NVIDIA Corp $18.56

up +0.07


17/4/2014 08:10 PM  |  NASDAQ : NVDA  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 18.56
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.07 (0.38 %)
Prev Close: 18.49
Open: 18.42
Bid: 18.56
Ask: 18.57
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NVDA Trend Analysis - it has outperformed the S&P 500 by 25%
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NVDA1419D9 8.65 0.00 9.25 41.0 9.95 41.0 0.0 0
9.00 NVDA1425D9 7.75 0.00 8.00 34.0 11.30 35.0 0.0 0
9.50 NVDA1425D9.5 7.25 0.00 7.50 1.0 10.75 21.0 0.0 0
10.00 NVDA1419D10 7.75 0.00 7.95 63.0 8.90 63.0 0.0 0
10.00 NVDA1425D10 6.75 0.00 7.00 1.0 10.25 21.0 0.0 0
11.00 NVDA1419D11 6.75 0.00 6.95 41.0 7.95 41.0 0.0 0
11.00 NVDA1425D11 5.75 0.00 6.30 11.0 9.25 23.0 0.0 0
11.50 NVDA1419D11.5 6.65 0.00 6.60 63.0 7.35 63.0 0.0 0
12.00 NVDA1419D12 6.20 0.00 6.05 63.0 6.90 63.0 0.0 0
12.00 NVDA1425D12 5.55 0.00 5.45 56.0 7.40 50.0 0.0 0
12.50 NVDA1419D12.5 5.70 0.00 5.65 789.0 6.25 789.0 0.0 0
13.00 NVDA1419D13 4.80 -0.40 5.25 390.0 5.75 409.0 27.0 27
13.00 NVDA1425D13 4.80 0.00 5.00 56.0 6.15 50.0 0.0 0
13.50 NVDA1419D13.5 4.70 0.00 4.80 775.0 5.25 799.0 0.0 0
14.00 NVDA1419D14 4.55 0.25 4.45 1375.0 4.75 1462.0 1.0 130
14.00 NVDA1425D14 4.10 0.00 4.25 56.0 4.90 56.0 0.0 0
14.50 NVDA1419D14.5 3.80 0.10 4.00 479.0 4.25 799.0 2.0 1
15.00 NVDA1419D15 3.50 0.06 3.45 1257.0 3.75 1453.0 10.0 108
15.00 NVDA1425D15 3.15 0.00 3.25 56.0 3.85 56.0 0.0 0
15.50 NVDA1419D15.5 2.70 0.00 2.89 753.0 3.25 808.0 0.0 0
15.50 NVDA1425D15.5 2.73 0.00 2.85 182.0 3.25 141.0 0.0 0
16.00 NVDA1419D16 2.51 0.09 2.54 39.0 2.61 354.0 27.0 857
16.00 NVDA1425D16 2.24 0.00 2.35 307.0 2.77 393.0 0.0 0
16.50 NVDA1419D16.5 1.74 0.00 1.89 791.0 2.25 789.0 0.0 0
16.50 NVDA1425D16.5 1.75 0.00 1.87 136.0 2.27 574.0 0.0 0
17.00 NVDA1419D17 1.58 0.13 1.55 10.0 1.61 127.0 855.0 3,276
17.00 NVDA1425D17 1.57 0.30 1.50 101.0 1.66 125.0 7.0 127
17.50 NVDA1419D17.5 0.81 -0.04 0.98 878.0 1.26 1725.0 11.0 11
17.50 NVDA1425D17.5 1.10 0.09 1.06 123.0 1.13 102.0 32.0 14
18.00 NVDA1419D18 0.55 0.05 0.55 32.0 0.58 81.0 891.0 11,385
18.00 NVDA1425D18 0.77 0.22 0.64 177.0 0.69 89.0 14.0 299
18.50 NVDA1419D18.5 0.09 -0.03 0.05 362.0 0.10 656.0 357.0 754
18.50 NVDA1425D18.5 0.34 0.05 0.35 303.0 0.36 549.0 850.0 492
19.00 NVDA1419D19 0.01 -0.02 0.01 50.0 0.01 141.0 338.0 8,453
19.00 NVDA1425D19 0.14 -0.01 0.14 35.0 0.15 98.0 229.0 1,456
