認購期權範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510C00260000 | 2024-05-10 2:47PM EDT | 260.00 | 637.88 | 637.30 | 640.95 | -5.40 | -0.84% | 2 | 17 | 916.02% |
| NVDA240510C00280000 | 2024-05-01 3:26PM EDT | 280.00 | 573.89 | 617.30 | 621.10 | 0.00 | - | - | 0 | 882.42% |
| NVDA240510C00290000 | 2024-04-18 1:52PM EDT | 290.00 | 555.56 | 607.30 | 611.10 | 0.00 | - | - | 0 | 857.03% |
| NVDA240510C00300000 | 2024-05-08 10:54AM EDT | 300.00 | 606.87 | 597.40 | 601.05 | -1.05 | -0.17% | 10 | 33 | 837.89% |
| NVDA240510C00310000 | 2024-04-04 2:07PM EDT | 310.00 | 580.68 | 576.90 | 579.05 | 0.00 | - | 1 | 1 | 0.00% |
| NVDA240510C00320000 | 2024-05-01 11:58AM EDT | 320.00 | 496.67 | 577.35 | 581.10 | 0.00 | - | 1 | 1 | 791.02% |
| NVDA240510C00330000 | 2024-05-10 2:41PM EDT | 330.00 | 568.10 | 567.40 | 571.15 | -8.10 | -1.41% | 1 | 20 | 778.13% |
| NVDA240510C00340000 | 2024-05-09 11:08AM EDT | 340.00 | 558.14 | 557.40 | 561.15 | +3.45 | +0.62% | 1 | 2 | 756.25% |
| NVDA240510C00350000 | 2024-05-10 9:43AM EDT | 350.00 | 559.05 | 547.40 | 551.05 | +16.23 | +2.99% | 1 | 2 | 725.78% |
| NVDA240510C00360000 | 2024-05-10 2:18PM EDT | 360.00 | 540.42 | 537.40 | 541.15 | +14.08 | +2.68% | 1 | 1 | 714.45% |
| NVDA240510C00370000 | 2024-05-08 12:33PM EDT | 370.00 | 532.30 | 527.40 | 531.15 | 0.00 | - | 5 | 4 | 694.34% |
| NVDA240510C00390000 | 2024-05-02 3:51PM EDT | 390.00 | 506.96 | 507.30 | 511.10 | +37.66 | +8.02% | 1 | 2 | 643.16% |
| NVDA240510C00400000 | 2024-05-10 2:19PM EDT | 400.00 | 500.53 | 496.35 | 501.00 | -7.75 | -1.52% | 2 | 23 | 784.57% |
| NVDA240510C00410000 | 2024-05-10 10:19AM EDT | 410.00 | 487.50 | 487.30 | 491.15 | +10.89 | +2.28% | 1 | 14 | 611.33% |
| NVDA240510C00420000 | 2024-04-03 12:26PM EDT | 420.00 | 475.95 | 464.50 | 466.55 | 0.00 | - | 2 | 1 | 0.00% |
| NVDA240510C00430000 | 2024-05-10 12:02PM EDT | 430.00 | 464.95 | 467.30 | 471.15 | +7.95 | +1.74% | 5 | 6 | 576.76% |
| NVDA240510C00440000 | 2024-05-10 2:07PM EDT | 440.00 | 459.73 | 457.30 | 461.10 | +11.26 | +2.51% | 3 | 3 | 556.25% |
| NVDA240510C00450000 | 2024-05-10 2:19PM EDT | 450.00 | 450.91 | 446.35 | 451.00 | -3.75 | -0.82% | 5 | 7 | 680.76% |
| NVDA240510C00460000 | 2024-05-09 11:27AM EDT | 460.00 | 433.38 | 437.30 | 441.15 | 0.00 | - | 13 | 14 | 527.73% |
| NVDA240510C00470000 | 2024-05-10 3:32PM EDT | 470.00 | 427.31 | 427.30 | 431.15 | -22.44 | -4.99% | 2 | 2 | 512.11% |
| NVDA240510C00480000 | 2024-05-10 10:45AM EDT | 480.00 | 416.90 | 417.30 | 421.10 | -5.29 | -1.25% | 1 | 2 | 493.36% |
| NVDA240510C00490000 | 2024-04-30 3:17PM EDT | 490.00 | 379.25 | 407.30 | 411.10 | 0.00 | - | 2 | 1 | 478.52% |
| NVDA240510C00500000 | 2024-05-10 10:46AM EDT | 500.00 | 396.05 | 397.40 | 401.05 | -4.34 | -1.08% | 3 | 11 | 467.19% |
| NVDA240510C00510000 | 2024-05-10 10:15AM EDT | 510.00 | 388.60 | 387.30 | 391.10 | -22.90 | -5.57% | 7 | 7 | 449.41% |
| NVDA240510C00520000 | 2024-05-10 3:13PM EDT | 520.00 | 376.84 | 377.30 | 381.10 | +1.24 | +0.33% | 3 | 4 | 435.35% |
| NVDA240510C00530000 | 2024-05-10 3:32PM EDT | 530.00 | 367.34 | 367.30 | 371.15 | +101.94 | +38.41% | 10 | 10 | 424.61% |
| NVDA240510C00540000 | 2024-05-10 10:29AM EDT | 540.00 | 355.33 | 357.30 | 361.10 | -17.07 | -4.58% | 7 | 8 | 407.81% |
| NVDA240510C00550000 | 2024-05-10 2:39PM EDT | 550.00 | 347.85 | 347.40 | 351.00 | +11.35 | +3.37% | 31 | 49 | 394.53% |
| NVDA240510C00560000 | 2024-05-10 2:43PM EDT | 560.00 | 337.98 | 337.30 | 341.10 | +8.81 | +2.68% | 5 | 16 | 381.45% |
| NVDA240510C00570000 | 2024-05-10 2:44PM EDT | 570.00 | 328.15 | 327.30 | 331.10 | +8.50 | +2.66% | 2 | 2 | 368.36% |
| NVDA240510C00580000 | 2024-05-01 1:12PM EDT | 580.00 | 237.37 | 317.30 | 321.15 | 0.00 | - | 6 | 7 | 358.20% |
| NVDA240510C00590000 | 2024-05-10 3:24PM EDT | 590.00 | 308.35 | 307.30 | 311.15 | +6.22 | +2.06% | 2 | 333 | 345.70% |
| NVDA240510C00600000 | 2024-05-10 1:52PM EDT | 600.00 | 298.27 | 297.40 | 301.00 | +10.62 | +3.69% | 196 | 227 | 330.86% |
| NVDA240510C00610000 | 2024-05-09 12:50PM EDT | 610.00 | 283.52 | 287.30 | 291.15 | 0.00 | - | 1 | 15 | 320.90% |
| NVDA240510C00620000 | 2024-05-10 3:32PM EDT | 620.00 | 279.00 | 277.30 | 281.15 | +7.00 | +2.57% | 94 | 110 | 308.79% |
| NVDA240510C00630000 | 2024-05-10 11:23AM EDT | 630.00 | 269.43 | 266.30 | 271.15 | +4.81 | +1.82% | 4 | 7 | 385.16% |
| NVDA240510C00640000 | 2024-05-09 10:38AM EDT | 640.00 | 249.19 | 256.30 | 261.15 | 0.00 | - | 1 | 15 | 370.65% |
| NVDA240510C00645000 | 2024-05-08 9:32AM EDT | 645.00 | 253.00 | 251.35 | 256.15 | 0.00 | - | 2 | 3 | 363.48% |
| NVDA240510C00650000 | 2024-05-10 3:04PM EDT | 650.00 | 248.68 | 247.40 | 251.00 | +10.50 | +4.41% | 8 | 18 | 271.48% |
| NVDA240510C00655000 | 2024-05-02 3:55PM EDT | 655.00 | 203.65 | 241.30 | 246.15 | 0.00 | - | - | 1 | 349.22% |
| NVDA240510C00660000 | 2024-05-08 10:47AM EDT | 660.00 | 249.31 | 237.30 | 241.15 | 0.00 | - | 20 | 58 | 262.11% |
| NVDA240510C00670000 | 2024-05-10 3:35PM EDT | 670.00 | 227.00 | 227.35 | 231.10 | +5.05 | +2.28% | 12 | 74 | 250.68% |
| NVDA240510C00675000 | 2024-05-03 3:59PM EDT | 675.00 | 213.60 | 221.35 | 226.15 | 0.00 | - | 2 | 1 | 321.19% |
| NVDA240510C00680000 | 2024-05-09 3:37PM EDT | 680.00 | 214.46 | 217.30 | 221.15 | +5.91 | +2.83% | 2 | 47 | 239.45% |
| NVDA240510C00682500 | 2024-05-03 2:36PM EDT | 682.50 | 210.55 | 213.80 | 218.65 | 0.00 | - | 4 | 2 | 310.79% |
