NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:850.00
Calls
3 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.52 | -21.80 | -76.98% | 66,310 | 3,324 | 2024-05-03 | 24.90 | +11.50 | +85.82% | 22,195 | 6,024 |
| 17.90 | -19.10 | -51.62% | 12,547 | 1,419 | 2024-05-10 | 35.10 | +12.95 | +58.47% | 3,986 | 1,127 |
| 26.00 | -18.74 | -41.89% | 12,337 | 20,082 | 2024-05-17 | 43.00 | +14.50 | +50.88% | 2,506 | 3,726 |
| 49.25 | -19.43 | -28.29% | 2,558 | 1,549 | 2024-05-24 | 63.20 | +13.20 | +26.40% | 216 | 735 |
| 53.30 | -23.57 | -30.66% | 765 | 897 | 2024-05-31 | 66.50 | +14.95 | +29.00% | 181 | 354 |
| 57.75 | -20.10 | -25.82% | 170 | 26 | 2024-06-07 | 68.00 | +11.40 | +20.14% | 63 | 16 |
| 64.59 | -20.16 | -23.79% | 2,157 | 6,111 | 2024-06-21 | 76.35 | +13.35 | +21.19% | 318 | 5,278 |
| 78.03 | -19.92 | -20.34% | 244 | 135 | 2024-07-19 | 81.44 | +12.19 | +17.60% | 234 | 114 |
| 89.10 | -24.15 | -21.32% | 212 | 772 | 2024-08-16 | 89.00 | +11.91 | +15.45% | 93 | 494 |
| 125.99 | -14.61 | -10.39% | 60 | 394 | 2024-10-18 | 103.51 | +4.71 | +4.77% | 19 | 417 |
| 140.70 | -5.96 | -4.06% | 66 | 507 | 2024-11-15 | 110.68 | +4.63 | +4.37% | 1 | 558 |
| 145.00 | -16.75 | -10.36% | 69 | 92 | 2024-12-20 | 134.92 | +23.88 | +21.51% | 1 | 109 |
| 146.00 | -21.04 | -12.60% | 70 | 2,486 | 2025-01-17 | 122.50 | +5.00 | +4.26% | 124 | 872 |
| 148.90 | -31.18 | -17.31% | 17 | 228 | 2025-02-21 | 141.61 | +20.15 | +16.59% | 4 | 62 |
| 178.00 | -10.53 | -5.59% | 174 | 592 | 2025-03-21 | 137.15 | +9.95 | +7.82% | 1 | 131 |
| 203.00 | -7.75 | -3.68% | 149 | 1,079 | 2025-06-20 | 145.06 | 0.00 | - | 25 | 1,034 |
| 231.23 | -22.60 | -8.90% | 2 | 1,534 | 2025-12-19 | 181.07 | +18.24 | +11.20% | 50 | 535 |
| 239.00 | -21.00 | -8.08% | 58 | 264 | 2026-01-16 | 180.00 | +8.00 | +4.65% | 8 | 236 |
| 250.57 | -31.03 | -11.02% | 1 | 383 | 2026-06-18 | 202.65 | -19.21 | -8.66% | 2 | 25 |
| 284.35 | -31.65 | -10.02% | 43 | 561 | 2026-12-18 | 196.40 | 0.00 | - | 12 | 127 |
© 2024 Yahoo. All rights reserved.