19.50 NVDA1419D19.5 0.03 0.02 0.01 577.0 0.01 151.0 257.0 159
19.50 NVDA1425D19.5 0.06 0.00 0.04 248.0 0.15 16.0 5.0 1,226
20.00 NVDA1419D20 0.02 0.01 0.01 1.0 0.01 95.0 18.0 9,210
20.00 NVDA1425D20 0.06 0.04 0.01 195.0 0.04 657.0 10.0 108
20.50 NVDA1419D20.5 0.01 0.00 0.01 270.0 0.01 143.0 0.0 0
20.50 NVDA1425D20.5 0.20 0.19 0.01 1.0 0.03 290.0 3.0 14
21.00 NVDA1419D21 0.02 0.01 0.01 10.0 0.01 149.0 150.0 668
21.00 NVDA1425D21 0.01 0.00 0.01 1.0 0.03 362.0 0.0 0
21.50 NVDA1419D21.5 0.01 0.00 0.00 0.0 0.01 138.0 0.0 0
22.00 NVDA1419D22 0.02 0.01 0.01 11.0 0.01 138.0 29.0 63
22.00 NVDA1425D22 0.03 0.00 0.01 395.0 0.03 39.0 0.0 0
22.50 NVDA1419D22.5 0.01 0.00 0.00 0.0 0.01 149.0 0.0 0
23.00 NVDA1419D23 0.03 0.02 0.01 385.0 0.01 86.0 36.0 36
23.00 NVDA1425D23 0.03 0.00 0.01 193.0 0.02 41.0 0.0 0
23.50 NVDA1419D23.5 0.01 0.00 0.00 0.0 0.01 149.0 0.0 0
24.00 NVDA1419D24 0.01 0.00 0.01 146.0 0.03 463.0 0.0 0
24.00 NVDA1425D24 0.02 0.00 0.01 313.0 0.02 544.0 0.0 0
24.50 NVDA1419D24.5 0.01 0.00 0.00 0.0 0.01 149.0 0.0 0
25.00 NVDA1419D25 0.01 0.00 0.00 0.0 0.01 149.0 0.0 0
25.00 NVDA1425D25 0.02 0.00 0.01 56.0 0.02 544.0 0.0 0
25.50 NVDA1419D25.5 0.01 0.00 0.00 0.0 0.01 149.0 0.0 0
26.00 NVDA1419D26 0.01 0.00 0.00 0.0 0.01 149.0 0.0 0
26.00 NVDA1425D26 0.02 0.00 0.00 0.0 0.02 544.0 0.0 0
27.00 NVDA1419D27 0.01 0.00 0.00 0.0 0.01 149.0 0.0 0
27.00 NVDA1425D27 0.02 0.00 0.00 0.0 0.02 544.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NVDA1419P9 0.02 0.00 0.00 0.0 0.05 638.0 0.0 0
9.00 NVDA1425P9 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
9.50 NVDA1425P9.5 0.02 0.00 0.00 0.0 0.02 41.0 0.0 0
10.00 NVDA1419P10 0.02 0.00 0.00 0.0 0.05 646.0 0.0 0
10.00 NVDA1425P10 0.02 0.00 0.00 0.0 0.02 38.0 0.0 0
11.00 NVDA1419P11 0.02 0.00 0.01 108.0 0.05 664.0 0.0 0
11.00 NVDA1425P11 0.02 0.00 0.00 0.0 0.02 38.0 0.0 0
11.50 NVDA1419P11.5 0.02 0.00 0.00 0.0 0.05 643.0 0.0 0
12.00 NVDA1419P12 0.02 0.00 0.01 148.0 0.05 1167.0 0.0 0
12.00 NVDA1425P12 0.02 0.00 0.00 0.0 0.02 35.0 0.0 0
12.50 NVDA1419P12.5 0.02 0.00 0.00 0.0 0.05 752.0 0.0 0
13.00 NVDA1419P13 0.03 0.01 0.01 51.0 0.03 533.0 2.0 30
13.00 NVDA1425P13 0.02 0.00 0.00 0.0 0.02 42.0 0.0 0
13.50 NVDA1419P13.5 0.02 0.00 0.00 0.0 0.05 763.0 0.0 0
14.00 NVDA1419P14 0.01 0.00 0.01 1.0 0.01 113.0 6.0 575
14.00 NVDA1425P14 0.02 0.00 0.01 3.0 0.02 35.0 0.0 0
14.50 NVDA1419P14.5 0.02 0.00 0.00 0.0 0.05 763.0 0.0 0
15.00 NVDA1419P15 0.01 -0.01 0.01 10.0 0.01 149.0 20.0 520
