NVIDIA Corp $19.12

down -0.33


19/9/2014 01:46 PM  |  NASDAQ : NVDA  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 19.12
Trade Time: Sep 19 01:46 PM Eastern Daylight Time
Change: -0.33 (-1.67 %)
Prev Close: 19.44
Open: 19.50
Bid: 19.11
Ask: 19.12
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 5%
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NVDA1420I8 9.80 0.00 9.80 418.0 11.20 472.0 0.0 0
9.00 NVDA1420I9 8.65 0.00 8.70 418.0 10.20 472.0 0.0 0
10.00 NVDA1420I10 9.70 0.65 9.00 105.0 9.25 131.0 2.0 2
10.00 NVDA1426I10 8.65 0.00 9.00 78.0 9.25 579.0 0.0 0
10.50 NVDA1420I10.5 8.55 0.00 8.50 183.0 8.75 196.0 0.0 0
10.50 NVDA1426I10.5 7.95 0.00 8.35 76.0 8.75 579.0 0.0 0
11.00 NVDA1420I11 8.05 0.00 8.05 105.0 8.25 131.0 0.0 0
11.00 NVDA1426I11 7.55 0.00 7.60 40.0 8.40 480.0 0.0 0
11.50 NVDA1420I11.5 7.55 0.00 7.45 200.0 7.75 100.0 0.0 0
11.50 NVDA1426I11.5 7.05 0.00 7.35 76.0 7.75 579.0 0.0 0
12.00 NVDA1420I12 7.45 0.35 7.05 121.0 7.25 252.0 3.0 3
12.00 NVDA1426I12 7.15 0.00 7.05 209.0 7.40 97.0 0.0 0
12.50 NVDA1420I12.5 6.60 0.00 6.50 181.0 6.75 121.0 0.0 0
12.50 NVDA1426I12.5 6.65 0.00 6.55 121.0 6.90 187.0 0.0 0
13.00 NVDA1420I13 6.20 0.05 6.05 318.0 6.25 211.0 8.0 17
13.00 NVDA1426I13 6.15 0.00 6.05 121.0 6.40 187.0 0.0 0
13.50 NVDA1420I13.5 5.60 0.00 5.50 181.0 5.75 121.0 0.0 0
13.50 NVDA1426I13.5 5.65 0.00 5.55 121.0 5.90 187.0 0.0 0
14.00 NVDA1420I14 4.75 -0.35 5.05 111.0 5.25 121.0 10.0 12
14.00 NVDA1426I14 5.15 0.00 5.05 139.0 5.40 225.0 0.0 0
14.50 NVDA1420I14.5 4.60 0.00 4.55 111.0 4.75 121.0 0.0 0
14.50 NVDA1426I14.5 5.25 0.60 4.55 121.0 4.75 976.0 12.0 12
15.00 NVDA1420I15 4.15 0.00 4.05 124.0 4.25 606.0 127.0 99
15.00 NVDA1426I15 4.15 0.00 4.05 121.0 4.25 976.0 0.0 0
15.50 NVDA1420I15.5 3.60 0.00 3.55 221.0 3.75 223.0 0.0 0
15.50 NVDA1426I15.5 3.65 0.00 3.55 121.0 3.75 976.0 0.0 0
16.00 NVDA1420I16 3.25 -0.11 3.05 786.0 3.25 1765.0 12.0 970
16.00 NVDA1426I16 3.20 0.05 3.05 138.0 3.35 225.0 8.0 0
16.50 NVDA1420I16.5 2.48 -0.20 2.56 854.0 2.73 1239.0 1.0 1
16.50 NVDA1426I16.5 2.77 0.00 2.56 558.0 2.84 525.0 0.0 0
17.00 NVDA1420I17 2.22 -0.22 2.09 229.0 2.22 2084.0 25.0 1,897
17.00 NVDA1426I17 2.45 0.18 2.06 530.0 2.25 1121.0 1.0 1
17.50 NVDA1420I17.5 1.77 0.00 1.55 761.0 1.73 772.0 0.0 0
17.50 NVDA1426I17.5 2.53 0.76 1.57 436.0 1.75 1781.0 3.0 3
