 3 | 20 | 72.03% |
| NVDA250321C00440000 | 2024-03-12 1:31PM EDT | 440.00 | 498.40 | 493.85 | 501.30 | 0.00 | - | 5 | 6 | 90.35% |
| NVDA250321C00450000 | 2024-03-27 2:35PM EDT | 450.00 | 485.00 | 456.90 | 465.45 | 0.00 | - | 1 | 2 | 70.36% |
| NVDA250321C00460000 | 2024-04-23 1:52PM EDT | 460.00 | 400.95 | 446.90 | 458.40 | 0.00 | - | 3 | 5 | 69.58% |
| NVDA250321C00470000 | 2024-04-22 9:49AM EDT | 470.00 | 367.00 | 439.45 | 449.10 | 0.00 | - | 2 | 21 | 68.89% |
| NVDA250321C00480000 | 2024-04-26 3:30PM EDT | 480.00 | 436.76 | 430.00 | 440.25 | +52.46 | +13.65% | 1 | 17 | 67.66% |
| NVDA250321C00490000 | 2024-03-25 10:51AM EDT | 490.00 | 508.84 | 379.20 | 381.45 | 0.00 | - | 1 | 7 | 0.00% |
| NVDA250321C00500000 | 2024-04-25 9:58AM EDT | 500.00 | 354.82 | 417.95 | 420.60 | 0.00 | - | 2 | 48 | 66.78% |
| NVDA250321C00520000 | 2024-04-26 11:14AM EDT | 520.00 | 394.15 | 401.30 | 404.75 | +45.63 | +13.09% | 1 | 9 | 65.53% |
| NVDA250321C00540000 | 2024-04-26 1:01PM EDT | 540.00 | 385.92 | 385.50 | 389.15 | +63.52 | +19.70% | 1 | 24 | 64.50% |
| NVDA250321C00560000 | 2024-04-24 12:06PM EDT | 560.00 | 308.90 | 370.00 | 373.35 | 0.00 | - | 1 | 7 | 63.39% |
| NVDA250321C00580000 | 2024-04-23 3:19PM EDT | 580.00 | 357.51 | 355.15 | 357.95 | +49.41 | +16.04% | 1 | 59 | 62.46% |
| NVDA250321C00600000 | 2024-04-26 1:55PM EDT | 600.00 | 341.89 | 340.65 | 342.90 | +46.89 | +15.89% | 5 | 120 | 61.58% |
| NVDA250321C00620000 | 2024-04-26 11:26AM EDT | 620.00 | 322.00 | 326.05 | 328.85 | +51.25 | +18.93% | 1 | 97 | 60.81% |
| NVDA250321C00640000 | 2024-04-26 10:49AM EDT | 640.00 | 306.00 | 312.10 | 314.95 | +54.35 | +21.60% | 1 | 87 | 60.09% |
| NVDA250321C00660000 | 2024-04-25 11:49AM EDT | 660.00 | 245.40 | 298.60 | 301.45 | 0.00 | - | 7 | 96 | 59.43% |
| NVDA250321C00680000 | 2024-04-24 12:44PM EDT | 680.00 | 226.80 | 285.55 | 288.40 | 0.00 | - | 1 | 70 | 58.84% |
| NVDA250321C00700000 | 2024-04-25 11:47AM EDT | 700.00 | 222.45 | 273.80 | 275.50 | 0.00 | - | 4 | 214 | 58.41% |
| NVDA250321C00710000 | 2024-04-25 12:14PM EDT | 710.00 | 219.35 | 266.75 | 269.65 | 0.00 | - | 6 | 66 | 58.05% |
| NVDA250321C00720000 | 2024-04-26 1:24PM EDT | 720.00 | 264.88 | 260.70 | 263.60 | +43.47 | +19.63% | 2 | 74 | 57.80% |
| NVDA250321C00730000 | 2024-04-24 12:54PM EDT | 730.00 | 203.35 | 254.80 | 257.70 | 0.00 | - | 1 | 103 | 57.58% |
| NVDA250321C00740000 | 2024-04-25 2:29PM EDT | 740.00 | 210.22 | 249.45 | 251.85 | 0.00 | - | 92 | 94 | 57.44% |
| NVDA250321C00750000 | 2024-04-26 3:04PM EDT | 750.00 | 242.90 | 243.60 | 245.85 | +38.63 | +18.91% | 8 | 113 | 57.15% |
| NVDA250321C00760000 | 2024-04-25 10:27AM EDT | 760.00 | 197.00 | 238.10 | 240.55 | 0.00 | - | 2 | 130 | 57.02% |
| NVDA250321C00770000 | 2024-04-26 3:52PM EDT | 770.00 | 232.90 | 232.35 | 234.80 | +38.88 | +20.04% | 3 | 113 | 56.74% |
| NVDA250321C00780000 | 2024-04-26 11:57AM EDT | 780.00 | 220.40 | 225.00 | 229.65 | +35.75 | +19.36% | 4 | 77 | 56.26% |
| NVDA250321C00790000 | 2024-04-26 1:24PM EDT | 790.00 | 225.37 | 221.90 | 224.35 | +45.37 | +25.21% | 2 | 85 | 56.45% |
| NVDA250321C00800000 | 2024-04-26 2:38PM EDT | 800.00 | 216.62 | 216.60 | 218.85 | +36.62 | +20.34% | 10 | 372 | 56.21% |
