認購期權範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260116C00005000 | 2024-04-26 3:34PM EDT | 5.00 | 874.87 | 866.00 | 886.00 | +93.16 | +11.92% | 125 | 1,433 | 319.24% |
| NVDA260116C00010000 | 2024-04-26 1:20PM EDT | 10.00 | 871.84 | 862.20 | 878.35 | +50.09 | +6.10% | 50 | 24 | 211.18% |
| NVDA260116C00020000 | 2024-04-24 3:04PM EDT | 20.00 | 779.05 | 853.60 | 869.25 | 0.00 | - | 1 | 23 | 176.61% |
| NVDA260116C00030000 | 2024-04-24 3:03PM EDT | 30.00 | 770.08 | 844.50 | 860.25 | 0.00 | - | 1 | 2 | 158.47% |
| NVDA260116C00040000 | 2023-11-22 11:05AM EDT | 40.00 | 447.84 | 453.20 | 459.20 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA260116C00050000 | 2024-04-15 9:30AM EDT | 50.00 | 848.35 | 826.90 | 841.55 | 0.00 | - | 11 | 25 | 138.06% |
| NVDA260116C00055000 | 2024-04-17 10:56AM EDT | 55.00 | 810.63 | 821.95 | 839.60 | 0.00 | - | 3 | 17 | 139.12% |
| NVDA260116C00060000 | 2024-02-08 12:55PM EDT | 60.00 | 649.50 | 814.00 | 832.00 | 0.00 | - | 4 | 51 | 121.97% |
| NVDA260116C00070000 | 2024-02-07 12:50PM EDT | 70.00 | 629.18 | 804.10 | 824.00 | 0.00 | - | 4 | 27 | 118.16% |
| NVDA260116C00080000 | 2024-02-20 4:09PM EDT | 80.00 | 620.00 | 839.10 | 846.95 | 0.00 | - | 2 | 10 | 212.26% |
| NVDA260116C00090000 | 2024-02-08 12:43PM EDT | 90.00 | 621.96 | 786.00 | 806.00 | 0.00 | - | 1 | 17 | 111.14% |
| NVDA260116C00100000 | 2024-04-18 1:51PM EDT | 100.00 | 751.47 | 781.40 | 796.40 | 0.00 | - | 1 | 24 | 113.04% |
| NVDA260116C00110000 | 2024-03-01 10:30AM EDT | 110.00 | 700.00 | 800.25 | 810.45 | 0.00 | - | 1 | 4 | 157.24% |
| NVDA260116C00120000 | 2024-03-04 2:59PM EDT | 120.00 | 760.24 | 777.90 | 786.90 | 0.00 | - | 1 | 7 | 127.94% |
| NVDA260116C00130000 | 2024-04-02 10:03AM EDT | 130.00 | 769.60 | 753.80 | 769.90 | 0.00 | - | 1 | 23 | 104.08% |
| NVDA260116C00140000 | 2024-02-20 2:53PM EDT | 140.00 | 558.60 | 784.60 | 792.65 | 0.00 | - | 24 | 26 | 153.42% |
| NVDA260116C00150000 | 2024-04-09 3:33PM EDT | 150.00 | 715.00 | 736.60 | 751.55 | 0.00 | - | 1 | 9 | 99.55% |
| NVDA260116C00160000 | 2024-02-22 12:31PM EDT | 160.00 | 631.46 | 790.00 | 810.00 | 0.00 | - | 1 | 31 | 178.94% |
| NVDA260116C00170000 | 2024-04-16 2:24PM EDT | 170.00 | 722.05 | 716.10 | 736.00 | 0.00 | - | 1 | 58 | 95.13% |
| NVDA260116C00180000 | 2024-03-19 9:47AM EDT | 180.00 | 691.73 | 680.85 | 691.20 | 0.00 | - | 15 | 48 | 0.00% |
| NVDA260116C00190000 | 2024-04-17 12:23PM EDT | 190.00 | 676.35 | 700.95 | 718.00 | 0.00 | - | 1 | 29 | 92.96% |
| NVDA260116C00200000 | 2024-04-19 2:27PM EDT | 200.00 | 608.00 | 690.10 | 709.35 | 0.00 | - | 2 | 93 | 90.14% |
| NVDA260116C00210000 | 2024-04-24 11:27AM EDT | 210.00 | 633.60 | 683.40 | 699.05 | 0.00 | - | 1 | 31 | 88.90% |
| NVDA260116C00220000 | 2024-04-25 10:19AM EDT | 220.00 | 624.58 | 674.65 | 690.30 | 0.00 | - | 1 | 34 | 87.40% |
| NVDA260116C00230000 | 2024-04-05 12:00PM EDT | 230.00 | 677.64 | 664.00 | 683.65 | 0.00 | - | 1 | 25 | 86.05% |
| NVDA260116C00240000 | 2024-04-17 12:38PM EDT | 240.00 | 637.00 | 656.00 | 675.45 | 0.00 | - | 1 | 57 | 85.25% |
| NVDA260116C00250000 | 2024-04-04 2:30PM EDT | 250.00 | 653.55 | 650.70 | 660.85 | 0.00 | - | 1 | 95 | 82.75% |
| NVDA260116C00260000 | 2024-03-22 11:55AM EDT | 260.00 | 707.80 | 529.60 | 537.60 | 0.00 | - | 1 | 17 | 0.00% |
| NVDA260116C00270000 | 2024-04-15 3:05PM EDT | 270.00 | 626.93 | 633.05 | 649.20 | 0.00 | - | 2 | 79 | 82.50% |
| NVDA260116C00280000 | 2024-04-12 2:01PM EDT | 280.00 | 635.74 | 624.55 | 635.70 | 0.00 | - | 2 | 41 | 79.35% |
| NVDA260116C00290000 | 2024-04-15 3:46PM EDT | 290.00 | 605.85 | 616.10 | 627.20 | 0.00 | - | 2 | 22 | 78.31% |
| NVDA260116C00300000 | 2024-04-19 3:57PM EDT | 300.00 | 500.50 | 608.25 | 618.30 | 0.00 | - | 3 | 248 | 77.35% |
| NVDA260116C00310000 | 2024-04-19 3:57PM EDT | 310.00 | 492.30 | 599.30 | 610.40 | 0.00 | - | 1 | 12 | 76.36% |
| NVDA260116C00315000 | 2024-02-22 3:36PM EDT | 315.00 | 501.00 | 659.50 | 673.40 | 0.00 | - | 1 | 12 | 117.08% |
| NVDA260116C00320000 | 2024-04-16 3:50PM EDT | 320.00 | 595.54 | 591.00 | 605.05 | 0.00 | - | 1 | 24 | 76.46% |
| NVDA260116C00325000 | 2024-01-26 10:32AM EDT | 325.00 | 333.36 | 500.15 | 508.15 | 0.00 | - | 8 | 80 | 0.00% |
| NVDA260116C00330000 | 2024-04-22 12:38PM EDT | 330.00 | 493.40 | 582.75 | 593.80 | 0.00 | - | 1 | 33 | 74.58% |
| NVDA260116C00335000 | 2024-02-21 1:30PM EDT | 335.00 | 379.20 | 642.70 | 655.80 | 0.00 | - | 2 | 15 | 112.39% |
| NVDA260116C00340000 | 2024-03-04 2:22PM EDT | 340.00 | 569.25 | 586.85 | 594.90 | 0.00 | - | 9 | 24 | 80.41% |
| NVDA260116C00345000 | 2024-03-11 9:56AM EDT | 345.00 | 560.79 | 563.35 | 570.90 | 0.00 | - | 1 | 16 | 67.66% |
| NVDA260116C00350000 | 2024-04-23 10:16AM EDT | 350.00 | 509.08 | 566.95 | 579.90 | 0.00 | - | 4 | 143 | 73.87% |
| NVDA260116C00355000 | 2024-03-08 4:30PM EDT | 355.00 | 570.00 | 563.85 | 576.50 | 0.00 | - | 5 | 22 | 73.94% |
| NVDA260116C00360000 | 2024-04-05 9:44AM EDT | 360.00 | 560.00 | 558.35 | 569.35 | 0.00 | - | 1 | 88 | 72.20% |
| NVDA260116C00365000 | 2024-04-09 9:57AM EDT | 365.00 | 546.26 | 554.35 | 565.30 | 0.00 | - | 2 | 12 | 71.83% |
| NVDA260116C00370000 | 2024-03-04 10:56AM EDT | 370.00 | 526.13 | 562.40 | 570.45 | 0.00 | - | 1 | 55 | 77.38% |
| NVDA260116C00375000 | 2024-03-07 3:35PM EDT | 375.00 | 596.39 | 546.80 | 560.65 | 0.00 | - | 1 | 38 | 72.17% |
| NVDA260116C00380000 | 2024-03-08 11:37AM EDT | 380.00 | 634.13 | 542.35 | 556.35 | 0.00 | - | 1 | 86 | 71.58% |
| NVDA260116C00385000 | 2024-03-08 10:30AM EDT | 385.00 | 614.80 | 540.85 | 550.30 | 0.00 | - | 2 | 37 | 71.33% |
| NVDA260116C00390000 | 2024-03-20 9:36AM EDT | 390.00 | 556.00 | 490.55 | 498.80 | 0.00 | - | 1 | 99 | 43.47% |
| NVDA260116C00395000 | 2024-04-19 10:35AM EDT | 395.00 | 475.22 | 530.65 | 541.55 | 0.00 | - | 1 | 47 | 69.79% |
| NVDA260116C00400000 | 2024-04-24 10:01AM EDT | 400.00 | 483.97 | 527.35 | 537.15 | 0.00 | - | 1 | 812 | 69.50% |
