NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:01PM EDT. Market open.
Strike:790.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 57.00 | +11.57 | +25.47% | 111 | 861 | 2024-05-03 | 0.59 | -1.67 | -71.98% | 5,172 | 4,925 |
| 62.87 | +9.67 | +18.18% | 10 | 342 | 2024-05-10 | 5.86 | -3.16 | -35.03% | 329 | 1,576 |
| 70.75 | +9.95 | +16.37% | 187 | 2,069 | 2024-05-17 | 10.70 | -4.80 | -30.97% | 213 | 3,026 |
| 89.35 | +7.95 | +9.77% | 3 | 920 | 2024-05-24 | 29.48 | -4.87 | -14.18% | 86 | 455 |
| 74.21 | 0.00 | - | 3 | 77 | 2024-05-31 | 35.57 | +6.20 | +21.11% | 5 | 207 |
| - | - | - | - | - | 2024-06-07 | 38.50 | -1.65 | -4.11% | 15 | 48 |
| 104.62 | +9.04 | +9.46% | 3 | 3,735 | 2024-06-21 | 44.50 | +0.49 | +1.11% | 8 | 1,606 |
| 125.41 | 0.00 | - | 11 | 19 | 2024-07-19 | 53.10 | 0.00 | - | 36 | 124 |
| 132.50 | 0.00 | - | 30 | 279 | 2024-08-16 | 59.40 | -4.48 | -7.01% | 1 | 301 |
| 153.10 | 0.00 | - | 4 | 525 | 2024-09-20 | 72.00 | +1.00 | +1.41% | 12 | 578 |
| 140.65 | 0.00 | - | 2 | 121 | 2024-10-18 | 75.00 | 0.00 | - | 1 | 116 |
| 160.90 | -1.02 | -0.63% | 1 | 83 | 2024-11-15 | 80.98 | 0.00 | - | 1 | 51 |
| 158.10 | 0.00 | - | 14 | 828 | 2024-12-20 | 102.58 | 0.00 | - | 23 | 708 |
| 174.80 | -10.20 | -5.51% | 1 | 941 | 2025-01-17 | 96.30 | -1.95 | -1.98% | 5 | 847 |
| 208.46 | 0.00 | - | 43 | 144 | 2025-02-21 | 105.00 | 0.00 | - | 3 | 426 |
| 190.45 | 0.00 | - | 88 | 113 | 2025-03-21 | 107.60 | -6.60 | -5.78% | 4 | 139 |
| 215.63 | 0.00 | - | 7 | 120 | 2025-06-20 | 120.22 | -4.95 | -3.95% | 1 | 242 |
| 279.31 | 0.00 | - | 5 | 160 | 2025-12-19 | 136.82 | 0.00 | - | 4 | 92 |
| 287.42 | 0.00 | - | 3 | 125 | 2026-01-16 | 159.22 | 0.00 | - | 2 | 110 |
| 235.38 | 0.00 | - | 21 | 306 | 2026-06-18 | 167.00 | 0.00 | - | 1 | 16 |
| 322.50 | +13.50 | +4.37% | 1 | 160 | 2026-12-18 | 174.15 | 0.00 | - | 10 | 120 |
© 2024 Yahoo. All rights reserved.