NVIDIA Corp $19.45

up +0.06


29/8/2014 04:00 PM  |  NASDAQ : NVDA  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 19.45
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.06 (0.31 %)
Prev Close: 19.39
Open: 19.46
Bid: 19.44
Ask: 19.45
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 9%
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NVDA1420I8 9.55 0.00 9.80 10.0 13.10 38.0 0.0 0
9.00 NVDA1420I9 8.45 0.00 8.80 20.0 12.10 62.0 0.0 0
10.00 NVDA1405I10 8.65 0.00 7.40 40.0 9.55 196.0 0.0 0
10.00 NVDA1412I10 7.30 0.00 7.75 196.0 9.55 196.0 0.0 0
10.00 NVDA1420I10 8.00 0.30 7.80 90.0 9.50 90.0 10.0 2
10.00 NVDA1426I10 7.30 0.00 7.75 196.0 9.70 196.0 0.0 0
10.50 NVDA1412I10.5 6.80 0.00 7.25 40.0 9.05 1.0 0.0 0
10.50 NVDA1426I10.5 6.80 0.00 7.25 196.0 9.20 196.0 0.0 0
11.00 NVDA1405I11 6.70 0.00 7.20 196.0 9.40 196.0 0.0 0
11.00 NVDA1412I11 7.25 0.00 6.75 196.0 8.50 28.0 0.0 0
11.00 NVDA1420I11 6.55 0.00 8.10 46.0 8.50 38.0 0.0 0
11.00 NVDA1426I11 7.60 0.00 7.60 98.0 9.20 98.0 0.0 0
11.50 NVDA1405I11.5 6.00 0.00 6.50 196.0 9.05 196.0 0.0 0
11.50 NVDA1412I11.5 5.75 0.00 6.85 28.0 8.70 28.0 0.0 0
11.50 NVDA1420I11.5 6.05 0.00 7.65 90.0 8.15 196.0 0.0 0
11.50 NVDA1426I11.5 6.05 0.00 7.10 95.0 8.80 28.0 0.0 0
12.00 NVDA1405I12 7.10 0.00 7.05 39.0 7.60 45.0 0.0 0
12.00 NVDA1412I12 7.15 0.00 7.20 28.0 7.60 196.0 0.0 0
12.00 NVDA1420I12 7.25 0.15 7.20 80.0 7.60 81.0 3.0 3
12.00 NVDA1426I12 6.90 0.00 7.00 11.0 7.80 75.0 0.0 0
12.50 NVDA1405I12.5 6.60 0.00 6.60 64.0 7.10 53.0 0.0 0
12.50 NVDA1412I12.5 6.65 0.00 6.70 64.0 7.05 64.0 0.0 0
12.50 NVDA1420I12.5 6.60 0.00 6.70 355.0 7.10 346.0 0.0 0
12.50 NVDA1426I12.5 6.40 0.00 6.55 545.0 7.25 333.0 0.0 0
13.00 NVDA1405I13 6.10 0.00 6.15 139.0 6.60 139.0 0.0 0
13.00 NVDA1412I13 6.15 0.00 6.20 100.0 6.55 100.0 0.0 0
13.00 NVDA1420I13 6.10 0.00 6.20 692.0 6.60 548.0 6.0 17
13.00 NVDA1426I13 5.90 0.00 6.05 545.0 6.75 333.0 0.0 0
13.50 NVDA1405I13.5 5.60 0.00 5.65 137.0 6.10 137.0 0.0 0
13.50 NVDA1412I13.5 5.65 0.00 5.70 100.0 6.05 100.0 0.0 0
13.50 NVDA1420I13.5 5.60 0.00 5.75 652.0 6.05 652.0 0.0 0
13.50 NVDA1426I13.5 5.45 0.00 5.55 551.0 6.25 338.0 0.0 0
14.00 NVDA1405I14 5.10 0.00 5.15 137.0 5.60 136.0 0.0 0