| NVDA260116C00405000 | 2024-03-06 4:37PM EDT | 405.00 | 528.00 | 524.10 | 537.20 | 0.00 | - | 2 | 126 | 70.35% |
| NVDA260116C00410000 | 2024-03-26 11:17AM EDT | 410.00 | 592.17 | 468.10 | 470.60 | 0.00 | - | 3 | 213 | 31.53% |
| NVDA260116C00415000 | 2024-03-25 2:01PM EDT | 415.00 | 600.64 | 441.40 | 444.65 | 0.00 | - | 1 | 126 | 0.00% |
| NVDA260116C00420000 | 2024-04-25 11:25AM EDT | 420.00 | 456.72 | 511.40 | 519.90 | 0.00 | - | 17 | 466 | 67.72% |
| NVDA260116C00425000 | 2024-04-02 10:17AM EDT | 425.00 | 512.95 | 511.45 | 514.60 | 0.00 | - | 1 | 234 | 68.01% |
| NVDA260116C00430000 | 2024-04-25 9:57AM EDT | 430.00 | 441.80 | 507.65 | 510.80 | 0.00 | - | 1 | 226 | 67.73% |
| NVDA260116C00435000 | 2024-04-10 10:43AM EDT | 435.00 | 500.00 | 503.90 | 507.05 | 0.00 | - | 1 | 295 | 67.46% |
| NVDA260116C00440000 | 2024-04-15 2:00PM EDT | 440.00 | 493.10 | 500.15 | 503.30 | 0.00 | - | 3 | 196 | 67.20% |
| NVDA260116C00445000 | 2024-04-26 2:12PM EDT | 445.00 | 495.51 | 496.50 | 499.55 | -2.44 | -0.49% | 1 | 157 | 66.95% |
| NVDA260116C00450000 | 2024-04-25 3:14PM EDT | 450.00 | 449.43 | 492.55 | 496.05 | 0.00 | - | 6 | 1,024 | 66.69% |
| NVDA260116C00455000 | 2024-04-02 2:40PM EDT | 455.00 | 505.95 | 489.05 | 492.15 | 0.00 | - | 4 | 267 | 66.43% |
| NVDA260116C00460000 | 2024-04-08 10:18AM EDT | 460.00 | 484.04 | 485.40 | 488.45 | 0.00 | - | 1 | 312 | 66.19% |
| NVDA260116C00465000 | 2024-04-02 11:54AM EDT | 465.00 | 495.55 | 481.75 | 484.80 | 0.00 | - | 1 | 90 | 65.95% |
| NVDA260116C00470000 | 2024-04-09 2:56PM EDT | 470.00 | 448.20 | 478.10 | 481.20 | 0.00 | - | 2 | 155 | 65.72% |
| NVDA260116C00475000 | 2024-04-19 12:50PM EDT | 475.00 | 411.00 | 474.50 | 477.60 | 0.00 | - | 1 | 139 | 65.49% |
| NVDA260116C00480000 | 2024-04-22 2:24PM EDT | 480.00 | 397.70 | 467.60 | 477.15 | 0.00 | - | 6 | 962 | 65.23% |
| NVDA260116C00485000 | 2024-04-19 3:06PM EDT | 485.00 | 365.34 | 460.00 | 478.60 | 0.00 | - | 3 | 912 | 65.21% |
| NVDA260116C00490000 | 2024-04-19 2:44PM EDT | 490.00 | 370.67 | 463.75 | 466.85 | 0.00 | - | 3 | 126 | 64.81% |
| NVDA260116C00495000 | 2024-04-23 9:48AM EDT | 495.00 | 401.13 | 460.25 | 463.30 | 0.00 | - | 4 | 109 | 64.60% |
| NVDA260116C00500000 | 2024-04-26 3:36PM EDT | 500.00 | 458.00 | 454.95 | 462.65 | +43.97 | +10.62% | 15 | 1,303 | 64.61% |
| NVDA260116C00505000 | 2024-04-24 9:37AM EDT | 505.00 | 417.66 | 453.20 | 456.30 | 0.00 | - | 1 | 174 | 64.18% |
| NVDA260116C00510000 | 2024-04-22 10:23AM EDT | 510.00 | 359.80 | 449.75 | 452.80 | 0.00 | - | 1 | 55 | 63.98% |
| NVDA260116C00515000 | 2024-04-24 9:37AM EDT | 515.00 | 436.69 | 446.30 | 449.35 | +25.84 | +6.29% | 1 | 34 | 63.79% |
| NVDA260116C00520000 | 2024-04-26 3:35PM EDT | 520.00 | 443.50 | 442.90 | 445.90 | +53.43 | +13.70% | 8 | 187 | 63.60% |
| NVDA260116C00525000 | 2024-04-26 1:35PM EDT | 525.00 | 444.00 | 439.45 | 442.50 | +55.91 | +14.41% | 1 | 48 | 63.40% |
| NVDA260116C00530000 | 2024-04-09 10:31AM EDT | 530.00 | 400.80 | 436.05 | 439.10 | 0.00 | - | 2 | 110 | 63.21% |
| NVDA260116C00535000 | 2024-04-15 1:31PM EDT | 535.00 | 423.69 | 432.70 | 435.75 | 0.00 | - | 1 | 173 | 63.04% |
| NVDA260116C00540000 | 2024-04-22 10:23AM EDT | 540.00 | 340.85 | 429.50 | 432.20 | 0.00 | - | 1 | 73 | 62.85% |
| NVDA260116C00545000 | 2024-04-22 2:15PM EDT | 545.00 | 416.44 | 426.15 | 428.85 | +60.38 | +16.96% | 1 | 132 | 62.67% |
| NVDA260116C00550000 | 2024-04-24 11:06AM EDT | 550.00 | 373.04 | 422.95 | 425.40 | 0.00 | - | 1 | 529 | 62.49% |
| NVDA260116C00555000 | 2024-04-23 1:02PM EDT | 555.00 | 364.00 | 419.50 | 422.20 | 0.00 | - | 2 | 93 | 62.31% |
| NVDA260116C00560000 | 2024-04-19 1:38PM EDT | 560.00 | 351.33 | 416.25 | 418.95 | 0.00 | - | 4 | 347 | 62.15% |
| NVDA260116C00565000 | 2024-04-22 2:15PM EDT | 565.00 | 343.69 | 413.00 | 415.70 | 0.00 | - | 1 | 26 | 61.99% |
| NVDA260116C00570000 | 2024-04-19 3:39PM EDT | 570.00 | 313.50 | 409.75 | 412.45 | 0.00 | - | 6 | 76 | 61.82% |
| NVDA260116C00575000 | 2024-04-19 3:52PM EDT | 575.00 | 308.00 | 406.55 | 409.25 | 0.00 | - | 2 | 41 | 61.66% |
| NVDA260116C00580000 | 2024-04-18 10:04AM EDT | 580.00 | 373.28 | 403.40 | 406.05 | 0.00 | - | 1 | 332 | 61.51% |
| NVDA260116C00585000 | 2024-04-02 3:06PM EDT | 585.00 | 417.60 | 400.20 | 402.90 | 0.00 | - | 5 | 57 | 61.36% |
| NVDA260116C00590000 | 2024-04-22 2:49PM EDT | 590.00 | 325.98 | 397.05 | 399.75 | 0.00 | - | 1 | 49 | 61.21% |
| NVDA260116C00595000 | 2024-04-25 9:30AM EDT | 595.00 | 317.07 | 393.95 | 396.60 | 0.00 | - | 1 | 91 | 61.06% |
| NVDA260116C00600000 | 2024-04-26 3:38PM EDT | 600.00 | 391.00 | 390.95 | 393.40 | +55.65 | +16.59% | 5 | 733 | 60.92% |
| NVDA260116C00605000 | 2024-04-25 11:59AM EDT | 605.00 | 333.99 | 387.75 | 390.40 | 0.00 | - | 1 | 49 | 60.78% |
| NVDA260116C00610000 | 2024-04-19 10:24AM EDT | 610.00 | 334.26 | 384.70 | 387.35 | 0.00 | - | 1 | 129 | 60.64% |
| NVDA260116C00620000 | 2024-04-26 11:41AM EDT | 620.00 | 369.70 | 378.65 | 381.25 | +78.70 | +27.04% | 2 | 325 | 60.37% |
| NVDA260116C00630000 | 2024-04-22 10:46AM EDT | 630.00 | 289.11 | 372.65 | 375.25 | 0.00 | - | 1 | 174 | 60.10% |
| NVDA260116C00640000 | 2024-04-25 9:58AM EDT | 640.00 | 310.30 | 366.75 | 369.30 | 0.00 | - | 32 | 342 | 59.85% |
| NVDA260116C00650000 | 2024-04-26 3:52PM EDT | 650.00 | 361.19 | 361.05 | 363.45 | +53.14 | +17.25% | 2 | 361 | 59.62% |
| NVDA260116C00660000 | 2024-04-26 12:00PM EDT | 660.00 | 345.50 | 355.20 | 357.75 | +68.70 | +24.82% | 1 | 141 | 59.37% |
| NVDA260116C00670000 | 2024-04-26 3:59PM EDT | 670.00 | 351.50 | 349.50 | 352.10 | +48.50 | +16.01% | 3 | 300 | 59.14% |
| NVDA260116C00680000 | 2024-04-26 3:07PM EDT | 680.00 | 342.11 | 341.85 | 349.45 | +41.51 | +13.81% | 5 | 923 | 59.04% |
| NVDA260116C00690000 | 2024-04-25 10:01AM EDT | 690.00 | 284.85 | 338.45 | 341.05 | 0.00 | - | 2 | 685 | 58.71% |
| NVDA260116C00700000 | 2024-04-26 3:32PM EDT | 700.00 | 334.85 | 333.15 | 335.55 | +51.80 | +18.30% | 2 | 1,483 | 58.51% |
