NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:810.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 49.00 | +21.30 | +76.90% | 528 | 1,343 | 2024-05-03 | 0.58 | -5.22 | -90.00% | 9,789 | 3,758 |
| 56.23 | +17.02 | +43.41% | 173 | 685 | 2024-05-10 | 6.68 | -8.37 | -55.61% | 2,470 | 1,877 |
| 62.40 | +14.90 | +31.37% | 703 | 3,159 | 2024-05-17 | 12.70 | -9.33 | -42.35% | 670 | 2,116 |
| 79.40 | +6.80 | +9.37% | 14 | 1,081 | 2024-05-24 | 32.60 | -10.10 | -23.65% | 200 | 588 |
| 88.70 | +10.90 | +14.01% | 6 | 158 | 2024-05-31 | 35.89 | -7.42 | -17.13% | 20 | 248 |
| 82.50 | +6.47 | +8.51% | 5 | 8 | 2024-06-07 | 40.58 | -3.87 | -8.71% | 14 | 14 |
| 99.63 | +12.08 | +13.80% | 33 | 1,703 | 2024-06-21 | 45.39 | -9.16 | -16.79% | 32 | 1,504 |
| 112.00 | +15.00 | +15.46% | 316 | 173 | 2024-07-19 | 55.55 | -9.07 | -14.04% | 36 | 112 |
| 124.65 | +12.90 | +11.54% | 6 | 396 | 2024-08-16 | 62.50 | -10.00 | -13.79% | 19 | 145 |
| 138.85 | -1.80 | -1.28% | 1 | 50 | 2024-10-18 | 86.25 | -10.25 | -10.62% | 3 | 90 |
| 139.00 | 0.00 | - | 4 | 136 | 2024-11-15 | 90.13 | 0.00 | - | 3 | 59 |
| 162.65 | +15.65 | +10.65% | 2 | 10 | 2024-12-20 | 101.20 | +7.82 | +8.37% | 1 | 15 |
| 179.50 | +19.50 | +12.19% | 9 | 588 | 2025-01-17 | 104.49 | -11.00 | -9.52% | 2 | 596 |
| 165.65 | 0.00 | - | 2 | 85 | 2025-02-21 | 112.80 | +0.60 | +0.53% | 1 | 148 |
| 194.26 | +12.60 | +6.94% | 44 | 253 | 2025-03-21 | 114.50 | -14.65 | -11.34% | 2 | 101 |
| 217.46 | -21.89 | -9.15% | 10 | 240 | 2025-06-20 | 130.16 | -10.54 | -7.49% | 1 | 274 |
| 221.15 | 0.00 | - | 1 | 94 | 2025-12-19 | 150.00 | -10.44 | -6.51% | 2 | 68 |
| 237.75 | 0.00 | - | 1 | 1,293 | 2026-01-16 | 162.55 | 0.00 | - | 4 | 40 |
| 254.40 | 0.00 | - | 13 | 85 | 2026-06-18 | 156.95 | 0.00 | - | 11 | 5 |
| 310.30 | -8.10 | -2.54% | 17 | 213 | 2026-12-18 | 183.65 | 0.00 | - | 29 | 193 |
© 2024 Yahoo. All rights reserved.