NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:900.00
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.87 | -6.43 | -88.08% | 53,041 | 21,514 | 2024-05-03 | 67.15 | +24.49 | +57.41% | 669 | 2,996 |
| 5.95 | -10.05 | -62.81% | 13,245 | 3,457 | 2024-05-10 | 72.10 | +24.07 | +50.11% | 410 | 302 |
| 11.62 | -11.38 | -49.48% | 11,090 | 13,778 | 2024-05-17 | 77.80 | +22.05 | +39.55% | 311 | 4,210 |
| 31.94 | -15.16 | -32.19% | 1,507 | 2,410 | 2024-05-24 | 84.35 | +8.16 | +10.71% | 29 | 1,039 |
| 35.30 | -15.30 | -30.24% | 611 | 1,281 | 2024-05-31 | 105.00 | +26.00 | +32.91% | 113 | 655 |
| 39.93 | -16.87 | -29.70% | 109 | 77 | 2024-06-07 | 92.60 | +10.21 | +12.39% | 21 | 1,037 |
| 45.00 | -16.50 | -26.83% | 5,225 | 21,922 | 2024-06-21 | 106.00 | +15.75 | +17.45% | 87 | 3,060 |
| 58.91 | -15.09 | -20.39% | 479 | 4,379 | 2024-07-19 | 115.87 | +25.87 | +28.74% | 27 | 884 |
| 70.22 | -16.98 | -19.47% | 295 | 2,062 | 2024-08-16 | 124.82 | +18.82 | +17.75% | 46 | 730 |
| 89.93 | -16.17 | -15.24% | 214 | 3,812 | 2024-09-20 | 147.55 | +27.35 | +22.75% | 7 | 2,496 |
| 97.00 | -17.16 | -15.03% | 77 | 979 | 2024-10-18 | 144.62 | +18.37 | +14.55% | 13 | 320 |
| 117.11 | -11.24 | -8.76% | 128 | 874 | 2024-11-15 | 156.85 | +24.31 | +18.34% | 2 | 253 |
| 120.50 | -17.50 | -12.68% | 54 | 1,495 | 2024-12-20 | 148.08 | +6.55 | +4.63% | 21 | 539 |
| 127.50 | -17.50 | -12.07% | 462 | 3,881 | 2025-01-17 | 161.43 | +15.58 | +10.68% | 112 | 2,971 |
| 149.00 | -14.96 | -9.12% | 8 | 296 | 2025-02-21 | 175.30 | 0.00 | - | 4 | 47 |
| 154.70 | -10.14 | -6.15% | 37 | 746 | 2025-03-21 | 179.55 | +21.60 | +13.68% | 1 | 136 |
| 176.00 | -14.02 | -7.38% | 152 | 1,254 | 2025-06-20 | 172.71 | 0.00 | - | 25 | 873 |
| 180.00 | 0.00 | - | 5 | 6 | 2025-09-19 | 184.00 | 0.00 | - | 1 | 9 |
| 220.16 | -13.50 | -5.78% | 2 | 667 | 2025-12-19 | 210.05 | +18.42 | +9.61% | 2 | 156 |
| 216.70 | -20.72 | -8.73% | 151 | 1,665 | 2026-01-16 | 215.00 | +17.98 | +9.13% | 2 | 400 |
| 244.80 | -21.49 | -8.07% | 1 | 1,115 | 2026-06-18 | 227.54 | -2.51 | -1.09% | 1 | 63 |
| 269.00 | -24.00 | -8.19% | 43 | 1,310 | 2026-12-18 | 237.00 | +7.00 | +3.04% | 64 | 158 |
© 2024 Yahoo. All rights reserved.