NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 39.42 | +18.82 | +91.36% | 1,674 | 2,591 | 2024-05-03 | 1.00 | -8.00 | -88.89% | 34,662 | 4,480 |
| 48.05 | +15.55 | +47.85% | 262 | 891 | 2024-05-10 | 8.75 | -10.75 | -55.13% | 3,080 | 2,447 |
| 55.30 | +15.30 | +38.25% | 313 | 4,858 | 2024-05-17 | 15.55 | -10.75 | -40.87% | 1,352 | 5,243 |
| 77.82 | +13.82 | +21.59% | 84 | 427 | 2024-05-24 | 35.82 | -11.80 | -24.78% | 138 | 1,055 |
| 83.36 | +15.46 | +22.77% | 48 | 240 | 2024-05-31 | 39.60 | -11.30 | -22.20% | 111 | 163 |
| 86.00 | +4.93 | +6.08% | 8 | 89 | 2024-06-07 | 47.02 | -5.28 | -10.10% | 4 | 33 |
| 93.23 | +13.73 | +17.27% | 174 | 23,054 | 2024-06-21 | 49.61 | -10.93 | -18.05% | 122 | 2,526 |
| 108.25 | +15.25 | +16.40% | 41 | 1,333 | 2024-07-19 | 59.10 | -2.00 | -3.27% | 15 | 964 |
| 118.40 | +13.40 | +12.76% | 48 | 382 | 2024-08-16 | 71.75 | -4.25 | -5.59% | 2 | 374 |
| 136.40 | +15.09 | +12.44% | 31 | 952 | 2024-09-20 | 80.42 | -7.59 | -8.62% | 63 | 1,135 |
| 146.55 | +5.93 | +4.22% | 41 | 124 | 2024-10-18 | 87.40 | -15.05 | -14.69% | 21 | 316 |
| 151.41 | 0.00 | - | 8 | 206 | 2024-11-15 | 95.35 | -9.65 | -9.19% | 6 | 82 |
| 165.50 | +12.50 | +8.17% | 13 | 792 | 2024-12-20 | 118.65 | 0.00 | - | 1 | 486 |
| 174.00 | +4.00 | +2.35% | 26 | 744 | 2025-01-17 | 108.20 | -0.65 | -0.60% | 19 | 819 |
| 171.00 | 0.00 | - | 5 | 79 | 2025-02-21 | 113.00 | 0.00 | - | 23 | 103 |
| 191.25 | +17.95 | +10.36% | 90 | 270 | 2025-03-21 | 117.64 | +2.82 | +2.46% | 1 | 388 |
| 211.30 | -13.56 | -6.03% | 10 | 298 | 2025-06-20 | 143.32 | 0.00 | - | 100 | 187 |
| 228.51 | +19.98 | +9.58% | 1 | 57 | 2025-09-19 | - | - | - | - | - |
| 251.00 | +16.00 | +6.81% | 1 | 309 | 2025-12-19 | 150.70 | 0.00 | - | 1 | 70 |
| 240.03 | 0.00 | - | 16 | 230 | 2026-01-16 | 156.55 | 0.00 | - | 2 | 87 |
| 280.00 | 0.00 | - | 3 | 38 | 2026-06-18 | 165.03 | 0.00 | - | 49 | 93 |
| 311.08 | +7.73 | +2.55% | 19 | 250 | 2026-12-18 | 190.45 | +1.10 | +0.58% | 3 | 49 |
© 2024 Yahoo. All rights reserved.