認購期權範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230324C00070000 | 2023-03-22 3:45PM EDT | 70.00 | 199.30 | 202.80 | 203.05 | 0.00 | - | 34 | 95 | 0.00% |
| NVDA230324C00075000 | 2023-03-22 2:59PM EDT | 75.00 | 196.95 | 197.80 | 198.05 | 0.00 | - | 24 | 57 | 0.00% |
| NVDA230324C00095000 | 2023-03-13 9:35AM EDT | 95.00 | 132.05 | 177.40 | 178.40 | 0.00 | - | - | 1 | 0.00% |
| NVDA230324C00100000 | 2023-03-20 12:53PM EDT | 100.00 | 158.05 | 171.95 | 174.40 | 0.00 | - | 1 | 4 | 620.70% |
| NVDA230324C00110000 | 2023-03-07 11:33AM EDT | 110.00 | 129.02 | 162.00 | 164.10 | 0.00 | - | 1 | 3 | 462.50% |
| NVDA230324C00125000 | 2023-03-17 1:55PM EDT | 125.00 | 134.09 | 147.00 | 149.35 | 0.00 | - | 4 | 6 | 482.42% |
| NVDA230324C00130000 | 2023-03-23 10:17AM EDT | 130.00 | 144.20 | 142.15 | 143.35 | +1.65 | +1.16% | 4 | 38 | 0.00% |
| NVDA230324C00135000 | 2023-03-22 3:32PM EDT | 135.00 | 136.60 | 136.90 | 138.35 | 0.00 | - | 1 | 10 | 0.00% |
| NVDA230324C00140000 | 2023-03-21 2:55PM EDT | 140.00 | 122.34 | 132.65 | 134.05 | 0.00 | - | 6 | 25 | 306.25% |
| NVDA230324C00145000 | 2023-03-22 2:52PM EDT | 145.00 | 130.40 | 127.35 | 128.45 | 0.00 | - | 15 | 23 | 0.00% |
| NVDA230324C00149000 | 2023-03-21 1:59PM EDT | 149.00 | 112.26 | 123.55 | 125.25 | 0.00 | - | 41 | 61 | 363.67% |
| NVDA230324C00150000 | 2023-03-22 12:17PM EDT | 150.00 | 120.50 | 122.95 | 124.10 | 0.00 | - | 6 | 69 | 314.06% |
| NVDA230324C00155000 | 2023-03-22 3:59PM EDT | 155.00 | 110.79 | 117.35 | 118.60 | 0.00 | - | 16 | 21 | 0.00% |
| NVDA230324C00160000 | 2023-03-23 9:37AM EDT | 160.00 | 112.33 | 112.20 | 113.80 | +5.44 | +5.09% | 2 | 31 | 0.00% |
| NVDA230324C00165000 | 2023-03-22 3:15PM EDT | 165.00 | 106.73 | 107.45 | 109.20 | 0.00 | - | 1 | 57 | 297.66% |
| NVDA230324C00167500 | 2023-03-22 3:01PM EDT | 167.50 | 105.37 | 105.10 | 106.55 | 0.00 | - | 1 | 6 | 229.69% |
| NVDA230324C00170000 | 2023-03-22 10:02AM EDT | 170.00 | 99.44 | 102.65 | 103.80 | 0.00 | - | 2 | 51 | 0.00% |
| NVDA230324C00175000 | 2023-03-22 3:26PM EDT | 175.00 | 96.91 | 97.55 | 98.90 | 0.00 | - | 3 | 34 | 0.00% |
| NVDA230324C00177500 | 2023-03-22 2:57PM EDT | 177.50 | 96.00 | 94.60 | 96.15 | 0.00 | - | 54 | 63 | 0.00% |
| NVDA230324C00180000 | 2023-03-23 10:18AM EDT | 180.00 | 91.90 | 92.50 | 94.35 | +3.90 | +4.43% | 5 | 65 | 274.81% |
| NVDA230324C00182500 | 2023-03-22 12:46PM EDT | 182.50 | 87.20 | 90.30 | 91.45 | 0.00 | - | 2 | 45 | 0.00% |
| NVDA230324C00185000 | 2023-03-23 10:23AM EDT | 185.00 | 87.14 | 87.70 | 89.00 | -3.21 | -3.55% | 1 | 134 | 0.00% |
| NVDA230324C00187500 | 2023-03-22 1:45PM EDT | 187.50 | 83.10 | 84.85 | 86.85 | 0.00 | - | 2 | 83 | 251.17% |
| NVDA230324C00190000 | 2023-03-23 10:22AM EDT | 190.00 | 81.93 | 82.40 | 84.20 | +6.93 | +9.24% | 2 | 365 | 222.27% |
| NVDA230324C00192500 | 2023-03-22 3:26PM EDT | 192.50 | 80.10 | 80.10 | 81.50 | 0.00 | - | 7 | 34 | 0.00% |
| NVDA230324C00195000 | 2023-03-23 9:43AM EDT | 195.00 | 77.55 | 77.25 | 78.60 | +3.55 | +4.80% | 2 | 68 | 0.00% |
| NVDA230324C00197500 | 2023-03-22 3:56PM EDT | 197.50 | 68.85 | 75.20 | 76.70 | 0.00 | - | 3 | 18 | 201.17% |
