NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:840.00
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.08 | -24.42 | -70.78% | 35,170 | 2,278 | 2024-05-03 | 18.00 | +8.30 | +85.57% | 25,345 | 3,605 |
| 21.65 | -21.55 | -49.88% | 5,283 | 1,156 | 2024-05-10 | 28.78 | +11.13 | +63.06% | 2,311 | 1,424 |
| 30.00 | -21.50 | -41.75% | 2,544 | 3,328 | 2024-05-17 | 37.00 | +12.60 | +51.64% | 2,643 | 2,542 |
| 54.52 | -19.98 | -26.82% | 333 | 304 | 2024-05-24 | 53.95 | +7.95 | +17.28% | 101 | 504 |
| 59.04 | -20.45 | -25.73% | 223 | 156 | 2024-05-31 | 59.64 | +12.26 | +25.88% | 70 | 293 |
| 63.00 | -25.84 | -29.09% | 67 | 7 | 2024-06-07 | 57.45 | +6.18 | +12.05% | 25 | 30 |
| 70.00 | -19.35 | -21.66% | 509 | 2,145 | 2024-06-21 | 71.10 | +15.10 | +26.96% | 219 | 2,555 |
| 82.75 | -21.60 | -20.70% | 348 | 963 | 2024-07-19 | 76.50 | +10.00 | +15.04% | 58 | 2,142 |
| 97.50 | -19.17 | -16.43% | 412 | 358 | 2024-08-16 | 85.70 | +12.20 | +16.60% | 45 | 815 |
| 112.00 | -24.00 | -17.65% | 116 | 942 | 2024-09-20 | 102.10 | +13.89 | +15.75% | 75 | 890 |
| 122.25 | -23.80 | -16.30% | 14 | 118 | 2024-10-18 | 110.15 | +16.30 | +17.37% | 4 | 92 |
| 141.78 | -10.22 | -6.72% | 9 | 245 | 2024-11-15 | 114.00 | +12.95 | +12.82% | 6 | 338 |
| 155.25 | -9.75 | -5.91% | 21 | 1,121 | 2024-12-20 | 130.10 | +21.85 | +20.18% | 12 | 572 |
| 155.34 | -16.19 | -9.44% | 154 | 2,267 | 2025-01-17 | 136.05 | +22.00 | +19.29% | 5 | 1,381 |
| 154.10 | -27.90 | -15.33% | 4 | 80 | 2025-02-21 | 140.50 | +16.66 | +13.45% | 1 | 52 |
| 180.70 | -13.54 | -6.97% | 79 | 441 | 2025-03-21 | 123.40 | 0.00 | - | 2 | 50 |
| 198.90 | +38.90 | +24.31% | 8 | 346 | 2025-06-20 | 148.45 | +9.10 | +6.53% | 6 | 291 |
| 220.20 | -7.80 | -3.42% | 3 | 6 | 2025-09-19 | 162.90 | 0.00 | - | - | 9 |
| 230.70 | -22.76 | -8.98% | 4 | 74 | 2025-12-19 | 153.25 | 0.00 | - | 1 | 29 |
| 228.40 | -35.23 | -13.36% | 13 | 345 | 2026-01-16 | 181.30 | 0.00 | - | 20 | 25 |
| 253.08 | -37.47 | -12.90% | 1 | 25 | 2026-06-18 | 197.18 | +14.35 | +7.85% | 2 | 16 |
| 295.70 | -24.53 | -7.66% | 35 | 235 | 2026-12-18 | 211.17 | -5.30 | -2.45% | 2 | 24 |
© 2024 Yahoo. All rights reserved.