$18.29 0.00 (0.00%) NVIDIA Corp - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 18.29
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 18.29
Open: 18.20
Bid: 18.15
Ask: 18.33
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NVDA1424J10 6.65 0.00 6.65 30.0 9.95 30.0 0.0 0
10.50 NVDA1424J10.5 6.95 0.00 6.95 105.0 8.50 105.0 0.0 0
11.00 NVDA1424J11 6.50 0.00 6.50 31.0 8.05 31.0 0.0 0
11.50 NVDA1424J11.5 6.15 0.00 6.15 31.0 7.50 31.0 0.0 0
12.00 NVDA1424J12 5.50 0.00 5.50 31.0 7.05 31.0 0.0 0
12.00 NVDA1431J12 5.40 0.00 5.40 11.0 7.25 11.0 0.0 0
12.50 NVDA1424J12.5 5.05 0.00 5.05 31.0 6.55 31.0 0.0 0
12.50 NVDA1431J12.5 4.90 0.00 4.90 11.0 6.75 11.0 0.0 0
13.00 NVDA1424J13 4.60 0.00 4.60 31.0 6.00 31.0 0.0 0
13.00 NVDA1431J13 4.40 0.00 4.40 11.0 6.25 11.0 0.0 0
13.50 NVDA1424J13.5 4.30 0.00 4.30 111.0 5.15 111.0 0.0 0
13.50 NVDA1431J13.5 3.55 0.00 3.55 1.0 6.15 1.0 0.0 0
14.00 NVDA1424J14 3.50 -0.35 3.85 111.0 4.60 111.0 3.0 3
14.00 NVDA1431J14 3.45 0.00 3.45 100.0 5.25 100.0 0.0 0
14.50 NVDA1424J14.5 3.35 0.00 3.35 111.0 4.10 111.0 0.0 0
14.50 NVDA1431J14.5 2.59 0.00 2.59 100.0 5.35 100.0 0.0 0
15.00 NVDA1424J15 2.89 0.00 2.89 133.0 3.60 118.0 0.0 0
15.00 NVDA1431J15 2.92 0.00 2.92 106.0 3.95 106.0 0.0 0
15.50 NVDA1424J15.5 2.44 0.00 2.44 130.0 3.25 130.0 0.0 0
15.50 NVDA1431J15.5 2.47 0.00 2.47 231.0 2.97 142.0 0.0 0
16.00 NVDA1424J16 1.35 -0.55 1.90 132.0 2.80 138.0 3.0 3
16.00 NVDA1431J16 1.95 0.00 1.95 147.0 2.45 141.0 0.0 0
16.50 NVDA1424J16.5 1.40 0.00 1.40 291.0 2.00 192.0 0.0 0
16.50 NVDA1431J16.5 1.50 0.00 1.50 147.0 1.96 142.0 0.0 0
17.00 NVDA1424J17 1.25 0.29 0.96 1782.0 1.44 1186.0 25.0 256
17.00 NVDA1431J17 1.15 0.11 1.04 356.0 1.49 199.0 10.0 96
17.50 NVDA1424J17.5 0.73 0.00 0.53 1785.0 0.85 191.0 55.0 776
17.50 NVDA1431J17.5 0.65 -0.19 0.84 1118.0 1.00 854.0 290.0 340
18.00 NVDA1424J18 0.24 0.00 0.27 2020.0 0.42 840.0 78.0 2,262
18.00 NVDA1431J18 0.47 0.00 0.46 1517.0 0.58 11.0 33.0 337
18.50 NVDA1424J18.5 0.06 0.00 0.05 137.0 0.08 328.0 1979.0 3,059
18.50 NVDA1431J18.5 0.22 0.00 0.21 2698.0 0.32 596.0 63.0 890
