認購期權範圍2025年12月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219C00005000 | 2024-03-26 2:43PM EDT | 5.00 | 945.08 | 818.10 | 828.25 | 0.00 | - | 2 | 21 | 0.00% |
| NVDA251219C00010000 | 2024-02-23 4:27PM EDT | 10.00 | 777.84 | 929.70 | 943.50 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA251219C00050000 | 2024-04-15 9:30AM EDT | 50.00 | 848.05 | 826.70 | 840.90 | 0.00 | - | 11 | 13 | 139.01% |
| NVDA251219C00060000 | 2024-02-14 1:39PM EDT | 60.00 | 672.64 | 822.15 | 829.00 | 0.00 | - | 3 | 0 | 135.90% |
| NVDA251219C00065000 | 2024-01-22 12:34PM EDT | 65.00 | 540.17 | 601.10 | 616.80 | 0.00 | - | - | 8 | 0.00% |
| NVDA251219C00075000 | 2024-02-22 3:12PM EDT | 75.00 | 709.08 | 868.00 | 886.00 | 0.00 | - | 2 | 6 | 495.31% |
| NVDA251219C00080000 | 2024-01-05 11:17AM EDT | 80.00 | 414.55 | 587.55 | 590.45 | 0.00 | - | 2 | 2 | 0.00% |
| NVDA251219C00085000 | 2024-01-09 3:01PM EDT | 85.00 | 464.49 | 611.90 | 627.90 | 0.00 | - | 1 | 8 | 0.00% |
| NVDA251219C00090000 | 2024-01-05 11:06AM EDT | 90.00 | 406.41 | 578.50 | 581.30 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA251219C00095000 | 2023-11-06 3:40PM EDT | 95.00 | 371.25 | 366.45 | 374.55 | 0.00 | - | - | 1 | 0.00% |
| NVDA251219C00100000 | 2024-03-26 3:54PM EDT | 100.00 | 843.13 | 732.15 | 741.35 | 0.00 | - | 1 | 2 | 0.00% |
| NVDA251219C00105000 | 2023-12-28 1:42PM EDT | 105.00 | 402.65 | 512.60 | 517.95 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA251219C00110000 | 2024-04-02 10:03AM EDT | 110.00 | 786.10 | 771.80 | 786.85 | 0.00 | - | 1 | 2 | 110.93% |
| NVDA251219C00120000 | 2024-03-04 12:50PM EDT | 120.00 | 745.10 | 778.00 | 785.80 | 0.00 | - | 2 | 72 | 129.90% |
| NVDA251219C00125000 | 2024-04-04 3:52PM EDT | 125.00 | 753.02 | 758.70 | 773.30 | 0.00 | - | 1 | 1 | 107.03% |
| NVDA251219C00135000 | 2024-04-19 2:01PM EDT | 135.00 | 673.10 | 749.20 | 764.40 | 0.00 | - | 2 | 90 | 104.04% |
| NVDA251219C00140000 | 2024-03-08 12:54PM EDT | 140.00 | 758.00 | 750.15 | 759.15 | 0.00 | - | 10 | 36 | 106.96% |
| NVDA251219C00145000 | 2024-02-23 3:04PM EDT | 145.00 | 664.17 | 804.45 | 822.90 | 0.00 | - | 3 | 21 | 196.00% |
| NVDA251219C00150000 | 2024-04-10 3:23PM EDT | 150.00 | 734.30 | 736.20 | 750.45 | 0.00 | - | 20 | 58 | 100.50% |
| NVDA251219C00155000 | 2024-02-27 11:09AM EDT | 155.00 | 646.21 | 759.75 | 768.55 | 0.00 | - | 10 | 69 | 134.45% |
| NVDA251219C00160000 | 2024-03-11 10:15AM EDT | 160.00 | 712.93 | 720.65 | 731.00 | 0.00 | - | 20 | 183 | 82.97% |
| NVDA251219C00165000 | 2024-04-25 2:31PM EDT | 165.00 | 679.26 | 722.80 | 737.45 | 0.00 | - | 7 | 23 | 97.67% |
| NVDA251219C00170000 | 2024-02-27 11:02AM EDT | 170.00 | 631.57 | 746.35 | 755.25 | 0.00 | - | 3 | 20 | 128.45% |
| NVDA251219C00175000 | 2024-04-19 3:22PM EDT | 175.00 | 614.00 | 713.80 | 728.55 | 0.00 | - | 5 | 50 | 95.66% |
| NVDA251219C00180000 | 2024-04-19 3:44PM EDT | 180.00 | 598.35 | 709.45 | 724.10 | 0.00 | - | 1 | 31 | 94.79% |
| NVDA251219C00185000 | 2024-03-28 11:38AM EDT | 185.00 | 739.54 | 705.00 | 719.65 | 0.00 | - | 2 | 88 | 93.88% |
| NVDA251219C00190000 | 2024-04-23 1:51PM EDT | 190.00 | 652.28 | 700.20 | 715.20 | 0.00 | - | 1 | 113 | 92.75% |
| NVDA251219C00195000 | 2024-03-18 9:35AM EDT | 195.00 | 740.20 | 660.65 | 672.45 | 0.00 | - | 1 | 121 | 0.00% |
| NVDA251219C00200000 | 2024-04-22 9:39AM EDT | 200.00 | 606.08 | 691.85 | 705.90 | 0.00 | - | 2 | 486 | 91.10% |
| NVDA251219C00205000 | 2024-04-22 10:30AM EDT | 205.00 | 590.38 | 686.95 | 701.95 | 0.00 | - | 1 | 63 | 90.29% |
| NVDA251219C00210000 | 2024-03-06 10:38AM EDT | 210.00 | 690.47 | 675.40 | 683.05 | 0.00 | - | 1 | 84 | 75.39% |
| NVDA251219C00215000 | 2024-04-22 12:17PM EDT | 215.00 | 595.00 | 678.55 | 693.15 | 0.00 | - | 2 | 140 | 88.98% |
| NVDA251219C00220000 | 2024-04-25 10:19AM EDT | 220.00 | 624.58 | 674.15 | 688.75 | 0.00 | - | 1 | 193 | 88.22% |
| NVDA251219C00225000 | 2024-04-18 9:44AM EDT | 225.00 | 633.30 | 669.35 | 684.35 | 0.00 | - | 1 | 65 | 87.26% |
| NVDA251219C00230000 | 2024-04-26 11:20AM EDT | 230.00 | 668.20 | 665.00 | 679.95 | -7.30 | -1.08% | 2 | 212 | 86.56% |
| NVDA251219C00235000 | 2024-03-28 10:48AM EDT | 235.00 | 698.53 | 660.65 | 675.60 | 0.00 | - | 4 | 87 | 85.89% |
| NVDA251219C00240000 | 2024-04-04 9:30AM EDT | 240.00 | 681.80 | 656.60 | 671.20 | 0.00 | - | 1 | 247 | 85.35% |
| NVDA251219C00245000 | 2024-04-19 3:47PM EDT | 245.00 | 543.40 | 650.00 | 669.35 | 0.00 | - | 4 | 121 | 84.81% |
| NVDA251219C00250000 | 2024-04-22 9:43AM EDT | 250.00 | 559.75 | 649.95 | 659.20 | 0.00 | - | 5 | 613 | 83.44% |
| NVDA251219C00255000 | 2024-04-22 10:01AM EDT | 255.00 | 563.01 | 645.10 | 655.25 | 0.00 | - | 2 | 148 | 82.76% |
| NVDA251219C00260000 | 2024-04-19 2:02PM EDT | 260.00 | 562.56 | 640.85 | 650.95 | 0.00 | - | 2 | 165 | 82.21% |
| NVDA251219C00265000 | 2024-04-19 10:28AM EDT | 265.00 | 583.59 | 636.45 | 646.65 | 0.00 | - | 1 | 171 | 81.59% |
| NVDA251219C00270000 | 2024-03-28 11:15AM EDT | 270.00 | 667.79 | 632.15 | 642.80 | 0.00 | - | 2 | 206 | 81.21% |
| NVDA251219C00275000 | 2024-04-25 10:19AM EDT | 275.00 | 575.00 | 627.85 | 641.00 | 0.00 | - | 3 | 293 | 81.70% |
| NVDA251219C00280000 | 2024-04-18 9:35AM EDT | 280.00 | 590.00 | 623.65 | 636.70 | 0.00 | - | 1 | 551 | 81.15% |
| NVDA251219C00285000 | 2024-04-17 12:24PM EDT | 285.00 | 596.25 | 619.30 | 629.90 | 0.00 | - | 1 | 173 | 79.53% |
| NVDA251219C00290000 | 2024-04-19 3:05PM EDT | 290.00 | 510.84 | 615.05 | 628.15 | 0.00 | - | 1 | 197 | 80.00% |
| NVDA251219C00295000 | 2024-03-27 9:34AM EDT | 295.00 | 658.20 | 576.60 | 584.35 | 0.00 | - | 1 | 147 | 41.37% |
| NVDA251219C00300000 | 2024-04-25 2:28PM EDT | 300.00 | 560.45 | 606.00 | 620.25 | 0.00 | - | 1 | 1,059 | 78.95% |
| NVDA251219C00305000 | 2024-04-08 12:04PM EDT | 305.00 | 601.93 | 602.30 | 612.90 | 0.00 | - | 1 | 214 | 77.46% |
| NVDA251219C00310000 | 2024-04-17 3:00PM EDT | 310.00 | 574.00 | 598.20 | 611.15 | 0.00 | - | 4 | 630 | 77.92% |
| NVDA251219C00315000 | 2024-03-25 1:33PM EDT | 315.00 | 678.27 | 513.80 | 524.40 | 0.00 | - | 2 | 100 | 0.00% |
| NVDA251219C00320000 | 2024-04-10 2:32PM EDT | 320.00 | 584.35 | 589.80 | 599.80 | 0.00 | - | 4 | 95 | 75.90% |
| NVDA251219C00325000 | 2024-04-11 3:45PM EDT | 325.00 | 616.76 | 585.65 | 595.65 | 0.00 | - | 1 | 180 | 75.47% |
| NVDA251219C00330000 | 2024-04-09 10:28AM EDT | 330.00 | 557.53 | 581.45 | 591.50 | 0.00 | - | 1 | 102 | 75.02% |
| NVDA251219C00335000 | 2024-03-27 10:08AM EDT | 335.00 | 602.00 | 571.10 | 581.35 | 0.00 | - | 1 | 120 | 70.41% |
