NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.02 | -0.11 | -84.62% | 3,543 | 12,226 | 2024-05-03 | 139.75 | -25.10 | -15.23% | 2 | 0 |
| 0.84 | -0.03 | -3.45% | 2,849 | 4,824 | 2024-05-10 | 146.62 | -16.98 | -10.38% | 28 | 48 |
| 2.89 | +0.51 | +21.43% | 5,047 | 19,251 | 2024-05-17 | 143.56 | -38.14 | -20.99% | 21 | 1,308 |
| 15.50 | +3.52 | +29.38% | 719 | 2,621 | 2024-05-24 | 154.11 | 0.00 | - | 6 | 19 |
| 18.45 | +3.77 | +25.68% | 424 | 1,180 | 2024-05-31 | 155.00 | -38.86 | -20.05% | 3 | 16 |
| 21.20 | +3.75 | +21.49% | 97 | 182 | 2024-06-07 | 153.70 | 0.00 | - | 20 | 20 |
| 27.50 | +6.00 | +27.91% | 1,577 | 13,159 | 2024-06-21 | 161.35 | -8.65 | -5.09% | 7 | 562 |
| 37.80 | +6.80 | +21.94% | 725 | 4,595 | 2024-07-19 | 177.41 | -26.59 | -13.03% | 1 | 458 |
| 48.45 | +7.88 | +19.42% | 99 | 2,044 | 2024-08-16 | 166.30 | 0.00 | - | 2 | 123 |
| 65.40 | +8.25 | +14.44% | 174 | 6,149 | 2024-09-20 | 187.50 | -13.50 | -6.72% | 16 | 428 |
| 72.70 | +0.80 | +1.11% | 20 | 528 | 2024-10-18 | 195.97 | -53.88 | -21.56% | 1 | 110 |
| 85.00 | +0.65 | +0.77% | 34 | 403 | 2024-11-15 | 195.12 | 0.00 | - | 2 | 116 |
| 97.40 | +11.40 | +13.26% | 714 | 3,635 | 2024-12-20 | 210.30 | -2.70 | -1.27% | 4 | 620 |
| 105.00 | +12.00 | +12.90% | 230 | 6,299 | 2025-01-17 | 215.73 | -12.77 | -5.59% | 22 | 1,242 |
| 115.05 | +0.90 | +0.79% | 18 | 499 | 2025-02-21 | 215.85 | 0.00 | - | 8 | 1,386 |
| 121.35 | +10.10 | +9.08% | 18 | 925 | 2025-03-21 | 226.55 | -13.65 | -5.68% | 1 | 467 |
| 143.13 | +6.57 | +4.81% | 13 | 1,683 | 2025-06-20 | 237.00 | -2.00 | -0.84% | 1 | 374 |
| 167.60 | +19.10 | +12.86% | 1 | 116 | 2025-09-19 | 247.15 | 0.00 | - | - | 31 |
| 184.10 | +5.97 | +3.35% | 1 | 993 | 2025-12-19 | 275.00 | 0.00 | - | 6 | 110 |
| 192.00 | +11.92 | +6.62% | 22 | 2,474 | 2026-01-16 | 266.35 | 0.00 | - | 6 | 340 |
| 204.85 | 0.00 | - | 9 | 1,068 | 2026-06-18 | 287.00 | 0.00 | - | 52 | 323 |
| 252.60 | +5.98 | +2.42% | 15 | 1,519 | 2026-12-18 | 284.16 | 0.00 | - | 3 | 263 |
© 2024 Yahoo. All rights reserved.