NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.76 | -0.11 | -12.64% | 44,388 | 21,628 | 2024-05-03 | 42.50 | -24.65 | -36.71% | 935 | 2,655 |
| 9.32 | +3.37 | +56.64% | 9,375 | 6,446 | 2024-05-10 | 51.05 | -21.05 | -29.20% | 874 | 529 |
| 17.10 | +5.48 | +47.16% | 5,480 | 14,814 | 2024-05-17 | 56.84 | -20.96 | -26.94% | 237 | 4,283 |
| 40.03 | +8.09 | +25.33% | 1,145 | 2,558 | 2024-05-24 | 79.24 | -5.11 | -6.06% | 68 | 1,053 |
| 44.25 | +8.95 | +25.35% | 459 | 1,300 | 2024-05-31 | 85.00 | -20.00 | -19.05% | 3 | 625 |
| 48.51 | +8.58 | +21.49% | 34 | 109 | 2024-06-07 | 87.90 | -4.70 | -5.08% | 1,085 | 1,040 |
| 56.35 | +11.35 | +25.22% | 1,755 | 20,346 | 2024-06-21 | 90.66 | -15.34 | -14.47% | 37 | 3,028 |
| 68.75 | +9.84 | +16.70% | 198 | 4,396 | 2024-07-19 | 100.50 | -15.37 | -13.26% | 18 | 883 |
| 81.00 | +10.78 | +15.35% | 227 | 2,076 | 2024-08-16 | 108.97 | -15.85 | -12.70% | 22 | 718 |
| 99.35 | +9.42 | +10.47% | 269 | 3,807 | 2024-09-20 | 130.47 | -17.08 | -11.58% | 9 | 2,496 |
| 106.60 | +9.60 | +9.90% | 34 | 990 | 2024-10-18 | 130.15 | -14.47 | -10.01% | 4 | 319 |
| 117.25 | +0.14 | +0.12% | 10 | 910 | 2024-11-15 | 138.90 | -17.95 | -11.44% | 6 | 253 |
| 131.30 | +10.80 | +8.96% | 174 | 1,527 | 2024-12-20 | 145.97 | -2.11 | -1.42% | 9 | 549 |
| 139.75 | +12.25 | +9.61% | 114 | 3,957 | 2025-01-17 | 148.00 | -13.43 | -8.32% | 14 | 2,978 |
| 143.38 | -5.62 | -3.77% | 3 | 296 | 2025-02-21 | 156.75 | -18.55 | -10.58% | 15 | 47 |
| 154.40 | -0.30 | -0.19% | 1 | 758 | 2025-03-21 | 162.76 | -16.79 | -9.35% | 5 | 137 |
| 180.55 | +4.55 | +2.59% | 50 | 1,232 | 2025-06-20 | 180.20 | +7.49 | +4.34% | 18 | 873 |
| 180.00 | 0.00 | - | 5 | 6 | 2025-09-19 | 184.00 | 0.00 | - | 1 | 9 |
| 216.15 | -4.01 | -1.82% | 2 | 667 | 2025-12-19 | 210.05 | 0.00 | - | 2 | 157 |
| 226.60 | +9.90 | +4.57% | 30 | 1,633 | 2026-01-16 | 215.00 | 0.00 | - | 2 | 402 |
| 244.80 | 0.00 | - | 1 | 1,115 | 2026-06-18 | 227.54 | 0.00 | - | 1 | 64 |
| 274.95 | +5.95 | +2.21% | 9 | 1,309 | 2026-12-18 | 237.00 | 0.00 | - | 64 | 158 |
© 2024 Yahoo. All rights reserved.