NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:700.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.60 | -26.40 | -21.12% | 208 | 557 | 2024-04-26 | 0.38 | +0.13 | +52.00% | 8,589 | 9,235 |
| 100.70 | -24.30 | -19.44% | 385 | 249 | 2024-05-03 | 2.15 | +0.94 | +77.69% | 4,548 | 3,216 |
| 103.60 | -24.00 | -18.81% | 89 | 160 | 2024-05-10 | 4.35 | +1.95 | +81.25% | 1,221 | 1,115 |
| 106.45 | -25.73 | -19.47% | 201 | 9,712 | 2024-05-17 | 7.06 | +3.06 | +76.50% | 3,181 | 9,535 |
| 116.47 | -24.84 | -17.58% | 881 | 93 | 2024-05-24 | 17.91 | +4.68 | +35.37% | 457 | 1,148 |
| 124.00 | +2.25 | +1.85% | 11 | 97 | 2024-05-31 | 20.45 | +5.59 | +37.62% | 119 | 433 |
| 130.20 | -21.40 | -14.12% | 42 | 10,267 | 2024-06-21 | 26.55 | +6.05 | +29.51% | 507 | 6,972 |
| 138.82 | -21.18 | -13.24% | 35 | 1,159 | 2024-07-19 | 31.80 | +5.55 | +21.14% | 269 | 3,087 |
| 147.75 | -21.51 | -12.71% | 19 | 411 | 2024-08-16 | 38.40 | +6.54 | +20.53% | 40 | 1,774 |
| 161.96 | -17.49 | -9.75% | 14 | 1,316 | 2024-09-20 | 49.38 | +6.68 | +15.64% | 250 | 3,682 |
| 174.65 | -12.50 | -6.68% | 6 | 177 | 2024-10-18 | 53.80 | +7.05 | +15.08% | 432 | 2,218 |
| 178.30 | -19.30 | -9.77% | 15 | 317 | 2024-11-15 | 59.45 | +4.09 | +7.39% | 4 | 1,758 |
| 191.20 | -11.60 | -5.72% | 40 | 1,591 | 2024-12-20 | 65.62 | +6.25 | +10.53% | 6 | 1,552 |
| 194.55 | -19.10 | -8.94% | 70 | 3,320 | 2025-01-17 | 70.00 | +7.40 | +11.82% | 224 | 4,770 |
| 222.45 | 0.00 | - | 5 | 170 | 2025-02-21 | 70.10 | +0.90 | +1.30% | 1 | 110 |
| 211.25 | -16.70 | -7.33% | 9 | 204 | 2025-03-21 | 80.00 | +8.31 | +11.59% | 11 | 1,448 |
| 230.00 | -21.00 | -8.37% | 5 | 2,055 | 2025-06-20 | 90.00 | +6.12 | +7.30% | 6 | 1,806 |
| 244.00 | 0.00 | - | 1 | 1 | 2025-09-19 | 104.53 | 0.00 | - | 1 | 104 |
| 287.56 | +5.65 | +2.00% | 1 | 781 | 2025-12-19 | 107.90 | 0.00 | - | 1 | 556 |
| 269.00 | -18.43 | -6.41% | 738 | 1,858 | 2026-01-16 | 114.00 | +8.00 | +7.55% | 13 | 1,280 |
| 293.75 | -18.25 | -5.85% | 5 | 416 | 2026-06-18 | 126.31 | +6.31 | +5.26% | 5 | 196 |
| 317.00 | -17.75 | -5.30% | 8 | 617 | 2026-12-18 | 140.65 | +6.91 | +5.17% | 2 | 331 |
© 2024 Yahoo. All rights reserved.