| NVDA240510C00685000 | 2024-05-01 10:53AM EDT | 685.00 | 154.60 | 211.40 | 216.10 | 0.00 | - | - | 1 | 306.10% |
| NVDA240510C00687500 | 2024-05-03 11:23AM EDT | 687.50 | 218.88 | 208.80 | 213.65 | +27.38 | +14.30% | 1 | 13 | 303.96% |
| NVDA240510C00690000 | 2024-05-08 9:38AM EDT | 690.00 | 214.25 | 207.40 | 211.15 | 0.00 | - | 1 | 100 | 231.84% |
| NVDA240510C00692500 | 2024-05-03 2:29PM EDT | 692.50 | 199.90 | 203.85 | 208.65 | 0.00 | - | 4 | 2 | 297.12% |
| NVDA240510C00695000 | 2024-05-06 3:39PM EDT | 695.00 | 224.80 | 201.35 | 206.15 | 0.00 | - | 4 | 6 | 293.70% |
| NVDA240510C00697500 | 2024-05-06 3:55PM EDT | 697.50 | 222.30 | 199.30 | 203.65 | 0.00 | - | 12 | 3 | 198.05% |
| NVDA240510C00700000 | 2024-05-10 3:04PM EDT | 700.00 | 197.62 | 197.40 | 201.00 | +11.20 | +6.01% | 129 | 315 | 215.63% |
| NVDA240510C00702500 | 2024-05-10 3:32PM EDT | 702.50 | 194.40 | 194.30 | 198.65 | -9.90 | -4.85% | 2 | 35 | 193.16% |
| NVDA240510C00705000 | 2024-05-06 3:56PM EDT | 705.00 | 214.80 | 191.35 | 196.15 | 0.00 | - | 42 | 8 | 280.18% |
| NVDA240510C00707500 | 2024-05-06 12:33PM EDT | 707.50 | 208.95 | 189.30 | 193.65 | 0.00 | - | 6 | 22 | 188.09% |
| NVDA240510C00710000 | 2024-05-10 3:47PM EDT | 710.00 | 186.68 | 187.40 | 191.15 | -4.73 | -2.47% | 96 | 173 | 209.67% |
| NVDA240510C00712500 | 2024-05-06 10:27AM EDT | 712.50 | 199.45 | 184.30 | 188.65 | 0.00 | - | 2 | 7 | 183.20% |
| NVDA240510C00715000 | 2024-05-10 12:51PM EDT | 715.00 | 183.46 | 181.30 | 186.15 | -4.39 | -2.34% | 3 | 9 | 266.75% |
| NVDA240510C00717500 | 2024-05-08 2:58PM EDT | 717.50 | 185.50 | 179.30 | 183.65 | 0.00 | - | 2 | 5 | 178.13% |
| NVDA240510C00720000 | 2024-05-10 1:13PM EDT | 720.00 | 178.50 | 177.40 | 181.15 | -0.90 | -0.50% | 4 | 277 | 198.73% |
| NVDA240510C00722500 | 2024-05-08 11:07AM EDT | 722.50 | 183.40 | 173.80 | 178.65 | 0.00 | - | 6 | 34 | 256.74% |
| NVDA240510C00725000 | 2024-05-10 2:44PM EDT | 725.00 | 172.65 | 172.40 | 176.15 | +4.58 | +2.73% | 7 | 245 | 193.36% |
| NVDA240510C00727500 | 2024-05-08 10:02AM EDT | 727.50 | 180.55 | 169.30 | 173.65 | 0.00 | - | 2 | 21 | 168.36% |
| NVDA240510C00730000 | 2024-05-10 3:15PM EDT | 730.00 | 165.88 | 167.20 | 171.15 | +1.72 | +1.05% | 4 | 87 | 182.03% |
| NVDA240510C00732500 | 2024-05-08 10:02AM EDT | 732.50 | 174.95 | 164.30 | 168.65 | 0.00 | - | 4 | 7 | 163.48% |
| NVDA240510C00735000 | 2024-05-08 2:48PM EDT | 735.00 | 170.20 | 162.30 | 166.15 | 0.00 | - | 10 | 218 | 179.79% |
| NVDA240510C00737500 | 2024-05-06 11:00AM EDT | 737.50 | 175.25 | 158.85 | 163.65 | 0.00 | - | 4 | 16 | 236.87% |
| NVDA240510C00740000 | 2024-05-10 3:16PM EDT | 740.00 | 157.00 | 157.40 | 161.15 | -6.25 | -3.83% | 3 | 138 | 177.25% |
| NVDA240510C00742500 | 2024-05-10 11:15AM EDT | 742.50 | 156.20 | 154.30 | 158.65 | -22.70 | -12.69% | 3 | 22 | 153.91% |
| NVDA240510C00745000 | 2024-05-10 12:04PM EDT | 745.00 | 150.00 | 152.40 | 156.15 | +7.53 | +5.29% | 7 | 237 | 171.88% |
| NVDA240510C00747500 | 2024-05-07 2:45PM EDT | 747.50 | 156.00 | 149.30 | 153.65 | 0.00 | - | 2 | 7 | 149.02% |
| NVDA240510C00750000 | 2024-05-10 3:54PM EDT | 750.00 | 148.00 | 147.40 | 151.00 | +10.05 | +7.29% | 1,073 | 1,139 | 162.60% |
| NVDA240510C00755000 | 2024-05-10 2:18PM EDT | 755.00 | 145.44 | 141.30 | 145.00 | -7.31 | -4.79% | 18 | 222 | 187.40% |
| NVDA240510C00760000 | 2024-05-10 3:34PM EDT | 760.00 | 137.33 | 137.30 | 141.15 | +6.63 | +5.07% | 126 | 505 | 153.52% |
| NVDA240510C00765000 | 2024-05-10 3:54PM EDT | 765.00 | 133.00 | 131.30 | 136.15 | +7.76 | +6.20% | 10 | 345 | 200.93% |
| NVDA240510C00770000 | 2024-05-10 3:59PM EDT | 770.00 | 128.58 | 127.40 | 131.15 | +11.33 | +9.66% | 43 | 354 | 145.51% |
| NVDA240510C00775000 | 2024-05-10 3:46PM EDT | 775.00 | 121.40 | 122.40 | 126.15 | +4.30 | +3.67% | 271 | 504 | 140.23% |
| NVDA240510C00780000 | 2024-05-10 3:52PM EDT | 780.00 | 116.28 | 117.40 | 121.15 | +10.48 | +9.91% | 60 | 240 | 135.06% |
| NVDA240510C00785000 | 2024-05-10 3:21PM EDT | 785.00 | 111.00 | 112.35 | 116.15 | +1.07 | +0.97% | 39 | 94 | 128.76% |
| NVDA240510C00790000 | 2024-05-10 3:45PM EDT | 790.00 | 106.87 | 107.40 | 111.15 | +2.35 | +2.25% | 42 | 351 | 124.61% |
| NVDA240510C00792500 | 2024-05-10 10:14AM EDT | 792.50 | 108.70 | 104.90 | 108.65 | +11.30 | +11.60% | 3 | 63 | 121.97% |
| NVDA240510C00795000 | 2024-05-10 3:28PM EDT | 795.00 | 101.10 | 102.40 | 106.15 | +6.05 | +6.37% | 33 | 356 | 119.43% |
| NVDA240510C00797500 | 2024-05-10 3:27PM EDT | 797.50 | 100.50 | 99.90 | 103.65 | +7.40 | +7.95% | 50 | 176 | 116.80% |
| NVDA240510C00800000 | 2024-05-10 3:54PM EDT | 800.00 | 98.26 | 97.50 | 101.05 | +11.46 | +13.20% | 343 | 982 | 114.21% |
| NVDA240510C00802500 | 2024-05-10 9:54AM EDT | 802.50 | 104.50 | 94.80 | 98.60 | +18.80 | +21.94% | 4 | 169 | 108.69% |
| NVDA240510C00805000 | 2024-05-10 2:48PM EDT | 805.00 | 92.50 | 92.40 | 96.15 | +10.82 | +13.25% | 14 | 329 | 109.03% |
| NVDA240510C00807500 | 2024-05-10 3:03PM EDT | 807.50 | 90.65 | 89.90 | 93.65 | +8.65 | +10.55% | 1 | 88 | 106.45% |
| NVDA240510C00810000 | 2024-05-10 3:53PM EDT | 810.00 | 86.90 | 87.40 | 91.15 | +11.38 | +15.07% | 424 | 587 | 103.81% |
| NVDA240510C00812500 | 2024-05-10 3:48PM EDT | 812.50 | 84.08 | 84.90 | 88.65 | +9.73 | +13.09% | 104 | 156 | 101.27% |
| NVDA240510C00815000 | 2024-05-10 3:16PM EDT | 815.00 | 82.75 | 82.50 | 86.15 | +9.50 | +12.97% | 38 | 329 | 100.29% |
