NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1000.00
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.13 | -0.33 | -71.74% | 7,308 | 13,016 | 2024-05-03 | 164.85 | +37.57 | +29.52% | 39 | 5 |
| 0.87 | -1.43 | -62.17% | 5,015 | 4,257 | 2024-05-10 | 163.60 | +30.90 | +23.29% | 120 | 195 |
| 2.38 | -2.58 | -52.02% | 6,491 | 18,126 | 2024-05-17 | 181.70 | +47.20 | +35.09% | 102 | 1,315 |
| 11.98 | -7.37 | -38.09% | 1,089 | 2,557 | 2024-05-24 | 154.11 | +7.65 | +5.22% | 6 | 21 |
| 14.68 | -7.82 | -34.76% | 1,429 | 867 | 2024-05-31 | 193.86 | +49.86 | +34.62% | 5 | 16 |
| 17.45 | -8.20 | -31.97% | 148 | 162 | 2024-06-07 | 153.70 | 0.00 | - | 20 | 20 |
| 21.50 | -10.00 | -31.75% | 3,467 | 13,605 | 2024-06-21 | 170.00 | +17.30 | +11.33% | 6 | 562 |
| 31.00 | -11.40 | -26.89% | 734 | 4,428 | 2024-07-19 | 204.00 | +39.75 | +24.20% | 35 | 472 |
| 40.57 | -13.43 | -24.87% | 473 | 1,904 | 2024-08-16 | 166.30 | 0.00 | - | 2 | 123 |
| 57.15 | -13.95 | -19.62% | 398 | 6,290 | 2024-09-20 | 201.00 | +18.00 | +9.84% | 16 | 435 |
| 71.90 | -8.90 | -11.01% | 27 | 522 | 2024-10-18 | 249.85 | 0.00 | - | 1 | 110 |
| 84.35 | -5.35 | -5.96% | 33 | 390 | 2024-11-15 | 195.12 | 0.00 | - | 2 | 116 |
| 86.00 | -16.41 | -16.02% | 733 | 3,203 | 2024-12-20 | 213.00 | +12.88 | +6.44% | 5 | 615 |
| 93.00 | -15.65 | -14.40% | 487 | 6,249 | 2025-01-17 | 228.50 | +19.67 | +9.42% | 33 | 1,231 |
| 114.15 | -8.01 | -6.56% | 14 | 493 | 2025-02-21 | 215.85 | 0.00 | - | 8 | 1,386 |
| 111.25 | -21.07 | -15.92% | 49 | 890 | 2025-03-21 | 240.20 | +19.90 | +9.03% | 7 | 473 |
| 136.56 | -17.94 | -11.61% | 34 | 1,677 | 2025-06-20 | 239.00 | +9.50 | +4.14% | 2 | 372 |
| 148.50 | -21.50 | -12.65% | 12 | 105 | 2025-09-19 | 247.15 | 0.00 | - | - | 31 |
| 178.13 | -18.27 | -9.30% | 3 | 992 | 2025-12-19 | 275.00 | 0.00 | - | 6 | 110 |
| 180.08 | -20.42 | -10.18% | 67 | 2,437 | 2026-01-16 | 266.35 | +1.35 | +0.51% | 6 | 342 |
| 204.85 | -24.75 | -10.78% | 9 | 1,075 | 2026-06-18 | 287.00 | +13.23 | +4.83% | 52 | 324 |
| 246.62 | -16.38 | -6.23% | 48 | 1,502 | 2026-12-18 | 284.16 | 0.00 | - | 3 | 263 |
© 2024 Yahoo. All rights reserved.