14.00 NVDA1412I14 5.15 0.00 5.20 95.0 5.55 100.0 0.0 0
14.00 NVDA1420I14 4.75 -0.35 5.25 1260.0 5.55 1255.0 10.0 12
14.00 NVDA1426I14 5.00 0.00 5.05 995.0 5.75 857.0 0.0 0
14.50 NVDA1405I14.5 4.60 0.00 4.65 425.0 5.10 400.0 0.0 0
14.50 NVDA1412I14.5 4.65 0.00 4.75 89.0 5.05 72.0 0.0 0
14.50 NVDA1420I14.5 4.60 0.00 4.75 1237.0 5.05 1235.0 0.0 0
14.50 NVDA1426I14.5 4.50 0.00 4.70 738.0 5.15 783.0 0.0 0
15.00 NVDA1405I15 4.10 0.00 4.20 985.0 4.60 1136.0 0.0 0
15.00 NVDA1412I15 4.15 0.00 4.25 340.0 4.55 844.0 0.0 0
15.00 NVDA1420I15 4.20 0.10 4.25 1363.0 4.55 1305.0 2.0 32
15.00 NVDA1426I15 4.00 0.00 4.20 842.0 4.65 855.0 0.0 0
15.50 NVDA1405I15.5 3.65 0.00 3.70 1071.0 4.10 959.0 0.0 0
15.50 NVDA1412I15.5 3.65 0.00 3.75 280.0 4.05 422.0 0.0 0
15.50 NVDA1420I15.5 3.60 0.00 3.75 1318.0 4.10 1298.0 0.0 0
15.50 NVDA1426I15.5 3.50 0.00 3.75 1044.0 4.10 808.0 0.0 0
16.00 NVDA1405I16 3.15 0.00 3.25 1000.0 3.60 1145.0 0.0 0
16.00 NVDA1412I16 3.15 0.00 3.25 920.0 3.55 988.0 0.0 0
16.00 NVDA1420I16 3.40 0.00 3.35 1609.0 3.55 1602.0 30.0 1,004
16.00 NVDA1426I16 3.00 0.00 3.25 846.0 3.65 1071.0 0.0 0
16.50 NVDA1405I16.5 2.66 0.00 2.75 1282.0 3.10 1145.0 0.0 0
16.50 NVDA1412I16.5 2.70 0.00 2.75 911.0 3.05 702.0 0.0 0
16.50 NVDA1420I16.5 2.74 0.08 2.76 1364.0 3.05 1563.0 1.0 1
16.50 NVDA1426I16.5 2.53 0.00 2.77 721.0 3.15 1004.0 0.0 0
17.00 NVDA1405I17 2.00 -0.16 2.25 1074.0 2.57 636.0 1.0 585
17.00 NVDA1412I17 1.17 -1.03 2.26 783.0 2.52 82.0 40.0 40
17.00 NVDA1420I17 2.55 0.10 2.37 1007.0 2.48 53.0 5.0 2,688
17.00 NVDA1426I17 2.45 0.40 2.31 760.0 2.59 798.0 1.0 0
17.50 NVDA1405I17.5 1.50 -0.17 1.76 1570.0 2.05 1365.0 5.0 1,121
17.50 NVDA1412I17.5 1.65 -0.06 1.77 1640.0 2.02 123.0 10.0 259
17.50 NVDA1420I17.5 1.70 0.00 1.83 1305.0 1.99 242.0 0.0 0
17.50 NVDA1426I17.5 1.61 -0.03 1.80 761.0 2.11 738.0 3.0 3
18.00 NVDA1405I18 1.17 0.00 1.26 1057.0 1.55 808.0 24.0 63
18.00 NVDA1412I18 1.27 0.03 1.29 1120.0 1.53 87.0 5.0 27
18.00 NVDA1420I18 1.50 -0.02 1.50 61.0 1.53 160.0 211.0 10,441
18.00 NVDA1426I18 1.28 0.00 1.40 1171.0 1.65 1764.0 0.0 0
18.50 NVDA1405I18.5 0.85 0.14 0.78 68.0 1.00 86.0 5.0 365
18.50 NVDA1412I18.5 0.92 -0.03 0.94 2261.0 1.05 190.0 18.0 63
