NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:700.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.30 | +26.15 | +13.90% | 14 | 387 | 2024-05-10 | 0.09 | -0.10 | -52.63% | 926 | 2,995 |
| 219.60 | +29.83 | +15.72% | 41 | 8,096 | 2024-05-17 | 0.38 | -0.23 | -38.33% | 618 | 10,775 |
| 221.25 | +28.05 | +14.52% | 1,407 | 2,308 | 2024-05-24 | 2.55 | -1.62 | -38.85% | 456 | 2,678 |
| 221.80 | +21.73 | +10.86% | 24 | 116 | 2024-05-31 | 3.49 | -1.91 | -35.37% | 488 | 1,015 |
| 198.20 | 0.00 | - | 11 | 10 | 2024-06-07 | 4.65 | -2.15 | -31.62% | 89 | 267 |
| 221.48 | +19.29 | +9.54% | 1 | 3 | 2024-06-14 | 5.97 | -2.71 | -31.22% | 6 | 2 |
| 228.70 | +26.35 | +13.02% | 1,638 | 9,599 | 2024-06-21 | 7.00 | -2.70 | -27.84% | 495 | 8,448 |
| 237.70 | +26.93 | +12.78% | 17 | 1,128 | 2024-07-19 | 11.50 | -3.70 | -24.34% | 194 | 3,523 |
| 245.88 | +25.64 | +11.64% | 560 | 1,173 | 2024-08-16 | 16.35 | -4.15 | -20.24% | 48 | 1,959 |
| 257.66 | +24.66 | +10.58% | 40 | 1,301 | 2024-09-20 | 25.00 | -5.10 | -16.94% | 155 | 4,326 |
| 266.80 | +57.52 | +27.48% | 200 | 1,306 | 2024-10-18 | 29.95 | -4.54 | -13.16% | 4 | 2,137 |
| 273.05 | +24.05 | +9.66% | 213 | 1,626 | 2024-11-15 | 34.85 | -4.94 | -12.42% | 8 | 1,770 |
| 279.60 | +18.16 | +6.95% | 7 | 1,595 | 2024-12-20 | 41.45 | -5.55 | -11.81% | 33 | 2,189 |
| 290.58 | +25.58 | +9.65% | 23 | 3,381 | 2025-01-17 | 45.05 | -5.20 | -10.35% | 297 | 4,940 |
| 224.50 | 0.00 | - | 1 | 169 | 2025-02-21 | 50.00 | -10.10 | -16.81% | 2 | 106 |
| 301.85 | +18.30 | +6.45% | 1 | 241 | 2025-03-21 | 54.30 | -5.25 | -8.82% | 6 | 2,166 |
| 326.80 | +25.57 | +8.49% | 2 | 2,153 | 2025-06-20 | 66.25 | -6.06 | -8.38% | 213 | 1,716 |
| 337.45 | +23.90 | +7.62% | 3 | 4 | 2025-09-19 | 83.00 | 0.00 | - | 6 | 106 |
| 357.99 | +28.99 | +8.81% | 4 | 770 | 2025-12-19 | 88.00 | -5.20 | -5.58% | 1 | 557 |
| 363.00 | +32.61 | +9.87% | 3 | 1,479 | 2026-01-16 | 89.79 | -6.33 | -6.59% | 254 | 1,734 |
| 389.80 | +22.75 | +6.20% | 3 | 426 | 2026-06-18 | 104.80 | -4.20 | -3.85% | 5 | 271 |
| 408.00 | +17.83 | +4.57% | 1 | 613 | 2026-12-18 | 117.15 | -5.75 | -4.68% | 49 | 337 |
© 2024 Yahoo. All rights reserved.