UK markets open in 5 hours 25 minutes
NIKKEI 225
38,622.46 +386.39 (+1.01%) HANG SENG
18,577.55 -0.75 (-0.00%) CRUDE OIL
78.79 +0.31 (+0.40%) GOLD FUTURES
2,334.50 +3.30 (+0.14%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,653.79 -455.46 (-0.89%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 100.90 | +30.45 | +43.22% | 264 | 906 | 2024-05-10 | 0.60 | -2.03 | -77.19% | 4,580 | 5,164 |
| 105.33 | +28.63 | +37.33% | 1,138 | 4,734 | 2024-05-17 | 2.67 | -4.53 | -62.92% | 2,683 | 5,823 |
| 117.60 | +21.66 | +22.58% | 128 | 388 | 2024-05-24 | 16.24 | -9.46 | -36.81% | 492 | 1,166 |
| 122.50 | +21.23 | +20.96% | 27 | 246 | 2024-05-31 | 19.00 | -10.20 | -34.93% | 73 | 286 |
| 122.90 | +20.90 | +20.49% | 3 | 89 | 2024-06-07 | 22.40 | -10.15 | -31.18% | 23 | 48 |
| 127.95 | +22.95 | +21.86% | 3 | 1 | 2024-06-14 | 26.30 | -9.60 | -26.74% | 7 | 23 |
| 135.00 | +22.80 | +20.32% | 271 | 22,940 | 2024-06-21 | 27.99 | -10.57 | -27.41% | 463 | 2,509 |
| 146.42 | +22.19 | +17.86% | 32 | 1,325 | 2024-07-19 | 37.45 | -10.27 | -21.52% | 44 | 967 |
| 156.77 | +19.13 | +13.90% | 12 | 366 | 2024-08-16 | 46.18 | -9.77 | -17.46% | 78 | 380 |
| 177.30 | +22.90 | +14.83% | 16 | 932 | 2024-09-20 | 60.36 | -9.46 | -13.55% | 29 | 1,130 |
| 184.54 | +31.44 | +20.54% | 4 | 107 | 2024-10-18 | 66.35 | -12.71 | -16.08% | 16 | 333 |
| 193.40 | +41.99 | +27.73% | 4 | 206 | 2024-11-15 | 72.99 | -10.56 | -12.64% | 10 | 88 |
| 208.00 | +20.78 | +11.10% | 6 | 788 | 2024-12-20 | 82.85 | -9.22 | -10.01% | 15 | 482 |
| 215.25 | +18.80 | +9.57% | 282 | 720 | 2025-01-17 | 85.50 | -10.60 | -11.03% | 37 | 825 |
| 171.00 | 0.00 | - | 5 | 79 | 2025-02-21 | 94.00 | -12.24 | -11.52% | 4 | 103 |
| 234.31 | +21.19 | +9.94% | 3 | 304 | 2025-03-21 | 107.88 | 0.00 | - | 4 | 388 |
| 258.07 | +46.77 | +22.13% | 6 | 293 | 2025-06-20 | 123.00 | 0.00 | - | 5 | 187 |
| 251.13 | 0.00 | - | 3 | 58 | 2025-09-19 | 127.20 | -21.89 | -14.68% | 4 | 1 |
| 269.23 | 0.00 | - | 1 | 309 | 2025-12-19 | 146.14 | 0.00 | - | 2 | 70 |
| 292.50 | +52.47 | +21.86% | 1 | 230 | 2026-01-16 | 140.40 | -10.60 | -7.02% | 1 | 89 |
| 330.00 | +50.00 | +17.86% | 2 | 38 | 2026-06-18 | 165.03 | 0.00 | - | 49 | 93 |
| 357.48 | +46.40 | +14.92% | 1 | 237 | 2026-12-18 | 172.88 | -8.97 | -4.93% | 2 | 95 |
© 2024 Yahoo. All rights reserved.