18.50 NVDA1420I18.5 0.90 -0.09 1.06 60.0 1.10 67.0 16.0 31
18.50 NVDA1426I18.5 0.95 -0.06 1.04 393.0 1.15 127.0 25.0 33
19.00 NVDA1405I19 0.41 -0.05 0.50 41.0 0.55 254.0 30.0 913
19.00 NVDA1412I19 0.53 -0.01 0.59 42.0 0.63 160.0 4.0 183
19.00 NVDA1420I19 0.63 -0.05 0.65 1067.0 0.71 37.0 153.0 6,160
19.00 NVDA1426I19 0.70 0.00 0.73 29.0 0.77 100.0 40.0 78
19.50 NVDA1405I19.5 0.18 -0.02 0.18 3.0 0.20 40.0 740.0 3,408
19.50 NVDA1412I19.5 0.25 -0.05 0.28 79.0 0.32 420.0 16.0 200
19.50 NVDA1420I19.5 0.38 0.01 0.37 66.0 0.40 184.0 603.0 819
19.50 NVDA1426I19.5 0.43 0.02 0.39 1621.0 0.48 292.0 40.0 15
20.00 NVDA1405I20 0.07 0.00 0.04 86.0 0.07 691.0 4.0 133
20.00 NVDA1412I20 0.12 0.00 0.11 302.0 0.14 271.0 10.0 119
20.00 NVDA1420I20 0.20 0.00 0.18 445.0 0.21 83.0 197.0 5,232
20.00 NVDA1426I20 0.24 0.03 0.22 1042.0 0.27 20.0 13.0 68
20.50 NVDA1405I20.5 0.10 0.09 0.01 100.0 0.04 814.0 10.0 11
20.50 NVDA1412I20.5 0.12 0.09 0.03 735.0 0.07 721.0 11.0 28
20.50 NVDA1420I20.5 0.09 0.00 0.08 303.0 0.10 35.0 2.0 805
20.50 NVDA1426I20.5 0.15 0.05 0.13 116.0 0.15 76.0 10.0 99
21.00 NVDA1405I21 0.09 0.08 0.01 70.0 0.03 237.0 14.0 20
21.00 NVDA1412I21 0.01 0.00 0.01 588.0 0.05 625.0 0.0 0
21.00 NVDA1420I21 0.06 0.03 0.03 443.0 0.07 1098.0 2.0 3,597
21.00 NVDA1426I21 0.09 0.05 0.04 1170.0 0.10 1007.0 3.0 0
21.50 NVDA1405I21.5 0.01 0.00 0.01 10.0 0.04 332.0 0.0 0
21.50 NVDA1412I21.5 0.10 0.09 0.01 1.0 0.04 746.0 17.0 17
21.50 NVDA1420I21.5 0.02 0.00 0.01 282.0 0.05 1085.0 0.0 0
21.50 NVDA1426I21.5 0.01 0.00 0.02 597.0 0.07 1085.0 0.0 0
22.00 NVDA1405I22 0.04 0.01 0.01 10.0 0.03 176.0 8.0 8
22.00 NVDA1412I22 0.01 0.00 0.01 10.0 0.04 582.0 0.0 0
22.00 NVDA1420I22 0.03 0.02 0.01 39.0 0.04 812.0 5.0 422
22.00 NVDA1426I22 0.05 0.00 0.01 146.0 0.05 748.0 0.0 0
22.50 NVDA1405I22.5 0.03 0.00 0.01 10.0 0.03 254.0 0.0 0
22.50 NVDA1412I22.5 0.03 0.00 0.01 10.0 0.03 157.0 0.0 0
22.50 NVDA1420I22.5 0.01 0.00 0.01 61.0 0.03 235.0 0.0 0
22.50 NVDA1426I22.5 0.04 0.00 0.01 74.0 0.04 642.0 0.0 0
23.00 NVDA1405I23 0.03 0.00 0.01 10.0 0.02 98.0 0.0 0
23.00 NVDA1412I23 0.07 0.04 0.01 10.0 0.03 382.0 5.0 5
23.00 NVDA1420I23 0.05 0.04 0.01 40.0 0.03 149.0 322.0 726
23.00 NVDA1426I23 0.04 0.00 0.01 101.0 0.04 715.0 0.0 0