| NVDA251219C00340000 | 2024-04-26 1:53PM EDT | 340.00 | 577.41 | 573.25 | 586.10 | +36.89 | +6.82% | 1 | 168 | 75.13% |
| NVDA251219C00345000 | 2024-03-06 10:54AM EDT | 345.00 | 575.99 | 561.25 | 568.35 | 0.00 | - | 2 | 60 | 67.56% |
| NVDA251219C00350000 | 2024-04-22 1:26PM EDT | 350.00 | 487.15 | 565.45 | 574.95 | 0.00 | - | 1 | 313 | 73.49% |
| NVDA251219C00355000 | 2024-03-18 9:35AM EDT | 355.00 | 604.69 | 524.20 | 535.75 | 0.00 | - | 1 | 294 | 50.87% |
| NVDA251219C00360000 | 2024-04-09 2:39PM EDT | 360.00 | 528.80 | 556.75 | 569.75 | 0.00 | - | 1 | 387 | 73.44% |
| NVDA251219C00365000 | 2024-04-08 10:50AM EDT | 365.00 | 558.80 | 552.75 | 562.70 | 0.00 | - | 1 | 511 | 72.17% |
| NVDA251219C00370000 | 2024-04-19 12:27PM EDT | 370.00 | 483.11 | 548.75 | 558.60 | 0.00 | - | 1 | 378 | 71.79% |
| NVDA251219C00375000 | 2024-04-19 2:30PM EDT | 375.00 | 459.47 | 544.70 | 554.60 | 0.00 | - | 1 | 354 | 71.43% |
| NVDA251219C00380000 | 2024-04-19 1:58PM EDT | 380.00 | 468.00 | 540.70 | 550.60 | 0.00 | - | 2 | 339 | 71.08% |
| NVDA251219C00385000 | 2024-04-08 2:00PM EDT | 385.00 | 535.48 | 536.70 | 546.55 | 0.00 | - | 1 | 242 | 70.71% |
| NVDA251219C00390000 | 2024-04-22 10:41AM EDT | 390.00 | 445.50 | 529.70 | 546.70 | 0.00 | - | 1 | 872 | 70.67% |
| NVDA251219C00395000 | 2024-04-19 2:05PM EDT | 395.00 | 448.05 | 528.85 | 538.65 | 0.00 | - | 2 | 655 | 70.07% |
| NVDA251219C00400000 | 2024-04-23 1:51PM EDT | 400.00 | 475.90 | 525.35 | 537.20 | 0.00 | - | 2 | 714 | 70.52% |
| NVDA251219C00410000 | 2024-04-19 2:29PM EDT | 410.00 | 429.97 | 517.05 | 529.80 | 0.00 | - | 1 | 639 | 69.86% |
| NVDA251219C00415000 | 2024-04-02 9:37AM EDT | 415.00 | 528.45 | 513.20 | 523.00 | 0.00 | - | 1 | 136 | 68.81% |
| NVDA251219C00420000 | 2024-04-26 11:01AM EDT | 420.00 | 502.30 | 509.35 | 517.15 | +85.10 | +20.40% | 5 | 576 | 68.01% |
| NVDA251219C00425000 | 2024-03-27 11:45AM EDT | 425.00 | 529.00 | 508.90 | 511.80 | 0.00 | - | 10 | 319 | 68.20% |
| NVDA251219C00430000 | 2024-04-10 1:02PM EDT | 430.00 | 496.57 | 502.65 | 509.50 | 0.00 | - | 1 | 940 | 67.70% |
| NVDA251219C00435000 | 2024-04-19 3:32PM EDT | 435.00 | 399.85 | 501.30 | 504.20 | 0.00 | - | 3 | 575 | 67.65% |
| NVDA251219C00440000 | 2024-04-22 10:42AM EDT | 440.00 | 409.43 | 497.50 | 500.40 | 0.00 | - | 1 | 540 | 67.38% |
| NVDA251219C00445000 | 2024-04-26 9:47AM EDT | 445.00 | 461.87 | 493.75 | 496.70 | -20.23 | -4.20% | 1 | 343 | 67.13% |
| NVDA251219C00450000 | 2024-04-26 1:58PM EDT | 450.00 | 490.15 | 489.80 | 493.05 | +45.70 | +10.28% | 2 | 1,441 | 66.85% |
| NVDA251219C00455000 | 2024-04-19 1:50PM EDT | 455.00 | 419.50 | 486.20 | 489.40 | 0.00 | - | 7 | 440 | 66.64% |
| NVDA251219C00460000 | 2024-04-19 11:09AM EDT | 460.00 | 434.80 | 482.55 | 485.40 | 0.00 | - | 26 | 432 | 66.34% |
| NVDA251219C00465000 | 2024-04-23 11:41AM EDT | 465.00 | 428.45 | 478.85 | 482.00 | 0.00 | - | 2 | 243 | 66.15% |
| NVDA251219C00470000 | 2024-04-23 11:41AM EDT | 470.00 | 424.85 | 475.20 | 478.10 | 0.00 | - | 2 | 339 | 65.87% |
| NVDA251219C00475000 | 2024-04-17 3:47PM EDT | 475.00 | 443.00 | 471.55 | 474.65 | 0.00 | - | 2 | 325 | 65.68% |
| NVDA251219C00480000 | 2024-04-26 2:55PM EDT | 480.00 | 466.02 | 467.90 | 470.75 | +41.13 | +9.68% | 3 | 721 | 65.38% |
| NVDA251219C00485000 | 2024-04-04 10:16AM EDT | 485.00 | 482.80 | 464.25 | 467.10 | 0.00 | - | 2 | 185 | 65.14% |
| NVDA251219C00490000 | 2024-04-24 1:11PM EDT | 490.00 | 398.83 | 460.70 | 463.80 | 0.00 | - | 1 | 305 | 64.99% |
| NVDA251219C00495000 | 2024-04-23 10:21AM EDT | 495.00 | 401.75 | 457.10 | 459.95 | 0.00 | - | 26 | 335 | 64.71% |
| NVDA251219C00500000 | 2024-04-26 12:53PM EDT | 500.00 | 451.00 | 451.55 | 456.35 | +46.00 | +11.36% | 3 | 817 | 64.08% |
| NVDA251219C00505000 | 2024-04-25 2:42PM EDT | 505.00 | 403.05 | 450.00 | 452.85 | 0.00 | - | 20 | 200 | 64.28% |
| NVDA251219C00510000 | 2024-04-23 10:33AM EDT | 510.00 | 400.00 | 446.50 | 449.60 | 0.00 | - | 1 | 642 | 64.13% |
| NVDA251219C00515000 | 2024-04-02 10:20AM EDT | 515.00 | 444.75 | 443.00 | 445.85 | 0.00 | - | 10 | 189 | 63.88% |
| NVDA251219C00520000 | 2024-04-19 10:28AM EDT | 520.00 | 385.79 | 439.55 | 442.35 | 0.00 | - | 1 | 555 | 63.68% |
| NVDA251219C00525000 | 2024-04-19 3:52PM EDT | 525.00 | 334.55 | 436.10 | 438.95 | 0.00 | - | 5 | 167 | 63.50% |
| NVDA251219C00530000 | 2024-04-03 11:42AM EDT | 530.00 | 455.00 | 432.65 | 435.50 | 0.00 | - | 25 | 386 | 63.30% |
| NVDA251219C00535000 | 2024-04-15 9:30AM EDT | 535.00 | 400.45 | 429.25 | 432.10 | -44.48 | -10.00% | 2 | 573 | 63.12% |
| NVDA251219C00540000 | 2024-04-02 1:02PM EDT | 540.00 | 446.45 | 425.95 | 428.50 | 0.00 | - | 4 | 216 | 62.91% |
| NVDA251219C00545000 | 2024-04-19 1:58PM EDT | 545.00 | 350.70 | 422.55 | 425.40 | 0.00 | - | 2 | 55 | 62.78% |
| NVDA251219C00550000 | 2024-04-26 11:42AM EDT | 550.00 | 409.20 | 419.30 | 421.70 | +39.20 | +10.59% | 10 | 463 | 62.55% |
| NVDA251219C00555000 | 2024-04-17 10:53AM EDT | 555.00 | 400.00 | 415.90 | 418.45 | 0.00 | - | 2 | 55 | 62.38% |
| NVDA251219C00560000 | 2024-04-19 10:24AM EDT | 560.00 | 361.25 | 412.60 | 415.10 | 0.00 | - | 1 | 83 | 62.21% |
| NVDA251219C00565000 | 2024-03-13 1:52PM EDT | 565.00 | 439.78 | 412.25 | 415.35 | 0.00 | - | 4 | 258 | 63.17% |
| NVDA251219C00570000 | 2024-04-26 12:33PM EDT | 570.00 | 402.02 | 403.45 | 408.85 | +53.92 | +15.49% | 6 | 1,035 | 61.48% |
| NVDA251219C00575000 | 2024-04-02 11:44AM EDT | 575.00 | 417.20 | 402.85 | 405.35 | 0.00 | - | 1 | 287 | 61.73% |
| NVDA251219C00580000 | 2024-04-09 2:53PM EDT | 580.00 | 370.50 | 399.60 | 402.10 | 0.00 | - | 1 | 206 | 61.57% |
| NVDA251219C00585000 | 2024-04-08 10:08AM EDT | 585.00 | 393.61 | 396.40 | 398.90 | 0.00 | - | 2 | 283 | 61.41% |
| NVDA251219C00590000 | 2024-04-04 3:25PM EDT | 590.00 | 386.24 | 393.25 | 395.70 | 0.00 | - | 2 | 223 | 61.26% |
| NVDA251219C00595000 | 2024-04-25 12:40PM EDT | 595.00 | 339.67 | 390.05 | 392.55 | 0.00 | - | 1 | 68 | 61.11% |
| NVDA251219C00600000 | 2024-04-26 2:05PM EDT | 600.00 | 383.54 | 386.75 | 389.80 | +56.04 | +17.11% | 3 | 897 | 61.00% |
| NVDA251219C00605000 | 2024-04-19 2:44PM EDT | 605.00 | 299.60 | 383.80 | 386.25 | 0.00 | - | 4 | 113 | 60.81% |
| NVDA251219C00610000 | 2024-04-15 9:30AM EDT | 610.00 | 385.00 | 380.75 | 383.15 | 0.00 | - | 1 | 252 | 60.68% |
| NVDA251219C00615000 | 2024-04-15 2:04PM EDT | 615.00 | 368.82 | 377.65 | 380.10 | 0.00 | - | 1 | 113 | 60.54% |
| NVDA251219C00620000 | 2024-04-19 2:10PM EDT | 620.00 | 302.00 | 374.60 | 377.00 | 0.00 | - | 1 | 87 | 60.40% |
