NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.25 | +8.73 | +133.90% | 57,238 | 6,983 | 2024-05-03 | 6.44 | -18.46 | -74.14% | 32,613 | 5,291 |
| 27.85 | +9.95 | +55.59% | 8,984 | 3,259 | 2024-05-10 | 18.95 | -16.15 | -46.01% | 5,740 | 1,554 |
| 37.52 | +11.52 | +44.31% | 4,311 | 22,836 | 2024-05-17 | 26.95 | -16.05 | -37.33% | 2,558 | 4,011 |
| 61.35 | +12.10 | +24.57% | 740 | 2,407 | 2024-05-24 | 49.62 | -13.58 | -21.49% | 116 | 768 |
| 65.50 | +12.20 | +22.89% | 331 | 711 | 2024-05-31 | 53.90 | -12.60 | -18.95% | 51 | 387 |
| 69.55 | +11.80 | +20.43% | 85 | 102 | 2024-06-07 | 57.00 | -11.00 | -16.18% | 46 | 48 |
| 77.60 | +13.01 | +20.14% | 1,070 | 6,306 | 2024-06-21 | 63.60 | -12.75 | -16.70% | 609 | 5,146 |
| 92.35 | +14.32 | +18.35% | 201 | 256 | 2024-07-19 | 72.00 | -9.44 | -11.59% | 112 | 271 |
| 102.51 | +13.41 | +15.05% | 94 | 777 | 2024-08-16 | 80.42 | -8.58 | -9.64% | 18 | 528 |
| 131.65 | +5.66 | +4.49% | 58 | 386 | 2024-10-18 | 102.00 | -1.51 | -1.46% | 19 | 426 |
| 140.20 | -0.50 | -0.36% | 26 | 498 | 2024-11-15 | 108.82 | -1.86 | -1.68% | 111 | 558 |
| 153.07 | +8.07 | +5.57% | 22 | 115 | 2024-12-20 | 121.13 | -13.79 | -10.22% | 52 | 109 |
| 159.50 | +13.50 | +9.25% | 62 | 2,500 | 2025-01-17 | 123.00 | +0.50 | +0.41% | 13 | 931 |
| 166.10 | +17.20 | +11.55% | 1 | 225 | 2025-02-21 | 129.50 | -12.11 | -8.55% | 2 | 62 |
| 178.00 | 0.00 | - | 9 | 601 | 2025-03-21 | 137.15 | 0.00 | - | 1 | 131 |
| 199.13 | -3.87 | -1.91% | 73 | 1,048 | 2025-06-20 | 155.55 | +10.49 | +7.23% | 2 | 1,034 |
| 231.23 | 0.00 | - | 2 | 1,534 | 2025-12-19 | 181.07 | 0.00 | - | 50 | 585 |
| 247.56 | +8.56 | +3.58% | 7 | 266 | 2026-01-16 | 176.50 | -3.50 | -1.94% | 2 | 236 |
| 267.47 | +16.90 | +6.74% | 1 | 383 | 2026-06-18 | 202.65 | 0.00 | - | 2 | 26 |
| 284.35 | 0.00 | - | 43 | 541 | 2026-12-18 | 206.65 | +10.25 | +5.22% | 3 | 127 |
© 2024 Yahoo. All rights reserved.