NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Strike:950.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 7.45 | +3.66 | +97.86% | 39,972 | 8,880 | 2024-05-10 | 36.20 | -29.30 | -44.73% | 2,227 | 1,128 |
| 17.98 | +7.13 | +65.59% | 10,629 | 16,318 | 2024-05-17 | 46.55 | -25.41 | -35.31% | 139 | 651 |
| 45.45 | +12.50 | +37.94% | 1,632 | 3,689 | 2024-05-24 | 72.50 | -18.26 | -20.12% | 26 | 193 |
| 49.75 | +12.40 | +33.20% | 295 | 579 | 2024-05-31 | 77.45 | -19.09 | -19.77% | 27 | 47 |
| 54.15 | +12.88 | +31.21% | 192 | 127 | 2024-06-07 | 82.00 | -41.00 | -33.33% | 44 | 44 |
| 58.10 | +12.36 | +27.02% | 36 | 6 | 2024-06-14 | - | - | - | - | - |
| 62.62 | +13.32 | +27.02% | 1,949 | 6,706 | 2024-06-21 | 87.75 | -17.84 | -16.90% | 122 | 1,269 |
| 77.34 | +15.27 | +24.60% | 158 | 390 | 2024-07-19 | 97.65 | -17.35 | -15.09% | 34 | 42 |
| 90.70 | +14.70 | +19.34% | 131 | 1,403 | 2024-08-16 | 106.99 | -15.11 | -12.38% | 6 | 111 |
| 110.45 | +16.45 | +17.50% | 154 | 1,711 | 2024-09-20 | 122.35 | -14.05 | -10.30% | 7 | 272 |
| 117.80 | +14.00 | +13.49% | 10 | 472 | 2024-10-18 | 134.60 | -9.90 | -6.85% | 24 | 62 |
| 130.95 | +16.95 | +14.87% | 9 | 317 | 2024-11-15 | 140.50 | -10.86 | -7.17% | 1 | 84 |
| 143.85 | +15.85 | +12.38% | 35 | 644 | 2024-12-20 | 146.65 | -22.95 | -13.53% | 5 | 838 |
| 152.75 | +17.55 | +12.98% | 87 | 1,938 | 2025-01-17 | 150.00 | -21.01 | -12.29% | 27 | 1,005 |
| 165.50 | +16.40 | +11.00% | 2 | 239 | 2025-02-21 | 187.55 | 0.00 | - | 6 | 79 |
| 200.00 | +21.81 | +12.24% | 23 | 459 | 2025-06-20 | 180.00 | -12.00 | -6.25% | 7 | 187 |
| 241.25 | +17.08 | +7.62% | 2 | 1,371 | 2025-12-19 | 219.65 | 0.00 | - | 1 | 52 |
| 248.85 | +42.85 | +20.80% | 14 | 751 | 2026-01-16 | 208.80 | -45.53 | -17.90% | 1 | 77 |
| 271.85 | +33.85 | +14.22% | 20 | 294 | 2026-06-18 | 267.47 | 0.00 | - | 1 | 86 |
| 307.64 | +21.92 | +7.67% | 6 | 286 | 2026-12-18 | 240.24 | -12.36 | -4.89% | 1 | 99 |
© 2024 Yahoo. All rights reserved.