| NVDA260116C00710000 | 2024-04-26 1:58PM EDT | 710.00 | 328.22 | 327.65 | 330.25 | +47.22 | +16.80% | 2 | 500 | 58.30% |
| NVDA260116C00720000 | 2024-04-25 2:07PM EDT | 720.00 | 284.30 | 322.40 | 325.00 | 0.00 | - | 10 | 223 | 58.11% |
| NVDA260116C00730000 | 2024-04-26 1:25PM EDT | 730.00 | 315.32 | 317.25 | 319.85 | +46.42 | +17.26% | 4 | 943 | 57.93% |
| NVDA260116C00740000 | 2024-04-26 9:56AM EDT | 740.00 | 292.05 | 312.15 | 314.75 | +20.85 | +7.69% | 1 | 124 | 57.75% |
| NVDA260116C00750000 | 2024-04-26 1:56PM EDT | 750.00 | 308.70 | 307.20 | 309.60 | +40.40 | +15.06% | 21 | 579 | 57.57% |
| NVDA260116C00760000 | 2024-04-25 12:15PM EDT | 760.00 | 255.80 | 302.15 | 304.75 | 0.00 | - | 18 | 118 | 57.40% |
| NVDA260116C00770000 | 2024-04-25 2:06PM EDT | 770.00 | 293.00 | 297.30 | 299.90 | +32.30 | +12.39% | 6 | 467 | 57.24% |
| NVDA260116C00780000 | 2024-04-26 1:46PM EDT | 780.00 | 294.95 | 292.45 | 295.05 | +39.40 | +15.42% | 3 | 125 | 57.07% |
| NVDA260116C00790000 | 2024-04-26 3:20PM EDT | 790.00 | 287.42 | 287.75 | 290.35 | +64.64 | +29.02% | 3 | 125 | 56.92% |
| NVDA260116C00800000 | 2024-04-26 12:52PM EDT | 800.00 | 281.45 | 283.20 | 285.60 | +37.95 | +15.59% | 16 | 1,835 | 56.77% |
| NVDA260116C00810000 | 2024-04-25 12:48PM EDT | 810.00 | 271.25 | 274.00 | 286.45 | +35.60 | +15.11% | 6 | 1,298 | 56.73% |
| NVDA260116C00820000 | 2024-04-26 3:56PM EDT | 820.00 | 275.95 | 274.00 | 276.60 | +36.60 | +15.29% | 6 | 231 | 56.48% |
| NVDA260116C00830000 | 2024-04-26 1:37PM EDT | 830.00 | 272.29 | 269.55 | 272.15 | +40.54 | +17.49% | 19 | 246 | 56.34% |
| NVDA260116C00840000 | 2024-04-26 3:29PM EDT | 840.00 | 267.03 | 265.20 | 267.80 | +41.43 | +18.36% | 5 | 340 | 56.21% |
| NVDA260116C00850000 | 2024-04-26 3:01PM EDT | 850.00 | 261.26 | 261.00 | 263.40 | +35.61 | +15.78% | 30 | 253 | 56.08% |
| NVDA260116C00860000 | 2024-04-26 3:38PM EDT | 860.00 | 257.20 | 257.20 | 258.90 | +37.30 | +16.96% | 8 | 535 | 55.98% |
| NVDA260116C00870000 | 2024-04-26 12:08PM EDT | 870.00 | 245.27 | 252.95 | 254.70 | +34.97 | +16.63% | 3 | 455 | 55.84% |
| NVDA260116C00880000 | 2024-04-25 12:41PM EDT | 880.00 | 207.45 | 248.90 | 250.65 | 0.00 | - | 3 | 500 | 55.73% |
| NVDA260116C00890000 | 2024-04-25 1:12PM EDT | 890.00 | 209.30 | 244.90 | 246.60 | 0.00 | - | 8 | 106 | 55.62% |
| NVDA260116C00900000 | 2024-04-26 2:37PM EDT | 900.00 | 240.00 | 240.85 | 242.75 | +35.65 | +17.45% | 90 | 1,697 | 55.51% |
| NVDA260116C00910000 | 2024-04-25 12:09PM EDT | 910.00 | 196.55 | 236.85 | 238.90 | 0.00 | - | 4 | 107 | 55.39% |
| NVDA260116C00920000 | 2024-04-26 10:23AM EDT | 920.00 | 226.15 | 233.20 | 234.95 | +48.98 | +27.65% | 2 | 331 | 55.29% |
| NVDA260116C00930000 | 2024-04-25 2:28PM EDT | 930.00 | 195.09 | 229.45 | 231.15 | 0.00 | - | 25 | 334 | 55.19% |
| NVDA260116C00940000 | 2024-04-25 12:02PM EDT | 940.00 | 185.25 | 225.75 | 227.45 | 0.00 | - | 11 | 426 | 55.09% |
| NVDA260116C00950000 | 2024-04-26 3:13PM EDT | 950.00 | 221.50 | 222.15 | 223.75 | +33.04 | +17.53% | 14 | 740 | 54.99% |
| NVDA260116C00960000 | 2024-04-25 9:40AM EDT | 960.00 | 167.95 | 218.50 | 223.70 | 0.00 | - | 1 | 191 | 55.29% |
| NVDA260116C00970000 | 2024-04-18 3:43PM EDT | 970.00 | 197.39 | 214.80 | 216.90 | 0.00 | - | 2 | 65 | 54.81% |
| NVDA260116C00980000 | 2024-04-25 12:09PM EDT | 980.00 | 174.00 | 209.40 | 213.25 | 0.00 | - | 5 | 266 | 54.48% |
| NVDA260116C00990000 | 2024-04-24 10:33AM EDT | 990.00 | 177.65 | 208.10 | 209.85 | 0.00 | - | 1 | 239 | 54.63% |
| NVDA260116C01000000 | 2024-04-26 3:54PM EDT | 1,000.00 | 205.28 | 204.85 | 206.45 | +30.98 | +17.77% | 64 | 2,402 | 54.55% |
| NVDA260116C01010000 | 2024-04-26 2:21PM EDT | 1,010.00 | 201.20 | 201.35 | 206.00 | +29.60 | +17.25% | 2 | 81 | 54.76% |
| NVDA260116C01020000 | 2024-04-24 1:12PM EDT | 1,020.00 | 157.45 | 198.10 | 200.15 | 0.00 | - | 1 | 54 | 54.39% |
| NVDA260116C01030000 | 2024-04-26 10:22AM EDT | 1,030.00 | 186.65 | 194.90 | 199.55 | +47.55 | +34.18% | 1 | 69 | 54.59% |
| NVDA260116C01040000 | 2024-04-26 11:06AM EDT | 1,040.00 | 189.00 | 191.95 | 193.70 | +49.45 | +35.44% | 3 | 131 | 54.24% |
| NVDA260116C01050000 | 2024-04-24 9:59AM EDT | 1,050.00 | 156.55 | 188.95 | 190.70 | 0.00 | - | 6 | 482 | 54.18% |
| NVDA260116C01060000 | 2024-04-23 9:40AM EDT | 1,060.00 | 143.70 | 185.90 | 187.60 | 0.00 | - | 1 | 38 | 54.10% |
| NVDA260116C01070000 | 2024-04-24 9:59AM EDT | 1,070.00 | 151.16 | 182.90 | 184.65 | 0.00 | - | 4 | 83 | 54.03% |
| NVDA260116C01080000 | 2024-04-19 2:06PM EDT | 1,080.00 | 132.75 | 180.00 | 181.70 | 0.00 | - | 10 | 43 | 53.96% |
| NVDA260116C01090000 | 2024-04-19 1:05PM EDT | 1,090.00 | 141.76 | 177.15 | 178.85 | 0.00 | - | 111 | 123 | 53.90% |
| NVDA260116C01100000 | 2024-04-26 3:54PM EDT | 1,100.00 | 174.50 | 174.40 | 175.95 | +35.82 | +25.83% | 10 | 495 | 53.83% |
| NVDA260116C01110000 | 2024-04-23 10:32AM EDT | 1,110.00 | 140.95 | 169.40 | 173.25 | 0.00 | - | 18 | 381 | 53.53% |
| NVDA260116C01120000 | 2024-04-22 2:59PM EDT | 1,120.00 | 126.20 | 168.85 | 170.55 | 0.00 | - | 1 | 53 | 53.71% |
| NVDA260116C01130000 | 2024-04-22 12:38PM EDT | 1,130.00 | 117.83 | 166.20 | 167.90 | 0.00 | - | 10 | 82 | 53.66% |
| NVDA260116C01140000 | 2024-04-19 1:05PM EDT | 1,140.00 | 130.14 | 163.55 | 165.25 | 0.00 | - | 121 | 124 | 53.60% |
| NVDA260116C01150000 | 2024-04-26 2:17PM EDT | 1,150.00 | 162.00 | 161.05 | 162.65 | +37.17 | +29.78% | 202 | 1,236 | 53.55% |
| NVDA260116C01160000 | 2024-04-15 9:35AM EDT | 1,160.00 | 161.30 | 156.25 | 160.15 | 0.00 | - | 4 | 28 | 53.25% |
| NVDA260116C01170000 | 2024-04-26 2:45PM EDT | 1,170.00 | 154.05 | 155.95 | 157.65 | -42.65 | -21.68% | 20 | 148 | 53.44% |
| NVDA260116C01180000 | 2024-04-17 12:23PM EDT | 1,180.00 | 138.50 | 153.50 | 155.20 | 0.00 | - | 10 | 52 | 53.39% |
| NVDA260116C01190000 | 2024-04-22 2:16PM EDT | 1,190.00 | 111.50 | 151.10 | 152.80 | 0.00 | - | 1 | 19 | 53.34% |
| NVDA260116C01200000 | 2024-04-26 2:01PM EDT | 1,200.00 | 148.00 | 148.80 | 150.40 | +26.56 | +21.87% | 8 | 486 | 53.29% |