18.00 NVDA1420I18 1.11 -0.33 1.06 1580.0 1.15 110.0 87.0 10,000
18.00 NVDA1426I18 1.21 -0.11 1.08 289.0 1.38 1200.0 4.0 4
18.50 NVDA1420I18.5 0.64 -0.30 0.60 199.0 0.73 2003.0 79.0 122
18.50 NVDA1426I18.5 0.72 -0.25 0.68 39.0 0.72 40.0 20.0 33
19.00 NVDA1420I19 0.17 -0.22 0.14 117.0 0.18 120.0 384.0 5,586
19.00 NVDA1426I19 0.31 -0.18 0.31 17.0 0.35 19.0 52.0 151
19.50 NVDA1420I19.5 0.02 -0.07 0.01 133.0 0.04 740.0 34.0 2,550
19.50 NVDA1426I19.5 0.15 -0.07 0.10 846.0 0.13 469.0 20.0 494
20.00 NVDA1420I20 0.02 0.00 0.01 50.0 0.02 261.0 25.0 6,350
20.00 NVDA1426I20 0.10 0.00 0.03 148.0 0.05 398.0 1000.0 1,165
20.50 NVDA1420I20.5 0.01 0.00 0.01 10.0 0.03 787.0 135.0 1,398
20.50 NVDA1426I20.5 0.03 0.02 0.01 70.0 0.04 120.0 6.0 492
21.00 NVDA1420I21 0.01 0.00 0.01 10.0 0.03 649.0 10.0 3,328
21.00 NVDA1426I21 0.11 0.07 0.01 2.0 0.03 3.0 10.0 26
21.50 NVDA1420I21.5 0.01 0.00 0.01 10.0 0.05 943.0 0.0 0
21.50 NVDA1426I21.5 0.03 0.00 0.01 1.0 0.03 568.0 0.0 0
22.00 NVDA1420I22 0.01 0.00 0.01 10.0 0.03 763.0 10.0 409
22.00 NVDA1426I22 0.03 0.00 0.01 10.0 0.02 71.0 0.0 0
22.50 NVDA1420I22.5 0.04 0.00 0.01 10.0 0.05 796.0 0.0 0
22.50 NVDA1426I22.5 0.02 0.00 0.01 186.0 0.02 94.0 0.0 0
23.00 NVDA1420I23 0.02 -0.02 0.01 40.0 0.03 774.0 7.0 644
23.00 NVDA1426I23 0.02 0.00 0.01 40.0 0.02 85.0 0.0 0
23.50 NVDA1420I23.5 0.04 0.00 0.01 10.0 0.05 837.0 0.0 0
23.50 NVDA1426I23.5 0.02 0.00 0.01 10.0 0.02 274.0 0.0 0
24.00 NVDA1420I24 0.03 0.00 0.01 10.0 0.03 800.0 1.0 192
24.00 NVDA1426I24 0.02 0.00 0.01 10.0 0.02 219.0 0.0 0
24.50 NVDA1420I24.5 0.04 0.00 0.01 10.0 0.05 838.0 0.0 0
24.50 NVDA1426I24.5 0.02 0.00 0.01 69.0 0.02 297.0 0.0 0
25.00 NVDA1420I25 0.02 -0.01 0.01 1.0 0.03 642.0 45.0 134
25.00 NVDA1426I25 0.02 0.00 0.01 40.0 0.02 288.0 0.0 0
25.50 NVDA1420I25.5 0.04 0.00 0.01 22.0 0.05 803.0 0.0 0
25.50 NVDA1426I25.5 0.02 0.00 0.01 30.0 0.02 284.0 0.0 0
26.00 NVDA1420I26 0.04 0.00 0.01 10.0 0.05 835.0 110.0 110
26.00 NVDA1426I26 0.02 0.00 0.01 10.0 0.02 269.0 0.0 0
26.50 NVDA1420I26.5 0.04 0.00 0.00 0.0 0.05 741.0 0.0 0
26.50 NVDA1426I26.5 0.02 0.00 0.01 10.0 0.02 247.0 0.0 0
27.00 NVDA1420I27 0.04 0.00 0.01 265.0 0.05 839.0 0.0 0
27.00 NVDA1426I27 0.02 0.00 0.00 0.0 0.02 259.0 0.0 0
27.50 NVDA1420I27.5 0.04 0.00 0.00 0.0 0.05 656.0 0.0 0
27.50 NVDA1426I27.5 0.02 0.00 0.00 0.0 0.02 259.0 0.0 0
28.00 NVDA1420I28 0.04 0.00 0.00 0.0 0.05 670.0 0.0 0