23.50 NVDA1405I23.5 0.02 0.00 0.01 10.0 0.02 105.0 0.0 0
23.50 NVDA1412I23.5 0.03 0.00 0.01 10.0 0.03 115.0 0.0 0
23.50 NVDA1420I23.5 0.03 0.00 0.01 10.0 0.03 380.0 0.0 0
23.50 NVDA1426I23.5 0.03 0.00 0.01 1.0 0.03 230.0 0.0 0
24.00 NVDA1405I24 0.02 0.00 0.01 10.0 0.02 220.0 0.0 0
24.00 NVDA1412I24 0.03 0.00 0.01 10.0 0.03 118.0 0.0 0
24.00 NVDA1420I24 0.03 0.00 0.01 10.0 0.03 452.0 1.0 192
24.00 NVDA1426I24 0.03 0.00 0.01 10.0 0.03 529.0 0.0 0
24.50 NVDA1405I24.5 0.02 0.00 0.01 1.0 0.02 380.0 0.0 0
24.50 NVDA1412I24.5 0.03 0.00 0.01 44.0 0.03 109.0 0.0 0
24.50 NVDA1420I24.5 0.01 0.00 0.01 10.0 0.03 311.0 0.0 0
24.50 NVDA1426I24.5 0.03 0.00 0.01 69.0 0.03 530.0 0.0 0
25.00 NVDA1405I25 0.02 0.00 0.01 10.0 0.02 382.0 0.0 0
25.00 NVDA1412I25 0.03 0.00 0.01 10.0 0.02 213.0 0.0 0
25.00 NVDA1420I25 0.02 -0.01 0.01 1.0 0.03 154.0 45.0 134
25.00 NVDA1426I25 0.03 0.00 0.01 40.0 0.03 511.0 0.0 0
25.50 NVDA1405I25.5 0.02 0.00 0.01 10.0 0.02 396.0 0.0 0
25.50 NVDA1412I25.5 0.02 0.00 0.01 28.0 0.02 140.0 0.0 0
25.50 NVDA1420I25.5 0.02 0.00 0.01 22.0 0.02 143.0 0.0 0
25.50 NVDA1426I25.5 0.03 0.00 0.01 30.0 0.03 509.0 0.0 0
26.00 NVDA1405I26 0.02 0.00 0.01 194.0 0.02 396.0 0.0 0
26.00 NVDA1412I26 0.02 0.00 0.01 10.0 0.02 88.0 0.0 0
26.00 NVDA1420I26 0.04 0.02 0.01 10.0 0.02 150.0 110.0 110
26.00 NVDA1426I26 0.03 0.00 0.01 10.0 0.03 501.0 0.0 0
26.50 NVDA1405I26.5 0.02 0.00 0.01 152.0 0.02 242.0 0.0 0
26.50 NVDA1412I26.5 0.02 0.00 0.01 146.0 0.02 106.0 0.0 0
26.50 NVDA1426I26.5 0.03 0.00 0.01 10.0 0.03 406.0 0.0 0
27.00 NVDA1405I27 0.02 0.00 0.00 0.0 0.02 182.0 0.0 0
27.00 NVDA1412I27 0.02 0.00 0.01 146.0 0.02 101.0 0.0 0
27.00 NVDA1420I27 0.02 0.00 0.01 265.0 0.02 127.0 0.0 0
27.00 NVDA1426I27 0.02 0.00 0.00 0.0 0.02 74.0 0.0 0
27.50 NVDA1405I27.5 0.02 0.00 0.00 0.0 0.02 185.0 0.0 0
27.50 NVDA1412I27.5 0.02 0.00 0.00 0.0 0.02 102.0 0.0 0
27.50 NVDA1426I27.5 0.02 0.00 0.00 0.0 0.02 163.0 0.0 0
28.00 NVDA1405I28 0.02 0.00 0.00 0.0 0.02 182.0 0.0 0
28.00 NVDA1412I28 0.02 0.00 0.00 0.0 0.02 103.0 0.0 0
28.00 NVDA1420I28 0.02 0.00 0.00 0.0 0.02 113.0 0.0 0
28.00 NVDA1426I28 0.02 0.00 0.00 0.0 0.02 104.0 0.0 0
28.50 NVDA1405I28.5 0.02 0.00 0.00 0.0 0.02 109.0 0.0 0