| NVDA260116C01210000 | 2024-04-23 9:54AM EDT | 1,210.00 | 113.57 | 146.45 | 148.10 | 0.00 | - | 1 | 119 | 53.24% |
| NVDA260116C01220000 | 2024-04-11 12:23PM EDT | 1,220.00 | 150.10 | 144.15 | 145.85 | 0.00 | - | 3 | 17 | 53.20% |
| NVDA260116C01230000 | 2024-03-27 3:11PM EDT | 1,230.00 | 156.20 | 141.90 | 143.60 | 0.00 | - | 7 | 19 | 53.16% |
| NVDA260116C01240000 | 2024-04-23 9:34AM EDT | 1,240.00 | 104.00 | 139.70 | 141.40 | 0.00 | - | 2 | 11 | 53.11% |
| NVDA260116C01250000 | 2024-04-26 2:44PM EDT | 1,250.00 | 135.85 | 135.70 | 139.15 | +21.64 | +18.95% | 9 | 337 | 52.86% |
| NVDA260116C01260000 | 2024-04-16 9:57AM EDT | 1,260.00 | 131.50 | 135.40 | 137.10 | 0.00 | - | 3 | 21 | 53.03% |
| NVDA260116C01270000 | 2024-04-04 9:58AM EDT | 1,270.00 | 142.00 | 131.10 | 137.70 | 0.00 | - | 6 | 19 | 53.04% |
| NVDA260116C01280000 | 2024-04-19 3:52PM EDT | 1,280.00 | 85.30 | 131.30 | 132.95 | 0.00 | - | 2 | 60 | 52.96% |
| NVDA260116C01290000 | 2024-04-19 12:20PM EDT | 1,290.00 | 100.10 | 129.25 | 130.95 | 0.00 | - | 2 | 31 | 52.92% |
| NVDA260116C01300000 | 2024-04-26 10:47AM EDT | 1,300.00 | 120.83 | 127.30 | 128.85 | +22.83 | +23.30% | 12 | 723 | 52.87% |
| NVDA260116C01320000 | 2024-04-19 10:14AM EDT | 1,320.00 | 103.00 | 123.40 | 125.20 | 0.00 | - | 1 | 49 | 52.82% |
| NVDA260116C01340000 | 2024-04-26 2:24PM EDT | 1,340.00 | 121.19 | 119.65 | 121.35 | +26.69 | +28.24% | 2 | 81 | 52.74% |
| NVDA260116C01360000 | 2024-04-25 3:55PM EDT | 1,360.00 | 93.25 | 114.15 | 120.25 | 0.00 | - | 1 | 120 | 52.75% |
| NVDA260116C01380000 | 2024-04-18 11:43AM EDT | 1,380.00 | 102.00 | 112.65 | 114.20 | 0.00 | - | 1 | 192 | 52.62% |
| NVDA260116C01400000 | 2024-04-26 12:43PM EDT | 1,400.00 | 108.90 | 109.10 | 110.80 | +23.19 | +27.06% | 3 | 586 | 52.54% |
| NVDA260116C01420000 | 2024-04-26 2:24PM EDT | 1,420.00 | 107.47 | 105.95 | 107.60 | +24.52 | +29.56% | 2 | 32 | 52.50% |
| NVDA260116C01440000 | 2024-04-26 1:10PM EDT | 1,440.00 | 103.35 | 102.80 | 104.50 | +26.35 | +34.22% | 3 | 131 | 52.46% |
| NVDA260116C01460000 | 2024-04-26 2:26PM EDT | 1,460.00 | 100.96 | 99.80 | 101.40 | +24.28 | +31.66% | 6 | 28 | 52.41% |
| NVDA260116C01480000 | 2024-04-25 11:01AM EDT | 1,480.00 | 75.25 | 95.20 | 98.45 | 0.00 | - | 2 | 608 | 52.16% |
| NVDA260116C01500000 | 2024-04-26 2:21PM EDT | 1,500.00 | 95.45 | 94.10 | 95.55 | +20.67 | +27.64% | 18 | 1,299 | 52.32% |
| NVDA260116C01520000 | 2024-04-26 2:25PM EDT | 1,520.00 | 92.56 | 91.25 | 95.50 | +21.96 | +31.10% | 4 | 423 | 52.59% |
| NVDA260116C01540000 | 2024-04-26 2:25PM EDT | 1,540.00 | 89.92 | 88.65 | 90.25 | +33.97 | +60.71% | 6 | 76 | 52.24% |
| NVDA260116C01560000 | 2024-04-25 11:00AM EDT | 1,560.00 | 66.30 | 83.80 | 87.65 | 0.00 | - | 2 | 38 | 51.92% |
| NVDA260116C01580000 | 2024-04-11 2:14PM EDT | 1,580.00 | 89.54 | 83.60 | 85.20 | 0.00 | - | 2 | 86 | 52.16% |
| NVDA260116C01600000 | 2024-04-25 10:11AM EDT | 1,600.00 | 81.70 | 81.30 | 82.70 | +19.71 | +31.80% | 1 | 219 | 52.13% |
| NVDA260116C01620000 | 2024-04-26 2:26PM EDT | 1,620.00 | 80.12 | 78.90 | 80.50 | -4.48 | -5.30% | 6 | 30 | 52.10% |
| NVDA260116C01640000 | 2024-04-25 3:39PM EDT | 1,640.00 | 70.30 | 76.65 | 78.25 | +9.70 | +16.01% | 2 | 393 | 52.07% |
| NVDA260116C01650000 | 2024-04-23 11:22AM EDT | 1,650.00 | 73.29 | 73.35 | 77.10 | +15.39 | +26.58% | 30 | 63 | 51.76% |
| NVDA260116C01660000 | 2024-04-02 10:58AM EDT | 1,660.00 | 78.03 | 74.45 | 76.10 | 0.00 | - | 4 | 11 | 52.04% |
| NVDA260116C01670000 | 2024-04-12 2:40PM EDT | 1,670.00 | 73.65 | 73.50 | 75.05 | 0.00 | - | 5 | 5 | 52.04% |
| NVDA260116C01680000 | 2024-04-09 2:08PM EDT | 1,680.00 | 61.91 | 72.30 | 74.00 | 0.00 | - | 2 | 10 | 52.01% |
| NVDA260116C01690000 | 2024-04-09 2:09PM EDT | 1,690.00 | 61.07 | 71.45 | 73.00 | 0.00 | - | - | 1 | 52.02% |
| NVDA260116C01700000 | 2024-04-26 3:54PM EDT | 1,700.00 | 70.90 | 70.50 | 71.95 | +17.90 | +33.77% | 34 | 78 | 52.01% |
| NVDA260116C01710000 | 2024-04-09 3:12PM EDT | 1,710.00 | 57.90 | 69.50 | 71.00 | 0.00 | - | 2 | 5 | 52.00% |
| NVDA260116C01720000 | 2024-04-24 9:56AM EDT | 1,720.00 | 52.00 | 68.50 | 70.05 | 0.00 | - | 2 | 22 | 51.99% |
| NVDA260116C01730000 | 2024-04-09 11:56AM EDT | 1,730.00 | 58.40 | 67.55 | 69.10 | 0.00 | - | 2 | 20 | 51.98% |
| NVDA260116C01740000 | 2024-04-23 12:24PM EDT | 1,740.00 | 59.35 | 66.65 | 68.15 | +9.20 | +18.34% | 1 | 59 | 51.97% |
| NVDA260116C01750000 | 2024-04-26 9:38AM EDT | 1,750.00 | 54.20 | 65.80 | 67.20 | +5.00 | +10.16% | 1 | 25 | 51.97% |
| NVDA260116C01760000 | 2024-04-18 1:06PM EDT | 1,760.00 | 57.35 | 64.80 | 66.35 | +0.63 | +1.11% | 1 | 9 | 51.95% |
| NVDA260116C01770000 | 2024-04-26 12:25PM EDT | 1,770.00 | 62.70 | 63.80 | 65.50 | +18.60 | +42.18% | 2 | 10 | 51.94% |
| NVDA260116C01780000 | 2024-04-17 11:38AM EDT | 1,780.00 | 57.50 | 63.05 | 64.55 | 0.00 | - | 4 | 10 | 51.94% |
| NVDA260116C01790000 | 2024-04-22 11:16AM EDT | 1,790.00 | 38.00 | 62.20 | 64.05 | 0.00 | - | 15 | 125 | 51.98% |
| NVDA260116C01800000 | 2024-04-26 11:22AM EDT | 1,800.00 | 59.60 | 61.45 | 62.85 | +13.16 | +28.34% | 101 | 368 | 51.94% |
| NVDA260116C01810000 | 2024-04-17 11:38AM EDT | 1,810.00 | 55.11 | 60.55 | 62.05 | 0.00 | - | - | 2 | 51.93% |
| NVDA260116C01820000 | 2024-04-17 11:37AM EDT | 1,820.00 | 54.20 | 59.55 | 61.20 | 0.00 | - | 80 | 40 | 51.89% |
| NVDA260116C01840000 | 2024-04-22 3:20PM EDT | 1,840.00 | 38.83 | 58.15 | 59.65 | 0.00 | - | 55 | 55 | 51.92% |
| NVDA260116C01850000 | 2024-04-05 3:49PM EDT | 1,850.00 | 55.55 | 57.45 | 58.85 | -1.90 | -3.31% | 60 | 6 | 51.92% |
| NVDA260116C01860000 | 2024-04-01 3:16PM EDT | 1,860.00 | 64.50 | 56.60 | 58.10 | 0.00 | - | 2 | 7 | 51.90% |
| NVDA260116C01870000 | 2024-04-05 1:28PM EDT | 1,870.00 | 56.29 | 55.85 | 57.35 | 0.00 | - | 2 | 8 | 51.90% |
| NVDA260116C01880000 | 2024-04-22 11:19AM EDT | 1,880.00 | 48.85 | 55.15 | 56.60 | +15.13 | +44.87% | 1 | 19 | 51.90% |
