NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:860.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.36 | +4.96 | +112.73% | 46,235 | 6,476 | 2024-05-03 | 11.00 | -21.66 | -66.32% | 6,235 | 3,387 |
| 23.30 | +8.80 | +60.69% | 4,708 | 1,394 | 2024-05-10 | 23.74 | -16.67 | -41.25% | 1,866 | 1,187 |
| 32.29 | +8.89 | +37.99% | 2,169 | 8,842 | 2024-05-17 | 32.20 | -10.80 | -25.12% | 546 | 2,369 |
| 56.90 | +11.53 | +25.41% | 153 | 424 | 2024-05-24 | 55.32 | -9.63 | -14.83% | 18 | 392 |
| 61.15 | +3.10 | +5.34% | 259 | 285 | 2024-05-31 | 58.92 | -13.58 | -18.73% | 118 | 328 |
| 65.55 | +8.55 | +15.00% | 132 | 18 | 2024-06-07 | 62.35 | -3.55 | -5.39% | 6 | 33 |
| 73.55 | +12.30 | +20.08% | 350 | 4,519 | 2024-06-21 | 67.99 | -9.46 | -12.21% | 253 | 1,619 |
| 86.12 | +11.62 | +15.60% | 100 | 1,351 | 2024-07-19 | 77.65 | -11.80 | -13.19% | 45 | 959 |
| 98.00 | +2.00 | +2.08% | 73 | 321 | 2024-08-16 | 86.25 | -9.50 | -9.92% | 39 | 504 |
| 116.95 | +13.54 | +13.09% | 90 | 1,473 | 2024-09-20 | 101.50 | -7.73 | -7.08% | 41 | 893 |
| 125.50 | +12.94 | +11.50% | 44 | 414 | 2024-10-18 | 112.00 | -14.10 | -11.18% | 9 | 351 |
| 124.77 | 0.00 | - | 9 | 144 | 2024-11-15 | 116.68 | -4.57 | -3.77% | 5 | 119 |
| 151.00 | +0.56 | +0.37% | 6 | 948 | 2024-12-20 | 124.10 | -18.00 | -12.67% | 24 | 506 |
| 157.72 | +12.72 | +8.77% | 94 | 1,015 | 2025-01-17 | 126.39 | -1.84 | -1.43% | 17 | 702 |
| 166.45 | 0.00 | - | 5 | 124 | 2025-02-21 | 138.35 | 0.00 | - | 1 | 61 |
| 176.95 | +5.30 | +3.09% | 6 | 281 | 2025-03-21 | 142.20 | 0.00 | - | 1 | 132 |
| 198.32 | +2.32 | +1.18% | 34 | 281 | 2025-06-20 | 150.00 | 0.00 | - | 1 | 167 |
| 207.20 | -9.64 | -4.45% | 1 | 26 | 2025-09-19 | 159.90 | 0.00 | - | 1 | 14 |
| 215.45 | 0.00 | - | 1 | 589 | 2025-12-19 | 182.07 | 0.00 | - | 7 | 49 |
| 243.50 | -8.05 | -3.20% | 26 | 524 | 2026-01-16 | 170.30 | 0.00 | - | 1 | 128 |
| 266.00 | -16.47 | -5.83% | 2 | 88 | 2026-06-18 | 203.75 | 0.00 | - | 6 | 45 |
| 277.61 | 0.00 | - | 5 | 263 | 2026-12-18 | 200.85 | 0.00 | - | 16 | 47 |
© 2024 Yahoo. All rights reserved.