| NVDA230324C00200000 | 2023-03-23 10:51AM EDT | 200.00 | 72.97 | 72.80 | 73.95 | -0.23 | -0.31% | 10 | 199 | 0.00% |
| NVDA230324C00202500 | 2023-03-21 3:13PM EDT | 202.50 | 60.80 | 69.85 | 72.05 | 0.00 | - | 3 | 79 | 223.83% |
| NVDA230324C00205000 | 2023-03-23 10:52AM EDT | 205.00 | 67.95 | 67.30 | 68.45 | +6.17 | +9.99% | 5 | 208 | 0.00% |
| NVDA230324C00207500 | 2023-03-17 10:00AM EDT | 207.50 | 54.78 | 65.05 | 66.85 | 0.00 | - | 3 | 148 | 191.80% |
| NVDA230324C00210000 | 2023-03-23 10:20AM EDT | 210.00 | 62.41 | 62.55 | 63.45 | -0.34 | -0.54% | 4 | 493 | 0.00% |
| NVDA230324C00212500 | 2023-03-23 10:50AM EDT | 212.50 | 60.56 | 60.10 | 61.60 | +2.67 | +4.61% | 3 | 406 | 143.36% |
| NVDA230324C00215000 | 2023-03-23 9:40AM EDT | 215.00 | 56.79 | 57.65 | 59.25 | +3.89 | +7.35% | 7 | 1,290 | 160.74% |
| NVDA230324C00217500 | 2023-03-22 3:48PM EDT | 217.50 | 50.75 | 54.80 | 56.85 | 0.00 | - | 33 | 1,299 | 163.67% |
| NVDA230324C00220000 | 2023-03-23 10:38AM EDT | 220.00 | 52.43 | 52.65 | 53.95 | +6.88 | +15.10% | 9 | 1,397 | 0.00% |
| NVDA230324C00222500 | 2023-03-23 10:08AM EDT | 222.50 | 51.00 | 49.95 | 50.90 | +3.97 | +8.44% | 2 | 882 | 0.00% |
| NVDA230324C00225000 | 2023-03-23 10:42AM EDT | 225.00 | 47.98 | 47.70 | 48.90 | +2.73 | +6.03% | 7 | 1,681 | 0.00% |
| NVDA230324C00227500 | 2023-03-23 10:53AM EDT | 227.50 | 45.63 | 44.65 | 46.75 | +6.43 | +16.40% | 11 | 1,686 | 127.93% |
| NVDA230324C00230000 | 2023-03-23 10:31AM EDT | 230.00 | 43.00 | 42.35 | 43.45 | +8.00 | +22.86% | 47 | 2,195 | 0.00% |
| NVDA230324C00232500 | 2023-03-23 10:54AM EDT | 232.50 | 40.89 | 40.40 | 41.60 | +7.69 | +23.16% | 8 | 2,104 | 97.27% |
| NVDA230324C00235000 | 2023-03-23 10:53AM EDT | 235.00 | 38.15 | 37.65 | 39.15 | +8.21 | +27.42% | 6 | 1,860 | 98.83% |
| NVDA230324C00237500 | 2023-03-23 10:50AM EDT | 237.50 | 35.20 | 35.40 | 35.95 | +6.72 | +23.60% | 15 | 2,449 | 0.00% |
| NVDA230324C00240000 | 2023-03-23 10:35AM EDT | 240.00 | 32.10 | 32.40 | 33.50 | +6.40 | +24.90% | 172 | 5,757 | 0.00% |
| NVDA230324C00242500 | 2023-03-23 10:28AM EDT | 242.50 | 30.65 | 29.50 | 31.15 | +7.32 | +31.38% | 17 | 2,878 | 0.00% |
| NVDA230324C00245000 | 2023-03-23 10:36AM EDT | 245.00 | 27.25 | 28.20 | 29.25 | +6.47 | +31.14% | 142 | 2,997 | 83.40% |
| NVDA230324C00247500 | 2023-03-23 10:28AM EDT | 247.50 | 25.59 | 25.20 | 25.90 | +6.88 | +36.77% | 54 | 2,276 | 0.00% |
| NVDA230324C00250000 | 2023-03-23 10:49AM EDT | 250.00 | 23.02 | 22.60 | 23.30 | +7.66 | +49.87% | 241 | 5,858 | 0.00% |
| NVDA230324C00252500 | 2023-03-23 10:38AM EDT | 252.50 | 19.74 | 20.35 | 21.45 | +6.04 | +44.09% | 11 | 2,742 | 0.00% |
| NVDA230324C00255000 | 2023-03-23 10:52AM EDT | 255.00 | 18.00 | 18.00 | 18.80 | +6.38 | +54.91% | 781 | 4,922 | 0.00% |
| NVDA230324C00257500 | 2023-03-23 10:51AM EDT | 257.50 | 15.30 | 15.55 | 16.05 | +6.30 | +70.00% | 66 | 4,861 | 0.00% |
| NVDA230324C00260000 | 2023-03-23 10:52AM EDT | 260.00 | 13.29 | 13.20 | 13.85 | +6.11 | +85.10% | 4,002 | 15,538 | 0.00% |
| NVDA230324C00262500 | 2023-03-23 10:53AM EDT | 262.50 | 11.25 | 11.05 | 11.50 | +5.86 | +108.72% | 212 | 3,749 | 0.00% |