28.50 NVDA1412I28.5 0.02 0.00 0.00 0.0 0.02 103.0 0.0 0
28.50 NVDA1426I28.5 0.02 0.00 0.00 0.0 0.02 104.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NVDA1420U8 0.02 0.00 0.01 10.0 0.02 124.0 0.0 50
9.00 NVDA1420U9 0.02 0.00 0.01 52.0 0.02 128.0 0.0 0
10.00 NVDA1405U10 0.02 0.00 0.01 3.0 0.02 84.0 0.0 0
10.00 NVDA1412U10 0.02 0.00 0.01 3.0 0.02 103.0 0.0 0
10.00 NVDA1420U10 0.02 0.00 0.01 10.0 0.02 119.0 52.0 52
10.00 NVDA1426U10 0.02 0.00 0.01 3.0 0.02 94.0 0.0 0
10.50 NVDA1412U10.5 0.02 0.00 0.01 3.0 0.02 148.0 0.0 0
10.50 NVDA1426U10.5 0.02 0.00 0.01 3.0 0.02 158.0 3.0 4
11.00 NVDA1405U11 0.02 0.00 0.01 3.0 0.02 152.0 0.0 0
11.00 NVDA1412U11 0.02 0.00 0.01 93.0 0.02 152.0 0.0 0
11.00 NVDA1420U11 0.02 0.00 0.01 33.0 0.02 128.0 0.0 0
11.00 NVDA1426U11 0.02 0.00 0.01 29.0 0.02 357.0 0.0 0
11.50 NVDA1405U11.5 0.02 0.00 0.01 113.0 0.02 152.0 0.0 0
11.50 NVDA1412U11.5 0.02 0.00 0.01 118.0 0.02 148.0 0.0 0
11.50 NVDA1420U11.5 0.02 0.00 0.00 0.0 0.02 113.0 0.0 0
11.50 NVDA1426U11.5 0.03 0.01 0.01 3.0 0.02 501.0 13.0 13
12.00 NVDA1405U12 0.02 0.00 0.01 1.0 0.02 154.0 0.0 0
12.00 NVDA1412U12 0.02 0.00 0.01 11.0 0.02 150.0 0.0 0
12.00 NVDA1420U12 0.02 0.00 0.01 53.0 0.02 138.0 1.0 77
12.00 NVDA1426U12 0.02 0.00 0.01 50.0 0.02 501.0 0.0 0
12.50 NVDA1405U12.5 0.02 0.00 0.01 11.0 0.02 261.0 0.0 0
12.50 NVDA1412U12.5 0.02 0.00 0.01 50.0 0.02 266.0 0.0 0
12.50 NVDA1420U12.5 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
12.50 NVDA1426U12.5 0.02 0.00 0.01 10.0 0.02 518.0 0.0 0
13.00 NVDA1405U13 0.02 0.00 0.01 50.0 0.02 393.0 0.0 0
13.00 NVDA1412U13 0.02 0.00 0.01 50.0 0.02 358.0 0.0 0
13.00 NVDA1420U13 0.03 0.01 0.01 10.0 0.02 158.0 1.0 103
13.00 NVDA1426U13 0.02 0.00 0.01 102.0 0.02 480.0 0.0 0
13.50 NVDA1405U13.5 0.02 0.00 0.01 50.0 0.02 390.0 0.0 0
13.50 NVDA1412U13.5 0.02 0.00 0.01 50.0 0.02 358.0 0.0 0
13.50 NVDA1420U13.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
13.50 NVDA1426U13.5 0.03 0.00 0.01 106.0 0.03 610.0 0.0 0
14.00 NVDA1405U14 0.02 0.00 0.01 182.0 0.02 388.0 0.0 0
14.00 NVDA1412U14 0.02 0.00 0.01 163.0 0.02 203.0 0.0 0
14.00 NVDA1420U14 0.01 0.00 0.01 1.0 0.02 14.0 10.0 216
14.00 NVDA1426U14 0.03 0.00 0.01 73.0 0.03 681.0 0.0 0
