NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.22 | +36.47 | +131.42% | 2,475 | 1,941 | 2024-05-03 | 5.20 | -15.23 | -74.55% | 7,684 | 2,253 |
| 68.15 | +32.55 | +91.43% | 453 | 833 | 2024-05-10 | 10.50 | -17.25 | -62.16% | 653 | 687 |
| 76.50 | +35.00 | +84.34% | 1,372 | 7,433 | 2024-05-17 | 15.50 | -17.30 | -52.74% | 2,113 | 5,438 |
| 95.00 | +31.80 | +50.32% | 152 | 334 | 2024-05-24 | 35.98 | -17.39 | -32.58% | 165 | 975 |
| 97.56 | +31.56 | +47.82% | 100 | 235 | 2024-05-31 | 37.84 | -18.67 | -33.04% | 83 | 185 |
| 111.00 | +34.33 | +44.78% | 572 | 24,226 | 2024-06-21 | 46.30 | -18.06 | -28.06% | 125 | 2,558 |
| 120.40 | +30.00 | +33.19% | 52 | 1,303 | 2024-07-19 | 56.67 | -16.18 | -22.21% | 55 | 920 |
| 133.85 | +34.25 | +34.39% | 22 | 373 | 2024-08-16 | 64.00 | -17.30 | -21.28% | 24 | 357 |
| 148.60 | +32.54 | +28.04% | 37 | 899 | 2024-09-20 | 76.30 | -15.65 | -17.02% | 58 | 915 |
| 155.00 | +30.68 | +24.68% | 7 | 114 | 2024-10-18 | 82.56 | -14.24 | -14.71% | 17 | 305 |
| 162.00 | +25.70 | +18.86% | 4 | 207 | 2024-11-15 | 92.50 | -16.00 | -14.75% | 25 | 68 |
| 178.95 | +29.41 | +19.67% | 13 | 729 | 2024-12-20 | 100.80 | -12.20 | -10.80% | 9 | 462 |
| 187.70 | +35.07 | +22.98% | 239 | 744 | 2025-01-17 | 101.50 | -15.60 | -13.32% | 267 | 788 |
| 198.00 | +38.00 | +23.75% | 1 | 78 | 2025-02-21 | 110.25 | -18.65 | -14.47% | 50 | 55 |
| 207.18 | +32.68 | +18.73% | 74 | 226 | 2025-03-21 | 115.40 | -8.47 | -6.84% | 78 | 396 |
| 229.60 | +35.60 | +18.35% | 9 | 297 | 2025-06-20 | 127.72 | -13.59 | -9.62% | 10 | 233 |
| 195.00 | 0.00 | - | 3 | 54 | 2025-09-19 | - | - | - | - | - |
| 270.68 | +45.68 | +20.30% | 2 | 313 | 2025-12-19 | 150.70 | +8.40 | +5.90% | 1 | 70 |
| 275.95 | +36.60 | +15.29% | 6 | 231 | 2026-01-16 | 156.55 | -9.26 | -5.58% | 2 | 87 |
| 257.00 | 0.00 | - | 1 | 38 | 2026-06-18 | 189.27 | 0.00 | - | 4 | 53 |
| 331.20 | +42.20 | +14.60% | 12 | 245 | 2026-12-18 | 183.00 | -17.47 | -8.71% | 3 | 35 |
© 2024 Yahoo. All rights reserved.