19.00 NVDA1424J19 0.03 0.00 0.01 11.0 0.04 459.0 10.0 683
19.00 NVDA1431J19 0.12 0.00 0.08 1952.0 0.17 399.0 1090.0 1,866
19.50 NVDA1424J19.5 0.09 0.03 0.01 100.0 0.06 477.0 20.0 271
19.50 NVDA1431J19.5 0.23 0.12 0.01 194.0 0.11 1767.0 30.0 503
20.00 NVDA1424J20 0.19 0.13 0.01 1.0 0.06 940.0 20.0 70
20.00 NVDA1431J20 0.02 -0.06 0.01 2.0 0.08 1230.0 3.0 211
20.50 NVDA1424J20.5 0.20 0.16 0.01 53.0 0.04 478.0 40.0 60
20.50 NVDA1431J20.5 0.24 0.17 0.01 1.0 0.07 1218.0 30.0 30
21.00 NVDA1424J21 0.01 -0.01 0.01 1.0 0.02 112.0 1.0 23
21.00 NVDA1431J21 0.14 0.08 0.01 50.0 0.06 348.0 3.0 3
21.50 NVDA1424J21.5 0.01 -0.01 0.01 1.0 0.02 100.0 12.0 40
21.50 NVDA1431J21.5 0.05 0.00 0.01 1.0 0.05 452.0 0.0 0
22.00 NVDA1424J22 0.13 0.11 0.01 10.0 0.02 104.0 11.0 11
22.00 NVDA1431J22 0.04 0.00 0.01 1.0 0.04 45.0 0.0 0
22.50 NVDA1424J22.5 0.02 0.00 0.01 3.0 0.02 123.0 0.0 0
22.50 NVDA1431J22.5 0.05 0.02 0.01 64.0 0.03 233.0 3.0 3
23.00 NVDA1424J23 0.02 0.00 0.01 78.0 0.02 62.0 0.0 0
23.00 NVDA1431J23 0.03 0.00 0.01 63.0 0.03 80.0 0.0 0
23.50 NVDA1424J23.5 0.02 0.00 0.01 69.0 0.02 79.0 0.0 0
23.50 NVDA1431J23.5 0.03 0.00 0.01 3.0 0.03 22.0 0.0 0
24.00 NVDA1424J24 0.02 0.00 0.01 45.0 0.02 101.0 0.0 0
24.00 NVDA1431J24 0.03 0.00 0.01 86.0 0.03 2.0 0.0 0
24.50 NVDA1424J24.5 0.02 0.00 0.01 70.0 0.02 108.0 0.0 0
24.50 NVDA1431J24.5 0.03 0.00 0.00 0.0 0.03 2.0 0.0 0
25.00 NVDA1424J25 0.02 0.00 0.01 11.0 0.02 142.0 0.0 0
25.00 NVDA1431J25 0.03 0.00 0.00 0.0 0.03 2.0 0.0 0
25.50 NVDA1424J25.5 0.02 0.00 0.00 0.0 0.02 101.0 0.0 0
25.50 NVDA1431J25.5 0.03 0.00 0.00 0.0 0.03 2.0 0.0 0
26.00 NVDA1424J26 0.02 0.00 0.00 0.0 0.02 57.0 0.0 0
26.00 NVDA1431J26 0.03 0.00 0.00 0.0 0.03 2.0 0.0 0
26.50 NVDA1424J26.5 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
26.50 NVDA1431J26.5 0.02 0.00 0.00 0.0 0.03 2.0 0.0 0
27.00 NVDA1424J27 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
27.00 NVDA1431J27 0.02 0.00 0.00 0.0 0.03 2.0 0.0 0
27.50 NVDA1424J27.5 0.02 0.00 0.00 0.0 0.02 91.0 0.0 0
27.50 NVDA1431J27.5 0.02 0.00 0.00 0.0 0.03 2.0 0.0 0
28.00 NVDA1424J28 0.02 0.00 0.00 0.0 0.02 92.0 0.0 0