14.50 NVDA1405U14.5 0.04 0.02 0.01 99.0 0.02 385.0 4.0 4
14.50 NVDA1412U14.5 0.02 0.00 0.01 94.0 0.02 198.0 0.0 0
14.50 NVDA1420U14.5 0.02 0.00 0.01 127.0 0.02 55.0 0.0 0
14.50 NVDA1426U14.5 0.03 0.00 0.01 3.0 0.03 661.0 0.0 0
15.00 NVDA1405U15 0.16 0.14 0.01 69.0 0.02 380.0 9.0 9
15.00 NVDA1412U15 0.08 0.05 0.01 163.0 0.02 3.0 17.0 17
15.00 NVDA1420U15 0.02 0.01 0.01 3.0 0.02 100.0 2.0 584
15.00 NVDA1426U15 0.04 0.00 0.01 92.0 0.04 803.0 0.0 0
15.50 NVDA1405U15.5 0.02 0.00 0.01 10.0 0.02 198.0 0.0 0
15.50 NVDA1412U15.5 0.04 0.01 0.01 102.0 0.03 206.0 9.0 17
15.50 NVDA1420U15.5 0.01 0.00 0.01 66.0 0.03 686.0 0.0 0
15.50 NVDA1426U15.5 0.05 0.00 0.01 129.0 0.04 657.0 0.0 0
16.00 NVDA1405U16 0.20 0.18 0.01 10.0 0.02 296.0 1.0 1
16.00 NVDA1412U16 0.13 0.12 0.01 280.0 0.03 165.0 17.0 130
16.00 NVDA1420U16 0.03 0.02 0.01 35.0 0.04 1995.0 15.0 16,124
16.00 NVDA1426U16 0.51 0.46 0.01 55.0 0.05 870.0 5.0 5
16.50 NVDA1405U16.5 0.13 0.12 0.01 10.0 0.03 719.0 10.0 34
16.50 NVDA1412U16.5 0.05 0.04 0.01 96.0 0.04 174.0 1.0 1,101
16.50 NVDA1420U16.5 0.02 0.00 0.01 296.0 0.04 117.0 0.0 0
16.50 NVDA1426U16.5 0.01 0.00 0.01 97.0 0.06 959.0 0.0 0
17.00 NVDA1405U17 0.01 0.00 0.01 95.0 0.03 905.0 400.0 707
17.00 NVDA1412U17 0.06 0.04 0.01 106.0 0.04 38.0 1.0 1,160
17.00 NVDA1420U17 0.04 -0.01 0.03 5.0 0.05 1954.0 17.0 4,313
17.00 NVDA1426U17 0.08 0.05 0.03 64.0 0.07 1544.0 5.0 18
17.50 NVDA1405U17.5 0.18 0.16 0.01 100.0 0.04 552.0 1.0 419
17.50 NVDA1412U17.5 0.31 0.29 0.02 300.0 0.05 644.0 1.0 8
17.50 NVDA1420U17.5 0.05 0.01 0.03 69.0 0.07 1335.0 86.0 159
17.50 NVDA1426U17.5 1.13 1.08 0.04 1178.0 0.10 2480.0 11.0 23
18.00 NVDA1405U18 0.02 0.01 0.01 72.0 0.04 907.0 3.0 184
18.00 NVDA1412U18 0.10 0.06 0.02 278.0 0.07 1141.0 10.0 11
18.00 NVDA1420U18 0.09 -0.01 0.06 73.0 0.10 1520.0 102.0 3,291
18.00 NVDA1426U18 0.19 0.09 0.08 715.0 0.14 2946.0 5.0 27
18.50 NVDA1405U18.5 0.05 0.02 0.01 34.0 0.05 1038.0 10.0 168
18.50 NVDA1412U18.5 0.10 0.02 0.06 97.0 0.10 1373.0 1.0 172
18.50 NVDA1420U18.5 0.13 0.00 0.11 54.0 0.13 487.0 15.0 213
18.50 NVDA1426U18.5 0.19 0.01 0.15 177.0 0.18 254.0 9.0 77
19.00 NVDA1405U19 0.08 -0.03 0.06 62.0 0.08 219.0 267.0 462