| NVDA230324C00265000 | 2023-03-23 10:53AM EDT | 265.00 | 9.10 | 8.85 | 9.00 | +5.05 | +124.69% | 1,444 | 11,040 | 0.00% |
| NVDA230324C00267500 | 2023-03-23 10:51AM EDT | 267.50 | 6.60 | 7.10 | 7.25 | +3.76 | +132.39% | 1,199 | 7,224 | 36.04% |
| NVDA230324C00270000 | 2023-03-23 10:54AM EDT | 270.00 | 5.40 | 5.15 | 5.30 | +3.43 | +174.11% | 7,955 | 18,297 | 35.38% |
| NVDA230324C00272500 | 2023-03-23 10:54AM EDT | 272.50 | 3.76 | 3.80 | 3.85 | +2.41 | +178.52% | 15,840 | 8,255 | 37.48% |
| NVDA230324C00275000 | 2023-03-23 10:54AM EDT | 275.00 | 2.51 | 2.52 | 2.55 | +1.60 | +175.82% | 29,831 | 19,144 | 37.13% |
| NVDA230324C00277500 | 2023-03-23 10:54AM EDT | 277.50 | 1.58 | 1.58 | 1.61 | +0.98 | +163.33% | 7,105 | 4,383 | 37.26% |
| NVDA230324C00280000 | 2023-03-23 10:54AM EDT | 280.00 | 0.98 | 0.95 | 0.98 | +0.60 | +157.89% | 15,543 | 15,572 | 37.77% |
| NVDA230324C00282500 | 2023-03-23 10:54AM EDT | 282.50 | 0.56 | 0.54 | 0.57 | +0.31 | +124.00% | 3,262 | 3,421 | 38.28% |
| NVDA230324C00285000 | 2023-03-23 10:54AM EDT | 285.00 | 0.33 | 0.31 | 0.33 | +0.16 | +94.12% | 5,654 | 4,275 | 39.21% |
| NVDA230324C00287500 | 2023-03-23 10:50AM EDT | 287.50 | 0.18 | 0.17 | 0.18 | +0.07 | +63.64% | 1,341 | 3,174 | 39.84% |
| NVDA230324C00290000 | 2023-03-23 10:54AM EDT | 290.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 2,279 | 4,973 | 41.41% |
| NVDA230324C00292500 | 2023-03-23 10:49AM EDT | 292.50 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 898 | 2,428 | 43.36% |
| NVDA230324C00295000 | 2023-03-23 10:46AM EDT | 295.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 274 | 2,074 | 44.34% |
| NVDA230324C00300000 | 2023-03-23 10:51AM EDT | 300.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,375 | 7,816 | 48.44% |
| NVDA230324C00305000 | 2023-03-23 10:26AM EDT | 305.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 176 | 2,210 | 56.25% |
| NVDA230324C00310000 | 2023-03-23 10:27AM EDT | 310.00 | 0.01 | 0.00 | 0.08 | -0.02 | -66.67% | 11 | 649 | 69.14% |
| NVDA230324C00315000 | 2023-03-23 10:44AM EDT | 315.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 41 | 842 | 69.53% |
| NVDA230324C00320000 | 2023-03-23 10:09AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 904 | 68.75% |
| NVDA230324C00325000 | 2023-03-22 3:32PM EDT | 325.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 5 | 909 | 75.00% |
| NVDA230324C00330000 | 2023-03-22 9:30AM EDT | 330.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 279 | 89.06% |
| NVDA230324C00335000 | 2023-03-23 9:34AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,623 | 87.50% |
| NVDA230324C00340000 | 2023-03-23 9:55AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 164 | 93.75% |
| NVDA230324C00345000 | 2023-03-22 1:25PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 337 | 98.44% |
| NVDA230324C00350000 | 2023-03-23 9:54AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,324 | 103.13% |
認沽盤範圍2023年3月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA230324P00070000 | 2023-03-21 2:18PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,298 | 550.00% |