28.00 NVDA1431J28 0.02 0.00 0.00 0.0 0.03 2.0 0.0 0
28.50 NVDA1424J28.5 0.02 0.00 0.00 0.0 0.02 122.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NVDA1424V10 0.02 0.00 0.00 0.0 0.02 124.0 0.0 0
10.50 NVDA1424V10.5 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
11.00 NVDA1424V11 0.02 0.00 0.00 0.0 0.02 118.0 0.0 0
11.50 NVDA1424V11.5 0.02 0.00 0.00 0.0 0.02 64.0 0.0 0
12.00 NVDA1424V12 0.02 0.00 0.00 0.0 0.02 65.0 0.0 0
12.00 NVDA1431V12 0.02 0.00 0.00 0.0 0.02 22.0 0.0 0
12.50 NVDA1424V12.5 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
12.50 NVDA1431V12.5 0.03 0.00 0.00 0.0 0.02 22.0 0.0 0
13.00 NVDA1424V13 0.02 0.00 0.00 0.0 0.02 64.0 0.0 0
13.00 NVDA1431V13 0.03 0.00 0.01 10.0 0.02 11.0 0.0 0
13.50 NVDA1424V13.5 0.02 0.00 0.00 0.0 0.02 64.0 0.0 0
13.50 NVDA1431V13.5 0.03 0.00 0.00 0.0 0.03 1.0 0.0 0
14.00 NVDA1424V14 0.02 0.00 0.01 2.0 0.02 104.0 0.0 0
14.00 NVDA1431V14 0.03 0.00 0.01 56.0 0.03 22.0 0.0 0
14.50 NVDA1424V14.5 0.04 0.02 0.01 10.0 0.02 118.0 21.0 20
14.50 NVDA1431V14.5 0.03 0.00 0.01 10.0 0.03 51.0 0.0 0
15.00 NVDA1424V15 0.04 0.02 0.01 63.0 0.02 124.0 3.0 3
15.00 NVDA1431V15 0.03 0.00 0.01 106.0 0.03 50.0 0.0 0
15.50 NVDA1424V15.5 0.02 0.00 0.02 138.0 0.02 94.0 0.0 0
15.50 NVDA1431V15.5 0.04 0.00 0.01 10.0 0.04 430.0 0.0 0
16.00 NVDA1424V16 0.06 0.04 0.01 47.0 0.02 100.0 1.0 37
16.00 NVDA1431V16 0.06 0.00 0.01 299.0 0.06 569.0 0.0 0
16.50 NVDA1424V16.5 0.15 0.11 0.02 117.0 0.04 90.0 3.0 98
16.50 NVDA1431V16.5 0.17 0.11 0.01 93.0 0.06 859.0 2.0 6
17.00 NVDA1424V17 0.01 0.00 0.01 754.0 0.01 24.0 3.0 496
17.00 NVDA1431V17 0.03 0.00 0.01 971.0 0.07 550.0 3.0 335
17.50 NVDA1424V17.5 0.04 0.00 0.04 104.0 0.06 904.0 90.0 599
17.50 NVDA1431V17.5 0.09 0.00 0.07 699.0 0.13 160.0 25.0 470
18.00 NVDA1424V18 0.09 0.00 0.03 26.0 0.06 224.0 4.0 674
18.00 NVDA1431V18 0.26 0.00 0.19 528.0 0.26 399.0 1539.0 1,653
18.50 NVDA1424V18.5 0.35 0.00 0.25 198.0 0.38 2624.0 91.0 540
18.50 NVDA1431V18.5 0.78 0.38 0.40 846.0 0.53 2585.0 30.0 323
19.00 NVDA1424V19 1.20 0.62 0.58 1601.0 1.03 2046.0 7.0 360
19.00 NVDA1431V19 0.81 0.01 0.74 11.0 0.90 1682.0 196.0 371
