NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 30.84 | +15.04 | +95.19% | 33,769 | 9,310 | 2024-05-10 | 8.70 | -18.40 | -67.90% | 29,451 | 955 |
| 41.00 | +14.98 | +57.57% | 10,844 | 14,976 | 2024-05-17 | 18.21 | -18.39 | -50.25% | 5,064 | 4,459 |
| 68.15 | +16.35 | +31.56% | 1,572 | 2,889 | 2024-05-24 | 44.05 | -17.15 | -28.02% | 632 | 1,140 |
| 71.61 | +15.72 | +28.13% | 724 | 1,592 | 2024-05-31 | 48.00 | -17.55 | -26.77% | 876 | 634 |
| 77.00 | +16.90 | +28.12% | 153 | 174 | 2024-06-07 | 52.00 | -17.25 | -24.91% | 670 | 217 |
| 81.72 | +15.18 | +22.81% | 110 | 41 | 2024-06-14 | 55.50 | -16.95 | -23.40% | 341 | 2 |
| 85.60 | +16.80 | +24.42% | 9,350 | 20,358 | 2024-06-21 | 58.31 | -16.99 | -22.56% | 456 | 3,011 |
| 99.00 | +16.50 | +20.00% | 1,415 | 4,420 | 2024-07-19 | 70.00 | -15.79 | -18.41% | 213 | 897 |
| 112.80 | +17.75 | +18.67% | 210 | 2,030 | 2024-08-16 | 79.00 | -15.70 | -16.58% | 138 | 729 |
| 133.00 | +18.80 | +16.46% | 503 | 3,900 | 2024-09-20 | 94.88 | -14.29 | -13.09% | 66 | 2,478 |
| 141.00 | +17.00 | +13.71% | 504 | 1,006 | 2024-10-18 | 101.70 | -13.77 | -11.93% | 100 | 320 |
| 154.75 | +19.30 | +14.25% | 39 | 908 | 2024-11-15 | 110.17 | -11.60 | -9.53% | 17 | 257 |
| 166.35 | +18.37 | +12.41% | 261 | 1,593 | 2024-12-20 | 118.50 | -12.50 | -9.54% | 219 | 547 |
| 175.27 | +19.97 | +12.86% | 348 | 3,934 | 2025-01-17 | 124.00 | -12.15 | -8.92% | 85 | 2,972 |
| 188.52 | +19.22 | +11.35% | 4 | 294 | 2025-02-21 | 131.45 | -12.01 | -8.37% | 12 | 64 |
| 193.95 | +18.95 | +10.83% | 33 | 754 | 2025-03-21 | 135.63 | -12.62 | -8.51% | 23 | 142 |
| 218.61 | +16.71 | +8.28% | 53 | 1,228 | 2025-06-20 | 151.65 | -11.35 | -6.96% | 12 | 892 |
| 238.00 | +19.57 | +8.96% | 12 | 16 | 2025-09-19 | 184.00 | 0.00 | - | 1 | 9 |
| 261.70 | +22.16 | +9.25% | 3 | 665 | 2025-12-19 | 177.00 | -9.95 | -5.32% | 11 | 160 |
| 267.00 | +19.00 | +7.66% | 70 | 1,653 | 2026-01-16 | 180.59 | -9.91 | -5.20% | 21 | 401 |
| 297.20 | +20.90 | +7.56% | 4 | 1,118 | 2026-06-18 | 227.54 | 0.00 | - | 1 | 64 |
| 325.42 | +19.42 | +6.35% | 1,066 | 1,311 | 2026-12-18 | 214.40 | -9.60 | -4.29% | 7 | 158 |
© 2024 Yahoo. All rights reserved.