NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1220.00
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 82 | 484 | 2024-05-10 | - | - | - | - | - |
| 0.13 | -0.12 | -48.00% | 22 | 414 | 2024-05-17 | 388.91 | 0.00 | - | 2 | 0 |
| 2.23 | -1.07 | -32.42% | 18 | 37 | 2024-05-24 | 341.52 | 0.00 | - | - | 0 |
| 3.10 | -1.22 | -28.24% | 28 | 70 | 2024-05-31 | - | - | - | - | - |
| 5.17 | -0.77 | -12.96% | 7 | 7 | 2024-06-07 | - | - | - | - | - |
| 7.30 | -1.35 | -15.61% | 27 | 304 | 2024-06-21 | 351.23 | 0.00 | - | 4 | 2 |
| 12.95 | -2.13 | -14.12% | 5 | 306 | 2024-07-19 | 310.01 | 0.00 | - | 17 | 18 |
| 21.30 | -1.94 | -8.35% | 2 | 174 | 2024-08-16 | 419.97 | 0.00 | - | 2 | 2 |
| 34.95 | -1.85 | -5.03% | 10 | 446 | 2024-09-20 | 444.74 | 0.00 | - | 2 | 1 |
| 42.20 | +14.20 | +50.71% | 4 | 189 | 2024-10-18 | 452.50 | 0.00 | - | 1 | 2 |
| 53.67 | 0.00 | - | 1 | 67 | 2024-11-15 | 377.65 | 0.00 | - | 1 | 1 |
| 56.76 | 0.00 | - | 11 | 95 | 2024-12-20 | 379.84 | 0.00 | - | 2 | 4 |
| 70.00 | +25.55 | +57.48% | 2 | 321 | 2025-01-17 | 383.13 | 0.00 | - | 2 | 34 |
| 83.93 | 0.00 | - | 22 | 66 | 2025-02-21 | 363.35 | 0.00 | - | 2 | 0 |
| 85.48 | 0.00 | - | 5 | 57 | 2025-03-21 | 362.73 | +12.18 | +3.47% | 30 | 60 |
| 110.60 | +12.65 | +12.91% | 2 | 93 | 2025-06-20 | 392.85 | 0.00 | - | 2 | 23 |
| 117.52 | 0.00 | - | 1 | 2 | 2025-09-19 | 371.93 | 0.00 | - | 20 | 10 |
| 150.42 | -6.52 | -4.15% | 2 | 38 | 2025-12-19 | 416.05 | 0.00 | - | 5 | 50 |
| 125.25 | 0.00 | - | 2 | 18 | 2026-01-16 | 513.75 | 0.00 | - | 4 | 23 |
| 185.25 | +37.47 | +25.36% | 1 | 25 | 2026-06-18 | 399.10 | 0.00 | - | 7 | 20 |
| 156.31 | 0.00 | - | 15 | 298 | 2026-12-18 | 429.00 | 0.00 | - | 100 | 104 |
© 2024 Yahoo. All rights reserved.