NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:750.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 167.75 | +29.69 | +21.51% | 95 | 1,163 | 2024-05-10 | 0.18 | -0.24 | -57.14% | 2,290 | 3,928 |
| 173.70 | +32.70 | +23.19% | 411 | 6,532 | 2024-05-17 | 0.59 | -0.86 | -59.31% | 2,739 | 8,119 |
| 176.88 | +25.75 | +17.04% | 44 | 407 | 2024-05-24 | 5.40 | -4.09 | -43.10% | 330 | 1,290 |
| 180.70 | +26.45 | +17.15% | 25 | 149 | 2024-05-31 | 6.90 | -4.70 | -40.52% | 397 | 632 |
| 184.72 | +30.02 | +19.41% | 2 | 15 | 2024-06-07 | 9.15 | -4.60 | -33.45% | 120 | 180 |
| 151.81 | 0.00 | - | 8 | 8 | 2024-06-14 | 11.24 | -4.93 | -30.49% | 33 | 69 |
| 187.33 | +26.53 | +16.50% | 65 | 2,488 | 2024-06-21 | 12.42 | -5.58 | -31.00% | 768 | 3,747 |
| 196.70 | +24.52 | +14.24% | 45 | 99 | 2024-07-19 | 18.75 | -6.60 | -26.04% | 178 | 537 |
| 206.90 | +24.80 | +13.62% | 22 | 579 | 2024-08-16 | 25.60 | -6.93 | -21.30% | 43 | 2,312 |
| 218.35 | +21.20 | +10.75% | 6 | 1,328 | 2024-09-20 | 36.00 | -8.00 | -18.18% | 23 | 1,676 |
| 230.53 | +29.23 | +14.52% | 11 | 168 | 2024-10-18 | 41.06 | -8.16 | -16.58% | 210 | 1,014 |
| 238.39 | +58.58 | +32.58% | 5 | 215 | 2024-11-15 | 47.70 | -7.35 | -13.35% | 20 | 680 |
| 249.00 | +29.60 | +13.49% | 18 | 1,497 | 2024-12-20 | 55.35 | -7.20 | -11.51% | 61 | 1,315 |
| 257.00 | +23.55 | +10.09% | 119 | 1,639 | 2025-01-17 | 58.75 | -7.87 | -11.81% | 350 | 2,318 |
| 264.00 | +54.00 | +25.71% | 1 | 121 | 2025-02-21 | 67.12 | -20.58 | -23.47% | 3 | 208 |
| 265.00 | +22.77 | +9.40% | 10 | 128 | 2025-03-21 | 70.20 | -7.90 | -10.12% | 5 | 607 |
| 292.55 | +26.56 | +9.99% | 4 | 881 | 2025-06-20 | 83.00 | -16.10 | -16.25% | 9 | 585 |
| 335.00 | +62.15 | +22.78% | 5 | 359 | 2025-12-19 | 106.05 | -7.68 | -6.75% | 11 | 434 |
| 336.20 | +22.70 | +7.24% | 5 | 578 | 2026-01-16 | 109.00 | -7.00 | -6.03% | 1 | 294 |
| 332.05 | 0.00 | - | 1 | 857 | 2026-06-18 | 140.15 | 0.00 | - | 100 | 309 |
| 393.25 | +36.73 | +10.30% | 30 | 642 | 2026-12-18 | 137.95 | -25.55 | -15.63% | 12 | 270 |
© 2024 Yahoo. All rights reserved.