NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:960.00
Calls
May 3, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Expire Date | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.26 | -0.88 | -77.19% | 5,562 | 4,546 | 2024-05-03 | 138.95 | +46.50 | +50.30% | 13 | 130 |
| 1.70 | -3.25 | -65.66% | 692 | 815 | 2024-05-10 | 122.20 | +27.25 | +28.70% | 392 | 79 |
| 4.45 | -5.10 | -53.40% | 999 | 2,688 | 2024-05-17 | 128.95 | +29.64 | +29.85% | 368 | 664 |
| 18.55 | -11.10 | -37.44% | 307 | 672 | 2024-05-24 | 128.61 | +10.90 | +9.26% | 2 | 50 |
| 27.00 | -5.34 | -16.51% | 19 | 162 | 2024-05-31 | 148.45 | +27.15 | +22.38% | 5 | 2 |
| 28.38 | -7.27 | -20.39% | 19 | 19 | 2024-06-07 | - | - | - | - | - |
| 31.85 | -9.62 | -23.20% | 95 | 2,421 | 2024-06-21 | 147.87 | +18.12 | +13.97% | 1 | 1,151 |
| 40.00 | -14.45 | -26.54% | 43 | 1,519 | 2024-07-19 | 167.25 | +31.79 | +23.47% | 4 | 764 |
| 59.43 | -6.87 | -10.36% | 25 | 1,211 | 2024-08-16 | 142.70 | 0.00 | - | 4 | 158 |
| 65.58 | -19.92 | -23.30% | 3 | 1,225 | 2024-09-20 | 156.70 | 0.00 | - | 1 | 302 |
| 78.45 | -18.22 | -18.85% | 7 | 240 | 2024-10-18 | 158.97 | 0.00 | - | 1 | 127 |
| 106.60 | 0.00 | - | 21 | 197 | 2024-11-15 | 164.95 | 0.00 | - | 2 | 187 |
| 91.80 | -26.75 | -22.56% | 10 | 198 | 2024-12-20 | 195.00 | +16.05 | +8.97% | 2 | 134 |
| 100.06 | -26.44 | -20.90% | 3 | 508 | 2025-01-17 | 173.65 | 0.00 | - | 7 | 603 |
| 123.25 | 0.00 | - | 2 | 123 | 2025-02-21 | 188.55 | 0.00 | - | 5 | 21 |
| 123.96 | -20.17 | -13.99% | 9 | 184 | 2025-03-21 | 212.70 | +20.75 | +10.81% | 2 | 130 |
| 145.70 | -22.37 | -13.31% | 2 | 139 | 2025-06-20 | 208.10 | 0.00 | - | 1 | 63 |
| 167.22 | -21.28 | -11.29% | 1 | 3 | 2025-09-19 | 226.20 | 0.00 | - | - | 17 |
| 187.96 | -20.45 | -9.81% | 6 | 144 | 2025-12-19 | 223.90 | 0.00 | - | 2 | 85 |
| 216.50 | 0.00 | - | 1 | 192 | 2026-01-16 | 220.55 | 0.00 | - | 1 | 41 |
| 231.95 | +17.10 | +7.96% | 4 | 36 | 2026-06-18 | 241.55 | 0.00 | - | 2 | 3 |
| 278.69 | 0.00 | - | 3 | 80 | 2026-12-18 | 273.84 | -26.16 | -8.72% | 1 | 42 |
© 2024 Yahoo. All rights reserved.