| NVDA251219C00625000 | 2024-04-15 11:49AM EDT | 625.00 | 380.80 | 371.60 | 374.00 | 0.00 | - | 1 | 185 | 60.28% |
| NVDA251219C00630000 | 2024-04-26 3:41PM EDT | 630.00 | 368.40 | 368.55 | 370.95 | +8.12 | +2.25% | 10 | 68 | 60.13% |
| NVDA251219C00635000 | 2024-04-11 11:21AM EDT | 635.00 | 375.27 | 365.55 | 367.95 | 0.00 | - | 1 | 81 | 60.00% |
| NVDA251219C00640000 | 2024-04-08 10:05AM EDT | 640.00 | 358.73 | 362.60 | 365.00 | 0.00 | - | 2 | 288 | 59.88% |
| NVDA251219C00645000 | 2024-04-02 1:17PM EDT | 645.00 | 376.95 | 359.65 | 362.05 | 0.00 | - | 2 | 126 | 59.76% |
| NVDA251219C00650000 | 2024-04-26 2:05PM EDT | 650.00 | 353.35 | 354.15 | 359.00 | +72.35 | +25.75% | 1 | 615 | 59.23% |
| NVDA251219C00655000 | 2024-04-10 2:33PM EDT | 655.00 | 343.50 | 353.80 | 356.20 | 0.00 | - | 10 | 43 | 59.51% |
| NVDA251219C00660000 | 2024-04-16 1:26PM EDT | 660.00 | 349.12 | 350.95 | 353.35 | 0.00 | - | 2 | 115 | 59.41% |
| NVDA251219C00665000 | 2024-04-09 11:18AM EDT | 665.00 | 319.66 | 348.05 | 350.45 | 0.00 | - | 1 | 51 | 59.28% |
| NVDA251219C00670000 | 2024-04-02 1:17PM EDT | 670.00 | 362.35 | 345.25 | 347.85 | 0.00 | - | 3 | 52 | 59.21% |
| NVDA251219C00675000 | 2024-04-09 3:32PM EDT | 675.00 | 318.22 | 342.40 | 344.80 | 0.00 | - | 1 | 47 | 59.06% |
| NVDA251219C00680000 | 2024-04-24 2:39PM EDT | 680.00 | 276.00 | 337.50 | 342.60 | 0.00 | - | 1 | 998 | 58.74% |
| NVDA251219C00685000 | 2024-04-03 12:36PM EDT | 685.00 | 353.05 | 336.80 | 339.20 | 0.00 | - | 5 | 43 | 58.84% |
| NVDA251219C00690000 | 2024-04-24 2:17PM EDT | 690.00 | 274.70 | 334.05 | 336.45 | 0.00 | - | 1 | 134 | 58.74% |
| NVDA251219C00695000 | 2024-04-16 10:07AM EDT | 695.00 | 329.26 | 331.30 | 333.70 | 0.00 | - | 30 | 216 | 58.63% |
| NVDA251219C00700000 | 2024-04-26 12:19PM EDT | 700.00 | 322.50 | 328.65 | 330.90 | +37.45 | +13.14% | 22 | 779 | 58.53% |
| NVDA251219C00705000 | 2024-04-26 10:11AM EDT | 705.00 | 311.55 | 325.85 | 328.30 | +32.23 | +11.54% | 2 | 98 | 58.43% |
| NVDA251219C00710000 | 2024-04-22 3:21PM EDT | 710.00 | 256.77 | 323.20 | 325.60 | 0.00 | - | 4 | 151 | 58.33% |
| NVDA251219C00720000 | 2024-04-22 3:20PM EDT | 720.00 | 252.92 | 317.85 | 320.30 | 0.00 | - | 4 | 137 | 58.13% |
| NVDA251219C00730000 | 2024-04-25 2:00PM EDT | 730.00 | 273.50 | 312.70 | 315.10 | 0.00 | - | 7 | 315 | 57.96% |
| NVDA251219C00740000 | 2024-04-24 9:35AM EDT | 740.00 | 274.35 | 307.55 | 309.95 | 0.00 | - | 450 | 144 | 57.78% |
| NVDA251219C00750000 | 2024-04-26 12:15PM EDT | 750.00 | 296.52 | 302.55 | 304.80 | +31.84 | +12.03% | 2 | 359 | 57.60% |
| NVDA251219C00760000 | 2024-04-26 12:15PM EDT | 760.00 | 291.52 | 297.50 | 300.10 | +31.52 | +12.12% | 3 | 219 | 57.46% |
| NVDA251219C00770000 | 2024-04-25 10:04AM EDT | 770.00 | 243.64 | 292.55 | 294.95 | 0.00 | - | 2 | 202 | 57.26% |
| NVDA251219C00780000 | 2024-04-25 12:37PM EDT | 780.00 | 243.90 | 287.75 | 290.15 | 0.00 | - | 7 | 147 | 57.11% |
| NVDA251219C00790000 | 2024-04-25 3:03PM EDT | 790.00 | 246.93 | 283.00 | 285.40 | 0.00 | - | 1 | 165 | 56.95% |
| NVDA251219C00800000 | 2024-04-26 2:06PM EDT | 800.00 | 276.65 | 278.40 | 280.65 | +36.52 | +15.21% | 2 | 415 | 56.81% |
| NVDA251219C00810000 | 2024-04-23 9:34AM EDT | 810.00 | 221.15 | 274.00 | 276.35 | 0.00 | - | 1 | 94 | 56.73% |
| NVDA251219C00820000 | 2024-04-26 3:28PM EDT | 820.00 | 270.68 | 269.15 | 271.55 | +45.68 | +20.30% | 2 | 313 | 56.51% |
| NVDA251219C00830000 | 2024-04-26 10:43AM EDT | 830.00 | 256.80 | 264.70 | 267.10 | +26.95 | +11.73% | 2 | 328 | 56.38% |
| NVDA251219C00840000 | 2024-04-26 3:28PM EDT | 840.00 | 261.77 | 260.60 | 262.95 | +16.82 | +6.87% | 1 | 74 | 56.31% |
| NVDA251219C00850000 | 2024-04-26 3:31PM EDT | 850.00 | 257.72 | 256.45 | 258.55 | +45.37 | +21.37% | 4 | 1,525 | 56.19% |
| NVDA251219C00860000 | 2024-04-26 3:31PM EDT | 860.00 | 253.22 | 252.20 | 253.85 | +52.52 | +26.17% | 3 | 583 | 56.01% |
| NVDA251219C00880000 | 2024-04-24 11:18AM EDT | 880.00 | 201.25 | 243.80 | 245.70 | 0.00 | - | 2 | 167 | 55.78% |
| NVDA251219C00900000 | 2024-04-26 2:55PM EDT | 900.00 | 234.00 | 236.00 | 237.50 | +36.51 | +18.49% | 6 | 666 | 55.55% |
| NVDA251219C00920000 | 2024-04-26 3:37PM EDT | 920.00 | 227.15 | 228.05 | 230.00 | +48.83 | +27.38% | 10 | 96 | 55.35% |
| NVDA251219C00930000 | 2024-03-27 2:01PM EDT | 930.00 | 170.28 | 224.25 | 226.20 | 0.00 | - | 4 | 152 | 55.24% |
| NVDA251219C00940000 | 2024-04-22 3:20PM EDT | 940.00 | 167.85 | 220.55 | 222.50 | 0.00 | - | 2 | 109 | 55.14% |
| NVDA251219C00950000 | 2024-04-25 3:43PM EDT | 950.00 | 183.43 | 217.00 | 218.80 | 0.00 | - | 10 | 1,395 | 55.05% |
| NVDA251219C00960000 | 2024-04-23 2:45PM EDT | 960.00 | 176.88 | 213.35 | 215.25 | 0.00 | - | 1 | 143 | 54.96% |
| NVDA251219C00970000 | 2024-04-16 10:25AM EDT | 970.00 | 206.25 | 209.95 | 211.75 | 0.00 | - | 15 | 79 | 54.88% |
| NVDA251219C00980000 | 2024-04-23 10:52AM EDT | 980.00 | 200.00 | 206.45 | 208.30 | +28.57 | +16.67% | 1 | 92 | 54.79% |
| NVDA251219C00990000 | 2024-04-26 9:34AM EDT | 990.00 | 180.15 | 203.05 | 204.90 | +26.10 | +16.94% | 1 | 65 | 54.71% |
| NVDA251219C01000000 | 2024-04-26 1:23PM EDT | 1,000.00 | 203.45 | 199.65 | 201.35 | +33.95 | +20.03% | 8 | 990 | 54.60% |
| NVDA251219C01010000 | 2024-04-26 1:22PM EDT | 1,010.00 | 200.00 | 196.35 | 198.45 | +53.05 | +36.10% | 2 | 152 | 54.56% |
| NVDA251219C01020000 | 2024-04-25 11:03AM EDT | 1,020.00 | 158.80 | 193.10 | 195.20 | 0.00 | - | 4 | 66 | 54.48% |
| NVDA251219C01030000 | 2024-04-26 3:43PM EDT | 1,030.00 | 189.40 | 190.10 | 191.70 | +45.24 | +31.38% | 13 | 190 | 54.39% |
| NVDA251219C01040000 | 2024-04-19 3:16PM EDT | 1,040.00 | 130.11 | 187.00 | 188.60 | 0.00 | - | 8 | 99 | 54.32% |
| NVDA251219C01050000 | 2024-04-24 10:12AM EDT | 1,050.00 | 154.81 | 183.95 | 185.65 | 0.00 | - | 1 | 111 | 54.26% |
| NVDA251219C01060000 | 2024-04-19 2:14PM EDT | 1,060.00 | 135.40 | 180.90 | 182.70 | 0.00 | - | 64 | 73 | 54.19% |
| NVDA251219C01070000 | 2024-04-18 3:39PM EDT | 1,070.00 | 160.67 | 177.95 | 179.75 | 0.00 | - | 5 | 37 | 54.13% |
| NVDA251219C01080000 | 2024-04-22 2:20PM EDT | 1,080.00 | 131.60 | 175.05 | 176.85 | 0.00 | - | 5 | 73 | 54.06% |
| NVDA251219C01090000 | 2024-04-22 10:00AM EDT | 1,090.00 | 125.55 | 172.20 | 173.80 | 0.00 | - | 10 | 172 | 53.98% |
| NVDA251219C01100000 | 2024-04-26 2:47PM EDT | 1,100.00 | 166.45 | 169.45 | 170.95 | +38.32 | +29.91% | 6 | 325 | 53.92% |
| NVDA251219C01110000 | 2024-04-19 2:13PM EDT | 1,110.00 | 123.35 | 166.65 | 168.25 | 0.00 | - | 1 | 5 | 53.86% |
| NVDA251219C01120000 | 2024-04-26 3:46PM EDT | 1,120.00 | 163.05 | 163.95 | 165.55 | +32.75 | +25.13% | 8 | 415 | 53.80% |