| NVDA240510C00817500 | 2024-05-10 3:31PM EDT | 817.50 | 79.65 | 79.90 | 83.65 | +6.80 | +9.33% | 7 | 234 | 96.04% |
| NVDA240510C00820000 | 2024-05-10 3:53PM EDT | 820.00 | 76.80 | 77.40 | 80.00 | +10.33 | +15.54% | 123 | 850 | 111.04% |
| NVDA240510C00822500 | 2024-05-10 10:24AM EDT | 822.50 | 77.49 | 74.30 | 78.65 | +11.89 | +18.13% | 6 | 104 | 78.52% |
| NVDA240510C00825000 | 2024-05-10 3:56PM EDT | 825.00 | 74.10 | 72.40 | 76.15 | +11.10 | +17.62% | 589 | 636 | 88.28% |
| NVDA240510C00827500 | 2024-05-09 3:53PM EDT | 827.50 | 60.60 | 69.30 | 73.65 | 0.00 | - | 18 | 106 | 73.83% |
| NVDA240510C00830000 | 2024-05-10 3:59PM EDT | 830.00 | 68.50 | 67.40 | 71.15 | +9.72 | +16.54% | 172 | 1,318 | 83.06% |
| NVDA240510C00832500 | 2024-05-10 3:03PM EDT | 832.50 | 65.50 | 63.85 | 68.60 | +11.85 | +22.09% | 33 | 61 | 112.57% |
| NVDA240510C00835000 | 2024-05-10 3:59PM EDT | 835.00 | 63.65 | 62.40 | 66.15 | +12.65 | +24.80% | 132 | 1,110 | 77.83% |
| NVDA240510C00837500 | 2024-05-10 3:27PM EDT | 837.50 | 60.35 | 58.80 | 63.65 | +7.45 | +14.08% | 52 | 128 | 106.59% |
| NVDA240510C00840000 | 2024-05-10 3:59PM EDT | 840.00 | 58.87 | 57.40 | 61.15 | +11.12 | +23.29% | 252 | 861 | 72.56% |
| NVDA240510C00842500 | 2024-05-10 3:57PM EDT | 842.50 | 57.04 | 53.85 | 58.65 | +9.49 | +19.96% | 20 | 183 | 99.95% |
| NVDA240510C00845000 | 2024-05-10 3:58PM EDT | 845.00 | 54.10 | 52.30 | 56.10 | +12.50 | +30.05% | 574 | 928 | 65.28% |
| NVDA240510C00850000 | 2024-05-10 3:56PM EDT | 850.00 | 49.75 | 47.00 | 49.50 | +11.45 | +29.90% | 2,121 | 2,041 | 66.85% |
| NVDA240510C00855000 | 2024-05-10 3:54PM EDT | 855.00 | 44.00 | 42.00 | 46.15 | +10.90 | +32.93% | 378 | 838 | 51.47% |
| NVDA240510C00860000 | 2024-05-10 3:59PM EDT | 860.00 | 39.26 | 37.00 | 39.30 | +10.19 | +35.05% | 870 | 1,455 | 51.81% |
| NVDA240510C00865000 | 2024-05-10 3:58PM EDT | 865.00 | 33.67 | 32.10 | 36.10 | +8.87 | +35.77% | 477 | 601 | 68.62% |
| NVDA240510C00870000 | 2024-05-10 3:59PM EDT | 870.00 | 29.06 | 27.00 | 29.25 | +8.61 | +42.10% | 2,379 | 2,806 | 39.84% |
| NVDA240510C00875000 | 2024-05-10 3:57PM EDT | 875.00 | 24.31 | 22.10 | 25.10 | +7.79 | +47.15% | 4,410 | 3,995 | 44.92% |
| NVDA240510C00880000 | 2024-05-10 3:59PM EDT | 880.00 | 19.06 | 16.35 | 19.50 | +5.96 | +45.50% | 6,319 | 5,038 | 31.79% |
| NVDA240510C00885000 | 2024-05-10 3:56PM EDT | 885.00 | 14.20 | 12.75 | 16.15 | +4.00 | +39.22% | 5,079 | 4,333 | 39.08% |
| NVDA240510C00890000 | 2024-05-10 3:59PM EDT | 890.00 | 8.92 | 7.30 | 9.90 | +1.42 | +18.93% | 20,252 | 7,433 | 21.94% |
| NVDA240510C00895000 | 2024-05-10 3:59PM EDT | 895.00 | 4.25 | 2.35 | 4.25 | -1.25 | -22.73% | 40,136 | 5,357 | 9.33% |
| NVDA240510C00900000 | 2024-05-10 3:59PM EDT | 900.00 | 0.01 | 0.01 | 0.02 | -3.75 | -99.73% | 146,508 | 14,618 | 1.66% |
| NVDA240510C00905000 | 2024-05-10 3:59PM EDT | 905.00 | 0.01 | 0.00 | 0.01 | -2.69 | -99.63% | 74,730 | 6,628 | 5.67% |
| NVDA240510C00910000 | 2024-05-10 3:59PM EDT | 910.00 | 0.01 | 0.00 | 0.01 | -1.84 | -99.46% | 109,158 | 10,317 | 9.57% |
| NVDA240510C00915000 | 2024-05-10 3:59PM EDT | 915.00 | 0.01 | 0.00 | 0.01 | -1.19 | -99.17% | 68,229 | 7,400 | 13.28% |
| NVDA240510C00920000 | 2024-05-10 3:59PM EDT | 920.00 | 0.01 | 0.00 | 0.01 | -0.79 | -98.75% | 80,230 | 16,602 | 16.80% |
| NVDA240510C00925000 | 2024-05-10 3:57PM EDT | 925.00 | 0.01 | 0.00 | 0.01 | -0.55 | -98.21% | 45,560 | 6,766 | 20.31% |
| NVDA240510C00930000 | 2024-05-10 3:58PM EDT | 930.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 32,632 | 7,161 | 23.44% |
| NVDA240510C00935000 | 2024-05-10 3:59PM EDT | 935.00 | 0.01 | 0.00 | 0.01 | -0.29 | -96.67% | 18,041 | 6,962 | 26.95% |
| NVDA240510C00940000 | 2024-05-10 3:56PM EDT | 940.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 15,667 | 6,746 | 30.47% |
| NVDA240510C00945000 | 2024-05-10 3:57PM EDT | 945.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 7,426 | 3,635 | 33.59% |
| NVDA240510C00950000 | 2024-05-10 3:57PM EDT | 950.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 19,002 | 15,557 | 36.72% |
| NVDA240510C00955000 | 2024-05-10 3:50PM EDT | 955.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 3,145 | 3,544 | 39.84% |
| NVDA240510C00960000 | 2024-05-10 3:59PM EDT | 960.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 3,632 | 3,938 | 42.97% |
| NVDA240510C00965000 | 2024-05-10 3:48PM EDT | 965.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 2,171 | 2,450 | 46.09% |
| NVDA240510C00970000 | 2024-05-10 3:55PM EDT | 970.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 1,839 | 4,566 | 49.22% |
| NVDA240510C00975000 | 2024-05-10 3:58PM EDT | 975.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,041 | 5,320 | 51.56% |
| NVDA240510C00980000 | 2024-05-10 3:41PM EDT | 980.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,583 | 5,533 | 51.56% |
| NVDA240510C00985000 | 2024-05-10 3:44PM EDT | 985.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 699 | 1,569 | 54.69% |
| NVDA240510C00990000 | 2024-05-10 3:49PM EDT | 990.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 861 | 2,657 | 57.81% |
| NVDA240510C00995000 | 2024-05-10 3:25PM EDT | 995.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 492 | 1,463 | 59.38% |