| NVDA260116C01890000 | 2024-04-24 1:44PM EDT | 1,890.00 | 40.00 | 54.45 | 56.15 | 0.00 | - | 1 | 18 | 51.95% |
| NVDA260116C01900000 | 2024-04-26 11:53AM EDT | 1,900.00 | 51.75 | 53.75 | 55.10 | +15.97 | +44.63% | 16 | 48 | 51.90% |
| NVDA260116C01910000 | 2024-04-22 11:17AM EDT | 1,910.00 | 32.58 | 53.00 | 54.45 | 0.00 | - | 2 | 17 | 51.89% |
| NVDA260116C01920000 | 2024-04-22 11:13AM EDT | 1,920.00 | 32.13 | 52.50 | 53.95 | 0.00 | - | 4 | 34 | 51.95% |
| NVDA260116C01930000 | 2024-04-26 2:44PM EDT | 1,930.00 | 51.45 | 51.65 | 53.10 | +12.45 | +31.92% | 1 | 96 | 51.90% |
| NVDA260116C01940000 | 2024-04-26 3:53PM EDT | 1,940.00 | 51.10 | 51.00 | 51.65 | +12.10 | +31.03% | 162 | 614 | 51.78% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA260116P00005000 | 2024-04-26 3:59PM EDT | 5.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 85 | 461 | 125.78% |
| NVDA260116P00010000 | 2024-04-26 2:35PM EDT | 10.00 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 31 | 1,109 | 114.06% |
| NVDA260116P00015000 | 2024-04-10 9:30AM EDT | 15.00 | 0.36 | 0.00 | 0.15 | 0.00 | - | 1 | 28 | 107.42% |
| NVDA260116P00020000 | 2024-03-27 3:50PM EDT | 20.00 | 0.99 | 0.00 | 0.41 | 0.00 | - | 1 | 71 | 109.47% |
| NVDA260116P00025000 | 2024-04-09 3:03PM EDT | 25.00 | 0.20 | 0.00 | 0.21 | 0.00 | - | 2 | 68 | 95.51% |
| NVDA260116P00030000 | 2024-02-26 10:30AM EDT | 30.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 5 | 106 | 87.89% |
| NVDA260116P00035000 | 2024-03-08 11:16AM EDT | 35.00 | 0.09 | 0.01 | 0.48 | 0.00 | - | 1 | 36 | 93.26% |
| NVDA260116P00040000 | 2024-04-15 2:07PM EDT | 40.00 | 0.09 | 0.02 | 0.25 | 0.00 | - | 26 | 112 | 83.79% |
| NVDA260116P00045000 | 2024-03-22 9:30AM EDT | 45.00 | 0.17 | 0.01 | 0.25 | 0.00 | - | 5 | 143 | 80.08% |
| NVDA260116P00050000 | 2024-04-25 3:45PM EDT | 50.00 | 0.16 | 0.14 | 0.32 | 0.00 | - | 1 | 108 | 81.54% |
| NVDA260116P00055000 | 2024-04-10 11:41AM EDT | 55.00 | 0.09 | 0.01 | 0.60 | 0.00 | - | 1 | 35 | 81.10% |
| NVDA260116P00060000 | 2024-04-26 1:43PM EDT | 60.00 | 0.25 | 0.16 | 0.35 | -0.10 | -28.57% | 10 | 243 | 76.90% |
| NVDA260116P00070000 | 2024-03-26 9:45AM EDT | 70.00 | 0.32 | 0.00 | 0.71 | 0.00 | - | 1 | 227 | 74.90% |
| NVDA260116P00080000 | 2024-04-18 12:48PM EDT | 80.00 | 0.39 | 0.05 | 0.78 | 0.00 | - | 20 | 1,344 | 72.02% |
| NVDA260116P00090000 | 2024-04-16 9:45AM EDT | 90.00 | 0.50 | 0.12 | 0.89 | 0.00 | - | 1 | 205 | 69.92% |
| NVDA260116P00100000 | 2024-04-26 1:21PM EDT | 100.00 | 0.65 | 0.65 | 0.71 | -0.05 | -7.14% | 10 | 806 | 68.99% |
| NVDA260116P00110000 | 2024-04-22 12:42PM EDT | 110.00 | 0.61 | 0.42 | 1.00 | 0.00 | - | 1 | 213 | 66.26% |
| NVDA260116P00120000 | 2024-04-26 2:19PM EDT | 120.00 | 0.98 | 0.41 | 1.31 | +0.14 | +16.67% | 4 | 485 | 64.97% |
| NVDA260116P00130000 | 2024-04-25 11:00AM EDT | 130.00 | 1.13 | 0.85 | 1.46 | 0.00 | - | 15 | 2,348 | 64.81% |
| NVDA260116P00140000 | 2024-04-12 2:10PM EDT | 140.00 | 1.08 | 0.70 | 1.54 | 0.00 | - | 6 | 246 | 62.01% |
| NVDA260116P00150000 | 2024-04-24 12:54PM EDT | 150.00 | 1.45 | 1.30 | 1.54 | 0.00 | - | 1 | 589 | 61.66% |
| NVDA260116P00160000 | 2024-04-19 3:15PM EDT | 160.00 | 2.15 | 1.30 | 2.13 | 0.00 | - | 20 | 186 | 61.05% |
| NVDA260116P00170000 | 2024-04-10 3:49PM EDT | 170.00 | 1.65 | 1.34 | 2.35 | 0.00 | - | 5 | 205 | 59.53% |
| NVDA260116P00180000 | 2024-04-23 11:29AM EDT | 180.00 | 2.35 | 2.02 | 2.35 | 0.00 | - | 1 | 309 | 58.97% |
| NVDA260116P00190000 | 2024-04-24 9:52AM EDT | 190.00 | 2.59 | 2.02 | 3.05 | 0.00 | - | 1 | 172 | 58.35% |
| NVDA260116P00200000 | 2024-04-25 3:59PM EDT | 200.00 | 2.89 | 2.65 | 2.99 | 0.00 | - | 10 | 501 | 57.42% |
| NVDA260116P00210000 | 2024-03-26 3:43PM EDT | 210.00 | 2.93 | 3.00 | 3.50 | 0.00 | - | 3 | 154 | 56.90% |
| NVDA260116P00220000 | 2024-04-26 12:07PM EDT | 220.00 | 4.00 | 3.30 | 3.80 | +0.96 | +31.58% | 1 | 162 | 55.95% |
| NVDA260116P00230000 | 2024-04-19 3:53PM EDT | 230.00 | 5.25 | 3.70 | 4.30 | 0.00 | - | 6 | 163 | 55.37% |
| NVDA260116P00240000 | 2024-04-19 1:57PM EDT | 240.00 | 5.00 | 4.15 | 4.75 | 0.00 | - | 1 | 118 | 54.73% |
| NVDA260116P00250000 | 2024-04-25 11:45AM EDT | 250.00 | 5.40 | 4.75 | 5.00 | 0.00 | - | 1 | 344 | 54.00% |
| NVDA260116P00260000 | 2024-04-22 9:49AM EDT | 260.00 | 6.55 | 5.20 | 5.80 | 0.00 | - | 6 | 324 | 53.62% |
| NVDA260116P00270000 | 2024-04-26 2:02PM EDT | 270.00 | 6.10 | 5.75 | 6.45 | -1.95 | -24.22% | 11 | 490 | 53.13% |
| NVDA260116P00280000 | 2024-04-19 3:22PM EDT | 280.00 | 8.70 | 6.50 | 7.05 | 0.00 | - | 5 | 285 | 52.70% |
| NVDA260116P00290000 | 2024-04-23 10:19AM EDT | 290.00 | 8.10 | 7.20 | 7.65 | 0.00 | - | 2 | 793 | 52.18% |
| NVDA260116P00300000 | 2024-04-26 2:10PM EDT | 300.00 | 8.23 | 7.90 | 8.30 | -1.17 | -12.45% | 8 | 3,077 | 51.65% |
| NVDA260116P00310000 | 2024-04-24 3:56PM EDT | 310.00 | 9.75 | 8.55 | 9.20 | 0.00 | - | 1 | 81 | 51.22% |
| NVDA260116P00315000 | 2024-04-19 12:51PM EDT | 315.00 | 10.60 | 8.95 | 9.65 | 0.00 | - | 11 | 56 | 51.04% |
| NVDA260116P00320000 | 2024-04-19 12:19PM EDT | 320.00 | 11.29 | 9.40 | 10.05 | 0.00 | - | 10 | 225 | 50.83% |
| NVDA260116P00325000 | 2024-04-24 3:48PM EDT | 325.00 | 11.50 | 9.80 | 10.50 | 0.00 | - | 3 | 134 | 50.62% |
| NVDA260116P00330000 | 2024-04-26 1:23PM EDT | 330.00 | 10.50 | 10.25 | 10.95 | -1.85 | -14.98% | 1 | 65 | 50.43% |
| NVDA260116P00335000 | 2024-04-19 10:26AM EDT | 335.00 | 12.30 | 10.70 | 11.40 | 0.00 | - | 6 | 87 | 50.22% |
| NVDA260116P00340000 | 2024-04-19 10:26AM EDT | 340.00 | 12.85 | 11.20 | 11.90 | 0.00 | - | 5 | 103 | 50.06% |
| NVDA260116P00345000 | 2024-04-19 10:26AM EDT | 345.00 | 13.60 | 11.70 | 12.40 | 0.00 | - | 4 | 84 | 50.23% |
| NVDA260116P00350000 | 2024-04-26 3:15PM EDT | 350.00 | 12.62 | 12.25 | 12.90 | -0.68 | -5.11% | 4 | 1,920 | 50.03% |
| NVDA260116P00355000 | 2024-04-18 9:39AM EDT | 355.00 | 13.89 | 12.70 | 13.45 | 0.00 | - | 15 | 185 | 49.87% |
| NVDA260116P00360000 | 2024-04-25 1:56PM EDT | 360.00 | 14.45 | 13.25 | 14.00 | 0.00 | - | 5 | 122 | 49.69% |
