NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:800.00
Calls
19 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.26 | -44.74 | -94.93% | 20,773 | 6,533 | 2024-04-19 | 8.72 | +8.46 | +1,922.73% | 121,092 | 23,657 |
| 20.02 | -32.18 | -61.67% | 5,708 | 1,122 | 2024-04-26 | 25.50 | +19.85 | +346.42% | 21,375 | 5,187 |
| 27.90 | -32.40 | -53.73% | 948 | 247 | 2024-05-03 | 32.69 | +21.19 | +178.67% | 2,659 | 2,052 |
| 33.96 | -31.39 | -48.03% | 211 | 342 | 2024-05-10 | 38.25 | +22.25 | +137.01% | 1,062 | 1,055 |
| 39.72 | -30.80 | -43.69% | 2,317 | 6,502 | 2024-05-17 | 42.90 | +22.90 | +113.65% | 5,327 | 10,566 |
| 62.06 | -27.94 | -31.04% | 623 | 355 | 2024-05-24 | 63.10 | +24.23 | +62.76% | 343 | 931 |
| 63.25 | -30.70 | -31.42% | 69 | 38 | 2024-05-31 | 64.12 | +21.92 | +51.94% | 84 | 519 |
| 73.29 | -30.37 | -29.25% | 1,471 | 6,324 | 2024-06-21 | 73.50 | +24.35 | +49.54% | 637 | 6,733 |
| 84.50 | -28.75 | -25.39% | 263 | 1,502 | 2024-07-19 | 76.42 | +19.87 | +35.14% | 648 | 3,390 |
| 95.90 | -27.32 | -22.17% | 176 | 673 | 2024-08-16 | 82.88 | +18.38 | +28.50% | 238 | 897 |
| 111.30 | -30.36 | -21.43% | 332 | 1,905 | 2024-09-20 | 94.36 | +16.96 | +21.91% | 270 | 2,407 |
| 122.00 | -31.16 | -20.34% | 13 | 257 | 2024-10-18 | 96.68 | +14.55 | +17.72% | 52 | 627 |
| 131.85 | -29.35 | -18.21% | 25 | 232 | 2024-11-15 | 104.80 | +13.65 | +14.98% | 19 | 661 |
| 139.00 | -32.50 | -18.95% | 129 | 1,536 | 2024-12-20 | 109.47 | +13.47 | +14.03% | 24 | 859 |
| 144.53 | -35.12 | -19.39% | 234 | 6,142 | 2025-01-17 | 119.90 | +18.90 | +18.71% | 151 | 4,173 |
| 160.77 | -35.35 | -18.02% | 4 | 197 | 2025-02-21 | 123.03 | +15.95 | +14.90% | 57 | 649 |
| 162.44 | -35.99 | -18.14% | 279 | 275 | 2025-03-21 | 127.37 | +15.89 | +14.25% | 16 | 970 |
| 190.10 | -28.57 | -13.07% | 48 | 1,107 | 2025-06-20 | 145.05 | +22.53 | +18.42% | 10 | 766 |
| 225.77 | -30.10 | -11.76% | 6 | 424 | 2025-12-19 | 158.93 | +11.62 | +7.89% | 25 | 312 |
| 228.00 | -37.95 | -14.27% | 29 | 1,781 | 2026-01-16 | 156.72 | +10.81 | +7.41% | 33 | 974 |
| 256.60 | -33.40 | -11.52% | 6 | 349 | 2026-06-18 | 177.68 | +30.63 | +20.83% | 1 | 265 |
| 281.00 | -43.95 | -13.53% | 27 | 1,518 | 2026-12-18 | 195.00 | +15.53 | +8.65% | 12 | 314 |
© 2024 Yahoo. All rights reserved.