| NVDA240510C01000000 | 2024-05-10 3:56PM EDT | 1,000.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,968 | 11,212 | 62.50% |
| NVDA240510C01010000 | 2024-05-10 3:45PM EDT | 1,010.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 465 | 2,761 | 68.75% |
| NVDA240510C01020000 | 2024-05-10 3:34PM EDT | 1,020.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1,097 | 2,703 | 73.44% |
| NVDA240510C01030000 | 2024-05-10 3:00PM EDT | 1,030.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 431 | 2,606 | 78.13% |
| NVDA240510C01040000 | 2024-05-10 3:54PM EDT | 1,040.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 744 | 2,456 | 84.38% |
| NVDA240510C01050000 | 2024-05-10 3:16PM EDT | 1,050.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,005 | 3,807 | 89.06% |
| NVDA240510C01060000 | 2024-05-10 3:28PM EDT | 1,060.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 833 | 2,755 | 93.75% |
| NVDA240510C01070000 | 2024-05-10 3:32PM EDT | 1,070.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,524 | 2,810 | 98.44% |
| NVDA240510C01080000 | 2024-05-10 3:14PM EDT | 1,080.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 502 | 2,014 | 103.13% |
| NVDA240510C01090000 | 2024-05-10 3:26PM EDT | 1,090.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 518 | 859 | 109.38% |
| NVDA240510C01100000 | 2024-05-10 1:53PM EDT | 1,100.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 115 | 3,058 | 112.50% |
| NVDA240510C01110000 | 2024-05-10 3:30PM EDT | 1,110.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 52 | 663 | 118.75% |
| NVDA240510C01120000 | 2024-05-10 1:55PM EDT | 1,120.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 948 | 121.88% |
| NVDA240510C01130000 | 2024-05-10 1:55PM EDT | 1,130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 538 | 128.13% |
| NVDA240510C01140000 | 2024-05-10 3:17PM EDT | 1,140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 627 | 131.25% |
| NVDA240510C01150000 | 2024-05-10 3:21PM EDT | 1,150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 1,368 | 137.50% |
| NVDA240510C01160000 | 2024-05-09 3:53PM EDT | 1,160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 793 | 140.63% |
| NVDA240510C01170000 | 2024-05-10 9:35AM EDT | 1,170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 1,199 | 143.75% |
| NVDA240510C01180000 | 2024-05-09 3:01PM EDT | 1,180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,028 | 150.00% |
| NVDA240510C01190000 | 2024-05-09 12:26PM EDT | 1,190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 418 | 153.13% |
| NVDA240510C01200000 | 2024-05-10 2:10PM EDT | 1,200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,352 | 156.25% |
| NVDA240510C01210000 | 2024-05-08 10:06AM EDT | 1,210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 597 | 162.50% |
| NVDA240510C01220000 | 2024-05-08 3:52PM EDT | 1,220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 538 | 165.63% |
| NVDA240510C01230000 | 2024-05-08 9:51AM EDT | 1,230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,259 | 168.75% |
| NVDA240510C01240000 | 2024-05-07 9:30AM EDT | 1,240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 373 | 175.00% |
| NVDA240510C01250000 | 2024-05-10 3:28PM EDT | 1,250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 335 | 178.13% |
| NVDA240510C01260000 | 2024-05-06 3:45PM EDT | 1,260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 46 | 190.63% |
| NVDA240510C01270000 | 2024-05-06 3:49PM EDT | 1,270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 260 | 187.50% |
| NVDA240510C01280000 | 2024-05-07 9:50AM EDT | 1,280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 253 | 187.50% |
| NVDA240510C01290000 | 2024-05-09 2:57PM EDT | 1,290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 193.75% |
| NVDA240510C01300000 | 2024-05-07 10:37AM EDT | 1,300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 313 | 196.88% |
| NVDA240510C01310000 | 2024-05-07 9:30AM EDT | 1,310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 199 | 200.00% |
| NVDA240510C01320000 | 2024-05-03 12:21PM EDT | 1,320.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 37 | 206.25% |
| NVDA240510C01330000 | 2024-05-06 9:47AM EDT | 1,330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 59 | 206.25% |
| NVDA240510C01340000 | 2024-05-10 9:52AM EDT | 1,340.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 39 | 212.50% |
| NVDA240510C01350000 | 2024-05-06 2:54PM EDT | 1,350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 54 | 218.75% |
| NVDA240510C01360000 | 2024-05-03 3:59PM EDT | 1,360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 178 | 218.75% |
| NVDA240510C01370000 | 2024-05-07 9:51AM EDT | 1,370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 46 | 225.00% |
| NVDA240510C01380000 | 2024-05-09 3:57PM EDT | 1,380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 573 | 225.00% |
| NVDA240510C01390000 | 2024-05-03 3:43PM EDT | 1,390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 77 | 231.25% |
| NVDA240510C01400000 | 2024-05-06 9:47AM EDT | 1,400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 467 | 231.25% |
| NVDA240510C01450000 | 2024-05-03 3:23PM EDT | 1,450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 250.00% |
| NVDA240510C01500000 | 2024-05-07 10:16AM EDT | 1,500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,050 | 8,564 | 268.75% |
