NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 72.95 | +27.90 | +61.93% | 1,477 | 2,516 | 2024-05-10 | 1.35 | -5.66 | -80.74% | 19,284 | 3,401 |
| 78.50 | +24.50 | +45.37% | 4,783 | 21,695 | 2024-05-17 | 5.60 | -8.90 | -61.38% | 6,201 | 4,578 |
| 97.30 | +19.95 | +25.79% | 316 | 2,026 | 2024-05-24 | 24.86 | -11.74 | -32.08% | 563 | 855 |
| 101.80 | +20.60 | +25.37% | 136 | 1,190 | 2024-05-31 | 28.08 | -12.42 | -30.67% | 499 | 419 |
| 106.21 | +20.31 | +23.64% | 22 | 99 | 2024-06-07 | 32.35 | -12.51 | -27.89% | 128 | 80 |
| 109.61 | +16.61 | +17.86% | 5 | 4 | 2024-06-14 | 35.20 | -12.67 | -26.47% | 14 | 18 |
| 114.00 | +20.03 | +21.32% | 757 | 6,738 | 2024-06-21 | 37.57 | -12.66 | -25.20% | 1,401 | 5,267 |
| 127.00 | +19.70 | +18.36% | 60 | 228 | 2024-07-19 | 47.10 | -13.00 | -21.63% | 82 | 349 |
| 139.35 | +19.35 | +16.13% | 53 | 769 | 2024-08-16 | 57.20 | -12.22 | -17.60% | 30 | 566 |
| 166.81 | +18.31 | +12.33% | 6 | 402 | 2024-10-18 | 78.00 | -11.67 | -13.01% | 173 | 441 |
| 180.00 | +19.70 | +12.29% | 7 | 498 | 2024-11-15 | 85.30 | -11.13 | -11.54% | 18 | 660 |
| 193.18 | +19.43 | +11.18% | 30 | 104 | 2024-12-20 | 94.41 | -11.30 | -10.69% | 40 | 121 |
| 199.25 | +20.75 | +11.62% | 39 | 2,513 | 2025-01-17 | 98.60 | -11.40 | -10.36% | 35 | 940 |
| 209.75 | +19.75 | +10.39% | 11 | 225 | 2025-02-21 | 108.12 | -10.03 | -8.49% | 2 | 61 |
| 219.00 | +28.00 | +14.66% | 20 | 594 | 2025-03-21 | 112.30 | -14.10 | -11.16% | 5 | 130 |
| 242.00 | +21.00 | +9.50% | 12 | 1,043 | 2025-06-20 | 126.00 | -11.90 | -8.63% | 19 | 1,034 |
| 283.34 | +31.52 | +12.52% | 9 | 1,534 | 2025-12-19 | 152.91 | -8.36 | -5.18% | 2 | 586 |
| 289.03 | +30.48 | +11.79% | 16 | 266 | 2026-01-16 | 155.20 | -21.30 | -12.07% | 14 | 236 |
| 312.05 | +44.58 | +16.67% | 27 | 384 | 2026-06-18 | 171.00 | -31.65 | -15.62% | 15 | 26 |
| 342.75 | +24.75 | +7.78% | 46 | 542 | 2026-12-18 | 186.95 | -11.05 | -5.58% | 4 | 128 |
© 2024 Yahoo. All rights reserved.