15.00 NVDA1425P15 0.02 0.00 0.01 10.0 0.02 47.0 4.0 5
15.50 NVDA1419P15.5 0.02 0.00 0.00 0.0 0.02 253.0 0.0 0
15.50 NVDA1425P15.5 0.04 0.01 0.01 1.0 0.02 38.0 3.0 3
16.00 NVDA1419P16 0.01 -0.01 0.01 30.0 0.03 512.0 2.0 1,278
16.00 NVDA1425P16 0.03 0.00 0.01 54.0 0.03 158.0 0.0 11
16.50 NVDA1419P16.5 0.02 0.00 0.01 60.0 0.03 467.0 0.0 0
16.50 NVDA1425P16.5 0.03 0.00 0.01 46.0 0.03 450.0 0.0 0
17.00 NVDA1419P17 0.01 0.00 0.01 1.0 0.02 253.0 4.0 2,008
17.00 NVDA1425P17 0.07 0.05 0.01 28.0 0.04 912.0 14.0 175
17.50 NVDA1419P17.5 0.05 0.04 0.01 1.0 0.01 149.0 13.0 77
17.50 NVDA1425P17.5 0.05 -0.03 0.03 34.0 0.05 195.0 10.0 208
18.00 NVDA1419P18 0.02 -0.02 0.01 590.0 0.01 93.0 10.0 2,275
18.00 NVDA1425P18 0.11 -0.10 0.09 132.0 0.11 16.0 75.0 140
18.50 NVDA1419P18.5 0.01 -0.15 0.01 285.0 0.01 667.0 458.0 1,216
18.50 NVDA1425P18.5 0.28 -0.20 0.25 117.0 0.27 61.0 283.0 518
19.00 NVDA1419P19 0.43 -0.25 0.37 2168.0 0.49 655.0 95.0 1,654
19.00 NVDA1425P19 0.57 -0.07 0.54 355.0 0.60 360.0 79.0 154
19.50 NVDA1419P19.5 0.80 -0.19 0.75 1399.0 1.02 683.0 42.0 42
19.50 NVDA1425P19.5 0.81 -0.21 0.94 561.0 1.04 1078.0 19.0 19
20.00 NVDA1419P20 1.42 -0.07 1.30 987.0 1.54 918.0 15.0 386
20.00 NVDA1425P20 1.42 0.00 1.29 154.0 1.62 685.0 0.0 0
20.50 NVDA1419P20.5 1.89 0.00 1.75 1344.0 2.11 1542.0 0.0 0
20.50 NVDA1425P20.5 1.90 0.00 1.76 104.0 2.15 615.0 0.0 0
21.00 NVDA1419P21 2.58 0.20 2.23 778.0 2.61 789.0 4.0 4
21.00 NVDA1425P21 2.31 0.00 2.26 365.0 2.66 526.0 0.0 0
21.50 NVDA1419P21.5 2.89 0.00 2.75 794.0 3.15 789.0 0.0 0
22.00 NVDA1419P22 3.50 0.05 3.25 757.0 3.50 684.0 3.0 46
22.00 NVDA1425P22 3.30 0.00 3.20 103.0 3.65 132.0 0.0 0
22.50 NVDA1419P22.5 3.90 0.00 3.75 748.0 4.15 799.0 0.0 0
23.00 NVDA1419P23 4.15 -0.30 4.25 735.0 4.65 799.0 1.0 67
23.00 NVDA1425P23 4.30 0.00 3.00 11.0 5.90 11.0 0.0 0
23.50 NVDA1419P23.5 4.90 0.00 4.75 181.0 5.15 376.0 0.0 0
24.00 NVDA1419P24 4.90 -0.35 5.25 699.0 5.90 775.0 10.0 11
24.00 NVDA1425P24 5.20 0.00 4.85 6.0 6.15 55.0 0.0 0
24.50 NVDA1419P24.5 5.90 0.00 5.75 700.0 6.40 788.0 0.0 0
25.00 NVDA1419P25 6.25 0.00 6.25 687.0 6.95 733.0 0.0 0
25.00 NVDA1425P25 5.90 0.00 5.50 56.0 7.70 6.0 0.0 0
25.50 NVDA1419P25.5 6.90 0.00 6.70 63.0 7.45 63.0 0.0 0
26.00 NVDA1419P26 7.25 0.00 7.10 63.0 8.15 63.0 0.0 0
26.00 NVDA1425P26 6.90 0.00 6.30 56.0 9.15 56.0 0.0 0
27.00 NVDA1419P27 8.40 0.00 8.15 63.0 9.10 63.0 0.0 0
27.00 NVDA1425P27 7.00 0.00 6.80 21.0 10.05 21.0 0.0 0
Trading Center