| NVDA230324P00075000 | 2023-03-14 2:22PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 512.50% |
| NVDA230324P00080000 | 2023-03-17 10:56AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 487.50% |
| NVDA230324P00090000 | 2023-03-16 10:19AM EDT | 90.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 450.00% |
| NVDA230324P00100000 | 2023-02-24 11:28AM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 400.00% |
| NVDA230324P00105000 | 2023-03-21 9:36AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| NVDA230324P00110000 | 2023-03-15 12:48PM EDT | 110.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 36 | 368.75% |
| NVDA230324P00115000 | 2023-03-15 2:23PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 50.00% |
| NVDA230324P00120000 | 2023-03-20 2:53PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 62 | 337.50% |
| NVDA230324P00125000 | 2023-03-13 10:48AM EDT | 125.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 309 | 318.75% |
| NVDA230324P00130000 | 2023-03-16 1:22PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 669 | 300.00% |
| NVDA230324P00135000 | 2023-03-20 9:49AM EDT | 135.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 157 | 287.50% |
| NVDA230324P00140000 | 2023-03-20 3:51PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 542 | 275.00% |
| NVDA230324P00145000 | 2023-03-16 2:32PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,091 | 262.50% |
| NVDA230324P00149000 | 2023-03-17 11:04AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 250.00% |
| NVDA230324P00150000 | 2023-03-22 11:57AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,825 | 100.00% |
| NVDA230324P00152500 | 2023-03-16 2:43PM EDT | 152.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 22 | 237.50% |
| NVDA230324P00155000 | 2023-03-21 2:11PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 958 | 237.50% |
| NVDA230324P00157500 | 2023-03-20 12:54PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 173 | 609 | 231.25% |
| NVDA230324P00160000 | 2023-03-22 3:19PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 3,592 | 50.00% |
| NVDA230324P00162500 | 2023-03-21 10:02AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 980 | 218.75% |
| NVDA230324P00165000 | 2023-03-22 11:57AM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 578 | 212.50% |
| NVDA230324P00167500 | 2023-03-21 12:07PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 558 | 206.25% |
| NVDA230324P00170000 | 2023-03-22 3:50PM EDT | 170.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 270 | 1,250 | 196.88% |
| NVDA230324P00172500 | 2023-03-22 11:56AM EDT | 172.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 568 | 193.75% |
| NVDA230324P00175000 | 2023-03-22 3:13PM EDT | 175.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 160 | 983 | 187.50% |
| NVDA230324P00177500 | 2023-03-21 10:48AM EDT | 177.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 323 | 193.75% |
| NVDA230324P00180000 | 2023-03-22 11:28AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,949 | 175.00% |
