NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:790.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.52 | +16.17 | +88.46% | 4,770 | 3,050 | 2024-04-26 | 3.80 | -7.60 | -66.67% | 10,748 | 5,554 |
| 45.95 | +15.95 | +53.17% | 401 | 877 | 2024-05-03 | 13.84 | -8.16 | -37.09% | 1,110 | 2,025 |
| 50.00 | +13.45 | +36.80% | 69 | 310 | 2024-05-10 | 20.41 | -6.01 | -22.75% | 124 | 1,105 |
| 55.25 | +13.05 | +30.92% | 1,292 | 1,784 | 2024-05-17 | 24.50 | -8.30 | -24.81% | 424 | 2,592 |
| 75.00 | +11.35 | +17.83% | 12 | 930 | 2024-05-24 | 47.20 | -4.17 | -8.12% | 32 | 367 |
| 73.00 | +6.20 | +9.28% | 10 | 83 | 2024-05-31 | 58.75 | +4.19 | +7.68% | 4 | 181 |
| 92.35 | +14.43 | +18.52% | 648 | 3,767 | 2024-06-21 | 55.04 | -7.28 | -11.68% | 28 | 1,461 |
| 104.18 | +5.57 | +5.65% | 11 | 261 | 2024-08-16 | 75.35 | -2.20 | -2.84% | 11 | 280 |
| 108.00 | -3.35 | -3.01% | 5 | 527 | 2024-09-20 | 82.25 | -7.00 | -7.84% | 7 | 564 |
| 126.05 | +5.05 | +4.17% | 1 | 96 | 2024-10-18 | 94.30 | 0.00 | - | 3 | 115 |
| 133.00 | +2.96 | +2.28% | 3 | 85 | 2024-11-15 | 94.10 | -6.80 | -6.74% | 2 | 48 |
| 150.00 | +8.54 | +6.04% | 1 | 832 | 2024-12-20 | 107.65 | 0.00 | - | 6 | 687 |
| 157.90 | +9.00 | +6.04% | 5 | 0 | 2025-01-17 | 104.60 | -5.91 | -5.35% | 7 | 829 |
| 186.53 | 0.00 | - | 3 | 139 | 2025-02-21 | 123.29 | 0.00 | - | 4 | 403 |
| 176.30 | 0.00 | - | 52 | 84 | 2025-03-21 | 117.86 | 0.00 | - | 1 | 139 |
| 180.00 | -16.70 | -8.49% | 1 | 125 | 2025-06-20 | 137.55 | 0.00 | - | 2 | 239 |
| 227.78 | 0.00 | - | 1 | 166 | 2025-12-19 | 139.96 | 0.00 | - | 26 | 92 |
| 222.78 | -15.29 | -6.42% | 1 | 125 | 2026-01-16 | 159.22 | 0.00 | - | 2 | 110 |
| 235.38 | 0.00 | - | 21 | 306 | 2026-06-18 | 167.00 | 0.00 | - | 1 | 16 |
| 272.95 | -5.45 | -1.96% | 1 | 178 | 2026-12-18 | 176.52 | 0.00 | - | 1 | 119 |
© 2024 Yahoo. All rights reserved.