| NVDA251219C01130000 | 2024-04-18 12:07PM EDT | 1,130.00 | 148.97 | 161.30 | 163.05 | 0.00 | - | 2 | 46 | 53.76% |
| NVDA251219C01140000 | 2024-04-16 3:09PM EDT | 1,140.00 | 158.82 | 158.70 | 160.30 | 0.00 | - | 24 | 33 | 53.69% |
| NVDA251219C01150000 | 2024-04-24 9:37AM EDT | 1,150.00 | 132.54 | 156.15 | 157.80 | 0.00 | - | 1 | 199 | 53.65% |
| NVDA251219C01160000 | 2024-04-19 11:25AM EDT | 1,160.00 | 124.00 | 153.60 | 157.95 | 0.00 | - | 10 | 93 | 53.89% |
| NVDA251219C01170000 | 2024-04-23 3:11PM EDT | 1,170.00 | 121.00 | 151.15 | 152.75 | 0.00 | - | 2 | 16 | 53.54% |
| NVDA251219C01180000 | 2024-04-25 10:56AM EDT | 1,180.00 | 116.45 | 148.70 | 150.45 | 0.00 | - | 3 | 33 | 53.50% |
| NVDA251219C01190000 | 2024-04-25 10:12AM EDT | 1,190.00 | 116.69 | 144.15 | 147.90 | 0.00 | - | 1 | 21 | 53.20% |
| NVDA251219C01200000 | 2024-04-26 3:19PM EDT | 1,200.00 | 143.04 | 144.05 | 145.55 | +22.09 | +18.26% | 136 | 2,450 | 53.40% |
| NVDA251219C01210000 | 2024-04-24 10:03AM EDT | 1,210.00 | 114.55 | 141.70 | 143.30 | 0.00 | - | 1 | 246 | 53.36% |
| NVDA251219C01220000 | 2024-04-22 2:04PM EDT | 1,220.00 | 100.80 | 139.45 | 141.00 | 0.00 | - | 2 | 38 | 53.31% |
| NVDA251219C01230000 | 2024-04-18 2:30PM EDT | 1,230.00 | 123.05 | 137.20 | 138.80 | 0.00 | - | 2 | 30 | 53.27% |
| NVDA251219C01240000 | 2024-04-22 2:37PM EDT | 1,240.00 | 98.70 | 135.05 | 136.75 | 0.00 | - | 3 | 10 | 53.24% |
| NVDA251219C01250000 | 2024-04-26 2:55PM EDT | 1,250.00 | 132.02 | 132.95 | 134.40 | +29.52 | +28.80% | 2 | 220 | 53.19% |
| NVDA251219C01260000 | 2024-04-22 1:58PM EDT | 1,260.00 | 94.00 | 130.80 | 132.35 | 0.00 | - | 1 | 13 | 53.15% |
| NVDA251219C01270000 | 2024-04-24 1:47PM EDT | 1,270.00 | 100.00 | 128.70 | 130.30 | 0.00 | - | 1 | 4 | 53.11% |
| NVDA251219C01280000 | 2024-04-26 2:30PM EDT | 1,280.00 | 127.79 | 126.70 | 128.25 | +30.59 | +31.47% | 4 | 11 | 53.07% |
| NVDA251219C01290000 | 2024-04-26 9:52AM EDT | 1,290.00 | 110.70 | 124.70 | 126.25 | +27.65 | +33.29% | 1 | 3 | 53.04% |
| NVDA251219C01300000 | 2024-04-26 10:10AM EDT | 1,300.00 | 113.45 | 120.95 | 124.25 | +12.09 | +11.93% | 1 | 85 | 52.79% |
| NVDA251219C01320000 | 2024-04-26 2:38PM EDT | 1,320.00 | 119.14 | 119.00 | 120.60 | +14.79 | +14.17% | 8 | 34 | 52.96% |
| NVDA251219C01340000 | 2024-04-26 2:27PM EDT | 1,340.00 | 116.29 | 113.10 | 116.90 | +30.49 | +35.54% | 2 | 45 | 52.64% |
| NVDA251219C01360000 | 2024-04-15 2:15PM EDT | 1,360.00 | 107.38 | 111.65 | 113.20 | 0.00 | - | 1 | 157 | 52.81% |
| NVDA251219C01380000 | 2024-04-26 3:07PM EDT | 1,380.00 | 107.74 | 108.20 | 109.75 | +39.68 | +58.30% | 8 | 37 | 52.75% |
| NVDA251219C01400000 | 2024-04-26 2:20PM EDT | 1,400.00 | 105.00 | 104.95 | 106.40 | +29.02 | +38.19% | 27 | 209 | 52.70% |
| NVDA251219C01420000 | 2024-04-26 3:07PM EDT | 1,420.00 | 101.30 | 101.70 | 103.20 | +37.60 | +59.03% | 2 | 17 | 52.64% |
| NVDA251219C01440000 | 2024-04-25 11:02AM EDT | 1,440.00 | 76.85 | 98.60 | 100.15 | 0.00 | - | 2 | 28 | 52.60% |
| NVDA251219C01460000 | 2024-04-26 10:06AM EDT | 1,460.00 | 85.40 | 95.60 | 97.15 | +14.52 | +20.49% | 24 | 97 | 52.55% |
| NVDA251219C01480000 | 2024-04-25 11:02AM EDT | 1,480.00 | 72.30 | 92.75 | 94.25 | 0.00 | - | 4 | 56 | 52.51% |
| NVDA251219C01500000 | 2024-04-26 3:42PM EDT | 1,500.00 | 89.30 | 88.15 | 91.45 | +21.80 | +32.30% | 4 | 156 | 52.24% |
| NVDA251219C01520000 | 2024-04-19 1:27PM EDT | 1,520.00 | 64.84 | 85.45 | 88.80 | 0.00 | - | 2 | 21 | 52.20% |
| NVDA251219C01540000 | 2024-04-19 1:39PM EDT | 1,540.00 | 62.20 | 84.70 | 86.20 | 0.00 | - | 2 | 115 | 52.39% |
| NVDA251219C01560000 | 2024-04-25 11:41AM EDT | 1,560.00 | 61.25 | 82.15 | 83.65 | 0.00 | - | 1 | 36 | 52.35% |
| NVDA251219C01580000 | 2024-04-19 11:56AM EDT | 1,580.00 | 61.29 | 79.80 | 81.25 | 0.00 | - | 2 | 11 | 52.33% |
| NVDA251219C01600000 | 2024-04-26 3:53PM EDT | 1,600.00 | 77.40 | 77.50 | 78.85 | +29.40 | +61.25% | 29 | 56 | 52.30% |
| NVDA251219C01620000 | 2024-04-19 12:34PM EDT | 1,620.00 | 56.46 | 75.20 | 76.65 | 0.00 | - | 1 | 13 | 52.27% |
| NVDA251219C01640000 | 2024-04-22 1:27PM EDT | 1,640.00 | 49.00 | 72.90 | 74.50 | 0.00 | - | 1 | 165 | 52.23% |
| NVDA251219C01650000 | 2024-04-26 12:22PM EDT | 1,650.00 | 70.30 | 71.95 | 73.35 | +20.20 | +40.32% | 5 | 29 | 52.23% |
| NVDA251219C01660000 | 2024-04-23 2:37PM EDT | 1,660.00 | 54.00 | 70.95 | 72.35 | 0.00 | - | 2 | 8 | 52.23% |
| NVDA251219C01670000 | 2024-04-22 1:45PM EDT | 1,670.00 | 46.94 | 69.75 | 71.35 | 0.00 | - | 6 | 38 | 52.20% |
| NVDA251219C01680000 | 2024-04-17 3:56PM EDT | 1,680.00 | 59.80 | 68.90 | 70.35 | 0.00 | - | 24 | 23 | 52.21% |
| NVDA251219C01690000 | 2024-04-26 12:22PM EDT | 1,690.00 | 66.32 | 67.80 | 69.35 | +6.47 | +10.81% | 7 | 16 | 52.18% |
| NVDA251219C01700000 | 2024-04-19 2:11PM EDT | 1,700.00 | 46.45 | 67.00 | 68.40 | 0.00 | - | 10 | 36 | 52.20% |
| NVDA251219C01710000 | 2024-04-17 2:08PM EDT | 1,710.00 | 59.35 | 65.95 | 67.40 | 0.00 | - | 34 | 54 | 52.17% |
| NVDA251219C01720000 | 2024-04-26 10:42AM EDT | 1,720.00 | 60.99 | 65.05 | 66.50 | +15.62 | +34.43% | 10 | 62 | 52.17% |
| NVDA251219C01730000 | 2024-04-19 9:32AM EDT | 1,730.00 | 54.26 | 64.00 | 65.55 | 0.00 | - | 1 | 70 | 52.15% |
| NVDA251219C01740000 | 2024-04-17 2:09PM EDT | 1,740.00 | 57.00 | 63.25 | 64.65 | 0.00 | - | 37 | 61 | 52.16% |
| NVDA251219C01750000 | 2024-04-17 2:08PM EDT | 1,750.00 | 56.15 | 62.25 | 63.70 | 0.00 | - | 51 | 155 | 52.13% |
| NVDA251219C01760000 | 2024-04-17 2:08PM EDT | 1,760.00 | 55.30 | 61.30 | 62.85 | 0.00 | - | 24 | 45 | 52.12% |
| NVDA251219C01770000 | 2024-04-17 2:07PM EDT | 1,770.00 | 54.35 | 60.50 | 62.00 | 0.00 | - | 27 | 36 | 52.12% |
| NVDA251219C01780000 | 2024-04-17 2:07PM EDT | 1,780.00 | 53.55 | 59.65 | 61.15 | 0.00 | - | 42 | 47 | 52.12% |
| NVDA251219C01790000 | 2024-04-19 2:05PM EDT | 1,790.00 | 40.01 | 58.95 | 60.35 | 0.00 | - | 1 | 65 | 52.13% |
| NVDA251219C01800000 | 2024-04-26 2:03PM EDT | 1,800.00 | 57.69 | 58.20 | 59.50 | +13.96 | +31.92% | 3 | 52 | 52.14% |
| NVDA251219C01810000 | 2024-04-17 2:09PM EDT | 1,810.00 | 51.60 | 57.35 | 58.70 | 0.00 | - | 33 | 37 | 52.13% |
| NVDA251219C01820000 | 2024-04-17 2:07PM EDT | 1,820.00 | 50.75 | 56.55 | 57.90 | 0.00 | - | 12 | 15 | 52.12% |
| NVDA251219C01830000 | 2024-04-26 2:30PM EDT | 1,830.00 | 56.71 | 55.65 | 57.15 | +7.26 | +14.68% | 2 | 7 | 52.10% |
| NVDA251219C01840000 | 2024-04-26 3:07PM EDT | 1,840.00 | 54.75 | 54.90 | 56.40 | +6.00 | +12.31% | 8 | 9 | 52.10% |
| NVDA251219C01850000 | 2024-04-26 2:19PM EDT | 1,850.00 | 54.60 | 54.35 | 55.55 | +7.57 | +16.10% | 15 | 14 | 52.12% |