19.50 NVDA1424V19.5 1.12 0.05 1.07 1378.0 1.61 1876.0 32.0 194
19.50 NVDA1431V19.5 0.94 -0.14 1.08 1705.0 1.60 1823.0 21.0 251
20.00 NVDA1424V20 2.28 0.76 1.52 205.0 2.11 456.0 1.0 37
20.00 NVDA1431V20 3.20 1.65 1.55 195.0 2.03 450.0 60.0 145
20.50 NVDA1424V20.5 1.99 0.00 1.99 139.0 2.44 138.0 0.0 0
20.50 NVDA1431V20.5 2.06 0.00 2.06 123.0 2.80 315.0 0.0 0
21.00 NVDA1424V21 2.50 0.00 2.50 139.0 3.10 138.0 0.0 0
21.00 NVDA1431V21 2.55 0.00 2.55 173.0 3.10 179.0 0.0 0
21.50 NVDA1424V21.5 2.97 0.00 2.97 111.0 3.60 138.0 0.0 0
21.50 NVDA1431V21.5 3.00 0.00 3.00 180.0 3.60 180.0 0.0 0
22.00 NVDA1424V22 3.35 0.00 3.35 123.0 4.10 132.0 0.0 0
22.00 NVDA1431V22 2.71 0.00 2.80 38.0 4.60 42.0 0.0 0
22.50 NVDA1424V22.5 3.85 0.00 3.85 123.0 4.70 138.0 0.0 0
22.50 NVDA1431V22.5 3.25 0.00 3.25 21.0 5.10 21.0 0.0 0
23.00 NVDA1424V23 4.10 0.00 4.10 106.0 5.35 106.0 0.0 0
23.00 NVDA1431V23 3.30 0.00 3.75 21.0 5.60 21.0 0.0 0
23.50 NVDA1424V23.5 4.60 0.00 4.60 106.0 5.95 106.0 0.0 0
23.50 NVDA1431V23.5 4.25 0.00 4.30 21.0 6.05 21.0 0.0 0
24.00 NVDA1424V24 5.05 0.00 5.05 106.0 6.25 106.0 0.0 0
24.00 NVDA1431V24 4.75 0.00 4.75 11.0 6.60 11.0 0.0 0
24.50 NVDA1424V24.5 4.80 0.00 4.80 11.0 7.55 11.0 0.0 0
24.50 NVDA1431V24.5 5.30 0.00 5.25 11.0 7.10 11.0 0.0 0
25.00 NVDA1424V25 5.30 0.00 5.30 11.0 8.00 11.0 0.0 0
25.00 NVDA1431V25 5.80 0.00 5.75 11.0 7.60 11.0 0.0 0
25.50 NVDA1424V25.5 5.75 0.00 5.75 100.0 8.55 105.0 0.0 0
25.50 NVDA1431V25.5 5.60 0.00 5.60 1.0 8.95 20.0 0.0 0
26.00 NVDA1424V26 6.05 0.00 6.10 10.0 8.95 100.0 0.0 0
26.00 NVDA1431V26 6.10 0.00 6.10 1.0 9.40 100.0 0.0 0
26.50 NVDA1424V26.5 6.55 0.00 6.60 10.0 9.50 100.0 0.0 0
26.50 NVDA1431V26.5 6.60 0.00 6.60 1.0 9.90 100.0 0.0 0
27.00 NVDA1424V27 7.10 0.00 7.10 5.0 10.50 5.0 0.0 0
27.00 NVDA1431V27 6.85 0.00 6.85 11.0 10.70 20.0 0.0 0
27.50 NVDA1424V27.5 7.40 0.00 7.40 6.0 11.10 1.0 0.0 0
27.50 NVDA1431V27.5 7.50 0.00 7.50 10.0 11.05 1.0 0.0 0
28.00 NVDA1424V28 7.95 0.00 8.15 30.0 11.65 40.0 0.0 0
28.00 NVDA1431V28 8.00 0.00 8.00 10.0 11.60 1.0 0.0 0
28.50 NVDA1424V28.5 8.45 0.00 8.65 30.0 12.15 40.0 0.0 0