| NVDA250321C00810000 | 2024-04-26 1:55PM EDT | 810.00 | 212.60 | 209.80 | 213.65 | +33.38 | +18.63% | 47 | 299 | 55.74% |
| NVDA250321C00820000 | 2024-04-26 3:50PM EDT | 820.00 | 207.18 | 206.75 | 208.70 | +32.68 | +18.73% | 74 | 226 | 55.90% |
| NVDA250321C00830000 | 2024-04-25 3:57PM EDT | 830.00 | 165.64 | 201.85 | 203.80 | 0.00 | - | 117 | 244 | 55.75% |
| NVDA250321C00840000 | 2024-04-26 3:50PM EDT | 840.00 | 197.91 | 197.25 | 198.90 | +36.56 | +22.66% | 229 | 384 | 55.61% |
| NVDA250321C00850000 | 2024-04-26 1:15PM EDT | 850.00 | 193.78 | 192.60 | 194.15 | +36.78 | +23.43% | 20 | 593 | 55.46% |
| NVDA250321C00860000 | 2024-04-26 2:20PM EDT | 860.00 | 187.54 | 187.85 | 189.80 | +41.85 | +28.73% | 7 | 281 | 55.34% |
| NVDA250321C00880000 | 2024-04-26 3:40PM EDT | 880.00 | 179.46 | 179.15 | 180.90 | +31.71 | +21.46% | 35 | 420 | 55.10% |
| NVDA250321C00900000 | 2024-04-26 3:53PM EDT | 900.00 | 170.50 | 170.70 | 172.25 | +31.55 | +22.71% | 30 | 733 | 54.85% |
| NVDA250321C00920000 | 2024-04-25 2:37PM EDT | 920.00 | 131.50 | 162.40 | 164.30 | 0.00 | - | 11 | 225 | 54.63% |
| NVDA250321C00940000 | 2024-04-26 3:28PM EDT | 940.00 | 155.54 | 154.90 | 156.40 | +37.44 | +31.70% | 16 | 312 | 54.45% |
| NVDA250321C00960000 | 2024-04-26 3:00PM EDT | 960.00 | 147.30 | 147.35 | 149.00 | +30.75 | +26.38% | 18 | 188 | 54.25% |
| NVDA250321C00980000 | 2024-04-26 2:02PM EDT | 980.00 | 138.90 | 140.45 | 141.90 | +23.90 | +20.78% | 10 | 187 | 54.10% |
| NVDA250321C01000000 | 2024-04-26 2:55PM EDT | 1,000.00 | 132.35 | 133.60 | 135.10 | +27.10 | +25.75% | 75 | 891 | 53.92% |
| NVDA250321C01020000 | 2024-04-26 12:11PM EDT | 1,020.00 | 122.70 | 127.25 | 128.75 | +23.70 | +23.94% | 47 | 117 | 53.80% |
| NVDA250321C01040000 | 2024-04-25 11:39AM EDT | 1,040.00 | 89.85 | 121.10 | 122.60 | 0.00 | - | 2 | 146 | 53.66% |
| NVDA250321C01060000 | 2024-04-25 11:37AM EDT | 1,060.00 | 85.25 | 115.15 | 116.75 | 0.00 | - | 2 | 163 | 53.52% |
| NVDA250321C01080000 | 2024-04-24 9:53AM EDT | 1,080.00 | 85.57 | 109.70 | 111.30 | 0.00 | - | 1 | 96 | 53.44% |
| NVDA250321C01100000 | 2024-04-26 3:37PM EDT | 1,100.00 | 104.10 | 104.45 | 105.80 | +22.55 | +27.65% | 41 | 710 | 53.32% |
| NVDA250321C01120000 | 2024-04-25 10:00AM EDT | 1,120.00 | 71.05 | 99.35 | 100.90 | 0.00 | - | 1 | 135 | 53.23% |
| NVDA250321C01140000 | 2024-04-23 3:53PM EDT | 1,140.00 | 70.35 | 94.55 | 96.00 | 0.00 | - | 3 | 226 | 53.13% |
| NVDA250321C01160000 | 2024-04-23 12:44PM EDT | 1,160.00 | 65.38 | 89.85 | 91.45 | 0.00 | - | 2 | 68 | 53.03% |
| NVDA250321C01180000 | 2024-04-25 10:08AM EDT | 1,180.00 | 61.00 | 85.65 | 87.10 | 0.00 | - | 1 | 300 | 52.97% |
| NVDA250321C01200000 | 2024-04-26 3:13PM EDT | 1,200.00 | 82.00 | 81.45 | 82.90 | +21.55 | +35.65% | 28 | 422 | 52.88% |
| NVDA250321C01220000 | 2024-04-24 11:19AM EDT | 1,220.00 | 55.90 | 77.45 | 79.05 | 0.00 | - | 2 | 56 | 52.81% |
| NVDA250321C01240000 | 2024-04-26 2:07PM EDT | 1,240.00 | 73.00 | 73.75 | 75.25 | +24.00 | +48.98% | 2 | 37 | 52.75% |
| NVDA250321C01260000 | 2024-04-26 3:37PM EDT | 1,260.00 | 70.50 | 70.40 | 71.75 | +20.63 | +41.37% | 37 | 175 | 52.74% |
| NVDA250321C01280000 | 2024-04-25 10:34AM EDT | 1,280.00 | 47.85 | 66.90 | 68.35 | 0.00 | - | 3 | 21 | 52.66% |