| NVDA251219C01860000 | 2024-04-26 2:38PM EDT | 1,860.00 | 53.80 | 53.55 | 54.90 | +5.85 | +12.20% | 2 | 18 | 52.12% |
| NVDA251219C01870000 | 2024-04-17 1:50PM EDT | 1,870.00 | 47.30 | 52.70 | 54.20 | 0.00 | - | 17 | 18 | 52.10% |
| NVDA251219C01880000 | 2024-04-26 2:28PM EDT | 1,880.00 | 52.76 | 52.10 | 53.45 | +6.06 | +12.98% | 2 | 16 | 52.11% |
| NVDA251219C01890000 | 2024-04-26 3:07PM EDT | 1,890.00 | 51.19 | 51.40 | 52.75 | +19.98 | +64.02% | 2 | 3 | 52.11% |
| NVDA251219C01900000 | 2024-04-24 11:59AM EDT | 1,900.00 | 35.45 | 50.65 | 52.05 | 0.00 | - | 2 | 27 | 52.10% |
| NVDA251219C01910000 | 2024-04-17 11:34AM EDT | 1,910.00 | 45.80 | 50.05 | 51.35 | 0.00 | - | 6 | 44 | 52.11% |
| NVDA251219C01920000 | 2024-04-26 2:31PM EDT | 1,920.00 | 50.00 | 49.40 | 50.70 | +14.25 | +39.86% | 4 | 111 | 52.11% |
| NVDA251219C01930000 | 2024-04-16 2:12PM EDT | 1,930.00 | 48.27 | 48.75 | 50.05 | 0.00 | - | 92 | 45 | 52.12% |
| NVDA251219C01940000 | 2024-04-26 2:27PM EDT | 1,940.00 | 49.00 | 48.10 | 49.40 | +11.00 | +28.95% | 5 | 183 | 52.12% |
認沽盤範圍2025年12月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA251219P00005000 | 2024-04-19 12:40PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 131.25% |
| NVDA251219P00010000 | 2024-02-09 11:58AM EDT | 10.00 | 0.09 | 0.00 | 0.31 | 0.00 | - | 100 | 101 | 132.23% |
| NVDA251219P00020000 | 2024-03-27 3:50PM EDT | 20.00 | 4.00 | 0.02 | 0.40 | 0.00 | - | 1 | 4 | 112.21% |
| NVDA251219P00025000 | 2024-02-05 11:25AM EDT | 25.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 95.51% |
| NVDA251219P00030000 | 2024-01-12 4:55PM EDT | 30.00 | 0.05 | 0.01 | 0.47 | 0.00 | - | - | 6 | 100.20% |
| NVDA251219P00035000 | 2024-01-29 1:37PM EDT | 35.00 | 0.04 | 0.00 | 0.34 | 0.00 | - | - | 1 | 91.70% |
| NVDA251219P00040000 | 2024-04-22 10:23AM EDT | 40.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 10 | 11 | 91.41% |
| NVDA251219P00045000 | 2024-02-26 4:10PM EDT | 45.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 80.47% |
| NVDA251219P00050000 | 2024-02-08 11:01AM EDT | 50.00 | 0.14 | 0.05 | 0.27 | 0.00 | - | 1 | 454 | 80.37% |
| NVDA251219P00055000 | 2023-12-20 11:10AM EDT | 55.00 | 0.29 | 0.04 | 0.34 | 0.00 | - | 4 | 3 | 78.86% |
| NVDA251219P00060000 | 2024-01-31 11:48AM EDT | 60.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| NVDA251219P00070000 | 2024-03-07 12:19PM EDT | 70.00 | 0.11 | 0.00 | 0.46 | 0.00 | - | 3 | 2 | 73.05% |
| NVDA251219P00075000 | 2024-04-09 2:16PM EDT | 75.00 | 0.25 | 0.05 | 0.72 | 0.00 | - | 5 | 0 | 75.05% |
| NVDA251219P00080000 | 2024-04-03 9:30AM EDT | 80.00 | 0.65 | 0.08 | 0.76 | 0.00 | - | 1 | 11 | 73.73% |
| NVDA251219P00085000 | 2024-02-22 11:27AM EDT | 85.00 | 0.34 | 0.18 | 0.46 | 0.00 | - | 2 | 2 | 69.63% |
| NVDA251219P00090000 | 2024-04-09 3:35PM EDT | 90.00 | 0.38 | 0.15 | 0.84 | 0.00 | - | 7 | 22 | 71.29% |
| NVDA251219P00095000 | 2024-02-21 11:31AM EDT | 95.00 | 0.61 | 0.27 | 0.53 | 0.00 | - | 11 | 22 | 67.87% |
| NVDA251219P00100000 | 2024-04-24 3:31PM EDT | 100.00 | 0.46 | 0.51 | 0.63 | 0.00 | - | 1 | 379 | 69.04% |
| NVDA251219P00105000 | 2024-02-05 4:31PM EDT | 105.00 | 0.59 | 0.23 | 0.60 | 0.00 | - | 5 | 18 | 64.99% |
| NVDA251219P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 0.46 | 0.40 | 1.09 | 0.00 | - | 6 | 65 | 68.12% |
| NVDA251219P00115000 | 2024-04-12 12:31PM EDT | 115.00 | 0.64 | 0.34 | 1.14 | 0.00 | - | 8 | 42 | 66.58% |
| NVDA251219P00120000 | 2024-04-19 3:26PM EDT | 120.00 | 0.86 | 0.64 | 1.20 | 0.00 | - | 10 | 200 | 66.99% |
| NVDA251219P00125000 | 2024-03-13 3:43PM EDT | 125.00 | 0.70 | 0.56 | 0.96 | 0.00 | - | 2 | 8 | 64.01% |
| NVDA251219P00130000 | 2024-04-23 9:58AM EDT | 130.00 | 0.90 | 0.52 | 1.00 | 0.00 | - | 1 | 71 | 62.72% |
| NVDA251219P00135000 | 2024-04-26 3:46PM EDT | 135.00 | 1.15 | 0.88 | 1.15 | 0.00 | - | 2 | 808 | 63.79% |
| NVDA251219P00140000 | 2024-04-12 2:10PM EDT | 140.00 | 0.97 | 0.80 | 1.54 | 0.00 | - | 7 | 294 | 63.76% |
| NVDA251219P00145000 | 2024-03-12 10:20AM EDT | 145.00 | 1.08 | 0.84 | 1.15 | 0.00 | - | 1 | 189 | 61.18% |
| NVDA251219P00150000 | 2024-04-24 9:30AM EDT | 150.00 | 1.45 | 1.21 | 1.42 | 0.00 | - | 1 | 687 | 62.34% |
| NVDA251219P00155000 | 2024-02-16 1:47PM EDT | 155.00 | 1.87 | 1.22 | 1.63 | 0.00 | - | 2 | 136 | 61.88% |
| NVDA251219P00160000 | 2024-04-25 2:01PM EDT | 160.00 | 1.45 | 1.04 | 1.98 | 0.00 | - | 1 | 710 | 61.26% |
| NVDA251219P00165000 | 2024-01-26 4:58PM EDT | 165.00 | 2.50 | 1.52 | 1.82 | 0.00 | - | 12 | 694 | 61.04% |
| NVDA251219P00170000 | 2024-04-22 10:23AM EDT | 170.00 | 2.09 | 1.27 | 2.23 | 0.00 | - | 5 | 298 | 60.36% |
| NVDA251219P00175000 | 2024-03-08 1:33PM EDT | 175.00 | 1.81 | 1.09 | 2.24 | 0.00 | - | 2 | 209 | 58.88% |
| NVDA251219P00180000 | 2024-04-26 10:47AM EDT | 180.00 | 1.95 | 1.50 | 2.50 | -0.15 | -7.14% | 25 | 405 | 59.47% |
| NVDA251219P00185000 | 2024-02-29 11:59AM EDT | 185.00 | 2.11 | 1.81 | 2.68 | 0.00 | - | 1 | 317 | 59.50% |
| NVDA251219P00190000 | 2024-04-19 3:39PM EDT | 190.00 | 2.95 | 1.78 | 2.82 | 0.00 | - | 2 | 1,010 | 58.73% |
| NVDA251219P00195000 | 2024-04-26 3:06PM EDT | 195.00 | 2.97 | 1.91 | 2.98 | +0.14 | +4.95% | 2 | 491 | 58.31% |
| NVDA251219P00200000 | 2024-04-26 10:30AM EDT | 200.00 | 2.82 | 2.65 | 2.80 | +0.12 | +4.44% | 1 | 2,955 | 58.36% |
| NVDA251219P00205000 | 2024-03-11 10:04AM EDT | 205.00 | 3.15 | 2.18 | 2.59 | 0.00 | - | 2 | 148 | 56.20% |
| NVDA251219P00210000 | 2024-03-20 11:44AM EDT | 210.00 | 2.80 | 3.35 | 4.05 | 0.00 | - | 6 | 214 | 59.48% |
| NVDA251219P00215000 | 2024-03-20 11:44AM EDT | 215.00 | 2.94 | 3.65 | 4.30 | 0.00 | - | 11 | 113 | 59.27% |
| NVDA251219P00220000 | 2024-04-23 11:06AM EDT | 220.00 | 3.65 | 2.77 | 3.95 | 0.00 | - | 1 | 221 | 56.65% |
| NVDA251219P00225000 | 2024-04-09 10:30AM EDT | 225.00 | 3.35 | 2.96 | 4.00 | 0.00 | - | 5 | 326 | 56.10% |
| NVDA251219P00230000 | 2024-04-11 10:27AM EDT | 230.00 | 3.30 | 3.45 | 4.00 | 0.00 | - | 2 | 282 | 55.89% |
| NVDA251219P00235000 | 2024-04-25 2:39PM EDT | 235.00 | 4.05 | 3.65 | 4.10 | 0.00 | - | 1 | 141 | 55.41% |
| NVDA251219P00240000 | 2024-04-26 12:07PM EDT | 240.00 | 4.50 | 3.95 | 4.40 | +0.15 | +3.45% | 1 | 318 | 55.30% |
| NVDA251219P00245000 | 2024-04-18 9:33AM EDT | 245.00 | 4.65 | 4.10 | 4.70 | 0.00 | - | 7 | 176 | 54.98% |
| NVDA251219P00250000 | 2024-04-26 12:07PM EDT | 250.00 | 4.85 | 4.45 | 4.80 | -0.90 | -15.65% | 5 | 2,321 | 54.65% |
| NVDA251219P00255000 | 2024-04-25 2:29PM EDT | 255.00 | 5.05 | 4.60 | 5.00 | 0.00 | - | 4 | 336 | 54.21% |