| NVDA240510C01550000 | 2024-05-07 9:50AM EDT | 1,550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7,934 | 8,095 | 281.25% |
| NVDA240510C01600000 | 2024-05-07 9:50AM EDT | 1,600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 207 | 342 | 300.00% |
| NVDA240510C01650000 | 2024-05-07 10:31AM EDT | 1,650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8,059 | 25,272 | 312.50% |
| NVDA240510C01700000 | 2024-05-07 3:13PM EDT | 1,700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4,986 | 5,081 | 325.00% |
| NVDA240510C01750000 | 2024-04-26 1:29PM EDT | 1,750.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 337.50% |
| NVDA240510C01800000 | 2024-04-29 9:30AM EDT | 1,800.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 51 | 350.00% |
| NVDA240510C01810000 | 2024-04-29 9:30AM EDT | 1,810.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 356.25% |
| NVDA240510C01820000 | 2024-05-10 11:19AM EDT | 1,820.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 548 | 362.50% |
認沽盤範圍2024年5月10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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240510P00260000 | 2024-05-09 3:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 650.00% |
| NVDA240510P00280000 | 2024-04-22 11:10AM EDT | 280.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 13 | 33 | 612.50% |
| NVDA240510P00290000 | 2024-04-22 3:41PM EDT | 290.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 587.50% |
| NVDA240510P00300000 | 2024-04-30 12:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 52 | 575.00% |
| NVDA240510P00310000 | 2024-04-22 11:27AM EDT | 310.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 562.50% |
| NVDA240510P00320000 | 2024-05-03 2:40PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 197 | 537.50% |
| NVDA240510P00330000 | 2024-04-30 1:13PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 55 | 525.00% |
| NVDA240510P00340000 | 2024-05-03 3:47PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 512.50% |
| NVDA240510P00350000 | 2024-05-08 3:24PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 500.00% |
| NVDA240510P00360000 | 2024-05-08 3:24PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 487.50% |
| NVDA240510P00370000 | 2024-05-08 3:24PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 24 | 462.50% |
| NVDA240510P00380000 | 2024-04-30 12:26PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 105 | 450.00% |
| NVDA240510P00390000 | 2024-05-09 11:38AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 437.50% |
| NVDA240510P00400000 | 2024-05-08 3:24PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 345 | 425.00% |
| NVDA240510P00410000 | 2024-05-08 1:59PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 126 | 412.50% |
| NVDA240510P00420000 | 2024-05-03 12:05PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 642 | 400.00% |
| NVDA240510P00430000 | 2024-05-08 1:58PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 64 | 387.50% |
| NVDA240510P00440000 | 2024-05-08 1:00PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 922 | 375.00% |
| NVDA240510P00450000 | 2024-05-08 1:50PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 214 | 319 | 368.75% |
| NVDA240510P00460000 | 2024-05-08 12:59PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 290 | 356.25% |
| NVDA240510P00470000 | 2024-05-06 9:45AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 449 | 350.00% |
| NVDA240510P00480000 | 2024-05-07 11:28AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 337.50% |
| NVDA240510P00490000 | 2024-05-08 12:59PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 132 | 325.00% |
| NVDA240510P00500000 | 2024-05-09 10:10AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,214 | 312.50% |
| NVDA240510P00510000 | 2024-05-07 2:13PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 67 | 306.25% |
| NVDA240510P00520000 | 2024-05-06 9:54AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 508 | 293.75% |
| NVDA240510P00530000 | 2024-05-06 3:59PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 338 | 423 | 287.50% |
| NVDA240510P00540000 | 2024-05-09 11:33AM EDT | 540.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 238 | 275.00% |
| NVDA240510P00550000 | 2024-05-08 12:59PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 487 | 262.50% |
| NVDA240510P00560000 | 2024-05-08 9:57AM EDT | 560.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 305 | 256.25% |
| NVDA240510P00570000 | 2024-05-08 12:59PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 73 | 250.00% |
| NVDA240510P00580000 | 2024-05-08 12:59PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 282 | 237.50% |
| NVDA240510P00590000 | 2024-05-09 3:16PM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 837 | 231.25% |
| NVDA240510P00600000 | 2024-05-09 1:52PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,184 | 218.75% |
| NVDA240510P00610000 | 2024-05-09 9:38AM EDT | 610.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 337 | 221.88% |
| NVDA240510P00620000 | 2024-05-10 10:52AM EDT | 620.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,911 | 2,633 | 206.25% |
| NVDA240510P00630000 | 2024-05-09 2:15PM EDT | 630.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 946 | 193.75% |
| NVDA240510P00640000 | 2024-05-09 3:02PM EDT | 640.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,258 | 187.50% |