| NVDA260116P00365000 | 2024-04-18 10:08AM EDT | 365.00 | 14.73 | 13.80 | 14.55 | 0.00 | - | 2 | 190 | 49.51% |
| NVDA260116P00370000 | 2024-04-22 10:39AM EDT | 370.00 | 19.02 | 14.35 | 15.15 | 0.00 | - | 10 | 195 | 49.36% |
| NVDA260116P00375000 | 2024-04-22 11:15AM EDT | 375.00 | 19.70 | 14.95 | 15.70 | 0.00 | - | 1 | 171 | 49.15% |
| NVDA260116P00380000 | 2024-04-25 10:08AM EDT | 380.00 | 18.04 | 15.55 | 16.35 | 0.00 | - | 2 | 163 | 49.02% |
| NVDA260116P00385000 | 2024-04-19 12:30PM EDT | 385.00 | 19.50 | 16.20 | 17.00 | 0.00 | - | 1 | 222 | 48.88% |
| NVDA260116P00390000 | 2024-04-25 10:07AM EDT | 390.00 | 19.65 | 16.85 | 17.65 | 0.00 | - | 1 | 195 | 48.72% |
| NVDA260116P00395000 | 2024-04-17 2:17PM EDT | 395.00 | 18.20 | 17.50 | 18.30 | 0.00 | - | 3 | 445 | 48.56% |
| NVDA260116P00400000 | 2024-04-25 3:50PM EDT | 400.00 | 19.30 | 18.20 | 19.00 | -0.70 | -3.50% | 1 | 1,620 | 48.42% |
| NVDA260116P00405000 | 2024-04-18 11:48AM EDT | 405.00 | 19.21 | 18.85 | 19.75 | 0.00 | - | 1 | 116 | 48.30% |
| NVDA260116P00410000 | 2024-04-22 9:30AM EDT | 410.00 | 26.40 | 19.60 | 20.45 | 0.00 | - | 5 | 118 | 48.15% |
| NVDA260116P00415000 | 2024-04-24 10:11AM EDT | 415.00 | 21.80 | 20.30 | 21.20 | 0.00 | - | 3 | 303 | 48.01% |
| NVDA260116P00420000 | 2024-04-26 10:19AM EDT | 420.00 | 21.00 | 21.15 | 22.75 | -2.90 | -12.13% | 1 | 1,052 | 48.39% |
| NVDA260116P00425000 | 2024-04-19 11:52AM EDT | 425.00 | 25.00 | 21.85 | 22.75 | 0.00 | - | 2 | 62 | 47.74% |
| NVDA260116P00430000 | 2024-04-19 3:12PM EDT | 430.00 | 30.30 | 22.65 | 23.55 | 0.00 | - | 1 | 138 | 47.61% |
| NVDA260116P00435000 | 2024-04-16 10:20AM EDT | 435.00 | 24.15 | 23.45 | 24.40 | +1.15 | +5.00% | 1 | 79 | 47.50% |
| NVDA260116P00440000 | 2024-04-22 2:50PM EDT | 440.00 | 29.12 | 24.30 | 25.30 | 0.00 | - | 8 | 368 | 47.41% |
| NVDA260116P00445000 | 2024-04-08 1:35PM EDT | 445.00 | 24.88 | 25.15 | 26.15 | 0.00 | - | 1 | 377 | 47.28% |
| NVDA260116P00450000 | 2024-04-24 11:59AM EDT | 450.00 | 29.30 | 25.20 | 27.75 | 0.00 | - | 1 | 1,489 | 47.56% |
| NVDA260116P00455000 | 2024-03-26 11:26AM EDT | 455.00 | 26.13 | 29.50 | 32.00 | 0.00 | - | 1 | 1,085 | 49.25% |
| NVDA260116P00460000 | 2024-04-26 11:12AM EDT | 460.00 | 28.70 | 27.80 | 28.85 | -2.30 | -7.42% | 1 | 176 | 46.91% |
| NVDA260116P00465000 | 2024-03-19 10:17AM EDT | 465.00 | 33.27 | 28.00 | 30.75 | 0.00 | - | 2 | 30 | 47.30% |
| NVDA260116P00470000 | 2024-04-19 3:34PM EDT | 470.00 | 40.05 | 29.70 | 30.80 | 0.00 | - | 6 | 475 | 46.70% |
| NVDA260116P00475000 | 2024-04-19 12:34PM EDT | 475.00 | 36.55 | 30.70 | 31.75 | 0.00 | - | 4 | 126 | 46.57% |
| NVDA260116P00480000 | 2024-04-26 12:49PM EDT | 480.00 | 32.35 | 31.65 | 32.85 | -2.53 | -7.25% | 23 | 324 | 46.51% |
| NVDA260116P00485000 | 2024-04-18 10:12AM EDT | 485.00 | 34.50 | 32.70 | 33.80 | 0.00 | - | 2 | 97 | 46.36% |
| NVDA260116P00490000 | 2024-04-24 12:02PM EDT | 490.00 | 34.20 | 33.85 | 34.80 | -4.30 | -11.17% | 1 | 771 | 46.23% |
| NVDA260116P00495000 | 2024-03-19 9:35AM EDT | 495.00 | 40.00 | 34.35 | 37.25 | 0.00 | - | 1 | 266 | 46.77% |
| NVDA260116P00500000 | 2024-04-26 2:12PM EDT | 500.00 | 36.40 | 36.00 | 36.90 | -2.90 | -7.38% | 35 | 1,742 | 45.99% |
| NVDA260116P00505000 | 2024-04-19 2:33PM EDT | 505.00 | 47.42 | 37.15 | 38.05 | 0.00 | - | 1 | 483 | 45.90% |
| NVDA260116P00510000 | 2024-04-26 2:10PM EDT | 510.00 | 39.02 | 38.05 | 39.20 | +2.57 | +7.05% | 16 | 580 | 45.81% |
| NVDA260116P00515000 | 2024-04-01 10:23AM EDT | 515.00 | 38.25 | 39.30 | 40.40 | 0.00 | - | 1 | 78 | 45.73% |
| NVDA260116P00520000 | 2024-04-02 2:27PM EDT | 520.00 | 40.00 | 40.55 | 41.65 | 0.00 | - | 1 | 319 | 45.66% |
| NVDA260116P00525000 | 2024-04-26 11:22AM EDT | 525.00 | 42.60 | 41.75 | 42.70 | -11.30 | -20.96% | 50 | 140 | 45.50% |
| NVDA260116P00530000 | 2024-04-26 12:40PM EDT | 530.00 | 43.74 | 42.95 | 43.95 | -2.38 | -5.16% | 20 | 177 | 45.41% |
| NVDA260116P00535000 | 2024-04-01 10:25AM EDT | 535.00 | 42.80 | 44.15 | 45.20 | 0.00 | - | 1 | 130 | 45.32% |
| NVDA260116P00540000 | 2024-04-11 3:54PM EDT | 540.00 | 41.70 | 45.45 | 46.45 | 0.00 | - | 60 | 189 | 45.22% |
| NVDA260116P00545000 | 2024-03-25 11:19AM EDT | 545.00 | 43.10 | 50.95 | 51.85 | 0.00 | - | 1 | 52 | 46.75% |
| NVDA260116P00550000 | 2024-04-26 12:34PM EDT | 550.00 | 49.00 | 48.05 | 49.10 | -4.00 | -7.55% | 17 | 562 | 45.06% |
| NVDA260116P00555000 | 2024-03-26 1:15PM EDT | 555.00 | 46.60 | 53.75 | 54.75 | 0.00 | - | 1 | 98 | 46.62% |
| NVDA260116P00560000 | 2024-04-19 1:19PM EDT | 560.00 | 59.15 | 50.65 | 51.85 | 0.00 | - | 2 | 139 | 44.90% |
| NVDA260116P00565000 | 2024-04-04 3:46PM EDT | 565.00 | 54.90 | 52.05 | 53.15 | 0.00 | - | 1 | 30 | 44.78% |
| NVDA260116P00570000 | 2024-04-22 9:32AM EDT | 570.00 | 68.00 | 53.45 | 54.75 | 0.00 | - | 2 | 85 | 44.77% |
| NVDA260116P00575000 | 2024-04-01 10:53AM EDT | 575.00 | 53.90 | 54.95 | 56.05 | 0.00 | - | 6 | 35 | 44.64% |
| NVDA260116P00580000 | 2024-04-26 12:58PM EDT | 580.00 | 57.00 | 56.85 | 57.40 | -7.87 | -12.13% | 2 | 76 | 44.52% |
| NVDA260116P00585000 | 2024-04-09 10:33AM EDT | 585.00 | 62.30 | 57.75 | 58.90 | 0.00 | - | 1 | 18 | 44.44% |
| NVDA260116P00590000 | 2024-04-23 9:47AM EDT | 590.00 | 67.25 | 59.20 | 60.45 | 0.00 | - | 2 | 54 | 44.38% |
| NVDA260116P00595000 | 2024-04-25 10:12AM EDT | 595.00 | 68.95 | 60.70 | 62.00 | 0.00 | - | 2 | 73 | 44.31% |
| NVDA260116P00600000 | 2024-04-26 12:57PM EDT | 600.00 | 63.12 | 62.25 | 63.65 | -4.88 | -7.18% | 16 | 709 | 44.27% |
| NVDA260116P00605000 | 2024-04-26 9:54AM EDT | 605.00 | 66.95 | 63.80 | 65.00 | -3.15 | -4.49% | 2 | 219 | 44.11% |
| NVDA260116P00610000 | 2024-04-26 3:43PM EDT | 610.00 | 66.32 | 65.35 | 66.70 | -2.11 | -3.08% | 8 | 60 | 44.07% |
| NVDA260116P00620000 | 2024-04-26 3:49PM EDT | 620.00 | 69.40 | 68.55 | 70.05 | -8.15 | -10.51% | 152 | 261 | 43.95% |
| NVDA260116P00630000 | 2024-04-26 10:07AM EDT | 630.00 | 74.32 | 71.80 | 73.25 | -7.18 | -8.81% | 3 | 87 | 43.75% |