28.00 NVDA1426I28 0.02 0.00 0.00 0.0 0.02 259.0 0.0 0
28.50 NVDA1420I28.5 0.04 0.00 0.00 0.0 0.05 681.0 0.0 0
28.50 NVDA1426I28.5 0.02 0.00 0.00 0.0 0.02 259.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NVDA1420U8 0.04 0.00 0.01 10.0 0.05 907.0 0.0 50
9.00 NVDA1420U9 0.04 0.00 0.01 52.0 0.05 802.0 0.0 0
10.00 NVDA1420U10 0.02 -0.02 0.01 10.0 0.05 535.0 52.0 52
10.00 NVDA1426U10 0.02 0.00 0.01 3.0 0.02 259.0 0.0 0
10.50 NVDA1420U10.5 0.04 0.00 0.00 0.0 0.05 676.0 0.0 0
10.50 NVDA1426U10.5 0.02 0.00 0.01 3.0 0.02 273.0 3.0 4
11.00 NVDA1420U11 0.04 0.00 0.01 33.0 0.05 824.0 0.0 0
11.00 NVDA1426U11 0.02 0.00 0.01 29.0 0.02 316.0 0.0 0
11.50 NVDA1420U11.5 0.04 0.00 0.00 0.0 0.05 327.0 0.0 0
11.50 NVDA1426U11.5 0.03 0.01 0.01 3.0 0.02 317.0 13.0 13
12.00 NVDA1420U12 0.02 -0.01 0.01 53.0 0.03 656.0 1.0 77
12.00 NVDA1426U12 0.02 0.00 0.01 50.0 0.02 319.0 0.0 0
12.50 NVDA1420U12.5 0.04 0.00 0.00 0.0 0.05 670.0 0.0 0
12.50 NVDA1426U12.5 0.02 0.00 0.01 10.0 0.02 310.0 0.0 0
13.00 NVDA1420U13 0.03 0.00 0.01 10.0 0.03 624.0 1.0 103
13.00 NVDA1426U13 0.02 0.00 0.01 102.0 0.02 329.0 0.0 0
13.50 NVDA1420U13.5 0.04 0.00 0.00 0.0 0.05 681.0 0.0 0
13.50 NVDA1426U13.5 0.02 0.00 0.01 106.0 0.02 329.0 0.0 0
14.00 NVDA1420U14 0.01 0.00 0.01 1.0 0.01 163.0 1.0 216
14.00 NVDA1426U14 0.02 0.00 0.01 73.0 0.02 328.0 0.0 0
14.50 NVDA1420U14.5 0.04 0.00 0.01 127.0 0.05 845.0 0.0 0
14.50 NVDA1426U14.5 0.02 0.00 0.01 3.0 0.02 327.0 0.0 0
15.00 NVDA1420U15 0.01 0.00 0.01 3.0 0.01 163.0 3.0 577
15.00 NVDA1426U15 0.02 0.00 0.01 92.0 0.02 320.0 0.0 0
15.50 NVDA1420U15.5 0.04 0.00 0.01 10.0 0.05 862.0 0.0 0
15.50 NVDA1426U15.5 0.02 0.00 0.01 10.0 0.02 418.0 0.0 0
16.00 NVDA1420U16 0.01 0.00 0.01 10.0 0.01 132.0 7.0 16,079
16.00 NVDA1426U16 0.51 0.49 0.01 10.0 0.02 119.0 5.0 5
16.50 NVDA1420U16.5 0.04 0.00 0.01 10.0 0.05 915.0 0.0 0
16.50 NVDA1426U16.5 0.03 0.00 0.01 2.0 0.02 3.0 0.0 0
17.00 NVDA1420U17 0.01 0.00 0.01 10.0 0.03 606.0 10.0 3,974
17.00 NVDA1426U17 0.08 0.05 0.01 10.0 0.03 473.0 5.0 18
17.50 NVDA1420U17.5 0.01 0.00 0.01 10.0 0.03 657.0 123.0 282
17.50 NVDA1426U17.5 1.13 1.09 0.01 50.0 0.03 410.0 11.0 23
18.00 NVDA1420U18 0.01 0.00 0.01 10.0 0.03 437.0 150.0 3,435
18.00 NVDA1426U18 0.02 0.01 0.01 259.0 0.04 372.0 10.0 28
18.50 NVDA1420U18.5 0.01 0.00 0.01 1.0 0.03 575.0 85.0 996
18.50 NVDA1426U18.5 0.07 0.04 0.05 680.0 0.08 88.0 10.0 262
