NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1030.00
Calls
May 31, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.72 | +14.27 | +51.99% | 3,160 | 2,533 | 2024-05-31 | 6.60 | -12.00 | -64.52% | 8,958 | 2,362 |
| 51.20 | +12.30 | +31.62% | 393 | 360 | 2024-06-07 | 15.70 | -12.75 | -44.82% | 611 | 604 |
| 58.50 | +12.45 | +27.04% | 219 | 347 | 2024-06-14 | 24.20 | -11.49 | -32.19% | 168 | 113 |
| 64.30 | +12.21 | +23.44% | 1,451 | 1,983 | 2024-06-21 | 27.75 | -12.00 | -30.19% | 767 | 1,063 |
| 70.00 | +11.80 | +20.27% | 206 | 197 | 2024-06-28 | 32.00 | -12.25 | -27.68% | 53 | 58 |
| 73.80 | +7.58 | +11.45% | 5 | - | 2024-07-05 | 43.64 | -5.36 | -10.94% | 13 | - |
| 85.15 | +12.80 | +17.69% | 284 | 660 | 2024-07-19 | 44.45 | -11.77 | -20.94% | 328 | 619 |
| 103.30 | +11.80 | +12.90% | 150 | 688 | 2024-08-16 | 59.30 | -11.65 | -16.42% | 93 | 241 |
| 129.50 | +12.71 | +10.88% | 140 | 482 | 2024-09-20 | 80.34 | -11.21 | -12.24% | 159 | 315 |
| 142.55 | +11.10 | +8.44% | 44 | 210 | 2024-10-18 | 89.26 | -15.66 | -14.93% | 17 | 25 |
| 153.00 | +9.50 | +6.62% | 36 | 926 | 2024-11-15 | 107.64 | 0.00 | - | 2 | 108 |
| 165.53 | +6.00 | +3.76% | 16 | 228 | 2024-12-20 | 117.90 | -4.69 | -3.83% | 17 | 330 |
| 182.55 | +10.41 | +6.05% | 16 | 679 | 2025-01-17 | 116.80 | -15.20 | -11.52% | 13 | 236 |
| 195.00 | 0.00 | - | 4 | 153 | 2025-02-21 | 183.45 | 0.00 | - | 2 | 19 |
| 232.97 | +10.04 | +4.50% | 2 | 83 | 2025-06-20 | 154.62 | -8.53 | -5.23% | 7 | 239 |
| 276.45 | -7.00 | -2.47% | 1 | 183 | 2025-12-19 | 191.95 | 0.00 | - | 2 | 18 |
| 294.00 | +14.26 | +5.10% | 3 | 67 | 2026-01-16 | 198.00 | +2.15 | +1.10% | 1 | 1,614 |
| 327.33 | 0.00 | - | 14 | 46 | 2026-06-18 | 298.20 | 0.00 | - | 7 | 12 |
| 359.24 | +6.69 | +1.90% | 1 | 67 | 2026-12-18 | 237.37 | 0.00 | - | 13 | 29 |
© 2024 Yahoo. All rights reserved.