| NVDA240510P00642500 | 2024-05-09 2:09PM EDT | 642.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,043 | 193.75% |
| NVDA240510P00645000 | 2024-05-09 2:38PM EDT | 645.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,393 | 181.25% |
| NVDA240510P00647500 | 2024-05-09 2:30PM EDT | 647.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 105 | 181.25% |
| NVDA240510P00650000 | 2024-05-10 3:55PM EDT | 650.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,559 | 181.25% |
| NVDA240510P00652500 | 2024-05-08 2:43PM EDT | 652.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 132 | 187.50% |
| NVDA240510P00655000 | 2024-05-09 2:33PM EDT | 655.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 193 | 175.00% |
| NVDA240510P00657500 | 2024-05-09 3:35PM EDT | 657.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 186 | 181.25% |
| NVDA240510P00660000 | 2024-05-10 3:33PM EDT | 660.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 599 | 168.75% |
| NVDA240510P00662500 | 2024-05-06 3:53PM EDT | 662.50 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 20 | 48 | 187.50% |
| NVDA240510P00665000 | 2024-05-08 2:25PM EDT | 665.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 272 | 168.75% |
| NVDA240510P00667500 | 2024-05-08 3:30PM EDT | 667.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 124 | 165.63% |
| NVDA240510P00670000 | 2024-05-10 3:24PM EDT | 670.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 405 | 162.50% |
| NVDA240510P00672500 | 2024-05-08 10:07AM EDT | 672.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2 | 17 | 162.50% |
| NVDA240510P00675000 | 2024-05-10 9:47AM EDT | 675.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 50 | 159.38% |
| NVDA240510P00677500 | 2024-05-09 3:45PM EDT | 677.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 42 | 156.25% |
| NVDA240510P00680000 | 2024-05-10 2:08PM EDT | 680.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 49 | 712 | 156.25% |
| NVDA240510P00682500 | 2024-05-10 10:22AM EDT | 682.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 102 | 153.13% |
| NVDA240510P00685000 | 2024-05-10 1:50PM EDT | 685.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 332 | 150.00% |
| NVDA240510P00687500 | 2024-05-10 1:50PM EDT | 687.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 135 | 150.00% |
| NVDA240510P00690000 | 2024-05-10 12:28PM EDT | 690.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 152 | 1,737 | 146.88% |
| NVDA240510P00692500 | 2024-05-10 9:37AM EDT | 692.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 168 | 146.88% |
| NVDA240510P00695000 | 2024-05-10 1:49PM EDT | 695.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 221 | 143.75% |
| NVDA240510P00697500 | 2024-05-10 1:48PM EDT | 697.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 384 | 143.75% |
| NVDA240510P00700000 | 2024-05-10 3:45PM EDT | 700.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 3,118 | 140.63% |
| NVDA240510P00702500 | 2024-05-09 3:47PM EDT | 702.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 396 | 137.50% |
| NVDA240510P00705000 | 2024-05-10 11:03AM EDT | 705.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 343 | 137.50% |
| NVDA240510P00707500 | 2024-05-08 12:43PM EDT | 707.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 481 | 134.38% |
| NVDA240510P00710000 | 2024-05-10 9:34AM EDT | 710.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,132 | 131.25% |
| NVDA240510P00712500 | 2024-05-10 11:50AM EDT | 712.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4 | 361 | 131.25% |
| NVDA240510P00715000 | 2024-05-10 10:32AM EDT | 715.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 480 | 128.13% |
| NVDA240510P00717500 | 2024-05-10 9:46AM EDT | 717.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 281 | 128.13% |
| NVDA240510P00720000 | 2024-05-10 2:56PM EDT | 720.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 17 | 1,877 | 50.00% |
| NVDA240510P00722500 | 2024-05-10 9:46AM EDT | 722.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 97 | 125.00% |
| NVDA240510P00725000 | 2024-05-10 11:26AM EDT | 725.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 121 | 2,451 | 121.88% |
| NVDA240510P00727500 | 2024-05-10 12:21PM EDT | 727.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 29 | 499 | 118.75% |
| NVDA240510P00730000 | 2024-05-10 3:26PM EDT | 730.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 195 | 1,590 | 118.75% |
| NVDA240510P00732500 | 2024-05-10 10:20AM EDT | 732.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 28 | 219 | 115.63% |
| NVDA240510P00735000 | 2024-05-10 11:59AM EDT | 735.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 123 | 1,125 | 115.63% |
| NVDA240510P00737500 | 2024-05-10 10:18AM EDT | 737.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 426 | 112.50% |
| NVDA240510P00740000 | 2024-05-10 3:26PM EDT | 740.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 163 | 1,473 | 109.38% |
| NVDA240510P00742500 | 2024-05-10 1:49PM EDT | 742.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 104 | 323 | 109.38% |
| NVDA240510P00745000 | 2024-05-10 3:00PM EDT | 745.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 116 | 1,249 | 106.25% |
| NVDA240510P00747500 | 2024-05-10 1:42PM EDT | 747.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 136 | 331 | 106.25% |