| NVDA260116P00640000 | 2024-04-25 11:15AM EDT | 640.00 | 85.15 | 75.20 | 76.85 | 0.00 | - | 6 | 98 | 43.66% |
| NVDA260116P00650000 | 2024-04-26 12:30PM EDT | 650.00 | 79.64 | 78.70 | 80.20 | -6.31 | -7.34% | 2 | 860 | 43.45% |
| NVDA260116P00660000 | 2024-04-26 12:24PM EDT | 660.00 | 83.70 | 82.25 | 83.85 | -10.25 | -10.91% | 14 | 138 | 43.32% |
| NVDA260116P00670000 | 2024-04-26 12:02PM EDT | 670.00 | 88.00 | 85.90 | 87.35 | -8.80 | -9.09% | 126 | 148 | 43.12% |
| NVDA260116P00680000 | 2024-04-26 11:35AM EDT | 680.00 | 91.95 | 89.60 | 91.20 | -5.79 | -5.92% | 5 | 146 | 43.00% |
| NVDA260116P00690000 | 2024-04-25 11:54AM EDT | 690.00 | 106.00 | 93.45 | 95.15 | 0.00 | - | 5 | 92 | 42.88% |
| NVDA260116P00700000 | 2024-04-26 3:46PM EDT | 700.00 | 98.90 | 97.40 | 99.00 | -7.50 | -7.05% | 372 | 1,397 | 42.70% |
| NVDA260116P00710000 | 2024-04-26 1:25PM EDT | 710.00 | 101.60 | 101.35 | 103.05 | -11.80 | -10.41% | 1 | 56 | 42.57% |
| NVDA260116P00720000 | 2024-04-26 1:27PM EDT | 720.00 | 105.35 | 105.40 | 107.25 | -12.60 | -10.68% | 14 | 1,104 | 42.45% |
| NVDA260116P00730000 | 2024-04-25 12:32PM EDT | 730.00 | 122.45 | 109.65 | 111.45 | 0.00 | - | 5 | 376 | 42.30% |
| NVDA260116P00740000 | 2024-04-25 2:13PM EDT | 740.00 | 124.35 | 114.00 | 115.60 | 0.00 | - | 4 | 81 | 42.13% |
| NVDA260116P00750000 | 2024-04-26 2:14PM EDT | 750.00 | 120.05 | 118.30 | 120.15 | -9.50 | -7.33% | 21 | 285 | 42.03% |
| NVDA260116P00760000 | 2024-04-25 11:59AM EDT | 760.00 | 137.85 | 122.70 | 124.60 | 0.00 | - | 4 | 40 | 41.89% |
| NVDA260116P00770000 | 2024-04-26 11:42AM EDT | 770.00 | 130.35 | 127.25 | 129.30 | -12.00 | -8.43% | 3 | 80 | 41.79% |
| NVDA260116P00780000 | 2024-04-26 2:14PM EDT | 780.00 | 133.67 | 131.80 | 133.80 | -14.33 | -9.68% | 1 | 199 | 41.62% |
| NVDA260116P00790000 | 2024-04-22 1:50PM EDT | 790.00 | 159.22 | 136.55 | 138.50 | 0.00 | - | 2 | 110 | 41.48% |
| NVDA260116P00800000 | 2024-04-26 2:10PM EDT | 800.00 | 143.81 | 141.45 | 143.15 | -14.74 | -9.30% | 22 | 957 | 41.31% |
| NVDA260116P00810000 | 2024-04-25 12:32PM EDT | 810.00 | 162.55 | 146.15 | 148.20 | 0.00 | - | 4 | 40 | 41.21% |
| NVDA260116P00820000 | 2024-04-25 2:41PM EDT | 820.00 | 156.55 | 151.05 | 153.20 | -9.26 | -5.58% | 2 | 87 | 41.09% |
| NVDA260116P00830000 | 2024-04-25 1:42PM EDT | 830.00 | 169.47 | 156.20 | 158.10 | 0.00 | - | 2 | 38 | 40.92% |
| NVDA260116P00840000 | 2024-04-25 10:52AM EDT | 840.00 | 181.30 | 161.20 | 163.40 | 0.00 | - | 20 | 25 | 40.83% |
| NVDA260116P00850000 | 2024-04-26 12:34PM EDT | 850.00 | 169.20 | 166.50 | 168.40 | -10.60 | -5.90% | 76 | 161 | 40.65% |
| NVDA260116P00860000 | 2024-04-26 10:14AM EDT | 860.00 | 175.45 | 171.75 | 173.75 | -12.75 | -6.77% | 4 | 128 | 40.53% |
| NVDA260116P00870000 | 2024-04-26 10:15AM EDT | 870.00 | 180.30 | 176.70 | 179.40 | -13.70 | -7.06% | 3 | 76 | 40.47% |
| NVDA260116P00880000 | 2024-04-26 9:58AM EDT | 880.00 | 189.00 | 182.45 | 184.90 | -16.00 | -7.80% | 2 | 99 | 40.35% |
| NVDA260116P00890000 | 2024-04-26 1:40PM EDT | 890.00 | 189.00 | 187.85 | 190.35 | -47.40 | -20.05% | 3 | 38 | 40.20% |
| NVDA260116P00900000 | 2024-04-26 10:26AM EDT | 900.00 | 197.02 | 193.25 | 195.85 | -12.50 | -5.97% | 2 | 400 | 40.05% |
| NVDA260116P00910000 | 2024-04-22 9:58AM EDT | 910.00 | 233.10 | 198.80 | 201.60 | 0.00 | - | 1 | 82 | 39.94% |
| NVDA260116P00920000 | 2024-04-22 9:56AM EDT | 920.00 | 241.47 | 204.55 | 207.25 | 0.00 | - | 3 | 142 | 39.78% |
| NVDA260116P00930000 | 2024-04-11 12:42PM EDT | 930.00 | 202.94 | 210.75 | 213.00 | 0.00 | - | 1 | 150 | 39.64% |
| NVDA260116P00940000 | 2024-04-26 11:51AM EDT | 940.00 | 221.00 | 215.10 | 219.10 | -6.48 | -2.85% | 1 | 71 | 39.55% |
| NVDA260116P00950000 | 2024-04-19 1:34PM EDT | 950.00 | 254.33 | 220.05 | 224.95 | 0.00 | - | 1 | 77 | 39.40% |
| NVDA260116P00960000 | 2024-04-15 10:27AM EDT | 960.00 | 220.55 | 226.55 | 231.20 | 0.00 | - | 1 | 41 | 39.31% |
| NVDA260116P00970000 | 2024-04-11 11:40AM EDT | 970.00 | 229.55 | 232.70 | 238.90 | 0.00 | - | 2 | 29 | 39.53% |
| NVDA260116P00980000 | 2024-04-23 11:35AM EDT | 980.00 | 262.53 | 238.90 | 244.65 | 0.00 | - | 2 | 90 | 39.31% |
| NVDA260116P00990000 | 2024-04-19 3:57PM EDT | 990.00 | 305.06 | 245.05 | 251.05 | 0.00 | - | 1 | 55 | 39.21% |
| NVDA260116P01000000 | 2024-04-26 3:38PM EDT | 1,000.00 | 255.00 | 251.45 | 257.25 | -34.00 | -11.76% | 6 | 342 | 39.05% |
| NVDA260116P01010000 | 2024-04-01 10:29AM EDT | 1,010.00 | 250.35 | 257.95 | 264.20 | 0.00 | - | 2 | 27 | 39.04% |
| NVDA260116P01020000 | 2024-04-03 11:44AM EDT | 1,020.00 | 258.27 | 263.95 | 270.65 | 0.00 | - | 1 | 70 | 38.91% |
| NVDA260116P01030000 | 2024-04-24 1:12PM EDT | 1,030.00 | 303.70 | 270.50 | 277.20 | 0.00 | - | 8 | 1,312 | 38.79% |
| NVDA260116P01040000 | 2024-04-11 2:35PM EDT | 1,040.00 | 267.60 | 277.40 | 283.45 | 0.00 | - | 2 | 15 | 38.58% |
| NVDA260116P01050000 | 2024-04-26 11:13AM EDT | 1,050.00 | 290.88 | 283.90 | 290.15 | +12.28 | +4.41% | 73 | 55 | 38.46% |
| NVDA260116P01060000 | 2024-04-01 3:16PM EDT | 1,060.00 | 285.20 | 290.90 | 297.30 | 0.00 | - | 36 | 37 | 38.43% |
| NVDA260116P01070000 | 2024-04-01 3:16PM EDT | 1,070.00 | 291.90 | 297.85 | 305.25 | 0.00 | - | 15 | 55 | 38.55% |
| NVDA260116P01080000 | 2024-04-23 11:35AM EDT | 1,080.00 | 331.31 | 304.20 | 310.95 | 0.00 | - | 1 | 100 | 38.17% |
| NVDA260116P01090000 | 2024-03-21 12:48PM EDT | 1,090.00 | 301.55 | 375.80 | 387.60 | 0.00 | - | 8 | 49 | 51.99% |
| NVDA260116P01100000 | 2024-04-22 10:25AM EDT | 1,100.00 | 381.99 | 318.45 | 324.20 | 0.00 | - | 1 | 101 | 37.77% |
| NVDA260116P01110000 | 2024-03-21 12:51PM EDT | 1,110.00 | 315.05 | 391.75 | 403.80 | 0.00 | - | 12 | 52 | 52.23% |
| NVDA260116P01120000 | 2024-03-11 3:13PM EDT | 1,120.00 | 349.85 | 331.50 | 338.55 | 0.00 | - | 6 | 31 | 37.56% |
| NVDA260116P01130000 | 2024-03-21 12:47PM EDT | 1,130.00 | 328.85 | 407.75 | 419.95 | 0.00 | - | 10 | 37 | 52.43% |
