NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:770.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 32.35 | -23.05 | -41.61% | 995 | 1,390 | 2024-04-26 | 5.00 | +3.29 | +192.40% | 13,631 | 4,626 |
| 42.20 | -19.70 | -31.83% | 343 | 705 | 2024-05-03 | 13.85 | +7.35 | +113.08% | 2,447 | 1,533 |
| 48.45 | -17.75 | -26.81% | 349 | 310 | 2024-05-10 | 19.03 | +7.67 | +67.52% | 268 | 992 |
| 53.25 | -18.30 | -25.58% | 219 | 4,193 | 2024-05-17 | 24.00 | +8.67 | +56.56% | 836 | 2,292 |
| 73.00 | -18.09 | -19.86% | 9 | 390 | 2024-05-24 | 42.30 | +9.90 | +30.56% | 46 | 452 |
| 78.00 | -16.07 | -17.08% | 5 | 53 | 2024-05-31 | 45.20 | +10.45 | +30.07% | 65 | 395 |
| 87.00 | -15.00 | -14.71% | 37 | 2,884 | 2024-06-21 | 52.68 | +10.01 | +23.46% | 95 | 1,460 |
| 107.55 | -18.47 | -14.66% | 8 | 640 | 2024-08-16 | 67.80 | +11.65 | +20.75% | 13 | 448 |
| 135.55 | -0.85 | -0.62% | 9 | 319 | 2024-09-20 | 77.97 | +9.74 | +14.28% | 22 | 811 |
| 131.80 | -15.20 | -10.34% | 3 | 48 | 2024-10-18 | 76.40 | 0.00 | - | 1 | 130 |
| 121.75 | 0.00 | - | 12 | 78 | 2024-11-15 | 91.39 | +12.22 | +15.44% | 10 | 210 |
| 157.75 | -9.46 | -5.66% | 32 | 331 | 2024-12-20 | 97.75 | +8.05 | +8.97% | 5 | 192 |
| 157.00 | -18.10 | -10.34% | 30 | 1,115 | 2025-01-17 | 101.79 | +10.46 | +11.45% | 7 | 1,097 |
| 155.00 | 0.00 | - | 8 | 35 | 2025-02-21 | 98.75 | 0.00 | - | 12 | 57 |
| 188.80 | -4.00 | -2.07% | 24 | 113 | 2025-03-21 | 103.80 | 0.00 | - | 161 | 300 |
| 194.85 | -16.60 | -7.85% | 1 | 597 | 2025-06-20 | 135.00 | 0.00 | - | 1 | 405 |
| 248.40 | 0.00 | - | 1 | 202 | 2025-12-19 | 149.12 | 0.00 | - | 3 | 42 |
| 234.00 | +17.79 | +8.23% | 1 | 465 | 2026-01-16 | 149.02 | 0.00 | - | 1 | 79 |
| 292.70 | +22.28 | +8.24% | 1 | 119 | 2026-06-18 | 149.95 | 0.00 | - | 25 | 118 |
| 294.80 | -10.20 | -3.34% | 14 | 220 | 2026-12-18 | 175.84 | +7.74 | +4.60% | 20 | 115 |
© 2024 Yahoo. All rights reserved.