| NVDA240510P00750000 | 2024-05-10 3:53PM EDT | 750.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,236 | 6,308 | 103.13% |
| NVDA240510P00755000 | 2024-05-10 12:32PM EDT | 755.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 104 | 1,355 | 100.00% |
| NVDA240510P00760000 | 2024-05-10 3:25PM EDT | 760.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 545 | 3,126 | 96.88% |
| NVDA240510P00765000 | 2024-05-10 3:28PM EDT | 765.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 585 | 2,690 | 93.75% |
| NVDA240510P00770000 | 2024-05-10 2:41PM EDT | 770.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 393 | 2,192 | 90.63% |
| NVDA240510P00775000 | 2024-05-10 3:24PM EDT | 775.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 342 | 1,609 | 85.94% |
| NVDA240510P00780000 | 2024-05-10 3:02PM EDT | 780.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 558 | 2,817 | 82.81% |
| NVDA240510P00785000 | 2024-05-10 3:54PM EDT | 785.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 280 | 2,870 | 78.13% |
| NVDA240510P00790000 | 2024-05-10 1:32PM EDT | 790.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 506 | 2,306 | 75.00% |
| NVDA240510P00792500 | 2024-05-10 12:03PM EDT | 792.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 65 | 752 | 73.44% |
| NVDA240510P00795000 | 2024-05-10 1:38PM EDT | 795.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 246 | 1,863 | 71.88% |
| NVDA240510P00797500 | 2024-05-10 3:50PM EDT | 797.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 142 | 577 | 70.31% |
| NVDA240510P00800000 | 2024-05-10 3:56PM EDT | 800.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,862 | 10,714 | 68.75% |
| NVDA240510P00802500 | 2024-05-10 3:57PM EDT | 802.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 296 | 696 | 67.19% |
| NVDA240510P00805000 | 2024-05-10 3:36PM EDT | 805.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 638 | 1,568 | 65.63% |
| NVDA240510P00807500 | 2024-05-10 3:24PM EDT | 807.50 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 392 | 927 | 64.06% |
| NVDA240510P00810000 | 2024-05-10 3:59PM EDT | 810.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 536 | 2,926 | 62.50% |
| NVDA240510P00812500 | 2024-05-10 3:37PM EDT | 812.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 556 | 678 | 59.38% |
| NVDA240510P00815000 | 2024-05-10 3:22PM EDT | 815.00 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 365 | 1,909 | 59.38% |
| NVDA240510P00817500 | 2024-05-10 3:28PM EDT | 817.50 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 374 | 873 | 56.25% |
| NVDA240510P00820000 | 2024-05-10 3:03PM EDT | 820.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 726 | 7,015 | 54.69% |
| NVDA240510P00822500 | 2024-05-10 2:31PM EDT | 822.50 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 488 | 1,141 | 53.13% |
| NVDA240510P00825000 | 2024-05-10 3:23PM EDT | 825.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 1,251 | 5,816 | 51.56% |
| NVDA240510P00827500 | 2024-05-10 3:29PM EDT | 827.50 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 347 | 1,174 | 50.00% |
| NVDA240510P00830000 | 2024-05-10 3:56PM EDT | 830.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 1,632 | 5,092 | 51.56% |
| NVDA240510P00832500 | 2024-05-10 2:55PM EDT | 832.50 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 468 | 1,075 | 49.22% |
| NVDA240510P00835000 | 2024-05-10 3:56PM EDT | 835.00 | 0.01 | 0.00 | 0.01 | -0.23 | -95.83% | 1,568 | 2,562 | 47.66% |
| NVDA240510P00837500 | 2024-05-10 3:47PM EDT | 837.50 | 0.01 | 0.00 | 0.01 | -0.26 | -96.30% | 651 | 1,287 | 46.09% |
| NVDA240510P00840000 | 2024-05-10 3:56PM EDT | 840.00 | 0.01 | 0.00 | 0.01 | -0.33 | -97.06% | 2,958 | 5,377 | 44.53% |
| NVDA240510P00842500 | 2024-05-10 3:59PM EDT | 842.50 | 0.01 | 0.00 | 0.02 | -0.34 | -97.14% | 978 | 1,357 | 45.31% |
| NVDA240510P00845000 | 2024-05-10 3:54PM EDT | 845.00 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 3,283 | 3,861 | 40.63% |
| NVDA240510P00850000 | 2024-05-10 3:56PM EDT | 850.00 | 0.01 | 0.00 | 0.01 | -0.62 | -98.41% | 12,122 | 14,014 | 37.11% |
| NVDA240510P00855000 | 2024-05-10 3:58PM EDT | 855.00 | 0.01 | 0.00 | 0.01 | -0.87 | -98.86% | 3,719 | 3,476 | 33.59% |
| NVDA240510P00860000 | 2024-05-10 3:49PM EDT | 860.00 | 0.01 | 0.00 | 0.01 | -1.25 | -99.21% | 18,201 | 10,146 | 29.69% |
| NVDA240510P00865000 | 2024-05-10 3:54PM EDT | 865.00 | 0.01 | 0.00 | 0.01 | -1.92 | -99.48% | 9,795 | 4,442 | 26.56% |
| NVDA240510P00870000 | 2024-05-10 3:59PM EDT | 870.00 | 0.01 | 0.00 | 0.01 | -2.84 | -99.65% | 22,876 | 6,041 | 22.66% |
| NVDA240510P00875000 | 2024-05-10 3:54PM EDT | 875.00 | 0.01 | 0.00 | 0.01 | -3.84 | -99.74% | 17,427 | 5,155 | 19.14% |
| NVDA240510P00880000 | 2024-05-10 3:56PM EDT | 880.00 | 0.01 | 0.00 | 0.01 | -5.24 | -99.81% | 50,773 | 5,610 | 15.43% |
| NVDA240510P00885000 | 2024-05-10 3:57PM EDT | 885.00 | 0.01 | 0.00 | 0.01 | -7.36 | -99.86% | 27,655 | 3,575 | 11.72% |
| NVDA240510P00890000 | 2024-05-10 3:59PM EDT | 890.00 | 0.01 | 0.00 | 0.01 | -9.74 | -99.90% | 69,410 | 5,359 | 7.81% |
| NVDA240510P00895000 | 2024-05-10 3:59PM EDT | 895.00 | 0.01 | 0.01 | 0.02 | -12.99 | -99.92% | 65,704 | 2,733 | 4.20% |
| NVDA240510P00900000 | 2024-05-10 3:59PM EDT | 900.00 | 1.10 | 0.63 | 2.21 | -15.12 | -93.22% | 68,967 | 8,273 | 8.11% |
