NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:920.00
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.95 | -2.10 | -68.85% | 2,952 | 2,983 | 2024-04-26 | 151.01 | +75.26 | +99.35% | 461 | 892 |
| 2.45 | -5.80 | -70.30% | 587 | 1,038 | 2024-05-03 | 152.85 | +72.83 | +91.01% | 50 | 156 |
| 3.78 | -8.72 | -69.76% | 251 | 222 | 2024-05-10 | 155.50 | +86.30 | +124.71% | 452 | 28 |
| 5.54 | -11.46 | -67.41% | 1,952 | 2,686 | 2024-05-17 | 149.66 | +62.81 | +72.32% | 85 | 875 |
| 17.62 | -22.36 | -55.93% | 111 | 318 | 2024-05-24 | 161.95 | +62.95 | +63.59% | 15 | 38 |
| 19.12 | -22.78 | -54.37% | 95 | 120 | 2024-05-31 | - | - | - | - | - |
| 26.06 | -24.87 | -48.83% | 741 | 4,932 | 2024-06-21 | 181.10 | +66.45 | +57.96% | 35 | 3,037 |
| 33.69 | -27.81 | -45.22% | 472 | 2,030 | 2024-07-19 | 175.66 | +53.06 | +43.28% | 17 | 602 |
| 43.00 | -28.80 | -40.11% | 58 | 903 | 2024-08-16 | 170.50 | +41.18 | +31.84% | 49 | 362 |
| 56.50 | -33.04 | -36.90% | 237 | 1,833 | 2024-09-20 | 199.92 | +55.37 | +38.31% | 12 | 825 |
| 64.55 | -32.40 | -33.42% | 12 | 155 | 2024-10-18 | 132.52 | 0.00 | - | 2 | 189 |
| 74.66 | -32.69 | -30.45% | 43 | 181 | 2024-11-15 | 167.38 | +11.05 | +7.07% | 2 | 121 |
| 80.03 | -44.62 | -35.80% | 29 | 323 | 2024-12-20 | 207.40 | +56.38 | +37.33% | 10 | 170 |
| 86.37 | -39.67 | -31.47% | 40 | 1,289 | 2025-01-17 | 174.70 | +6.66 | +3.96% | 1 | 288 |
| 97.94 | -37.56 | -27.72% | 11 | 208 | 2025-02-21 | 169.25 | 0.00 | - | 4 | 31 |
| 112.70 | -33.30 | -22.81% | 7 | 223 | 2025-03-21 | 171.90 | 0.00 | - | 9 | 50 |
| 121.86 | -45.38 | -27.13% | 8 | 287 | 2025-06-20 | 191.40 | 0.00 | - | 24 | 119 |
| 161.75 | -47.30 | -22.63% | 2 | 86 | 2025-12-19 | 192.96 | 0.00 | - | 1 | 85 |
| 168.33 | -71.30 | -29.75% | 6 | 329 | 2026-01-16 | 216.60 | 0.00 | - | 11 | 143 |
| 188.79 | -58.36 | -23.61% | 2 | 167 | 2026-06-18 | 239.00 | +3.00 | +1.27% | 1 | 5 |
| 216.79 | -67.21 | -23.67% | 54 | 294 | 2026-12-18 | 235.05 | 0.00 | - | 8 | 77 |
© 2024 Yahoo. All rights reserved.