NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:600.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 166.00 | -87.10 | -34.41% | 115 | 157 | 2024-04-26 | 1.32 | +1.18 | +842.86% | 4,140 | 1,259 |
| 174.15 | -72.91 | -29.51% | 10 | 28 | 2024-05-03 | 2.24 | +1.96 | +700.00% | 2,029 | 184 |
| 190.90 | -67.33 | -26.07% | 32 | 17 | 2024-05-10 | 2.86 | +2.43 | +565.12% | 153 | 59 |
| 167.30 | -80.40 | -32.46% | 128 | 1,366 | 2024-05-17 | 4.05 | +3.36 | +486.96% | 3,887 | 6,322 |
| 179.00 | -99.70 | -35.77% | 3 | 7 | 2024-05-24 | 9.15 | +6.72 | +276.54% | 130 | 377 |
| - | - | - | - | - | 2024-05-31 | 10.05 | +7.46 | +288.03% | 82 | 331 |
| 180.45 | -64.15 | -26.23% | 680 | 4,535 | 2024-06-21 | 13.30 | +8.45 | +174.23% | 644 | 4,498 |
| 188.35 | -70.71 | -27.29% | 10 | 591 | 2024-07-19 | 17.50 | +10.11 | +136.81% | 257 | 840 |
| 206.55 | -72.25 | -25.91% | 26 | 426 | 2024-08-16 | 22.00 | +11.48 | +109.13% | 131 | 911 |
| 204.00 | -71.60 | -25.98% | 34 | 4,714 | 2024-09-20 | 29.81 | +13.76 | +85.73% | 133 | 2,193 |
| 221.00 | -63.65 | -22.36% | 8 | 68 | 2024-10-18 | 33.35 | +13.50 | +68.01% | 15 | 193 |
| 226.15 | -77.40 | -25.50% | 13 | 116 | 2024-11-15 | 37.77 | +15.27 | +67.87% | 19 | 1,278 |
| 228.65 | -75.97 | -24.94% | 27 | 950 | 2024-12-20 | 44.16 | +16.68 | +60.70% | 458 | 1,675 |
| 230.00 | -70.00 | -23.33% | 73 | 3,771 | 2025-01-17 | 45.60 | +15.17 | +49.85% | 188 | 3,811 |
| 259.27 | -75.73 | -22.61% | 2 | 144 | 2025-02-21 | 47.90 | +13.39 | +38.80% | 206 | 121 |
| 250.00 | -97.34 | -28.02% | 14 | 86 | 2025-03-21 | 54.00 | +16.28 | +43.16% | 18 | 451 |
| 261.24 | -70.74 | -21.31% | 420 | 1,229 | 2025-06-20 | 64.00 | +17.00 | +36.17% | 167 | 1,828 |
| 295.00 | -65.00 | -18.06% | 4 | 897 | 2025-12-19 | 80.85 | +16.89 | +26.41% | 86 | 2,586 |
| 293.30 | -99.45 | -25.32% | 24 | 730 | 2026-01-16 | 83.00 | +16.70 | +25.19% | 47 | 719 |
| 320.63 | -63.37 | -16.50% | 9 | 150 | 2026-06-18 | 83.03 | +5.45 | +7.03% | 3 | 568 |
| 339.75 | -71.90 | -17.47% | 100 | 423 | 2026-12-18 | 107.00 | +17.20 | +19.15% | 23 | 1,430 |
© 2024 Yahoo. All rights reserved.