| NVDA250321C01300000 | 2024-04-26 3:29PM EDT | 1,300.00 | 64.75 | 63.70 | 65.10 | +17.13 | +35.97% | 87 | 125 | 52.61% |
| NVDA250321C01320000 | 2024-04-18 12:16PM EDT | 1,320.00 | 54.70 | 60.80 | 62.15 | 0.00 | - | 4 | 23 | 52.61% |
| NVDA250321C01340000 | 2024-04-17 3:40PM EDT | 1,340.00 | 49.35 | 57.75 | 59.25 | 0.00 | - | 1 | 127 | 52.54% |
| NVDA250321C01360000 | 2024-04-24 11:15AM EDT | 1,360.00 | 38.45 | 55.20 | 56.50 | 0.00 | - | 1 | 81 | 52.54% |
| NVDA250321C01370000 | 2024-04-26 11:33AM EDT | 1,370.00 | 51.70 | 53.90 | 55.20 | +0.30 | +0.58% | 1 | 12 | 52.54% |
| NVDA250321C01380000 | 2024-04-26 12:11PM EDT | 1,380.00 | 50.30 | 52.65 | 53.95 | +18.40 | +57.68% | 1 | 18 | 52.54% |
| NVDA250321C01390000 | 2024-04-04 3:42PM EDT | 1,390.00 | 52.20 | 51.30 | 52.70 | 0.00 | - | 2 | 4 | 52.51% |
| NVDA250321C01400000 | 2024-04-26 12:16PM EDT | 1,400.00 | 47.90 | 50.05 | 51.40 | +11.65 | +32.14% | 5 | 125 | 52.48% |
| NVDA250321C01410000 | 2024-04-17 2:52PM EDT | 1,410.00 | 44.25 | 49.00 | 50.30 | 0.00 | - | 1 | 18 | 52.51% |
| NVDA250321C01420000 | 2024-04-19 2:30PM EDT | 1,420.00 | 29.66 | 47.85 | 49.15 | 0.00 | - | 15 | 24 | 52.50% |
| NVDA250321C01430000 | 2024-04-10 11:42AM EDT | 1,430.00 | 45.71 | 46.65 | 47.95 | 0.00 | - | 2 | 3 | 52.47% |
| NVDA250321C01440000 | 2024-04-26 2:29PM EDT | 1,440.00 | 46.18 | 45.55 | 46.80 | +16.03 | +53.17% | 1 | 5 | 52.45% |
| NVDA250321C01450000 | 2024-04-19 12:23PM EDT | 1,450.00 | 31.25 | 44.50 | 45.80 | 0.00 | - | 1 | 34 | 52.46% |
| NVDA250321C01460000 | 2024-04-17 12:05PM EDT | 1,460.00 | 39.18 | 43.20 | 44.80 | -0.42 | -1.06% | 1 | 26 | 52.41% |
| NVDA250321C01470000 | 2024-04-22 1:07PM EDT | 1,470.00 | 24.63 | 42.55 | 43.85 | 0.00 | - | 5 | 14 | 52.50% |
| NVDA250321C01480000 | 2024-04-10 11:21AM EDT | 1,480.00 | 40.57 | 41.50 | 42.80 | 0.00 | - | 2 | 2 | 52.47% |
| NVDA250321C01490000 | 2024-04-23 10:00AM EDT | 1,490.00 | 25.74 | 40.55 | 41.85 | 0.00 | - | 2 | 27 | 52.47% |
| NVDA250321C01500000 | 2024-04-26 3:30PM EDT | 1,500.00 | 40.50 | 39.65 | 40.90 | +13.99 | +52.77% | 1 | 191 | 52.48% |
| NVDA250321C01510000 | 2024-04-25 9:54AM EDT | 1,510.00 | 26.44 | 38.75 | 40.05 | 0.00 | - | 1 | 43 | 52.50% |
| NVDA250321C01520000 | 2024-04-22 10:09AM EDT | 1,520.00 | 22.00 | 37.85 | 39.15 | 0.00 | - | 20 | 21 | 52.49% |
| NVDA250321C01530000 | 2024-04-26 3:47PM EDT | 1,530.00 | 36.80 | 36.95 | 38.30 | +10.79 | +41.48% | 451 | 455 | 52.49% |
| NVDA250321C01540000 | 2024-04-24 9:37AM EDT | 1,540.00 | 26.90 | 36.20 | 37.45 | 0.00 | - | 1 | 19 | 52.51% |
| NVDA250321C01550000 | 2024-04-25 3:53PM EDT | 1,550.00 | 25.30 | 35.40 | 36.60 | 0.00 | - | 2 | 53 | 52.52% |
| NVDA250321C01560000 | 2024-04-26 2:30PM EDT | 1,560.00 | 35.81 | 34.60 | 35.85 | +15.80 | +78.96% | 1 | 501 | 52.53% |
| NVDA250321C01570000 | 2024-04-15 12:42PM EDT | 1,570.00 | 29.85 | 33.85 | 35.10 | -5.15 | -14.71% | 3 | 4 | 52.55% |
| NVDA250321C01580000 | 2024-04-19 2:42PM EDT | 1,580.00 | 20.05 | 33.05 | 34.30 | 0.00 | - | 15 | 22 | 52.54% |
| NVDA250321C01590000 | 2024-04-23 2:20PM EDT | 1,590.00 | 22.30 | 32.30 | 33.55 | 0.00 | - | 1 | 29 | 52.54% |
| NVDA250321C01600000 | 2024-04-25 1:24PM EDT | 1,600.00 | 27.50 | 31.65 | 32.80 | +5.28 | +23.76% | 3 | 44 | 52.56% |