| NVDA251219P00260000 | 2024-04-23 11:32AM EDT | 260.00 | 5.50 | 4.95 | 5.35 | 0.00 | - | 1 | 665 | 54.12% |
| NVDA251219P00265000 | 2024-04-16 10:44AM EDT | 265.00 | 5.40 | 5.10 | 5.70 | 0.00 | - | 5 | 134 | 53.81% |
| NVDA251219P00270000 | 2024-04-19 12:10PM EDT | 270.00 | 6.35 | 5.40 | 6.00 | 0.00 | - | 1 | 97 | 53.58% |
| NVDA251219P00275000 | 2024-04-22 3:17PM EDT | 275.00 | 6.90 | 5.70 | 6.25 | 0.00 | - | 1 | 241 | 53.29% |
| NVDA251219P00280000 | 2024-04-26 1:57PM EDT | 280.00 | 6.40 | 5.95 | 6.70 | -0.50 | -7.25% | 2 | 2,238 | 53.12% |
| NVDA251219P00285000 | 2024-04-26 11:28AM EDT | 285.00 | 6.68 | 6.35 | 6.90 | +0.83 | +14.19% | 1 | 65 | 52.85% |
| NVDA251219P00290000 | 2024-04-25 1:39PM EDT | 290.00 | 7.25 | 6.65 | 7.25 | 0.00 | - | 1 | 203 | 52.60% |
| NVDA251219P00295000 | 2024-04-19 3:36PM EDT | 295.00 | 9.84 | 6.95 | 7.55 | 0.00 | - | 9 | 145 | 52.31% |
| NVDA251219P00300000 | 2024-04-26 11:17AM EDT | 300.00 | 7.60 | 7.40 | 7.85 | -0.45 | -5.59% | 41 | 727 | 52.12% |
| NVDA251219P00305000 | 2024-04-19 12:14PM EDT | 305.00 | 9.20 | 7.65 | 8.25 | 0.00 | - | 8 | 299 | 51.84% |
| NVDA251219P00310000 | 2024-04-19 12:13PM EDT | 310.00 | 9.70 | 7.65 | 9.00 | 0.00 | - | 6 | 1,181 | 51.62% |
| NVDA251219P00315000 | 2024-04-26 12:19PM EDT | 315.00 | 8.70 | 8.40 | 9.00 | -2.20 | -20.18% | 1 | 252 | 51.40% |
| NVDA251219P00320000 | 2024-04-19 10:45AM EDT | 320.00 | 10.25 | 8.90 | 9.30 | 0.00 | - | 8 | 632 | 51.19% |
| NVDA251219P00325000 | 2024-04-19 10:45AM EDT | 325.00 | 10.69 | 8.90 | 10.30 | 0.00 | - | 5 | 1,227 | 51.09% |
| NVDA251219P00330000 | 2024-04-25 9:55AM EDT | 330.00 | 11.11 | 9.35 | 10.70 | 0.00 | - | 1 | 2,275 | 50.88% |
| NVDA251219P00335000 | 2024-04-26 3:00PM EDT | 335.00 | 10.50 | 10.05 | 10.70 | -1.20 | -10.26% | 1 | 153 | 50.58% |
| NVDA251219P00340000 | 2024-04-19 10:45AM EDT | 340.00 | 12.50 | 10.10 | 11.60 | 0.00 | - | 1 | 1,344 | 50.41% |
| NVDA251219P00345000 | 2024-04-19 10:31AM EDT | 345.00 | 12.70 | 11.00 | 11.65 | 0.00 | - | 2 | 187 | 50.22% |
| NVDA251219P00350000 | 2024-04-23 11:49AM EDT | 350.00 | 13.14 | 11.10 | 12.55 | 0.00 | - | 3 | 1,498 | 50.05% |
| NVDA251219P00355000 | 2024-04-03 9:33AM EDT | 355.00 | 11.96 | 11.50 | 13.10 | 0.00 | - | 1 | 873 | 50.63% |
| NVDA251219P00360000 | 2024-04-24 11:59AM EDT | 360.00 | 13.85 | 12.50 | 13.15 | 0.00 | - | 15 | 463 | 49.99% |
| NVDA251219P00365000 | 2024-04-25 10:26AM EDT | 365.00 | 14.59 | 12.50 | 14.15 | 0.00 | - | 11 | 1,130 | 50.24% |
| NVDA251219P00370000 | 2024-04-04 12:55PM EDT | 370.00 | 12.93 | 13.55 | 14.25 | 0.00 | - | 40 | 567 | 49.65% |
| NVDA251219P00375000 | 2024-04-25 10:26AM EDT | 375.00 | 15.88 | 14.10 | 14.85 | 0.00 | - | 11 | 477 | 49.51% |
| NVDA251219P00380000 | 2024-04-23 11:29AM EDT | 380.00 | 16.65 | 15.00 | 15.30 | 0.00 | - | 1 | 582 | 49.22% |
| NVDA251219P00385000 | 2024-04-17 3:50PM EDT | 385.00 | 16.37 | 15.50 | 16.05 | 0.00 | - | 10 | 123 | 49.18% |
| NVDA251219P00390000 | 2024-04-24 12:57PM EDT | 390.00 | 17.90 | 15.90 | 16.65 | 0.00 | - | 2 | 89 | 49.01% |
| NVDA251219P00395000 | 2024-04-01 1:36PM EDT | 395.00 | 16.59 | 16.50 | 17.30 | 0.00 | - | 1 | 65 | 48.86% |
| NVDA251219P00400000 | 2024-04-26 12:22PM EDT | 400.00 | 17.65 | 17.55 | 17.95 | -2.25 | -11.31% | 1 | 2,104 | 48.70% |
| NVDA251219P00410000 | 2024-04-25 10:22AM EDT | 410.00 | 21.10 | 18.55 | 19.35 | 0.00 | - | 2 | 393 | 48.43% |
| NVDA251219P00415000 | 2024-04-05 12:03PM EDT | 415.00 | 18.90 | 19.25 | 20.10 | 0.00 | - | 1 | 152 | 48.31% |
| NVDA251219P00420000 | 2024-04-25 10:17AM EDT | 420.00 | 23.30 | 20.00 | 20.85 | 0.00 | - | 1 | 284 | 48.18% |
| NVDA251219P00425000 | 2024-04-18 9:37AM EDT | 425.00 | 23.75 | 19.95 | 22.25 | 0.00 | - | 1 | 1,051 | 48.47% |
| NVDA251219P00430000 | 2024-04-11 1:54PM EDT | 430.00 | 20.00 | 20.70 | 23.05 | 0.00 | - | 1 | 2,008 | 48.34% |
| NVDA251219P00435000 | 2024-04-25 10:12AM EDT | 435.00 | 22.78 | 22.35 | 23.15 | -2.72 | -10.67% | 5 | 80 | 47.76% |
| NVDA251219P00440000 | 2024-04-01 10:16AM EDT | 440.00 | 22.30 | 23.10 | 24.00 | 0.00 | - | 1 | 146 | 47.66% |
| NVDA251219P00445000 | 2024-04-26 9:42AM EDT | 445.00 | 26.00 | 23.95 | 24.85 | -0.67 | -2.51% | 2 | 168 | 47.54% |
| NVDA251219P00450000 | 2024-04-25 3:39PM EDT | 450.00 | 27.40 | 24.05 | 26.35 | 0.00 | - | 87 | 1,039 | 47.80% |
| NVDA251219P00455000 | 2024-04-23 3:19PM EDT | 455.00 | 28.07 | 25.65 | 26.60 | 0.00 | - | 1 | 109 | 47.31% |
| NVDA251219P00460000 | 2024-04-26 2:03PM EDT | 460.00 | 27.50 | 26.55 | 27.50 | -3.10 | -10.13% | 10 | 0 | 47.19% |
| NVDA251219P00465000 | 2024-04-25 1:52PM EDT | 465.00 | 30.20 | 27.45 | 28.40 | 0.00 | - | 2 | 560 | 47.06% |
| NVDA251219P00470000 | 2024-04-26 10:57AM EDT | 470.00 | 28.85 | 28.35 | 29.40 | -3.24 | -10.10% | 1 | 498 | 46.98% |
| NVDA251219P00475000 | 2024-04-19 2:54PM EDT | 475.00 | 38.88 | 28.40 | 31.10 | 0.00 | - | 5 | 0 | 47.26% |
| NVDA251219P00480000 | 2024-04-19 2:54PM EDT | 480.00 | 40.20 | 29.35 | 32.10 | 0.00 | - | 1 | 1,206 | 47.15% |
| NVDA251219P00485000 | 2024-04-19 11:06AM EDT | 485.00 | 35.60 | 31.30 | 32.35 | 0.00 | - | 1 | 0 | 46.65% |
| NVDA251219P00490000 | 2024-04-22 3:57PM EDT | 490.00 | 39.10 | 32.30 | 33.40 | 0.00 | - | 1 | 0 | 46.56% |
| NVDA251219P00495000 | 2024-04-08 10:23AM EDT | 495.00 | 33.23 | 33.35 | 34.45 | 0.00 | - | 2 | 232 | 46.45% |
| NVDA251219P00500000 | 2024-04-26 1:05PM EDT | 500.00 | 35.00 | 34.50 | 35.35 | -4.75 | -11.95% | 7 | 0 | 46.27% |
| NVDA251219P00505000 | 2024-04-23 12:04PM EDT | 505.00 | 39.35 | 35.55 | 36.55 | 0.00 | - | 3 | 182 | 46.21% |
| NVDA251219P00510000 | 2024-04-23 10:15AM EDT | 510.00 | 41.96 | 36.60 | 37.70 | 0.00 | - | 1 | 0 | 46.13% |
| NVDA251219P00515000 | 2024-03-27 10:16AM EDT | 515.00 | 40.00 | 37.85 | 38.70 | 0.00 | - | 1 | 0 | 45.97% |
| NVDA251219P00520000 | 2024-04-18 12:48PM EDT | 520.00 | 40.50 | 38.80 | 40.05 | 0.00 | - | 2 | 169 | 45.96% |
| NVDA251219P00525000 | 2024-04-24 3:16PM EDT | 525.00 | 47.20 | 40.10 | 41.15 | 0.00 | - | 1 | 194 | 45.83% |
| NVDA251219P00530000 | 2024-04-22 9:50AM EDT | 530.00 | 50.15 | 41.30 | 42.30 | 0.00 | - | 1 | 203 | 45.71% |
| NVDA251219P00535000 | 2024-04-24 2:34PM EDT | 535.00 | 50.85 | 42.50 | 43.55 | 0.00 | - | 1 | 0 | 45.63% |
| NVDA251219P00540000 | 2024-03-25 2:01PM EDT | 540.00 | 40.40 | 51.15 | 52.60 | 0.00 | - | 2 | 675 | 48.73% |
| NVDA251219P00545000 | 2024-04-22 9:32AM EDT | 545.00 | 58.00 | 45.00 | 46.20 | 0.00 | - | 10 | 0 | 45.50% |
| NVDA251219P00550000 | 2024-04-26 10:38AM EDT | 550.00 | 47.50 | 46.35 | 47.40 | -3.88 | -7.55% | 10 | 1,051 | 45.37% |
