NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.03 | -1.66 | -4.65% | 57 | 1,995 | 2024-09-20 | 0.04 | -0.02 | -33.33% | 3,663 | 9,445 |
| 34.25 | -0.45 | -1.30% | 31 | 356 | 2024-09-27 | 0.09 | -0.04 | -30.77% | 440 | 1,692 |
| 34.26 | -1.10 | -3.11% | 18 | 274 | 2024-10-04 | 0.18 | -0.02 | -10.00% | 212 | 2,987 |
| 34.55 | 0.00 | - | 5 | 37 | 2024-10-11 | 0.26 | -0.05 | -16.13% | 494 | 2,422 |
| 35.02 | -1.58 | -4.32% | 155 | 6,915 | 2024-10-18 | 0.38 | -0.06 | -13.64% | 346 | 29,384 |
| 34.75 | +8.06 | +30.20% | 5 | 8 | 2024-10-25 | 0.49 | -0.10 | -16.95% | 49 | 488 |
| 35.57 | -1.48 | -3.99% | 3 | 5,765 | 2024-11-15 | 0.95 | -0.10 | -9.52% | 312 | 23,086 |
| 37.63 | +0.21 | +0.56% | 80 | 10,317 | 2024-12-20 | 1.99 | -0.18 | -8.29% | 898 | 22,772 |
| 38.22 | -1.05 | -2.67% | 40 | 19,563 | 2025-01-17 | 2.54 | -0.23 | -8.30% | 91 | 20,215 |
| 39.61 | -0.39 | -0.97% | 10 | 3,503 | 2025-02-21 | 3.50 | -0.04 | -1.13% | 31 | 17,632 |
| 42.00 | 0.00 | - | 78 | 7,183 | 2025-03-21 | 4.25 | -0.20 | -4.49% | 1,919 | 15,990 |
| 39.50 | 0.00 | - | 2 | 528 | 2025-04-17 | 4.85 | -0.16 | -3.19% | 20 | 2,268 |
| 43.33 | -1.47 | -3.28% | 10 | 8,255 | 2025-06-20 | 6.22 | -0.22 | -3.42% | 11 | 31,766 |
| 45.00 | -0.55 | -1.21% | 1 | 49 | 2025-08-15 | 7.05 | -0.10 | -1.40% | 765 | 5,778 |
| 46.15 | -0.35 | -0.75% | 108 | 295 | 2025-09-19 | 8.00 | -0.01 | -0.12% | 68 | 13,531 |
| 48.40 | -1.58 | -3.16% | 1 | 14,637 | 2025-12-19 | 10.05 | 0.00 | - | 3 | 7,866 |
| 49.70 | -0.68 | -1.35% | 47 | 2,537 | 2026-01-16 | 10.29 | -0.02 | -0.19% | 63 | 13,767 |
| 53.10 | 0.00 | - | 37 | 2,088 | 2026-06-18 | 12.71 | -0.09 | -0.70% | 1 | 2,493 |
| 56.25 | -1.65 | -2.85% | 221 | 4,926 | 2026-12-18 | 15.05 | +0.10 | +0.67% | 1,635 | 2,987 |
© 2024 Yahoo. All rights reserved.