$20.46 +0.12 (0.57%) NVIDIA Corp - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 20.46
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.12 (0.57%)
Prev Close: 20.34
Open: 20.52
Bid: 20.45
Ask: 20.46
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 NVDA1428K11 6.80 0.00 8.55 168.0 9.55 139.0 0.0 0
11.50 NVDA1428K11.5 7.05 0.00 8.35 107.0 9.05 107.0 0.0 0
12.00 NVDA1428K12 5.80 0.00 7.90 168.0 8.55 168.0 0.0 0
12.50 NVDA1428K12.5 5.30 0.00 7.40 168.0 8.05 168.0 0.0 0
13.00 NVDA1428K13 6.90 0.00 7.15 111.0 7.55 46.0 0.0 0
13.50 NVDA1428K13.5 6.40 0.00 6.65 107.0 7.05 46.0 0.0 0
14.00 NVDA1428K14 5.90 0.00 6.15 107.0 6.55 107.0 0.0 0
14.50 NVDA1428K14.5 5.40 0.00 5.65 107.0 6.05 10.0 0.0 0
15.00 NVDA1428K15 4.90 0.00 5.15 107.0 5.55 10.0 0.0 0
15.50 NVDA1428K15.5 4.40 0.00 4.65 107.0 5.00 87.0 0.0 0
16.00 NVDA1428K16 2.30 -1.60 4.15 70.0 4.55 46.0 5.0 5
16.50 NVDA1428K16.5 1.12 -2.28 3.65 141.0 4.05 76.0 30.0 30
17.00 NVDA1428K17 1.39 -1.56 3.15 273.0 3.55 117.0 46.0 155
17.50 NVDA1428K17.5 1.31 -1.46 2.68 581.0 3.05 52.0 15.0 172
18.00 NVDA1428K18 1.85 -0.12 2.19 1835.0 2.60 1092.0 50.0 82
18.50 NVDA1428K18.5 1.37 -0.11 1.77 1386.0 2.03 234.0 62.0 171
19.00 NVDA1428K19 1.25 0.00 1.28 319.0 1.60 703.0 28.0 24
19.50 NVDA1428K19.5 0.99 0.18 0.82 1049.0 1.04 233.0 1.0 89
20.00 NVDA1428K20 0.55 0.07 0.47 1733.0 0.58 243.0 119.0 547
20.50 NVDA1428K20.5 0.21 0.03 0.18 797.0 0.22 99.0 293.0 1,037
21.00 NVDA1428K21 0.10 0.02 0.05 402.0 0.09 615.0 10.0 485
21.50 NVDA1428K21.5 0.01 0.00 0.01 25.0 0.05 972.0 0.0 0
22.00 NVDA1428K22 0.04 0.00 0.01 1.0 0.04 806.0 0.0 0
22.50 NVDA1428K22.5 0.20 0.16 0.02 129.0 0.02 73.0 31.0 30
23.00 NVDA1428K23 0.22 0.18 0.01 306.0 0.03 567.0 50.0 50
23.50 NVDA1428K23.5 0.03 0.00 0.01 10.0 0.03 314.0 0.0 0
24.00 NVDA1428K24 0.03 0.00 0.01 10.0 0.02 9.0 0.0 0
24.50 NVDA1428K24.5 0.02 0.00 0.03 168.0 0.02 310.0 0.0 0
25.00 NVDA1428K25 0.07 0.05 0.02 210.0 0.02 411.0 5.0 5
25.50 NVDA1428K25.5 0.02 0.00 0.01 133.0 0.02 446.0 0.0 0
26.00 NVDA1428K26 0.02 0.00 0.01 10.0 0.02 291.0 0.0 0
26.50 NVDA1428K26.5 0.02 0.00 0.00 0.0 0.02 267.0 0.0 0
27.00 NVDA1428K27 0.02 0.00 0.00 0.0 0.02 286.0 0.0 0
27.50 NVDA1428K27.5 0.02 0.00 0.00 0.0 0.02 267.0 0.0 0
