NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 157.00 | +15.00 | +10.56% | 129 | 383 | 2024-05-03 | 0.06 | -0.07 | -53.85% | 3,172 | 7,397 |
| 154.45 | -2.50 | -1.59% | 129 | 378 | 2024-05-10 | 0.42 | -0.48 | -53.33% | 3,283 | 2,237 |
| 160.85 | +21.47 | +15.40% | 79 | 8,158 | 2024-05-17 | 1.09 | -1.04 | -48.83% | 1,290 | 10,762 |
| 169.08 | +19.13 | +12.76% | 8 | 2,427 | 2024-05-24 | 6.91 | -3.57 | -34.06% | 226 | 2,716 |
| 164.00 | +20.40 | +14.21% | 4 | 117 | 2024-05-31 | 8.30 | -3.75 | -31.12% | 263 | 932 |
| - | - | - | - | - | 2024-06-07 | 9.84 | -4.26 | -30.21% | 126 | 181 |
| 177.35 | +20.44 | +13.03% | 12 | 9,612 | 2024-06-21 | 13.71 | -4.35 | -24.09% | 250 | 8,407 |
| 186.13 | +29.59 | +18.90% | 21 | 1,126 | 2024-07-19 | 19.69 | -4.82 | -19.67% | 63 | 3,513 |
| 189.00 | -2.50 | -1.31% | 12 | 1,178 | 2024-08-16 | 25.00 | -6.05 | -19.48% | 44 | 2,013 |
| 208.95 | +7.95 | +3.96% | 15 | 1,342 | 2024-09-20 | 35.75 | -5.25 | -12.80% | 102 | 4,326 |
| 209.28 | +16.89 | +8.78% | 3 | 1,306 | 2024-10-18 | 40.92 | -0.73 | -1.75% | 8 | 2,121 |
| 208.65 | +2.75 | +1.34% | 1 | 1,648 | 2024-11-15 | 45.75 | -2.25 | -4.69% | 6 | 1,769 |
| 236.63 | +4.13 | +1.78% | 18 | 1,594 | 2024-12-20 | 53.52 | -3.83 | -6.68% | 1 | 2,207 |
| 244.85 | +3.55 | +1.47% | 41 | 3,337 | 2025-01-17 | 56.35 | -5.25 | -8.52% | 27 | 4,942 |
| 224.50 | 0.00 | - | 1 | 169 | 2025-02-21 | 60.10 | 0.00 | - | 1 | 106 |
| 241.70 | -9.20 | -3.67% | 88 | 214 | 2025-03-21 | 65.80 | -9.30 | -12.38% | 313 | 1,855 |
| 276.94 | +28.71 | +11.57% | 5 | 2,152 | 2025-06-20 | 86.69 | 0.00 | - | 18 | 1,709 |
| 313.55 | 0.00 | - | 3 | 4 | 2025-09-19 | 88.00 | 0.00 | - | 5 | 110 |
| 308.55 | +13.55 | +4.59% | 1 | 769 | 2025-12-19 | 102.96 | +2.66 | +2.65% | 7 | 557 |
| 310.00 | 0.00 | - | 13 | 1,479 | 2026-01-16 | 100.80 | -8.72 | -7.96% | 16 | 1,758 |
| 357.25 | 0.00 | - | 2 | 420 | 2026-06-18 | 114.95 | -3.42 | -2.89% | 94 | 205 |
| 365.00 | +15.00 | +4.29% | 5 | 615 | 2026-12-18 | 131.68 | -5.60 | -4.08% | 1 | 335 |
© 2024 Yahoo. All rights reserved.