| NVDA251219P00555000 | 2024-04-11 3:48PM EDT | 555.00 | 43.69 | 47.60 | 48.65 | 0.00 | - | 2 | 0 | 45.26% |
| NVDA251219P00560000 | 2024-04-22 3:02PM EDT | 560.00 | 57.93 | 48.75 | 50.05 | 0.00 | - | 1 | 0 | 45.19% |
| NVDA251219P00565000 | 2024-04-05 11:51AM EDT | 565.00 | 50.40 | 50.25 | 51.35 | 0.00 | - | 1 | 0 | 45.08% |
| NVDA251219P00570000 | 2024-04-22 3:02PM EDT | 570.00 | 61.33 | 51.60 | 52.70 | 0.00 | - | 1 | 0 | 44.98% |
| NVDA251219P00575000 | 2024-04-15 1:30PM EDT | 575.00 | 53.60 | 53.00 | 54.30 | 0.00 | - | 25 | 0 | 44.97% |
| NVDA251219P00580000 | 2024-04-26 12:26PM EDT | 580.00 | 55.47 | 54.40 | 55.55 | -7.03 | -11.25% | 1 | 0 | 44.82% |
| NVDA251219P00585000 | 2024-04-24 9:54AM EDT | 585.00 | 61.00 | 54.35 | 58.10 | 0.00 | - | 10 | 0 | 45.14% |
| NVDA251219P00590000 | 2024-04-22 11:00AM EDT | 590.00 | 72.77 | 57.30 | 58.65 | 0.00 | - | 1 | 0 | 44.72% |
| NVDA251219P00595000 | 2024-03-28 9:57AM EDT | 595.00 | 60.00 | 58.80 | 60.00 | 0.00 | - | 1 | 91 | 44.58% |
| NVDA251219P00600000 | 2024-04-25 9:44AM EDT | 600.00 | 70.25 | 60.30 | 61.55 | 0.00 | - | 1 | 0 | 44.51% |
| NVDA251219P00605000 | 2024-03-14 1:02PM EDT | 605.00 | 70.45 | 60.45 | 61.45 | 0.00 | - | 2 | 59 | 43.87% |
| NVDA251219P00610000 | 2024-04-11 3:56PM EDT | 610.00 | 58.22 | 63.35 | 64.60 | 0.00 | - | 2 | 0 | 44.33% |
| NVDA251219P00615000 | 2024-04-25 3:52PM EDT | 615.00 | 71.60 | 64.90 | 66.20 | 0.00 | - | 12 | 0 | 44.26% |
| NVDA251219P00620000 | 2024-04-25 2:09PM EDT | 620.00 | 73.00 | 66.50 | 67.80 | 0.00 | - | 2 | 0 | 44.18% |
| NVDA251219P00625000 | 2024-04-26 10:19AM EDT | 625.00 | 68.91 | 68.10 | 69.35 | -17.59 | -20.34% | 1 | 122 | 44.07% |
| NVDA251219P00630000 | 2024-04-26 10:10AM EDT | 630.00 | 71.60 | 69.75 | 71.10 | -4.90 | -6.41% | 6 | 80 | 44.03% |
| NVDA251219P00635000 | 2024-04-26 2:26PM EDT | 635.00 | 72.60 | 71.25 | 72.90 | -9.10 | -11.14% | 1 | 919 | 43.99% |
| NVDA251219P00640000 | 2024-04-26 10:39AM EDT | 640.00 | 75.31 | 73.15 | 74.60 | -5.04 | -6.27% | 1 | 1,230 | 43.91% |
| NVDA251219P00645000 | 2024-04-22 10:06AM EDT | 645.00 | 92.00 | 74.80 | 76.25 | 0.00 | - | 10 | 28 | 43.81% |
| NVDA251219P00650000 | 2024-04-26 10:48AM EDT | 650.00 | 78.05 | 76.60 | 77.90 | -6.45 | -7.63% | 1 | 638 | 43.70% |
| NVDA251219P00655000 | 2024-04-02 1:23PM EDT | 655.00 | 77.00 | 78.30 | 79.70 | 0.00 | - | 4 | 28 | 43.64% |
| NVDA251219P00660000 | 2024-04-26 10:11AM EDT | 660.00 | 82.31 | 80.05 | 81.65 | +6.16 | +8.09% | 2 | 341 | 43.61% |
| NVDA251219P00665000 | 2024-03-26 12:08PM EDT | 665.00 | 77.17 | 89.35 | 90.80 | 0.00 | - | 2 | 11 | 45.73% |
| NVDA251219P00670000 | 2024-04-25 9:33AM EDT | 670.00 | 101.20 | 83.70 | 85.15 | 0.00 | - | 2 | 0 | 43.42% |
| NVDA251219P00675000 | 2024-04-10 3:44PM EDT | 675.00 | 84.45 | 85.55 | 87.20 | 0.00 | - | 1 | 26 | 43.40% |
| NVDA251219P00680000 | 2024-04-23 11:34AM EDT | 680.00 | 95.95 | 87.40 | 88.90 | 0.00 | - | 1 | 0 | 43.28% |
| NVDA251219P00685000 | 2024-04-23 11:55AM EDT | 685.00 | 98.85 | 89.30 | 90.80 | 0.00 | - | 1 | 0 | 43.20% |
| NVDA251219P00690000 | 2024-04-10 3:42PM EDT | 690.00 | 90.87 | 91.20 | 92.75 | 0.00 | - | 1 | 0 | 43.14% |
| NVDA251219P00695000 | 2024-04-12 9:47AM EDT | 695.00 | 88.80 | 93.15 | 94.80 | 0.00 | - | 1 | 0 | 43.09% |
| NVDA251219P00700000 | 2024-04-26 1:27PM EDT | 700.00 | 95.00 | 95.20 | 96.65 | -9.85 | -9.39% | 16 | 556 | 42.99% |
| NVDA251219P00705000 | 2024-03-25 10:11AM EDT | 705.00 | 90.00 | 104.55 | 105.95 | 0.00 | - | 1 | 43 | 44.95% |
| NVDA251219P00710000 | 2024-04-26 3:36PM EDT | 710.00 | 100.10 | 99.10 | 100.70 | -11.05 | -9.94% | 1 | 54 | 42.86% |
| NVDA251219P00720000 | 2024-04-22 1:26PM EDT | 720.00 | 122.57 | 103.15 | 104.90 | 0.00 | - | 1 | 0 | 42.75% |
| NVDA251219P00730000 | 2024-04-24 10:21AM EDT | 730.00 | 116.84 | 107.30 | 109.15 | 0.00 | - | 2 | 125 | 42.62% |
| NVDA251219P00740000 | 2024-04-23 2:35PM EDT | 740.00 | 121.53 | 111.55 | 113.30 | 0.00 | - | 8 | 39 | 42.45% |
| NVDA251219P00750000 | 2024-04-25 11:25AM EDT | 750.00 | 117.90 | 115.95 | 117.70 | -13.05 | -9.97% | 3 | 443 | 42.32% |
| NVDA251219P00760000 | 2024-04-12 9:45AM EDT | 760.00 | 115.70 | 120.30 | 122.10 | 0.00 | - | 3 | 39 | 42.17% |
| NVDA251219P00770000 | 2024-04-19 2:03PM EDT | 770.00 | 149.12 | 124.85 | 126.65 | 0.00 | - | 3 | 42 | 42.04% |
| NVDA251219P00780000 | 2024-04-23 11:34AM EDT | 780.00 | 141.67 | 129.40 | 131.30 | 0.00 | - | 1 | 90 | 41.91% |
| NVDA251219P00790000 | 2024-04-17 12:10PM EDT | 790.00 | 139.96 | 133.95 | 136.00 | 0.00 | - | 26 | 92 | 41.78% |
| NVDA251219P00800000 | 2024-04-26 9:59AM EDT | 800.00 | 143.50 | 138.90 | 140.80 | -6.70 | -4.46% | 2 | 313 | 41.65% |
| NVDA251219P00810000 | 2024-04-26 3:46PM EDT | 810.00 | 145.80 | 143.70 | 145.70 | -5.78 | -3.81% | 1 | 66 | 41.52% |
| NVDA251219P00820000 | 2024-04-26 3:46PM EDT | 820.00 | 150.70 | 148.65 | 150.65 | +8.40 | +5.90% | 1 | 70 | 41.39% |
| NVDA251219P00830000 | 2024-04-26 1:07PM EDT | 830.00 | 154.70 | 153.70 | 155.90 | -12.80 | -7.64% | 3 | 103 | 41.30% |
| NVDA251219P00840000 | 2024-04-12 9:45AM EDT | 840.00 | 153.25 | 158.60 | 160.95 | 0.00 | - | 1 | 29 | 41.15% |
| NVDA251219P00850000 | 2024-04-26 11:02AM EDT | 850.00 | 165.73 | 163.80 | 166.10 | -23.81 | -12.56% | 4 | 574 | 41.01% |
| NVDA251219P00860000 | 2024-04-18 9:35AM EDT | 860.00 | 182.07 | 169.25 | 171.40 | 0.00 | - | 7 | 49 | 40.88% |
| NVDA251219P00880000 | 2024-04-26 10:42AM EDT | 880.00 | 184.27 | 179.80 | 182.25 | -11.64 | -5.94% | 10 | 54 | 40.63% |
| NVDA251219P00900000 | 2024-04-26 10:42AM EDT | 900.00 | 195.08 | 190.75 | 193.35 | -17.65 | -8.30% | 14 | 145 | 40.37% |
| NVDA251219P00920000 | 2024-04-25 12:29PM EDT | 920.00 | 222.95 | 202.10 | 204.80 | 0.00 | - | 1 | 80 | 40.11% |
| NVDA251219P00930000 | 2024-04-26 3:43PM EDT | 930.00 | 210.90 | 208.10 | 210.70 | +6.90 | +3.38% | 3 | 20 | 40.00% |
| NVDA251219P00940000 | 2024-04-03 10:36AM EDT | 940.00 | 206.80 | 214.10 | 216.60 | 0.00 | - | 2 | 31 | 39.87% |
| NVDA251219P00950000 | 2024-04-10 1:12PM EDT | 950.00 | 223.70 | 218.00 | 222.65 | 0.00 | - | 11 | 51 | 39.76% |
| NVDA251219P00960000 | 2024-04-11 9:36AM EDT | 960.00 | 223.90 | 226.10 | 228.70 | 0.00 | - | 2 | 85 | 39.63% |
| NVDA251219P00970000 | 2024-04-11 10:42AM EDT | 970.00 | 228.55 | 230.20 | 236.25 | 0.00 | - | 15 | 43 | 39.81% |
| NVDA251219P00980000 | 2024-04-23 11:35AM EDT | 980.00 | 259.56 | 236.70 | 242.65 | 0.00 | - | 1 | 88 | 39.73% |
| NVDA251219P00990000 | 2024-04-26 3:43PM EDT | 990.00 | 247.65 | 243.15 | 249.05 | -46.00 | -15.66% | 11 | 49 | 39.63% |