| NVDA250321C01610000 | 2024-04-12 3:22PM EDT | 1,610.00 | 33.40 | 30.90 | 32.15 | 0.00 | - | 6 | 21 | 52.57% |
| NVDA250321C01620000 | 2024-04-26 11:47AM EDT | 1,620.00 | 29.00 | 30.25 | 31.45 | +8.40 | +40.78% | 1 | 15 | 52.59% |
| NVDA250321C01630000 | 2024-04-12 3:24PM EDT | 1,630.00 | 32.13 | 29.60 | 30.85 | 0.00 | - | 4 | 64 | 52.62% |
| NVDA250321C01640000 | 2024-04-23 2:04PM EDT | 1,640.00 | 19.80 | 28.95 | 30.15 | 0.00 | - | 3 | 138 | 52.62% |
| NVDA250321C01650000 | 2024-04-24 11:43AM EDT | 1,650.00 | 19.05 | 28.40 | 29.55 | 0.00 | - | 45 | 336 | 52.66% |
| NVDA250321C01660000 | 2024-04-03 9:57AM EDT | 1,660.00 | 33.22 | 27.80 | 28.95 | 0.00 | - | 8 | 43 | 52.68% |
| NVDA250321C01670000 | 2024-04-19 12:47PM EDT | 1,670.00 | 19.24 | 27.15 | 28.35 | 0.00 | - | 3 | 52 | 52.68% |
| NVDA250321C01680000 | 2024-04-26 12:13PM EDT | 1,680.00 | 25.45 | 26.55 | 27.75 | +1.20 | +4.95% | 1 | 45 | 52.69% |
| NVDA250321C01690000 | 2024-04-10 9:33AM EDT | 1,690.00 | 21.50 | 26.00 | 27.25 | 0.00 | - | 1 | 29 | 52.73% |
| NVDA250321C01700000 | 2024-04-24 3:28PM EDT | 1,700.00 | 24.40 | 25.50 | 26.65 | +9.40 | +62.67% | 9 | 166 | 52.75% |
| NVDA250321C01710000 | 2024-04-03 12:03PM EDT | 1,710.00 | 30.98 | 24.90 | 26.15 | 0.00 | - | 14 | 14 | 52.76% |
| NVDA250321C01720000 | 2024-04-16 10:13AM EDT | 1,720.00 | 25.09 | 24.45 | 25.60 | 0.00 | - | 2 | 11 | 52.80% |
| NVDA250321C01730000 | 2024-04-22 12:29PM EDT | 1,730.00 | 13.45 | 23.90 | 25.10 | 0.00 | - | 24 | 45 | 52.81% |
| NVDA250321C01740000 | 2024-04-09 1:47PM EDT | 1,740.00 | 20.10 | 23.40 | 24.60 | 0.00 | - | 24 | 25 | 52.83% |
| NVDA250321C01750000 | 2024-04-26 2:31PM EDT | 1,750.00 | 23.49 | 23.00 | 24.05 | +3.69 | +18.64% | 2 | 13 | 52.86% |
| NVDA250321C01760000 | 2024-04-26 2:47PM EDT | 1,760.00 | 22.00 | 22.45 | 23.50 | +2.44 | +12.47% | 2 | 42 | 52.84% |
| NVDA250321C01770000 | 2024-04-26 9:36AM EDT | 1,770.00 | 17.00 | 22.00 | 23.20 | -10.69 | -38.61% | 1 | 3 | 52.91% |
| NVDA250321C01780000 | 2024-04-03 12:41PM EDT | 1,780.00 | 27.48 | 21.55 | 22.60 | 0.00 | - | 8 | 21 | 52.89% |
| NVDA250321C01790000 | 2024-04-26 1:48PM EDT | 1,790.00 | 22.05 | 21.15 | 22.30 | +6.65 | +43.18% | 700 | 98 | 52.97% |
| NVDA250321C01800000 | 2024-04-24 3:29PM EDT | 1,800.00 | 12.10 | 20.75 | 21.80 | 0.00 | - | 2 | 49 | 52.98% |
| NVDA250321C01810000 | 2024-04-26 10:17AM EDT | 1,810.00 | 19.20 | 20.30 | 21.40 | +3.67 | +23.63% | 2 | 9 | 53.00% |
| NVDA250321C01820000 | 2024-04-04 12:15PM EDT | 1,820.00 | 24.25 | 19.90 | 21.05 | 0.00 | - | 6 | 3 | 53.05% |
| NVDA250321C01830000 | 2024-04-04 2:59PM EDT | 1,830.00 | 21.94 | 19.50 | 20.65 | 0.00 | - | 4 | 2 | 53.07% |
| NVDA250321C01840000 | 2024-04-26 12:52PM EDT | 1,840.00 | 18.90 | 19.10 | 20.20 | -12.42 | -39.66% | 17 | 7 | 53.08% |
| NVDA250321C01850000 | 2024-04-22 3:06PM EDT | 1,850.00 | 10.90 | 18.80 | 19.95 | 0.00 | - | 19 | 18 | 53.17% |
| NVDA250321C01860000 | 2024-04-24 3:18PM EDT | 1,860.00 | 10.55 | 18.35 | 19.50 | 0.00 | - | 2 | 11 | 53.15% |
| NVDA250321C01870000 | 2024-04-26 12:19PM EDT | 1,870.00 | 17.40 | 18.00 | 19.10 | +7.06 | +68.28% | 6 | 9 | 53.16% |
| NVDA250321C01880000 | 2024-04-25 10:51AM EDT | 1,880.00 | 11.65 | 17.65 | 18.75 | 0.00 | - | 1 | 19 | 53.19% |
