NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.24 | -0.59 | -71.08% | 27,713 | 17,916 | 2024-04-26 | 102.00 | +25.40 | +33.16% | 152 | 1,458 |
| 2.54 | -2.16 | -45.96% | 6,501 | 4,460 | 2024-05-03 | 105.85 | +27.08 | +34.38% | 141 | 666 |
| 5.35 | -3.35 | -38.51% | 1,573 | 1,944 | 2024-05-10 | 107.42 | +24.75 | +29.94% | 34 | 232 |
| 8.35 | -5.15 | -38.15% | 4,553 | 13,581 | 2024-05-17 | 107.60 | +21.64 | +25.17% | 256 | 4,344 |
| 23.70 | -7.78 | -24.71% | 777 | 1,908 | 2024-05-24 | 120.30 | +17.30 | +16.80% | 23 | 390 |
| 26.50 | -7.90 | -22.97% | 371 | 1,430 | 2024-05-31 | 125.30 | +18.97 | +17.84% | 17 | 577 |
| 35.05 | -9.12 | -20.65% | 1,774 | 19,849 | 2024-06-21 | 130.27 | +17.83 | +15.86% | 40 | 2,848 |
| 44.50 | -9.88 | -18.17% | 2,793 | 5,240 | 2024-07-19 | 133.00 | +12.37 | +10.25% | 7 | 829 |
| 55.25 | -9.75 | -15.00% | 123 | 1,772 | 2024-08-16 | 138.84 | +10.79 | +8.43% | 10 | 722 |
| 70.00 | -13.15 | -15.81% | 456 | 3,572 | 2024-09-20 | 136.85 | -4.04 | -2.87% | 3 | 2,508 |
| 77.60 | -12.85 | -14.21% | 85 | 953 | 2024-10-18 | 157.50 | +3.70 | +2.41% | 1 | 343 |
| 86.74 | -9.79 | -10.14% | 32 | 846 | 2024-11-15 | 151.00 | 0.00 | - | 6 | 247 |
| 99.30 | -13.83 | -12.22% | 98 | 1,445 | 2024-12-20 | 169.00 | +8.90 | +5.56% | 1 | 542 |
| 104.67 | -13.83 | -11.67% | 147 | 3,864 | 2025-01-17 | 176.90 | +14.35 | +8.83% | 3 | 2,967 |
| 118.95 | -10.05 | -7.79% | 4 | 337 | 2025-02-21 | 172.10 | +2.96 | +1.75% | 4 | 45 |
| 123.00 | -12.50 | -9.23% | 31 | 733 | 2025-03-21 | 173.60 | 0.00 | - | 1 | 127 |
| 143.60 | -14.30 | -9.06% | 24 | 1,146 | 2025-06-20 | 187.00 | 0.00 | - | 195 | 881 |
| 169.00 | -12.10 | -6.68% | 6 | 1 | 2025-09-19 | - | - | - | - | - |
| 205.75 | +9.25 | +4.71% | 1 | 667 | 2025-12-19 | 212.73 | -22.27 | -9.48% | 4 | 146 |
| 185.10 | -14.19 | -7.12% | 47 | 1,702 | 2026-01-16 | 210.60 | -0.93 | -0.44% | 6 | 396 |
| 222.00 | 0.00 | - | 1 | 1,116 | 2026-06-18 | 230.05 | 0.00 | - | 1 | 63 |
| 244.03 | -14.79 | -5.71% | 24 | 1,300 | 2026-12-18 | 250.00 | +9.00 | +3.73% | 3 | 159 |
© 2024 Yahoo. All rights reserved.