19.00 NVDA1412U19 0.15 -0.02 0.15 1.0 0.16 29.0 7.0 239
19.00 NVDA1420U19 0.24 -0.01 0.20 177.0 0.24 354.0 163.0 4,567
19.00 NVDA1426U19 0.81 0.50 0.28 68.0 0.33 1382.0 1.0 25
19.50 NVDA1405U19.5 0.30 0.02 0.22 141.0 0.25 31.0 548.0 45
19.50 NVDA1412U19.5 0.41 0.00 0.32 186.0 0.36 240.0 1.0 167
19.50 NVDA1420U19.5 0.51 0.00 0.41 205.0 0.44 138.0 2.0 302
19.50 NVDA1426U19.5 0.52 0.00 0.47 343.0 0.52 266.0 0.0 0
20.00 NVDA1405U20 0.73 0.09 0.57 123.0 0.68 2245.0 33.0 43
20.00 NVDA1412U20 0.75 0.00 0.65 123.0 0.76 1591.0 18.0 40
20.00 NVDA1420U20 0.83 0.00 0.71 159.0 0.76 86.0 21.0 1,335
20.00 NVDA1426U20 0.82 0.00 0.79 95.0 0.87 1349.0 0.0 0
20.50 NVDA1405U20.5 1.08 0.00 0.99 1101.0 1.28 1402.0 5.0 5
20.50 NVDA1412U20.5 1.27 0.16 1.05 1003.0 1.30 1449.0 1.0 20
20.50 NVDA1420U20.5 1.15 0.00 1.11 93.0 1.23 1501.0 0.0 0
20.50 NVDA1426U20.5 1.20 0.00 1.19 319.0 1.33 1532.0 0.0 0
21.00 NVDA1405U21 1.57 0.00 1.46 1485.0 1.78 1480.0 0.0 0
21.00 NVDA1412U21 2.56 0.98 1.53 39.0 1.79 1514.0 32.0 32
21.00 NVDA1420U21 3.55 1.94 1.53 1049.0 1.80 1840.0 18.0 115
21.00 NVDA1426U21 1.63 0.00 1.54 1093.0 1.82 1617.0 0.0 0
21.50 NVDA1405U21.5 2.05 0.00 1.97 1437.0 2.26 1483.0 0.0 0
21.50 NVDA1412U21.5 2.07 0.00 2.02 67.0 2.27 935.0 0.0 0
21.50 NVDA1420U21.5 2.08 0.00 1.99 1005.0 2.28 1743.0 0.0 0
21.50 NVDA1426U21.5 2.09 0.00 1.98 679.0 2.30 1183.0 0.0 0
22.00 NVDA1405U22 2.56 0.00 2.45 1206.0 2.77 1048.0 0.0 0
22.00 NVDA1412U22 2.57 0.00 2.51 74.0 2.77 962.0 0.0 0
22.00 NVDA1420U22 3.35 0.78 2.48 896.0 2.77 1630.0 43.0 43
22.00 NVDA1426U22 2.58 0.00 2.41 861.0 2.80 1001.0 0.0 0
22.50 NVDA1405U22.5 3.05 0.00 2.94 138.0 3.30 137.0 0.0 0
22.50 NVDA1412U22.5 3.05 0.00 3.00 1413.0 3.30 975.0 0.0 0
22.50 NVDA1420U22.5 3.05 0.00 2.99 882.0 3.30 1044.0 0.0 0
22.50 NVDA1426U22.5 3.05 0.00 2.90 640.0 3.30 970.0 0.0 0
23.00 NVDA1405U23 3.55 0.00 3.40 136.0 3.80 135.0 0.0 0
23.00 NVDA1412U23 3.55 0.00 3.50 348.0 3.80 330.0 0.0 0
23.00 NVDA1420U23 3.55 0.00 3.45 732.0 3.80 1663.0 0.0 0
23.00 NVDA1426U23 3.55 0.00 3.40 976.0 3.80 917.0 0.0 0
23.50 NVDA1405U23.5 4.05 0.00 3.90 138.0 4.30 137.0 0.0 0
23.50 NVDA1412U23.5 4.05 0.00 4.00 111.0 4.30 195.0 0.0 0
23.50 NVDA1420U23.5 4.05 0.00 3.90 1069.0 4.30 1077.0 0.0 0
