NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:820.00
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.60 | -29.40 | -58.80% | 17,922 | 1,444 | 2024-05-03 | 9.00 | +4.00 | +80.00% | 33,694 | 4,523 |
| 32.50 | -25.65 | -44.11% | 3,463 | 755 | 2024-05-10 | 19.50 | +8.20 | +72.57% | 5,132 | 1,162 |
| 40.00 | -24.65 | -38.13% | 1,467 | 4,565 | 2024-05-17 | 26.30 | +9.70 | +58.43% | 3,071 | 5,557 |
| 64.00 | -23.82 | -27.12% | 244 | 336 | 2024-05-24 | 47.62 | +12.14 | +34.22% | 228 | 942 |
| 67.90 | -23.66 | -25.84% | 132 | 211 | 2024-05-31 | 50.90 | +10.65 | +26.46% | 66 | 140 |
| 81.07 | -15.45 | -16.01% | 98 | 39 | 2024-06-07 | 52.30 | +10.75 | +25.87% | 29 | 13 |
| 79.50 | -21.23 | -21.08% | 358 | 22,971 | 2024-06-21 | 60.54 | +13.22 | +27.94% | 219 | 2,511 |
| 93.00 | -29.95 | -24.36% | 154 | 1,317 | 2024-07-19 | 61.10 | +5.44 | +9.77% | 70 | 954 |
| 105.00 | -23.30 | -18.16% | 142 | 365 | 2024-08-16 | 76.00 | +10.76 | +16.49% | 108 | 358 |
| 121.31 | -25.24 | -17.22% | 201 | 892 | 2024-09-20 | 88.01 | +11.16 | +14.52% | 21 | 1,141 |
| 140.62 | -18.34 | -11.54% | 42 | 113 | 2024-10-18 | 102.45 | +19.15 | +22.99% | 11 | 311 |
| 151.41 | -13.69 | -8.29% | 8 | 207 | 2024-11-15 | 105.00 | +18.92 | +21.98% | 32 | 90 |
| 153.00 | -24.25 | -13.68% | 54 | 778 | 2024-12-20 | 118.65 | +18.37 | +18.32% | 1 | 486 |
| 170.00 | -10.20 | -5.66% | 387 | 729 | 2025-01-17 | 108.85 | +3.85 | +3.67% | 15 | 814 |
| 171.00 | -27.00 | -13.64% | 5 | 78 | 2025-02-21 | 113.00 | +5.53 | +5.15% | 23 | 102 |
| 173.30 | -25.70 | -12.91% | 98 | 224 | 2025-03-21 | 114.82 | 0.00 | - | 2 | 388 |
| 224.86 | 0.00 | - | 5 | 298 | 2025-06-20 | 143.32 | +18.06 | +14.42% | 100 | 233 |
| 208.53 | -34.87 | -14.33% | 8 | 55 | 2025-09-19 | - | - | - | - | - |
| 235.00 | -35.68 | -13.18% | 5 | 311 | 2025-12-19 | 150.70 | 0.00 | - | 1 | 70 |
| 240.03 | -32.33 | -11.87% | 16 | 225 | 2026-01-16 | 156.55 | 0.00 | - | 2 | 87 |
| 280.00 | -26.08 | -8.52% | 3 | 38 | 2026-06-18 | 165.03 | 0.00 | - | 49 | 93 |
| 303.35 | -24.17 | -7.38% | 40 | 224 | 2026-12-18 | 189.35 | +6.35 | +3.47% | 21 | 35 |
© 2024 Yahoo. All rights reserved.