| NVDA230324P00182500 | 2023-03-23 9:49AM EDT | 182.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 3,155 | 192.19% |
| NVDA230324P00185000 | 2023-03-22 1:12PM EDT | 185.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 2,137 | 181.25% |
| NVDA230324P00187500 | 2023-03-21 9:46AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 300 | 162.50% |
| NVDA230324P00190000 | 2023-03-23 9:53AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,513 | 156.25% |
| NVDA230324P00192500 | 2023-03-23 9:41AM EDT | 192.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 203 | 3,287 | 159.38% |
| NVDA230324P00195000 | 2023-03-23 10:44AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 3,035 | 143.75% |
| NVDA230324P00197500 | 2023-03-23 9:30AM EDT | 197.50 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 4 | 1,486 | 153.13% |
| NVDA230324P00200000 | 2023-03-23 10:44AM EDT | 200.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 86 | 9,753 | 134.38% |
| NVDA230324P00202500 | 2023-03-23 10:29AM EDT | 202.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 3,421 | 142.19% |
| NVDA230324P00205000 | 2023-03-23 10:18AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 33 | 2,000 | 125.00% |
| NVDA230324P00207500 | 2023-03-23 9:49AM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,312 | 118.75% |
| NVDA230324P00210000 | 2023-03-23 10:32AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 19 | 4,634 | 115.63% |
| NVDA230324P00212500 | 2023-03-22 3:43PM EDT | 212.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,209 | 109.38% |
| NVDA230324P00215000 | 2023-03-23 10:40AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 119 | 5,339 | 106.25% |
| NVDA230324P00217500 | 2023-03-23 10:38AM EDT | 217.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 174 | 2,414 | 110.94% |
| NVDA230324P00220000 | 2023-03-23 10:45AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 8,083 | 96.88% |
| NVDA230324P00222500 | 2023-03-23 9:56AM EDT | 222.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 82 | 2,853 | 101.56% |
| NVDA230324P00225000 | 2023-03-23 10:51AM EDT | 225.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 830 | 8,192 | 96.09% |
| NVDA230324P00227500 | 2023-03-23 10:38AM EDT | 227.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 52 | 2,124 | 91.41% |
| NVDA230324P00230000 | 2023-03-23 10:53AM EDT | 230.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,913 | 10,126 | 85.94% |
| NVDA230324P00232500 | 2023-03-23 10:49AM EDT | 232.50 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 183 | 4,511 | 81.25% |
| NVDA230324P00235000 | 2023-03-23 10:53AM EDT | 235.00 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 876 | 7,336 | 78.91% |
| NVDA230324P00237500 | 2023-03-23 10:52AM EDT | 237.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 988 | 4,066 | 75.78% |
| NVDA230324P00240000 | 2023-03-23 10:54AM EDT | 240.00 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 2,593 | 21,264 | 71.09% |
| NVDA230324P00242500 | 2023-03-23 10:50AM EDT | 242.50 | 0.02 | 0.02 | 0.04 | -0.16 | -88.89% | 338 | 3,879 | 67.19% |