| NVDA251219P01000000 | 2024-04-25 1:25PM EDT | 1,000.00 | 275.00 | 249.30 | 254.95 | 0.00 | - | 6 | 110 | 39.40% |
| NVDA251219P01010000 | 2024-04-17 12:10PM EDT | 1,010.00 | 268.36 | 255.90 | 261.80 | 0.00 | - | 26 | 43 | 39.37% |
| NVDA251219P01020000 | 2024-04-01 11:13AM EDT | 1,020.00 | 257.85 | 262.05 | 268.45 | 0.00 | - | 1 | 153 | 39.28% |
| NVDA251219P01030000 | 2024-04-01 10:29AM EDT | 1,030.00 | 260.80 | 268.60 | 274.70 | 0.00 | - | 2 | 14 | 39.09% |
| NVDA251219P01040000 | 2024-04-18 11:42AM EDT | 1,040.00 | 286.66 | 275.25 | 281.65 | 0.00 | - | 2 | 35 | 39.04% |
| NVDA251219P01050000 | 2024-04-17 12:40PM EDT | 1,050.00 | 297.50 | 281.95 | 287.30 | 0.00 | - | 6 | 40 | 38.68% |
| NVDA251219P01060000 | 2024-04-01 9:48AM EDT | 1,060.00 | 277.14 | 288.30 | 295.10 | 0.00 | - | 1 | 20 | 38.79% |
| NVDA251219P01070000 | 2024-03-20 12:57PM EDT | 1,070.00 | 299.65 | 354.05 | 370.80 | 0.00 | - | 2 | 15 | 52.15% |
| NVDA251219P01080000 | 2024-04-23 11:35AM EDT | 1,080.00 | 330.17 | 302.45 | 308.20 | 0.00 | - | 1 | 124 | 38.40% |
| NVDA251219P01090000 | 2024-04-01 3:52PM EDT | 1,090.00 | 305.60 | 309.40 | 316.80 | 0.00 | - | 1 | 22 | 38.64% |
| NVDA251219P01100000 | 2024-04-25 2:39PM EDT | 1,100.00 | 344.91 | 316.90 | 323.80 | 0.00 | - | 46 | 43 | 38.52% |
| NVDA251219P01110000 | 2024-04-02 11:11AM EDT | 1,110.00 | 324.85 | 323.50 | 330.90 | 0.00 | - | 4 | 19 | 38.40% |
| NVDA251219P01120000 | 2024-03-11 3:14PM EDT | 1,120.00 | 348.50 | 327.20 | 343.55 | 0.00 | - | 6 | 22 | 39.54% |
| NVDA251219P01130000 | 2024-02-13 12:50PM EDT | 1,130.00 | 426.80 | 345.00 | 358.85 | 0.00 | - | 2 | 17 | 41.27% |
| NVDA251219P01140000 | 2024-04-01 11:20AM EDT | 1,140.00 | 341.75 | 341.50 | 357.20 | 0.00 | - | 4 | 30 | 39.11% |
| NVDA251219P01150000 | 2024-03-25 9:42AM EDT | 1,150.00 | 335.05 | 360.50 | 384.40 | 0.00 | - | 2 | 8 | 43.55% |
| NVDA251219P01160000 | 2024-04-19 3:44PM EDT | 1,160.00 | 437.82 | 354.55 | 367.70 | 0.00 | - | 1 | 27 | 37.90% |
| NVDA251219P01170000 | 2024-03-20 2:07PM EDT | 1,170.00 | 367.85 | 436.20 | 451.80 | 0.00 | - | 4 | 23 | 53.45% |
| NVDA251219P01180000 | 2024-04-23 11:37AM EDT | 1,180.00 | 404.58 | 368.10 | 383.15 | 0.00 | - | 1 | 29 | 37.78% |
| NVDA251219P01190000 | 2024-02-09 1:10PM EDT | 1,190.00 | 487.30 | 384.00 | 401.65 | 0.00 | - | - | 7 | 40.26% |
| NVDA251219P01200000 | 2024-04-18 12:12PM EDT | 1,200.00 | 403.17 | 386.35 | 397.95 | 0.00 | - | 1 | 84 | 37.45% |
| NVDA251219P01210000 | 2024-04-17 12:44PM EDT | 1,210.00 | 419.77 | 392.10 | 406.65 | 0.00 | - | 58 | 49 | 37.59% |
| NVDA251219P01220000 | 2024-03-08 2:21PM EDT | 1,220.00 | 416.05 | 400.95 | 411.30 | 0.00 | - | 5 | 50 | 36.71% |
| NVDA251219P01230000 | 2024-02-14 12:31PM EDT | 1,230.00 | 518.55 | 423.35 | 440.00 | 0.00 | - | 14 | 48 | 41.67% |
| NVDA251219P01240000 | 2024-04-18 11:42AM EDT | 1,240.00 | 435.59 | 416.65 | 429.05 | 0.00 | - | 2 | 149 | 37.00% |
| NVDA251219P01250000 | 2024-04-17 12:23PM EDT | 1,250.00 | 449.45 | 424.45 | 436.80 | 0.00 | - | 2 | 99 | 36.85% |
| NVDA251219P01260000 | 2024-04-19 3:44PM EDT | 1,260.00 | 522.96 | 430.65 | 444.90 | 0.00 | - | 1 | 232 | 36.78% |
| NVDA251219P01270000 | 2024-03-07 1:11PM EDT | 1,270.00 | 426.15 | 440.20 | 450.30 | 0.00 | - | 10 | 197 | 35.99% |
| NVDA251219P01280000 | 2024-04-23 11:37AM EDT | 1,280.00 | 488.53 | 446.40 | 460.85 | 0.00 | - | 1 | 31 | 36.53% |
| NVDA251219P01290000 | 2024-03-07 1:11PM EDT | 1,290.00 | 441.55 | 456.35 | 466.65 | 0.00 | - | 10 | 25 | 35.81% |
| NVDA251219P01300000 | 2024-04-18 12:10PM EDT | 1,300.00 | 484.76 | 462.00 | 476.90 | 0.00 | - | 1 | 3 | 36.25% |
| NVDA251219P01320000 | 2024-02-13 4:09PM EDT | 1,320.00 | 609.70 | 490.30 | 508.00 | 0.00 | - | - | 0 | 39.92% |
| NVDA251219P01340000 | 2024-02-12 3:04PM EDT | 1,340.00 | 623.95 | 493.05 | 507.55 | 0.00 | - | - | 0 | 35.12% |
| NVDA251219P01360000 | 2024-04-26 9:33AM EDT | 1,360.00 | 549.99 | 512.05 | 529.95 | -63.60 | -10.37% | 1 | 7 | 36.50% |
| NVDA251219P01380000 | 2024-04-23 11:37AM EDT | 1,380.00 | 573.64 | 528.35 | 548.00 | 0.00 | - | 1 | 1 | 36.62% |
| NVDA251219P01400000 | 2024-04-18 12:10PM EDT | 1,400.00 | 569.00 | 547.15 | 564.00 | 0.00 | - | - | 1 | 36.10% |
| NVDA251219P01420000 | 2024-02-13 4:27PM EDT | 1,420.00 | 707.20 | 574.50 | 592.00 | 0.00 | - | - | 0 | 39.09% |
| NVDA251219P01440000 | 2024-02-15 2:04PM EDT | 1,440.00 | 710.15 | 595.10 | 614.00 | 0.00 | - | 2 | 0 | 40.30% |
| NVDA251219P01460000 | 2024-03-13 11:37AM EDT | 1,460.00 | 609.62 | 590.00 | 604.25 | 0.00 | - | 24 | 15 | 31.24% |
| NVDA251219P01480000 | 2024-03-13 11:35AM EDT | 1,480.00 | 627.65 | 611.35 | 621.05 | 0.00 | - | 2 | 1 | 30.48% |
| NVDA251219P01500000 | 2024-04-26 10:05AM EDT | 1,500.00 | 658.21 | 634.00 | 651.10 | -29.44 | -4.28% | 1 | 2 | 34.91% |
| NVDA251219P01560000 | 2024-03-07 12:31PM EDT | 1,560.00 | 667.15 | 687.55 | 704.00 | 0.00 | - | 2 | 0 | 33.80% |
| NVDA251219P01580000 | 2024-03-26 9:59AM EDT | 1,580.00 | 663.15 | 762.15 | 782.00 | 0.00 | - | 2 | 12 | 52.09% |
| NVDA251219P01600000 | 2024-04-16 12:49PM EDT | 1,600.00 | 736.30 | 724.35 | 744.00 | 0.00 | - | 1 | 23 | 34.80% |
| NVDA251219P01620000 | 2024-04-16 1:08PM EDT | 1,620.00 | 750.97 | 742.35 | 761.95 | 0.00 | - | 1 | 8 | 34.40% |
| NVDA251219P01640000 | 2024-03-07 1:38PM EDT | 1,640.00 | 741.50 | 761.50 | 776.00 | 0.00 | - | - | 0 | 32.02% |
| NVDA251219P01650000 | 2024-04-17 12:33PM EDT | 1,650.00 | 804.11 | 772.80 | 790.00 | 0.00 | - | - | 0 | 34.22% |
| NVDA251219P01670000 | 2024-03-11 9:32AM EDT | 1,670.00 | 824.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NVDA251219P01680000 | 2024-03-07 1:55PM EDT | 1,680.00 | 776.55 | 799.45 | 814.00 | 0.00 | - | - | 2 | 31.78% |
| NVDA251219P01690000 | 2024-04-23 12:47PM EDT | 1,690.00 | 871.05 | 808.95 | 828.00 | 0.00 | - | 2 | 6 | 34.15% |
| NVDA251219P01700000 | 2024-04-23 12:31PM EDT | 1,700.00 | 880.14 | 818.55 | 838.00 | 0.00 | - | 4 | 1 | 34.36% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 1,710.00 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 28.91% |
| NVDA251219P01780000 | 2024-03-20 12:16PM EDT | 1,780.00 | 900.39 | 1,008.00 | 1,026.00 | 0.00 | - | 2 | 0 | 66.22% |
| NVDA251219P01790000 | 2024-03-08 2:34PM EDT | 1,790.00 | 922.20 | 902.00 | 920.00 | 0.00 | - | 82 | 82 | 31.33% |
| NVDA251219P01850000 | 2024-03-14 2:11PM EDT | 1,850.00 | 972.30 | 958.00 | 978.00 | 0.00 | - | 1 | 0 | 30.74% |
| NVDA251219P01900000 | 2024-04-03 3:38PM EDT | 1,900.00 | 1,008.00 | 1,012.00 | 1,032.00 | 0.00 | - | 4 | 0 | 34.78% |