| NVDA260116P01140000 | 2024-02-13 3:44PM EDT | 1,140.00 | 441.90 | 356.10 | 368.60 | 0.00 | - | 4 | 22 | 40.82% |
| NVDA260116P01150000 | 2024-02-15 12:39PM EDT | 1,150.00 | 446.70 | 368.95 | 376.95 | 0.00 | - | 2 | 36 | 40.95% |
| NVDA260116P01160000 | 2024-04-19 3:44PM EDT | 1,160.00 | 439.07 | 358.10 | 368.80 | 0.00 | - | 1 | 29 | 37.33% |
| NVDA260116P01170000 | 2024-04-11 9:30AM EDT | 1,170.00 | 368.45 | 367.55 | 376.35 | 0.00 | - | 1 | 62 | 37.24% |
| NVDA260116P01180000 | 2024-04-23 11:37AM EDT | 1,180.00 | 406.32 | 370.00 | 390.00 | 0.00 | - | 12 | 105 | 38.55% |
| NVDA260116P01190000 | 2024-03-21 9:57AM EDT | 1,190.00 | 376.65 | 454.15 | 469.75 | 0.00 | - | 2 | 54 | 52.80% |
| NVDA260116P01200000 | 2024-04-18 12:12PM EDT | 1,200.00 | 405.50 | 384.00 | 404.00 | 0.00 | - | 1 | 130 | 38.06% |
| NVDA260116P01210000 | 2024-03-20 10:29AM EDT | 1,210.00 | 398.85 | 470.35 | 485.70 | 0.00 | - | 1 | 194 | 52.87% |
| NVDA260116P01220000 | 2024-02-14 12:17PM EDT | 1,220.00 | 513.75 | 416.00 | 434.00 | 0.00 | - | 4 | 23 | 41.26% |
| NVDA260116P01230000 | 2024-02-14 12:18PM EDT | 1,230.00 | 521.20 | 424.80 | 442.00 | 0.00 | - | 42 | 95 | 41.24% |
| NVDA260116P01240000 | 2024-02-14 12:16PM EDT | 1,240.00 | 532.65 | 430.00 | 450.00 | 0.00 | - | 37 | 127 | 41.20% |
| NVDA260116P01250000 | 2024-03-25 11:59AM EDT | 1,250.00 | 401.00 | 476.30 | 490.65 | 0.00 | - | 1 | 75 | 48.60% |
| NVDA260116P01260000 | 2024-04-19 3:44PM EDT | 1,260.00 | 524.06 | 432.00 | 450.00 | 0.00 | - | 1 | 109 | 37.25% |
| NVDA260116P01270000 | 2024-04-17 3:15PM EDT | 1,270.00 | 469.79 | 440.85 | 454.50 | 0.00 | - | 6 | 114 | 36.28% |
| NVDA260116P01280000 | 2024-04-26 11:29AM EDT | 1,280.00 | 461.70 | 448.05 | 463.45 | -27.88 | -5.69% | 1 | 79 | 36.40% |
| NVDA260116P01290000 | 2024-03-07 4:15PM EDT | 1,290.00 | 441.20 | 460.20 | 468.00 | 0.00 | - | 2 | 39 | 35.38% |
| NVDA260116P01300000 | 2024-04-18 12:10PM EDT | 1,300.00 | 485.54 | 467.55 | 482.00 | 0.00 | - | 1 | 32 | 36.79% |
| NVDA260116P01320000 | 2024-03-04 11:22AM EDT | 1,320.00 | 499.18 | 476.25 | 488.25 | 0.00 | - | 2 | 0 | 33.86% |
| NVDA260116P01340000 | 2024-03-08 12:17PM EDT | 1,340.00 | 495.54 | 498.80 | 514.00 | 0.00 | - | 2 | 2 | 36.13% |
| NVDA260116P01360000 | 2024-04-22 3:20PM EDT | 1,360.00 | 578.52 | 516.90 | 532.00 | 0.00 | - | 57 | 56 | 36.28% |
| NVDA260116P01380000 | 2024-04-23 11:37AM EDT | 1,380.00 | 575.85 | 532.90 | 546.50 | 0.00 | - | 2 | 1 | 35.40% |
| NVDA260116P01400000 | 2024-04-18 12:10PM EDT | 1,400.00 | 555.00 | 546.00 | 566.00 | -16.21 | -2.84% | 1 | 6 | 35.91% |
| NVDA260116P01420000 | 2024-03-14 2:12PM EDT | 1,420.00 | 579.35 | 562.55 | 579.95 | 0.00 | - | 1 | 5 | 34.73% |
| NVDA260116P01440000 | 2024-02-16 1:50PM EDT | 1,440.00 | 702.62 | 596.00 | 614.00 | 0.00 | - | 1 | 0 | 39.43% |
| NVDA260116P01460000 | 2024-04-22 3:20PM EDT | 1,460.00 | 669.51 | 598.00 | 618.00 | 0.00 | - | 55 | 83 | 35.32% |
| NVDA260116P01480000 | 2024-04-22 3:44PM EDT | 1,480.00 | 689.20 | 616.45 | 635.30 | 0.00 | - | 5 | 35 | 35.02% |
| NVDA260116P01500000 | 2024-04-18 12:10PM EDT | 1,500.00 | 658.67 | 634.00 | 654.00 | 0.00 | - | 1 | 173 | 35.15% |
| NVDA260116P01520000 | 2024-03-15 11:02AM EDT | 1,520.00 | 667.98 | 650.50 | 666.00 | 0.00 | - | 27 | 39 | 32.84% |
| NVDA260116P01540000 | 2024-03-15 10:50AM EDT | 1,540.00 | 678.45 | 668.40 | 684.00 | 0.00 | - | 31 | 112 | 32.57% |
| NVDA260116P01560000 | 2024-03-14 12:51PM EDT | 1,560.00 | 707.55 | 689.00 | 702.00 | 0.00 | - | 121 | 73 | 32.25% |
| NVDA260116P01580000 | 2024-03-21 12:56PM EDT | 1,580.00 | 679.75 | 812.00 | 830.00 | 0.00 | - | 2 | 10 | 60.33% |
| NVDA260116P01600000 | 2024-04-26 2:03PM EDT | 1,600.00 | 740.17 | 724.00 | 744.00 | -91.49 | -11.00% | 3 | 80 | 34.05% |
| NVDA260116P01620000 | 2024-04-16 1:08PM EDT | 1,620.00 | 751.87 | 744.10 | 764.00 | 0.00 | - | 1 | 38 | 34.52% |
| NVDA260116P01680000 | 2024-03-07 4:17PM EDT | 1,680.00 | 775.65 | 800.05 | 814.00 | 0.00 | - | - | 1 | 31.10% |
| NVDA260116P01690000 | 2024-03-07 4:16PM EDT | 1,690.00 | 785.55 | 809.70 | 820.50 | 0.00 | - | - | 0 | 29.12% |
| NVDA260116P01700000 | 2024-04-18 9:54AM EDT | 1,700.00 | 858.93 | 818.60 | 838.00 | 0.00 | - | 2 | 0 | 33.63% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 1,710.00 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 31.72% |
| NVDA260116P01720000 | 2024-03-08 12:42PM EDT | 1,720.00 | 826.15 | 838.30 | 854.00 | 0.00 | - | 1 | 1 | 31.92% |
| NVDA260116P01740000 | 2024-03-08 12:43PM EDT | 1,740.00 | 844.55 | 854.00 | 872.00 | 0.00 | - | 2 | 2 | 31.10% |
| NVDA260116P01750000 | 2024-03-08 12:42PM EDT | 1,750.00 | 853.90 | 863.30 | 882.00 | 0.00 | - | 1 | 1 | 31.29% |
| NVDA260116P01760000 | 2024-03-08 12:42PM EDT | 1,760.00 | 861.75 | 872.95 | 890.00 | 0.00 | - | 1 | 1 | 30.11% |
| NVDA260116P01770000 | 2024-03-08 12:43PM EDT | 1,770.00 | 872.70 | 882.40 | 902.00 | 0.00 | - | 3 | 4 | 31.68% |
| NVDA260116P01780000 | 2024-03-08 12:42PM EDT | 1,780.00 | 882.10 | 892.00 | 912.00 | 0.00 | - | 2 | 2 | 31.87% |
| NVDA260116P01790000 | 2024-03-08 12:43PM EDT | 1,790.00 | 891.40 | 902.00 | 920.00 | 0.00 | - | 4 | 4 | 30.66% |
| NVDA260116P01800000 | 2024-04-18 9:54AM EDT | 1,800.00 | 957.12 | 914.00 | 934.00 | 0.00 | - | - | 0 | 33.48% |
| NVDA260116P01820000 | 2024-03-21 12:37PM EDT | 1,820.00 | 906.54 | 1,048.00 | 1,066.00 | 0.00 | - | - | 0 | 65.76% |
| NVDA260116P01850000 | 2024-04-02 1:38PM EDT | 1,850.00 | 956.50 | 964.00 | 982.00 | 0.00 | - | - | 0 | 33.15% |
| NVDA260116P01880000 | 2024-03-14 2:19PM EDT | 1,880.00 | 1,003.45 | 988.00 | 1,008.00 | 0.00 | - | 1 | 0 | 30.59% |
| NVDA260116P01890000 | 2024-03-26 2:39PM EDT | 1,890.00 | 949.55 | 1,054.00 | 1,074.00 | 0.00 | - | 10 | 0 | 50.86% |
| NVDA260116P01900000 | 2024-04-15 11:50AM EDT | 1,900.00 | 1,012.00 | 1,012.00 | 1,032.00 | 0.00 | - | - | 4 | 34.03% |
| NVDA260116P01940000 | 2024-04-02 1:38PM EDT | 1,940.00 | 1,045.50 | 1,052.00 | 1,072.00 | 0.00 | - | - | 0 | 34.72% |