| NVDA230324P00245000 | 2023-03-23 10:53AM EDT | 245.00 | 0.03 | 0.03 | 0.04 | -0.21 | -87.50% | 1,574 | 5,999 | 63.67% |
| NVDA230324P00247500 | 2023-03-23 10:54AM EDT | 247.50 | 0.05 | 0.05 | 0.06 | -0.31 | -86.11% | 634 | 4,476 | 61.91% |
| NVDA230324P00250000 | 2023-03-23 10:53AM EDT | 250.00 | 0.07 | 0.06 | 0.07 | -0.48 | -87.27% | 4,393 | 14,469 | 58.01% |
| NVDA230324P00252500 | 2023-03-23 10:54AM EDT | 252.50 | 0.08 | 0.08 | 0.10 | -0.65 | -89.04% | 2,437 | 11,197 | 55.08% |
| NVDA230324P00255000 | 2023-03-23 10:54AM EDT | 255.00 | 0.13 | 0.13 | 0.14 | -0.97 | -88.18% | 4,361 | 9,551 | 52.93% |
| NVDA230324P00257500 | 2023-03-23 10:54AM EDT | 257.50 | 0.20 | 0.19 | 0.20 | -1.33 | -86.93% | 3,351 | 9,389 | 50.39% |
| NVDA230324P00260000 | 2023-03-23 10:54AM EDT | 260.00 | 0.31 | 0.30 | 0.32 | -1.87 | -85.78% | 10,310 | 14,970 | 49.02% |
| NVDA230324P00262500 | 2023-03-23 10:54AM EDT | 262.50 | 0.49 | 0.48 | 0.50 | -2.56 | -83.93% | 6,362 | 4,357 | 47.36% |
| NVDA230324P00265000 | 2023-03-23 10:54AM EDT | 265.00 | 0.81 | 0.79 | 0.80 | -3.39 | -80.71% | 18,813 | 8,442 | 46.24% |
| NVDA230324P00267500 | 2023-03-23 10:54AM EDT | 267.50 | 1.22 | 1.26 | 1.28 | -4.28 | -77.82% | 4,380 | 3,765 | 45.70% |
| NVDA230324P00270000 | 2023-03-23 10:54AM EDT | 270.00 | 1.90 | 1.84 | 1.88 | -4.60 | -70.77% | 16,765 | 10,267 | 44.02% |
| NVDA230324P00272500 | 2023-03-23 10:54AM EDT | 272.50 | 2.77 | 2.77 | 2.81 | -6.09 | -68.74% | 8,558 | 7,540 | 43.65% |
| NVDA230324P00275000 | 2023-03-23 10:54AM EDT | 275.00 | 3.99 | 4.00 | 4.15 | -6.48 | -61.89% | 3,694 | 4,072 | 44.97% |
| NVDA230324P00277500 | 2023-03-23 10:51AM EDT | 277.50 | 6.15 | 5.60 | 5.70 | -5.90 | -48.96% | 1,388 | 1,594 | 45.56% |
| NVDA230324P00280000 | 2023-03-23 10:54AM EDT | 280.00 | 7.40 | 7.40 | 7.50 | -6.75 | -47.70% | 1,061 | 1,871 | 46.34% |
| NVDA230324P00282500 | 2023-03-23 10:42AM EDT | 282.50 | 10.00 | 9.65 | 10.30 | -7.00 | -41.18% | 57 | 655 | 55.23% |
| NVDA230324P00285000 | 2023-03-23 10:23AM EDT | 285.00 | 13.35 | 11.55 | 12.40 | -5.65 | -29.74% | 24 | 259 | 54.83% |
| NVDA230324P00287500 | 2023-03-23 9:38AM EDT | 287.50 | 14.50 | 14.30 | 15.80 | -5.20 | -26.40% | 1 | 38 | 73.41% |
| NVDA230324P00290000 | 2023-03-23 10:44AM EDT | 290.00 | 17.45 | 16.65 | 17.80 | -5.05 | -22.44% | 22 | 109 | 75.02% |
| NVDA230324P00292500 | 2023-03-22 2:01PM EDT | 292.50 | 21.16 | 18.65 | 20.45 | 0.00 | - | 12 | 26 | 78.52% |
| NVDA230324P00295000 | 2023-03-22 1:35PM EDT | 295.00 | 24.30 | 21.05 | 22.35 | 0.00 | - | 8 | 15 | 76.51% |
| NVDA230324P00300000 | 2023-03-23 9:31AM EDT | 300.00 | 28.50 | 26.00 | 27.55 | -5.50 | -16.18% | 10 | 34 | 91.16% |
| NVDA230324P00305000 | 2023-03-17 2:02PM EDT | 305.00 | 45.00 | 31.10 | 32.90 | 0.00 | - | 8 | 0 | 109.81% |
| NVDA230324P00310000 | 2023-03-22 11:47AM EDT | 310.00 | 38.80 | 36.05 | 37.60 | 0.00 | - | 1 | 6 | 116.31% |
| NVDA230324P00315000 | 2023-03-17 10:18AM EDT | 315.00 | 52.79 | 40.90 | 42.50 | 0.00 | - | 4 | 0 | 122.95% |
| NVDA230324P00330000 | 2023-03-17 1:47PM EDT | 330.00 | 71.00 | 56.10 | 57.75 | 0.00 | - | 2 | 0 | 162.50% |
