NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:740.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 177.95 | +29.91 | +20.20% | 6 | 140 | 2024-05-10 | 0.17 | -0.17 | -50.00% | 424 | 1,169 |
| 182.31 | +32.51 | +21.70% | 77 | 3,557 | 2024-05-17 | 0.49 | -0.67 | -57.76% | 809 | 5,179 |
| 187.45 | +27.11 | +16.91% | 3 | 137 | 2024-05-24 | 4.57 | -3.33 | -42.15% | 206 | 459 |
| 160.16 | 0.00 | - | 2 | 84 | 2024-05-31 | 6.20 | -3.97 | -39.04% | 261 | 221 |
| 192.08 | +67.58 | +54.28% | 5 | 51 | 2024-06-07 | 7.89 | -4.21 | -34.79% | 97 | 69 |
| - | - | - | - | - | 2024-06-14 | 10.35 | -4.08 | -28.27% | 71 | 4 |
| 195.53 | +26.85 | +15.92% | 6 | 2,476 | 2024-06-21 | 10.95 | -5.25 | -32.41% | 108 | 1,420 |
| 205.46 | +54.41 | +36.02% | 4 | 855 | 2024-07-19 | 17.30 | -5.70 | -24.78% | 58 | 1,621 |
| 214.25 | +46.95 | +28.06% | 2 | 255 | 2024-08-16 | 23.00 | -6.69 | -22.53% | 8 | 351 |
| 215.10 | +40.85 | +23.44% | 2 | 1,243 | 2024-09-20 | 34.17 | -5.88 | -14.68% | 12 | 628 |
| 190.65 | 0.00 | - | 2 | 99 | 2024-10-18 | 38.75 | -6.75 | -14.84% | 4 | 358 |
| 171.50 | 0.00 | - | 12 | 54 | 2024-11-15 | 46.50 | -7.70 | -14.21% | 2 | 94 |
| 256.60 | +57.57 | +28.93% | 2 | 697 | 2024-12-20 | 52.10 | -7.03 | -11.89% | 27 | 211 |
| 234.15 | 0.00 | - | 3 | 1,211 | 2025-01-17 | 56.45 | -10.00 | -15.05% | 28 | 419 |
| 236.24 | 0.00 | - | 2 | 49 | 2025-02-21 | 72.00 | 0.00 | - | 1 | 21 |
| 275.71 | +18.01 | +6.99% | 1 | 95 | 2025-03-21 | 75.29 | 0.00 | - | 3 | 396 |
| 279.65 | 0.00 | - | 2 | 209 | 2025-06-20 | 79.50 | -10.17 | -11.34% | 1 | 213 |
| 287.03 | 0.00 | - | 2 | 4 | 2025-09-19 | 108.74 | 0.00 | - | 1 | 19 |
| 292.70 | 0.00 | - | 1 | 144 | 2025-12-19 | 102.50 | -5.89 | -5.43% | 10 | 41 |
| 342.80 | +24.80 | +7.80% | 1 | 124 | 2026-01-16 | 105.00 | -11.98 | -10.24% | 16 | 81 |
| 316.85 | 0.00 | - | 1 | 58 | 2026-06-18 | 141.30 | 0.00 | - | 1 | 10 |
| 395.30 | +62.80 | +18.89% | 1,000 | 1,182 | 2026-12-18 | 133.90 | -6.76 | -4.81% | 29 | 131 |
© 2024 Yahoo. All rights reserved.