19.00 NVDA1420U19 0.03 0.02 0.01 47.0 0.04 1157.0 35.0 6,261
19.00 NVDA1426U19 0.19 0.06 0.17 1423.0 0.20 186.0 91.0 278
19.50 NVDA1420U19.5 0.20 0.00 0.29 2831.0 0.45 1872.0 13.0 2,150
19.50 NVDA1426U19.5 0.37 0.00 0.46 2008.0 0.52 531.0 29.0 69
20.00 NVDA1420U20 0.91 0.21 0.78 2744.0 0.95 2214.0 122.0 1,021
20.00 NVDA1426U20 0.94 0.33 0.80 2162.0 0.97 1380.0 42.0 826
20.50 NVDA1420U20.5 0.84 -0.19 1.27 1625.0 1.46 1058.0 2.0 70
20.50 NVDA1426U20.5 1.31 0.26 1.28 530.0 1.46 220.0 15.0 15
21.00 NVDA1420U21 1.46 -0.07 1.78 1974.0 1.95 1337.0 28.0 366
21.00 NVDA1426U21 1.54 0.00 1.77 635.0 1.96 234.0 0.0 0
21.50 NVDA1420U21.5 1.94 -0.09 2.05 1533.0 2.45 653.0 13.0 13
21.50 NVDA1426U21.5 2.04 0.00 2.27 1104.0 2.45 183.0 0.0 0
22.00 NVDA1420U22 2.85 0.33 2.77 1473.0 2.94 690.0 10.0 44
22.00 NVDA1426U22 2.53 0.00 2.63 1385.0 2.95 264.0 0.0 0
22.50 NVDA1420U22.5 3.00 0.00 3.00 1587.0 3.45 655.0 0.0 0
22.50 NVDA1426U22.5 3.00 0.00 3.10 210.0 3.45 220.0 0.0 0
23.00 NVDA1420U23 3.50 0.00 3.50 519.0 3.95 65.0 0.0 0
23.00 NVDA1426U23 3.50 0.00 3.60 269.0 3.95 83.0 0.0 0
23.50 NVDA1420U23.5 4.00 0.00 4.00 474.0 4.45 120.0 0.0 0
23.50 NVDA1426U23.5 4.00 0.00 4.10 121.0 4.45 81.0 0.0 0
24.00 NVDA1420U24 4.65 0.15 4.50 924.0 4.95 579.0 2.0 178
24.00 NVDA1426U24 4.50 0.00 4.60 206.0 4.95 91.0 0.0 0
24.50 NVDA1420U24.5 5.00 0.00 5.00 411.0 5.45 226.0 0.0 0
24.50 NVDA1426U24.5 5.00 0.00 5.10 145.0 5.45 91.0 0.0 0
25.00 NVDA1420U25 6.75 1.25 5.50 505.0 5.95 111.0 28.0 28
25.00 NVDA1426U25 5.50 0.00 5.60 121.0 6.00 81.0 0.0 0
25.50 NVDA1420U25.5 6.00 0.00 6.00 211.0 6.50 111.0 0.0 0
25.50 NVDA1426U25.5 6.00 0.00 6.10 121.0 6.50 81.0 0.0 0
26.00 NVDA1420U26 7.00 0.50 6.50 211.0 7.00 111.0 9.0 9
26.00 NVDA1426U26 6.50 0.00 6.60 198.0 7.00 65.0 0.0 0
26.50 NVDA1420U26.5 7.00 0.00 7.00 211.0 7.50 111.0 0.0 0
26.50 NVDA1426U26.5 7.00 0.00 7.10 198.0 7.50 209.0 0.0 0
27.00 NVDA1420U27 6.30 0.00 6.90 211.0 8.20 95.0 0.0 0
27.00 NVDA1426U27 7.20 0.00 6.90 75.0 8.15 76.0 0.0 0
27.50 NVDA1420U27.5 7.55 0.00 7.40 116.0 8.65 201.0 0.0 0
27.50 NVDA1426U27.5 7.70 0.00 6.95 65.0 9.10 65.0 0.0 0
28.00 NVDA1420U28 6.65 0.00 8.70 105.0 9.00 95.0 0.0 0
28.00 NVDA1426U28 8.25 0.00 7.80 65.0 9.60 65.0 0.0 0
28.50 NVDA1420U28.5 8.80 0.00 8.50 81.0 9.60 70.0 0.0 0
28.50 NVDA1426U28.5 8.75 0.00 9.20 10.0 9.60 10.0 0.0 0
Trading Center