23.50 NVDA1426U23.5 4.05 0.00 3.90 973.0 4.30 910.0 0.0 0
24.00 NVDA1405U24 4.55 0.00 4.40 136.0 4.80 135.0 0.0 0
24.00 NVDA1412U24 4.55 0.00 4.50 115.0 4.80 195.0 0.0 0
24.00 NVDA1420U24 4.65 0.10 4.45 652.0 4.80 623.0 2.0 178
24.00 NVDA1426U24 4.55 0.00 4.40 897.0 4.80 969.0 0.0 0
24.50 NVDA1405U24.5 5.05 0.00 4.90 136.0 5.30 135.0 0.0 0
24.50 NVDA1412U24.5 5.05 0.00 5.00 98.0 5.30 194.0 0.0 0
24.50 NVDA1420U24.5 5.05 0.00 4.95 1262.0 5.30 1219.0 0.0 0
24.50 NVDA1426U24.5 5.05 0.00 4.90 889.0 5.30 971.0 0.0 0
25.00 NVDA1405U25 5.55 0.00 5.40 123.0 5.85 138.0 0.0 0
25.00 NVDA1412U25 5.55 0.00 5.50 98.0 5.80 194.0 0.0 0
25.00 NVDA1420U25 6.75 1.20 5.40 1190.0 5.80 1073.0 28.0 28
25.00 NVDA1426U25 5.55 0.00 5.30 109.0 5.85 109.0 0.0 0
25.50 NVDA1405U25.5 6.05 0.00 5.90 123.0 6.35 138.0 0.0 0
25.50 NVDA1412U25.5 6.05 0.00 6.00 98.0 6.30 194.0 0.0 0
25.50 NVDA1420U25.5 6.05 0.00 5.90 211.0 6.30 211.0 0.0 0
25.50 NVDA1426U25.5 6.05 0.00 5.80 114.0 6.35 110.0 0.0 0
26.00 NVDA1405U26 6.55 0.00 6.40 137.0 6.85 135.0 0.0 0
26.00 NVDA1412U26 6.55 0.00 6.50 98.0 6.80 194.0 0.0 0
26.00 NVDA1420U26 7.00 0.45 6.40 211.0 6.80 211.0 9.0 9
26.00 NVDA1426U26 6.55 0.00 6.25 116.0 6.85 110.0 0.0 0
26.50 NVDA1405U26.5 7.05 0.00 6.90 39.0 7.35 40.0 0.0 0
26.50 NVDA1412U26.5 7.05 0.00 7.00 151.0 7.30 196.0 0.0 0
26.50 NVDA1426U26.5 7.00 0.00 6.75 49.0 7.35 64.0 0.0 0
27.00 NVDA1405U27 7.55 0.00 7.20 63.0 8.30 10.0 0.0 0
27.00 NVDA1412U27 7.50 0.00 6.30 196.0 9.10 196.0 0.0 0
27.00 NVDA1420U27 7.55 0.00 7.35 196.0 7.85 196.0 0.0 0
27.00 NVDA1426U27 7.55 0.00 6.65 196.0 8.85 196.0 0.0 0
27.50 NVDA1405U27.5 8.05 0.00 6.70 196.0 8.80 196.0 0.0 0
27.50 NVDA1412U27.5 7.70 0.00 7.00 196.0 8.25 196.0 0.0 0
27.50 NVDA1426U27.5 8.00 0.00 7.25 196.0 8.90 196.0 0.0 0
28.00 NVDA1405U28 8.55 0.00 7.25 196.0 8.80 196.0 0.0 0
28.00 NVDA1412U28 8.55 0.00 7.55 196.0 9.50 196.0 0.0 0
28.00 NVDA1420U28 8.55 0.00 8.35 196.0 8.95 196.0 0.0 0
28.00 NVDA1426U28 8.50 0.00 7.85 196.0 9.55 196.0 0.0 0
28.50 NVDA1405U28.5 9.05 0.00 7.25 196.0 9.25 196.0 0.0 0
28.50 NVDA1412U28.5 9.00 0.00 7.55 196.0 10.05 196.0 0.0 0
28.50 NVDA1426U28.5 7.65 0.00 8.35 196.0 9.85 196.0 0.0 0
Trading Center