NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.40 | +12.32 | +122.22% | 19,725 | 4,194 | 2024-05-03 | 3.40 | -14.60 | -81.11% | 34,328 | 3,285 |
| 34.00 | +12.35 | +57.04% | 3,396 | 1,177 | 2024-05-10 | 15.10 | -13.68 | -47.53% | 2,806 | 1,320 |
| 42.90 | +12.90 | +43.00% | 1,485 | 3,617 | 2024-05-17 | 23.30 | -13.70 | -37.03% | 1,394 | 2,713 |
| 66.25 | +11.73 | +21.52% | 226 | 397 | 2024-05-24 | 45.00 | -8.95 | -16.59% | 51 | 518 |
| 72.00 | +12.96 | +21.95% | 152 | 220 | 2024-05-31 | 49.72 | -9.92 | -16.63% | 722 | 301 |
| 75.40 | +12.40 | +19.68% | 93 | 21 | 2024-06-07 | 55.05 | -2.40 | -4.18% | 25 | 27 |
| 82.50 | +12.50 | +17.86% | 188 | 2,161 | 2024-06-21 | 59.00 | -12.10 | -17.02% | 287 | 2,607 |
| 96.55 | +13.80 | +16.68% | 115 | 1,038 | 2024-07-19 | 68.25 | -8.25 | -10.78% | 53 | 2,153 |
| 110.20 | +12.70 | +13.03% | 109 | 413 | 2024-08-16 | 77.30 | -8.40 | -9.80% | 127 | 822 |
| 126.45 | +14.45 | +12.90% | 200 | 946 | 2024-09-20 | 90.50 | -11.60 | -11.36% | 31 | 887 |
| 136.60 | +14.35 | +11.74% | 4 | 119 | 2024-10-18 | 107.10 | -3.05 | -2.77% | 5 | 90 |
| 145.05 | +3.27 | +2.31% | 24 | 248 | 2024-11-15 | 111.00 | -3.00 | -2.63% | 9 | 339 |
| 158.75 | +3.50 | +2.25% | 17 | 1,119 | 2024-12-20 | 113.50 | -16.60 | -12.76% | 22 | 563 |
| 164.80 | +9.46 | +6.09% | 13 | 2,258 | 2025-01-17 | 116.41 | -19.64 | -14.44% | 4 | 1,382 |
| 154.10 | 0.00 | - | 4 | 81 | 2025-02-21 | 140.50 | 0.00 | - | 1 | 52 |
| 180.45 | -0.25 | -0.14% | 91 | 485 | 2025-03-21 | 135.10 | +11.70 | +9.48% | 2 | 50 |
| 201.82 | +2.92 | +1.47% | 14 | 347 | 2025-06-20 | 148.45 | 0.00 | - | 6 | 291 |
| 220.20 | 0.00 | - | 3 | 7 | 2025-09-19 | 154.50 | -8.40 | -5.16% | 1 | 9 |
| 239.80 | +9.10 | +3.94% | 2 | 78 | 2025-12-19 | 165.00 | +11.75 | +7.67% | 2 | 29 |
| 242.00 | +13.60 | +5.95% | 15 | 358 | 2026-01-16 | 181.30 | 0.00 | - | 20 | 25 |
| 253.08 | 0.00 | - | 1 | 25 | 2026-06-18 | 197.18 | 0.00 | - | 2 | 15 |
| 300.00 | +4.30 | +1.45% | 20 | 259 | 2026-12-18 | 201.15 | -10.02 | -4.74% | 5 | 25 |
© 2024 Yahoo. All rights reserved.