NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:800.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 58.77 | +22.67 | +62.80% | 1,121 | 2,898 | 2024-05-03 | 0.36 | -3.29 | -90.14% | 47,353 | 11,763 |
| 64.00 | +18.15 | +39.59% | 631 | 914 | 2024-05-10 | 4.75 | -7.00 | -59.57% | 4,698 | 4,216 |
| 70.00 | +18.00 | +34.62% | 1,190 | 7,663 | 2024-05-17 | 9.99 | -8.63 | -46.35% | 2,794 | 12,168 |
| 90.50 | +15.50 | +20.67% | 71 | 1,551 | 2024-05-24 | 28.62 | -10.18 | -26.24% | 436 | 2,775 |
| 96.05 | +16.59 | +20.88% | 29 | 580 | 2024-05-31 | 32.14 | -10.11 | -23.93% | 89 | 1,041 |
| 99.60 | -1.10 | -1.09% | 72 | 27 | 2024-06-07 | 35.00 | -8.60 | -19.72% | 15 | 56 |
| 105.45 | +16.30 | +18.28% | 342 | 7,154 | 2024-06-21 | 41.25 | -8.48 | -17.05% | 208 | 7,684 |
| 117.00 | +15.00 | +14.71% | 28 | 3,630 | 2024-07-19 | 49.75 | -10.35 | -17.22% | 92 | 3,265 |
| 127.30 | +13.65 | +12.01% | 3 | 782 | 2024-08-16 | 58.15 | -3.15 | -5.14% | 33 | 1,190 |
| 148.20 | +16.25 | +12.32% | 67 | 2,887 | 2024-09-20 | 72.00 | -9.25 | -11.38% | 54 | 2,653 |
| 143.35 | +12.70 | +9.72% | 6 | 326 | 2024-10-18 | 78.28 | -14.96 | -16.04% | 6 | 721 |
| 162.88 | +10.01 | +6.55% | 2 | 262 | 2024-11-15 | 89.29 | 0.00 | - | 6 | 681 |
| 179.45 | +14.22 | +8.61% | 96 | 1,663 | 2024-12-20 | 92.80 | -9.56 | -9.34% | 23 | 931 |
| 184.10 | +10.33 | +5.94% | 27 | 6,540 | 2025-01-17 | 97.00 | -8.30 | -7.88% | 36 | 4,190 |
| 189.35 | +19.50 | +11.48% | 3 | 202 | 2025-02-21 | 112.63 | 0.00 | - | 33 | 644 |
| 199.38 | +12.38 | +6.62% | 93 | 427 | 2025-03-21 | 108.79 | -11.26 | -9.38% | 1 | 1,058 |
| 224.60 | +12.60 | +5.94% | 31 | 1,241 | 2025-06-20 | 121.10 | -4.40 | -3.51% | 18 | 1,129 |
| 244.05 | +24.05 | +10.93% | 1 | 144 | 2025-09-19 | 146.15 | 0.00 | - | 116 | 117 |
| 259.60 | +14.60 | +5.96% | 2 | 412 | 2025-12-19 | 143.75 | -5.25 | -3.52% | 2 | 334 |
| 263.00 | -6.50 | -2.41% | 3 | 1,843 | 2026-01-16 | 150.00 | +1.10 | +0.74% | 12 | 992 |
| 266.94 | 0.00 | - | 5 | 778 | 2026-06-18 | 165.20 | +6.03 | +3.79% | 8 | 269 |
| 323.75 | +23.70 | +7.90% | 178 | 1,670 | 2026-12-18 | 178.95 | 0.00 | - | 22 | 346 |
© 2024 Yahoo. All rights reserved.