| NVDA250321C01890000 | 2024-04-25 11:34AM EDT | 1,890.00 | 11.21 | 17.30 | 18.40 | 0.00 | - | 1 | 12 | 53.22% |
| NVDA250321C01900000 | 2024-04-26 10:02AM EDT | 1,900.00 | 14.40 | 17.05 | 18.00 | +2.60 | +22.03% | 2 | 124 | 53.25% |
| NVDA250321C01910000 | 2024-04-26 9:54AM EDT | 1,910.00 | 13.80 | 16.65 | 17.70 | +3.35 | +32.06% | 4 | 52 | 53.27% |
| NVDA250321C01920000 | 2024-04-19 10:39AM EDT | 1,920.00 | 12.10 | 16.35 | 17.40 | 0.00 | - | 1 | 103 | 53.31% |
| NVDA250321C01930000 | 2024-04-26 9:57AM EDT | 1,930.00 | 13.30 | 16.00 | 17.85 | +2.64 | +24.77% | 1 | 172 | 53.60% |
| NVDA250321C01940000 | 2024-04-26 3:25PM EDT | 1,940.00 | 16.00 | 15.80 | 16.80 | +4.70 | +41.59% | 17 | 669 | 53.40% |
認沽盤範圍2025年3月21日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA250321P00320000 | 2024-04-26 2:46PM EDT | 320.00 | 3.20 | 2.89 | 3.40 | -0.40 | -11.11% | 3 | 801 | 56.29% |
| NVDA250321P00330000 | 2024-04-19 3:48PM EDT | 330.00 | 5.54 | 3.20 | 3.80 | 0.00 | - | 2 | 451 | 55.73% |
| NVDA250321P00340000 | 2024-04-08 12:02PM EDT | 340.00 | 3.75 | 3.20 | 4.65 | 0.00 | - | 3 | 10 | 55.29% |
| NVDA250321P00350000 | 2024-04-26 10:15AM EDT | 350.00 | 4.35 | 4.10 | 4.35 | -0.62 | -12.47% | 1 | 129 | 54.47% |
| NVDA250321P00360000 | 2024-04-22 9:35AM EDT | 360.00 | 6.96 | 4.05 | 5.55 | 0.00 | - | 1 | 15 | 54.25% |
| NVDA250321P00370000 | 2024-04-24 3:44PM EDT | 370.00 | 6.50 | 5.20 | 6.05 | 0.00 | - | 1 | 18 | 54.41% |
| NVDA250321P00380000 | 2024-04-11 9:39AM EDT | 380.00 | 5.40 | 5.05 | 6.65 | 0.00 | - | 4 | 18 | 53.33% |
| NVDA250321P00390000 | 2024-04-25 12:25PM EDT | 390.00 | 7.45 | 6.10 | 6.75 | 0.00 | - | 20 | 415 | 52.86% |
| NVDA250321P00400000 | 2024-04-26 9:50AM EDT | 400.00 | 7.00 | 6.85 | 7.25 | -0.85 | -10.83% | 16 | 327 | 52.42% |
| NVDA250321P00410000 | 2024-04-26 1:20PM EDT | 410.00 | 7.75 | 6.95 | 8.55 | -3.10 | -28.57% | 1 | 29 | 52.04% |
| NVDA250321P00420000 | 2024-04-25 12:33PM EDT | 420.00 | 9.90 | 8.00 | 9.30 | 0.00 | - | 1 | 20 | 51.87% |
| NVDA250321P00430000 | 2024-04-26 9:34AM EDT | 430.00 | 10.00 | 9.00 | 9.50 | -0.95 | -8.68% | 5 | 26 | 51.23% |
| NVDA250321P00440000 | 2024-04-26 10:26AM EDT | 440.00 | 10.35 | 9.30 | 11.00 | -1.95 | -15.85% | 1 | 12 | 50.93% |
| NVDA250321P00450000 | 2024-04-26 10:21AM EDT | 450.00 | 11.15 | 10.85 | 11.30 | -3.71 | -24.97% | 3 | 59 | 50.59% |
| NVDA250321P00460000 | 2024-04-26 3:21PM EDT | 460.00 | 11.96 | 11.70 | 12.45 | -5.54 | -31.66% | 1 | 27 | 50.27% |
| NVDA250321P00470000 | 2024-04-23 10:07AM EDT | 470.00 | 15.65 | 12.15 | 14.05 | 0.00 | - | 1 | 46 | 50.86% |
| NVDA250321P00480000 | 2024-04-22 11:36AM EDT | 480.00 | 20.06 | 13.10 | 15.40 | 0.00 | - | 2 | 37 | 50.71% |
| NVDA250321P00490000 | 2024-04-22 9:47AM EDT | 490.00 | 21.40 | 14.30 | 16.65 | 0.00 | - | 1 | 9 | 50.40% |
| NVDA250321P00500000 | 2024-04-26 3:26PM EDT | 500.00 | 16.65 | 16.45 | 17.15 | -2.85 | -14.62% | 19 | 289 | 49.41% |
| NVDA250321P00520000 | 2024-04-26 3:47PM EDT | 520.00 | 19.75 | 19.25 | 20.05 | -2.57 | -11.51% | 11 | 375 | 48.91% |
| NVDA250321P00540000 | 2024-04-26 1:29PM EDT | 540.00 | 23.00 | 22.35 | 23.35 | -3.30 | -12.55% | 7 | 516 | 48.48% |