28.00 NVDA1428K28 0.02 0.00 0.00 0.0 0.02 267.0 0.0 0
28.50 NVDA1428K28.5 0.02 0.00 0.00 0.0 0.02 266.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 NVDA1428W11 0.02 0.00 0.01 65.0 0.02 168.0 0.0 0
11.50 NVDA1428W11.5 0.02 0.00 0.01 25.0 0.02 425.0 0.0 0
12.00 NVDA1428W12 0.02 0.00 0.01 10.0 0.02 467.0 0.0 0
12.50 NVDA1428W12.5 0.02 0.00 0.01 150.0 0.02 468.0 0.0 0
13.00 NVDA1428W13 0.02 0.00 0.01 10.0 0.02 368.0 0.0 0
13.50 NVDA1428W13.5 0.02 0.00 0.01 66.0 0.02 452.0 0.0 0
14.00 NVDA1428W14 0.02 0.00 0.01 3.0 0.02 452.0 0.0 0
14.50 NVDA1428W14.5 0.02 0.00 0.01 68.0 0.02 462.0 0.0 0
15.00 NVDA1428W15 0.02 0.00 0.01 154.0 0.02 448.0 0.0 0
15.50 NVDA1428W15.5 0.02 0.00 0.01 448.0 0.02 297.0 0.0 0
16.00 NVDA1428W16 0.03 0.00 0.02 469.0 0.02 111.0 0.0 0
16.50 NVDA1428W16.5 0.34 0.32 0.01 1.0 0.02 151.0 50.0 65
17.00 NVDA1428W17 0.20 0.19 0.01 1.0 0.02 58.0 2.0 278
17.50 NVDA1428W17.5 0.04 0.03 0.01 10.0 0.03 125.0 1.0 250
18.00 NVDA1428W18 0.05 0.04 0.01 75.0 0.03 41.0 1.0 229
18.50 NVDA1428W18.5 0.30 0.29 0.01 81.0 0.05 778.0 1020.0 820
19.00 NVDA1428W19 0.13 0.11 0.02 69.0 0.05 6.0 11.0 360
19.50 NVDA1428W19.5 0.14 0.10 0.01 981.0 0.07 1483.0 10.0 106
20.00 NVDA1428W20 0.12 0.00 0.06 1615.0 0.11 267.0 86.0 97
20.50 NVDA1428W20.5 0.29 -0.04 0.23 343.0 0.30 1535.0 200.0 1
21.00 NVDA1428W21 1.06 0.36 0.57 265.0 0.70 1926.0 10.0 64
21.50 NVDA1428W21.5 1.15 0.00 0.94 234.0 1.27 277.0 0.0 0
22.00 NVDA1428W22 1.64 0.00 1.32 628.0 1.76 350.0 0.0 0
22.50 NVDA1428W22.5 2.58 0.45 1.92 209.0 2.26 194.0 2.0 2
23.00 NVDA1428W23 2.63 0.00 2.41 1485.0 2.81 1603.0 0.0 0
23.50 NVDA1428W23.5 3.00 0.00 2.79 541.0 3.35 430.0 0.0 0
24.00 NVDA1428W24 3.45 0.00 3.25 273.0 3.85 273.0 0.0 0
24.50 NVDA1428W24.5 3.95 0.00 3.75 273.0 4.35 273.0 0.0 0
25.00 NVDA1428W25 4.45 0.00 4.25 273.0 4.85 273.0 0.0 0
25.50 NVDA1428W25.5 4.95 0.00 4.75 294.0 5.40 294.0 0.0 0
26.00 NVDA1428W26 5.45 0.00 5.25 273.0 5.85 273.0 0.0 0
26.50 NVDA1428W26.5 5.95 0.00 5.75 273.0 6.35 273.0 0.0 0
27.00 NVDA1428W27 6.45 0.00 6.25 107.0 6.85 107.0 0.0 0
27.50 NVDA1428W27.5 6.95 0.00 6.70 75.0 7.40 21.0 0.0 0
28.00 NVDA1428W28 6.45 0.00 5.90 168.0 8.80 1.0 0.0 0
28.50 NVDA1428W28.5 6.35 0.00 6.60 1.0 8.40 168.0 0.0 0