| NVDA240510P00905000 | 2024-05-10 3:59PM EDT | 905.00 | 6.30 | 5.60 | 10.75 | -13.85 | -68.73% | 20,558 | 3,767 | 38.33% |
| NVDA240510P00910000 | 2024-05-10 3:59PM EDT | 910.00 | 10.99 | 10.65 | 14.25 | -13.25 | -54.66% | 12,299 | 3,345 | 38.72% |
| NVDA240510P00915000 | 2024-05-10 3:57PM EDT | 915.00 | 15.74 | 13.20 | 19.40 | -12.46 | -44.18% | 3,149 | 1,768 | 47.93% |
| NVDA240510P00920000 | 2024-05-10 3:59PM EDT | 920.00 | 20.90 | 19.50 | 25.65 | -12.35 | -37.14% | 3,359 | 2,715 | 64.36% |
| NVDA240510P00925000 | 2024-05-10 3:49PM EDT | 925.00 | 27.10 | 24.50 | 30.70 | -10.65 | -28.21% | 407 | 536 | 72.52% |
| NVDA240510P00930000 | 2024-05-10 3:54PM EDT | 930.00 | 32.00 | 30.75 | 36.00 | -11.28 | -26.06% | 702 | 761 | 61.26% |
| NVDA240510P00935000 | 2024-05-10 3:35PM EDT | 935.00 | 37.62 | 33.25 | 39.20 | -10.96 | -22.56% | 172 | 161 | 75.16% |
| NVDA240510P00940000 | 2024-05-10 3:58PM EDT | 940.00 | 41.00 | 38.20 | 44.20 | -11.00 | -21.15% | 216 | 280 | 81.68% |
| NVDA240510P00945000 | 2024-05-10 3:39PM EDT | 945.00 | 47.20 | 43.25 | 51.00 | -11.00 | -18.90% | 71 | 145 | 63.92% |
| NVDA240510P00950000 | 2024-05-10 3:59PM EDT | 950.00 | 50.78 | 49.50 | 56.00 | -10.91 | -17.69% | 177 | 171 | 78.17% |
| NVDA240510P00955000 | 2024-05-10 3:24PM EDT | 955.00 | 57.52 | 53.80 | 60.00 | -11.61 | -16.79% | 114 | 90 | 69.78% |
| NVDA240510P00960000 | 2024-05-10 3:56PM EDT | 960.00 | 61.23 | 57.05 | 65.00 | -12.86 | -17.36% | 180 | 314 | 114.10% |
| NVDA240510P00965000 | 2024-05-10 3:10PM EDT | 965.00 | 67.00 | 61.90 | 70.00 | -7.00 | -9.46% | 32 | 133 | 120.14% |
| NVDA240510P00970000 | 2024-05-10 10:35AM EDT | 970.00 | 74.10 | 67.05 | 75.00 | -4.85 | -6.14% | 26 | 117 | 126.05% |
| NVDA240510P00975000 | 2024-05-10 10:12AM EDT | 975.00 | 79.60 | 72.40 | 81.00 | -1.30 | -1.61% | 18 | 152 | 82.96% |
| NVDA240510P00980000 | 2024-05-10 1:59PM EDT | 980.00 | 80.57 | 76.70 | 85.00 | +3.87 | +5.05% | 5 | 1 | 137.60% |
| NVDA240510P00985000 | 2024-05-10 2:29PM EDT | 985.00 | 85.04 | 82.00 | 90.00 | -8.96 | -9.53% | 2 | 0 | 143.21% |
| NVDA240510P00990000 | 2024-05-10 3:49PM EDT | 990.00 | 89.35 | 87.85 | 95.00 | +7.40 | +9.03% | 1 | 2 | 84.08% |
| NVDA240510P00995000 | 2024-05-10 9:43AM EDT | 995.00 | 86.05 | 92.00 | 100.00 | -18.20 | -17.46% | 3 | 1 | 154.22% |
| NVDA240510P01000000 | 2024-05-10 3:24PM EDT | 1,000.00 | 102.00 | 97.00 | 104.95 | +5.45 | +5.64% | 3 | 2 | 159.03% |
| NVDA240510P01010000 | 2024-05-08 11:30AM EDT | 1,010.00 | 110.50 | 106.05 | 116.30 | 0.00 | - | 7 | 0 | 184.57% |
| NVDA240510P01020000 | 2024-05-09 10:10AM EDT | 1,020.00 | 128.25 | 116.05 | 126.40 | 0.00 | - | 2 | 1 | 73.44% |
| NVDA240510P01030000 | 2024-05-08 9:57AM EDT | 1,030.00 | 123.80 | 126.00 | 138.50 | 0.00 | - | 8 | 0 | 144.43% |
| NVDA240510P01040000 | 2024-05-08 11:37AM EDT | 1,040.00 | 141.75 | 134.35 | 148.50 | 0.00 | - | 8 | 0 | 119.82% |
| NVDA240510P01050000 | 2024-05-10 10:45AM EDT | 1,050.00 | 152.50 | 146.05 | 156.30 | -1.00 | -0.65% | 2 | 0 | 226.17% |
| NVDA240510P01060000 | 2024-05-07 9:50AM EDT | 1,060.00 | 163.50 | 156.00 | 166.45 | 0.00 | - | 1 | 0 | 93.75% |
| NVDA240510P01070000 | 2024-05-07 11:09AM EDT | 1,070.00 | 165.80 | 166.00 | 176.45 | 0.00 | - | 5 | 0 | 98.44% |
| NVDA240510P01080000 | 2024-05-10 9:38AM EDT | 1,080.00 | 174.95 | 175.80 | 186.30 | -3.20 | -1.80% | 2 | 0 | 255.10% |
| NVDA240510P01090000 | 2024-05-07 9:58AM EDT | 1,090.00 | 193.75 | 186.05 | 196.30 | 0.00 | - | 3 | 0 | 264.36% |
| NVDA240510P01100000 | 2024-05-08 12:42PM EDT | 1,100.00 | 193.40 | 196.00 | 206.45 | 0.00 | - | 5 | 0 | 112.50% |
| NVDA240510P01110000 | 2024-05-06 3:52PM EDT | 1,110.00 | 192.00 | 206.00 | 216.25 | 0.00 | - | 4 | 0 | 281.76% |
| NVDA240510P01120000 | 2024-05-06 12:22PM EDT | 1,120.00 | 204.35 | 216.05 | 226.40 | 0.00 | - | 6 | 0 | 121.88% |
| NVDA240510P01130000 | 2024-04-01 2:14PM EDT | 1,130.00 | 233.99 | 276.65 | 281.40 | 0.00 | - | - | 0 | 631.37% |
| NVDA240510P01140000 | 2024-04-29 10:49AM EDT | 1,140.00 | 270.66 | 235.05 | 247.40 | 0.00 | - | - | 0 | 131.25% |
| NVDA240510P01150000 | 2024-04-30 1:12PM EDT | 1,150.00 | 286.00 | 245.00 | 257.40 | 0.00 | - | 10 | 0 | 331.69% |
| NVDA240510P01160000 | 2024-04-29 9:52AM EDT | 1,160.00 | 303.83 | 255.00 | 267.40 | 0.00 | - | 2 | 0 | 340.19% |
| NVDA240510P01170000 | 2024-04-29 3:02PM EDT | 1,170.00 | 300.00 | 265.05 | 277.40 | 0.00 | - | 2 | 0 | 143.75% |
| NVDA240510P01180000 | 2024-04-02 2:14PM EDT | 1,180.00 | 284.20 | 319.25 | 323.70 | 0.00 | - | - | 0 | 640.25% |
| NVDA240510P01190000 | 2024-05-07 10:17AM EDT | 1,190.00 | 290.07 | 285.00 | 297.40 | 0.00 | - | - | 0 | 364.87% |
| NVDA240510P01240000 | 2024-04-01 1:46PM EDT | 1,240.00 | 341.28 | 384.35 | 389.30 | 0.00 | - | - | 0 | 737.32% |
| NVDA240510P01250000 | 2024-04-08 11:52AM EDT | 1,250.00 | 374.87 | 343.50 | 355.90 | 0.00 | - | - | 0 | 387.55% |
| NVDA240510P01270000 | 2024-04-02 2:12PM EDT | 1,270.00 | 373.81 | 409.15 | 413.70 | 0.00 | - | - | 0 | 730.14% |
| NVDA240510P01280000 | 2024-04-02 2:09PM EDT | 1,280.00 | 384.05 | 419.15 | 423.70 | 0.00 | - | - | 0 | 739.47% |
| NVDA240510P01290000 | 2024-04-02 2:14PM EDT | 1,290.00 | 394.06 | 429.15 | 433.70 | 0.00 | - | - | 0 | 748.67% |
| NVDA240510P01330000 | 2024-05-01 11:12AM EDT | 1,330.00 | 495.95 | 426.00 | 436.15 | 0.00 | - | - | 0 | 446.73% |