| NVDA250321P00560000 | 2024-04-25 11:08AM EDT | 560.00 | 31.50 | 26.05 | 26.95 | 0.00 | - | 2 | 189 | 48.02% |
| NVDA250321P00580000 | 2024-04-26 1:20PM EDT | 580.00 | 30.40 | 30.00 | 30.95 | -4.50 | -12.89% | 1 | 142 | 47.60% |
| NVDA250321P00600000 | 2024-04-26 3:46PM EDT | 600.00 | 35.20 | 34.40 | 35.30 | -4.57 | -11.49% | 10 | 697 | 47.18% |
| NVDA250321P00620000 | 2024-04-25 2:12PM EDT | 620.00 | 45.32 | 39.15 | 40.25 | 0.00 | - | 11 | 279 | 46.87% |
| NVDA250321P00640000 | 2024-04-25 12:23PM EDT | 640.00 | 52.85 | 44.40 | 45.55 | 0.00 | - | 41 | 154 | 46.54% |
| NVDA250321P00660000 | 2024-04-26 3:41PM EDT | 660.00 | 50.60 | 50.10 | 51.00 | -6.85 | -11.92% | 1 | 744 | 46.09% |
| NVDA250321P00680000 | 2024-04-25 1:36PM EDT | 680.00 | 65.05 | 56.25 | 57.50 | 0.00 | - | 2 | 408 | 45.92% |
| NVDA250321P00700000 | 2024-04-26 3:46PM EDT | 700.00 | 64.23 | 62.85 | 64.05 | -7.87 | -10.92% | 37 | 1,448 | 45.59% |
| NVDA250321P00710000 | 2024-04-23 11:22AM EDT | 710.00 | 76.55 | 66.30 | 67.65 | 0.00 | - | 4 | 66 | 45.49% |
| NVDA250321P00720000 | 2024-04-24 11:52AM EDT | 720.00 | 83.76 | 69.85 | 71.30 | 0.00 | - | 1 | 101 | 45.37% |
| NVDA250321P00730000 | 2024-04-23 9:49AM EDT | 730.00 | 88.50 | 73.55 | 74.90 | 0.00 | - | 1 | 389 | 45.18% |
| NVDA250321P00740000 | 2024-04-26 12:32PM EDT | 740.00 | 79.50 | 77.40 | 78.65 | -12.15 | -13.26% | 6 | 393 | 45.01% |
| NVDA250321P00750000 | 2024-04-26 2:25PM EDT | 750.00 | 83.05 | 81.40 | 82.75 | -10.11 | -10.85% | 13 | 573 | 44.93% |
| NVDA250321P00760000 | 2024-04-25 11:05AM EDT | 760.00 | 100.60 | 85.25 | 86.85 | 0.00 | - | 31 | 376 | 44.81% |
| NVDA250321P00770000 | 2024-04-26 9:38AM EDT | 770.00 | 89.99 | 89.50 | 91.05 | -13.81 | -13.30% | 3 | 300 | 44.69% |
| NVDA250321P00780000 | 2024-04-25 9:39AM EDT | 780.00 | 120.00 | 93.75 | 95.35 | 0.00 | - | 2 | 136 | 44.56% |
| NVDA250321P00790000 | 2024-04-26 10:16AM EDT | 790.00 | 101.35 | 98.15 | 99.75 | -16.51 | -14.01% | 1 | 139 | 44.43% |
| NVDA250321P00800000 | 2024-04-26 1:39PM EDT | 800.00 | 103.50 | 102.70 | 104.25 | -17.85 | -14.71% | 52 | 1,058 | 44.29% |
| NVDA250321P00810000 | 2024-04-25 10:11AM EDT | 810.00 | 128.00 | 107.25 | 108.90 | 0.00 | - | 1 | 100 | 44.17% |
| NVDA250321P00820000 | 2024-04-26 12:12PM EDT | 820.00 | 115.40 | 111.95 | 113.60 | -8.47 | -6.84% | 78 | 396 | 44.03% |
| NVDA250321P00830000 | 2024-04-24 9:50AM EDT | 830.00 | 129.27 | 116.80 | 118.45 | 0.00 | - | 6 | 391 | 43.90% |
| NVDA250321P00840000 | 2024-04-26 11:03AM EDT | 840.00 | 123.40 | 121.80 | 123.40 | -15.35 | -11.06% | 2 | 52 | 43.78% |
| NVDA250321P00850000 | 2024-04-26 12:33PM EDT | 850.00 | 129.90 | 126.75 | 128.55 | -25.65 | -16.49% | 5 | 133 | 43.68% |
| NVDA250321P00860000 | 2024-04-26 9:59AM EDT | 860.00 | 138.25 | 131.90 | 133.75 | -13.80 | -9.08% | 1 | 130 | 43.56% |
| NVDA250321P00880000 | 2024-04-26 11:05AM EDT | 880.00 | 145.00 | 142.45 | 144.35 | -15.74 | -9.79% | 2 | 122 | 43.29% |
| NVDA250321P00900000 | 2024-04-26 3:43PM EDT | 900.00 | 155.66 | 153.70 | 155.45 | -17.94 | -10.33% | 7 | 127 | 43.05% |
| NVDA250321P00920000 | 2024-04-22 3:57PM EDT | 920.00 | 202.34 | 165.00 | 166.90 | 0.00 | - | 6 | 50 | 42.79% |
| NVDA250321P00940000 | 2024-04-18 2:21PM EDT | 940.00 | 191.35 | 176.80 | 178.90 | 0.00 | - | 5 | 142 | 42.58% |
| NVDA250321P00960000 | 2024-04-19 2:04PM EDT | 960.00 | 235.00 | 189.00 | 191.20 | 0.00 | - | 1 | 127 | 42.34% |
| NVDA250321P00980000 | 2024-04-12 12:24PM EDT | 980.00 | 198.50 | 199.65 | 205.30 | 0.00 | - | 8 | 46 | 42.53% |
| NVDA250321P01000000 | 2024-04-26 12:11PM EDT | 1,000.00 | 220.30 | 212.90 | 218.15 | -30.52 | -12.17% | 23 | 468 | 42.23% |
| NVDA250321P01020000 | 2024-04-26 12:14PM EDT | 1,020.00 | 233.40 | 224.05 | 234.75 | +13.05 | +5.92% | 8 | 16 | 42.97% |
| NVDA250321P01040000 | 2024-04-11 12:51PM EDT | 1,040.00 | 232.25 | 237.60 | 248.45 | 0.00 | - | 1 | 13 | 42.72% |
| NVDA250321P01060000 | 2024-04-09 1:17PM EDT | 1,060.00 | 274.35 | 253.40 | 263.90 | 0.00 | - | 30 | 46 | 42.92% |
| NVDA250321P01080000 | 2024-03-20 1:54PM EDT | 1,080.00 | 275.85 | 340.35 | 353.75 | 0.00 | - | 10 | 5 | 63.73% |
| NVDA250321P01100000 | 2024-04-18 3:18PM EDT | 1,100.00 | 303.73 | 280.40 | 296.00 | 0.00 | - | 1 | 31 | 43.44% |
| NVDA250321P01120000 | 2024-04-11 2:25PM EDT | 1,120.00 | 285.30 | 295.90 | 304.65 | 0.00 | - | 2 | 16 | 41.16% |
| NVDA250321P01140000 | 2024-03-12 12:15PM EDT | 1,140.00 | 312.92 | 307.50 | 311.15 | 0.00 | - | - | 2 | 37.90% |
| NVDA250321P01160000 | 2024-03-06 2:15PM EDT | 1,160.00 | 320.60 | 327.65 | 335.10 | 0.00 | - | 4 | 4 | 40.53% |
| NVDA250321P01180000 | 2024-04-09 2:23PM EDT | 1,180.00 | 367.10 | 342.45 | 355.40 | 0.00 | - | 2 | 2 | 41.86% |
| NVDA250321P01200000 | 2024-04-18 3:10PM EDT | 1,200.00 | 383.63 | 354.00 | 367.80 | 0.00 | - | - | 1 | 40.32% |
| NVDA250321P01220000 | 2024-04-26 2:04PM EDT | 1,220.00 | 384.23 | 375.85 | 390.00 | -40.96 | -9.63% | 35 | 48 | 42.26% |
| NVDA250321P01240000 | 2024-03-22 1:28PM EDT | 1,240.00 | 367.35 | 480.50 | 493.85 | 0.00 | - | 1 | 1 | 68.64% |
| NVDA250321P01260000 | 2024-04-26 2:04PM EDT | 1,260.00 | 417.66 | 404.00 | 417.25 | -42.88 | -9.31% | 35 | 46 | 39.50% |
| NVDA250321P01280000 | 2024-04-11 2:18PM EDT | 1,280.00 | 412.55 | 426.00 | 435.65 | 0.00 | - | - | 0 | 39.84% |
| NVDA250321P01300000 | 2024-04-18 3:10PM EDT | 1,300.00 | 468.73 | 443.70 | 452.45 | 0.00 | - | 1 | 22 | 39.43% |
| NVDA250321P01360000 | 2024-03-22 3:55PM EDT | 1,360.00 | 461.36 | 590.00 | 610.00 | 0.00 | - | 2 | 1 | 73.08% |
| NVDA250321P01370000 | 2024-03-07 11:15AM EDT | 1,370.00 | 484.40 | 502.95 | 511.70 | 0.00 | - | - | 7 | 37.34% |
| NVDA250321P01400000 | 2024-04-18 3:10PM EDT | 1,400.00 | 560.83 | 531.30 | 541.55 | 0.00 | - | 1 | 3 | 38.46% |
| NVDA250321P01410000 | 2024-03-13 2:48PM EDT | 1,410.00 | 539.12 | 537.75 | 547.65 | 0.00 | - | - | 1 | 36.60% |
| NVDA250321P01420000 | 2024-03-15 9:38AM EDT | 1,420.00 | 578.67 | 546.75 | 556.35 | 0.00 | - | 18 | 22 | 36.16% |
| NVDA250321P01430000 | 2024-03-19 10:01AM EDT | 1,430.00 | 588.77 | 585.90 | 596.35 | 0.00 | - | 2 | 27 | 51.09% |
| NVDA250321P01440000 | 2024-03-13 11:25AM EDT | 1,440.00 | 574.77 | 559.40 | 569.40 | 0.00 | - | 52 | 29 | 31.60% |
| NVDA250321P01450000 | 2024-03-11 12:58PM EDT | 1,450.00 | 593.70 | 580.75 | 592.30 | 0.00 | - | 2 | 3 | 40.81% |
| NVDA250321P01460000 | 2024-03-13 11:27AM EDT | 1,460.00 | 594.20 | 576.90 | 587.30 | 0.00 | - | 45 | 27 | 30.08% |
| NVDA250321P01470000 | 2024-03-12 12:15PM EDT | 1,470.00 | 586.73 | 583.95 | 597.50 | 0.00 | - | 4 | 8 | 30.63% |
| NVDA250321P01480000 | 2024-03-13 10:27AM EDT | 1,480.00 | 612.46 | 600.10 | 610.35 | 0.00 | - | 2 | 6 | 33.78% |
| NVDA250321P01490000 | 2024-03-12 11:59AM EDT | 1,490.00 | 602.20 | 606.70 | 612.95 | 0.00 | - | 5 | 4 | 22.05% |
| NVDA250321P01500000 | 2024-04-17 2:56PM EDT | 1,500.00 | 652.91 | 624.20 | 635.20 | 0.00 | - | 1 | 0 | 38.22% |
| NVDA250321P01510000 | 2024-04-23 12:46PM EDT | 1,510.00 | 691.11 | 633.55 | 643.00 | 0.00 | - | 2 | 1 | 36.95% |
| NVDA250321P01520000 | 2024-03-07 12:05PM EDT | 1,520.00 | 616.55 | 641.20 | 653.95 | 0.00 | - | - | 5 | 37.99% |
| NVDA250321P01530000 | 2024-04-01 10:32AM EDT | 1,530.00 | 627.60 | 649.50 | 666.00 | 0.00 | - | 2 | 0 | 39.78% |
| NVDA250321P01540000 | 2024-03-07 1:41PM EDT | 1,540.00 | 638.10 | 658.25 | 670.10 | 0.00 | - | - | 7 | 35.45% |
| NVDA250321P01550000 | 2024-03-11 10:28AM EDT | 1,550.00 | 690.15 | 676.45 | 691.05 | 0.00 | - | 2 | 7 | 43.66% |
| NVDA250321P01560000 | 2024-03-12 12:13PM EDT | 1,560.00 | 667.05 | 669.90 | 682.85 | 0.00 | - | 1 | 1 | 23.06% |
| NVDA250321P01570000 | 2024-03-12 12:13PM EDT | 1,570.00 | 676.25 | 679.20 | 693.20 | 0.00 | - | 1 | 7 | 25.21% |
| NVDA250321P01580000 | 2024-03-22 11:38AM EDT | 1,580.00 | 658.80 | 808.00 | 826.00 | 0.00 | - | 1 | 20 | 82.16% |
| NVDA250321P01590000 | 2024-03-11 12:55PM EDT | 1,590.00 | 729.80 | 715.45 | 727.80 | 0.00 | - | 2 | 6 | 42.95% |
| NVDA250321P01600000 | 2024-03-26 3:43PM EDT | 1,600.00 | 678.12 | 764.70 | 782.00 | 0.00 | - | 2 | 0 | 60.62% |
| NVDA250321P01610000 | 2024-04-23 12:46PM EDT | 1,610.00 | 790.98 | 724.00 | 744.00 | 0.00 | - | 2 | 1 | 40.87% |
| NVDA250321P01620000 | 2024-03-07 1:38PM EDT | 1,620.00 | 712.40 | 734.10 | 747.00 | 0.00 | - | - | 1 | 34.38% |
| NVDA250321P01650000 | 2024-03-08 12:42PM EDT | 1,650.00 | 751.60 | 763.10 | 776.55 | 0.00 | - | 1 | 1 | 34.56% |
| NVDA250321P01660000 | 2024-03-18 12:14PM EDT | 1,660.00 | 782.30 | 810.00 | 828.00 | 0.00 | - | - | 0 | 56.60% |
| NVDA250321P01680000 | 2024-03-08 12:42PM EDT | 1,680.00 | 780.00 | 792.60 | 805.95 | 0.00 | - | 2 | 2 | 34.43% |
| NVDA250321P01700000 | 2024-03-27 10:25AM EDT | 1,700.00 | 802.96 | 819.05 | 834.90 | 0.00 | - | 1 | 0 | 44.21% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 1,710.00 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 48.06% |
| NVDA250321P01720000 | 2024-03-07 1:39PM EDT | 1,720.00 | 808.35 | 832.30 | 850.00 | 0.00 | - | - | 0 | 40.48% |
| NVDA250321P01740000 | 2024-03-08 12:43PM EDT | 1,740.00 | 837.65 | 852.30 | 870.00 | 0.00 | - | 1 | 0 | 41.01% |
| NVDA250321P01760000 | 2024-03-07 1:33PM EDT | 1,760.00 | 847.50 | 872.35 | 890.00 | 0.00 | - | - | 0 | 41.52% |
| NVDA250321P01780000 | 2024-03-19 3:23PM EDT | 1,780.00 | 898.00 | 922.45 | 942.00 | 0.00 | - | 1 | 0 | 57.09% |
| NVDA250321P01790000 | 2024-03-20 12:16PM EDT | 1,790.00 | 905.77 | 1,018.00 | 1,036.00 | 0.00 | - | 2 | 0 | 89.94% |
| NVDA250321P01810000 | 2024-03-25 2:29PM EDT | 1,810.00 | 856.35 | 1,004.00 | 1,022.00 | 0.00 | - | 2 | 0 | 79.02% |
| NVDA250321P01830000 | 2024-03-21 12:37PM EDT | 1,830.00 | 908.95 | 1,058.00 | 1,078.00 | 0.00 | - | - | 0 | 91.61% |
