NVIDIA Corp $18.17

up +0.09


24/7/2014 09:49 AM  |  NASDAQ : NVDA  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 18.17
Trade Time: Jul 24 09:49 AM Eastern Daylight Time
Change: 0.09 (0.50 %)
Prev Close: 18.08
Open: 18.18
Bid: 18.17
Ask: 18.18
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 10%
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NVDA1425G10 7.50 0.00 6.50 20.0 9.80 10.0 0.0 0
11.00 NVDA1425G11 7.00 0.00 6.90 23.0 7.40 33.0 0.0 0
11.50 NVDA1425G11.5 6.50 0.00 6.40 23.0 6.90 33.0 0.0 0
12.00 NVDA1425G12 6.00 0.00 5.90 124.0 6.35 38.0 0.0 0
12.50 NVDA1425G12.5 5.50 0.00 5.45 146.0 5.85 114.0 0.0 0
13.00 NVDA1425G13 5.05 0.00 4.80 77.0 5.50 78.0 0.0 0
13.50 NVDA1425G13.5 4.55 0.00 4.30 77.0 5.00 78.0 0.0 0
14.00 NVDA1425G14 4.05 0.00 3.80 77.0 4.50 78.0 0.0 0
14.50 NVDA1425G14.5 3.55 0.00 3.30 242.0 4.00 245.0 0.0 0
15.00 NVDA1425G15 3.05 0.00 2.87 180.0 3.40 196.0 0.0 0
15.50 NVDA1425G15.5 2.55 0.00 2.23 237.0 2.93 198.0 0.0 0
16.00 NVDA1425G16 2.06 0.00 1.77 183.0 2.41 106.0 0.0 0
16.50 NVDA1425G16.5 1.56 0.00 1.56 115.0 1.75 115.0 0.0 0
17.00 NVDA1425G17 1.06 0.00 0.95 8.0 1.25 130.0 10.0 10
17.50 NVDA1425G17.5 1.30 0.72 0.57 316.0 0.76 263.0 1.0 401
18.00 NVDA1425G18 0.26 0.01 0.21 100.0 0.31 109.0 2.0 267
18.50 NVDA1425G18.5 0.12 0.04 0.08 33.0 0.15 60.0 50.0 2,536
19.00 NVDA1425G19 0.05 0.00 0.04 53.0 0.07 2.0 152.0 3,615
19.50 NVDA1425G19.5 0.05 0.00 0.03 80.0 0.04 5.0 800.0 3,372
20.00 NVDA1425G20 0.04 0.03 0.01 158.0 0.07 1.0 2.0 294
20.50 NVDA1425G20.5 0.01 0.00 0.01 129.0 0.04 4.0 141.0 192
21.00 NVDA1425G21 0.03 0.02 0.01 124.0 0.03 168.0 6.0 16
21.50 NVDA1425G21.5 0.01 0.00 0.01 60.0 0.07 1.0 0.0 0
22.00 NVDA1425G22 0.12 0.11 0.01 97.0 0.07 1.0 2.0 2
22.50 NVDA1425G22.5 0.01 0.00 0.01 10.0 0.07 1.0 0.0 0
23.00 NVDA1425G23 0.01 0.00 0.01 10.0 0.07 1.0 0.0 0
23.50 NVDA1425G23.5 0.01 0.00 0.01 10.0 0.07 1.0 0.0 0
24.00 NVDA1425G24 0.02 0.00 0.01 40.0 0.07 1.0 0.0 0
24.50 NVDA1425G24.5 0.02 0.00 0.01 584.0 0.07 1.0 0.0 0
25.00 NVDA1425G25 0.02 0.00 0.01 47.0 0.07 1.0 0.0 0
25.50 NVDA1425G25.5 0.02 0.00 0.00 0.0 0.07 1.0 0.0 0
26.00 NVDA1425G26 0.03 0.00 0.00 0.0 0.07 1.0 0.0 0
26.50 NVDA1425G26.5 0.03 0.00 0.00 0.0 0.07 1.0 0.0 0
27.00 NVDA1425G27 0.07 0.00 0.00 0.0 0.07 1.0 0.0 0
27.50 NVDA1425G27.5 0.07 0.00 0.00 0.0 0.07 1.0 0.0 0
28.00 NVDA1425G28 0.07 0.00 0.00 0.0 0.07 1.0 0.0 0
28.50 NVDA1425G28.5 0.06 0.00 0.00 0.0 0.07 1.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NVDA1425S10 0.02 0.00 0.00 0.0 0.07 1.0 0.0 0
11.00 NVDA1425S11 0.07 0.00 0.00 0.0 0.07 1.0 0.0 0
11.50 NVDA1425S11.5 0.02 0.00 0.00 0.0 0.07 1.0 0.0 0
12.00 NVDA1425S12 0.07 0.00 0.00 0.0 0.07 1.0 0.0 0
12.50 NVDA1425S12.5 0.02 0.00 0.00 0.0 0.07 1.0 0.0 0
13.00 NVDA1425S13 0.02 0.00 0.00 0.0 0.07 1.0 0.0 0
13.50 NVDA1425S13.5 0.02 0.00 0.00 0.0 0.07 1.0 0.0 0
14.00 NVDA1425S14 0.08 0.00 0.00 0.0 0.07 1.0 0.0 0
14.50 NVDA1425S14.5 0.02 0.00 0.00 0.0 0.07 1.0 0.0 0
15.00 NVDA1425S15 0.02 0.00 0.01 30.0 0.07 1.0 0.0 0
15.50 NVDA1425S15.5 0.01 0.00 0.01 10.0 0.07 1.0 0.0 0
16.00 NVDA1425S16 0.02 0.01 0.01 1.0 0.02 46.0 10.0 16
16.50 NVDA1425S16.5 0.01 0.00 0.01 21.0 0.07 193.0 201.0 201
17.00 NVDA1425S17 0.03 0.00 0.01 21.0 0.07 496.0 8.0 174
17.50 NVDA1425S17.5 0.05 0.02 0.03 47.0 0.08 1.0 56.0 70
18.00 NVDA1425S18 0.16 0.00 0.04 142.0 0.15 106.0 223.0 649
18.50 NVDA1425S18.5 0.46 0.00 0.38 141.0 0.57 106.0 553.0 859
19.00 NVDA1425S19 0.93 0.00 0.79 1052.0 0.99 873.0 116.0 2,593
19.50 NVDA1425S19.5 1.39 0.00 1.27 592.0 1.49 155.0 200.0 369
20.00 NVDA1425S20 1.12 -0.51 1.76 106.0 2.11 106.0 10.0 112
20.50 NVDA1425S20.5 2.13 0.00 2.21 150.0 2.61 131.0 0.0 0
21.00 NVDA1425S21 2.62 0.00 2.70 286.0 3.20 68.0 0.0 0
21.50 NVDA1425S21.5 3.10 0.00 3.00 297.0 3.75 33.0 0.0 0
22.00 NVDA1425S22 3.55 0.00 3.10 116.0 4.80 116.0 0.0 0
22.50 NVDA1425S22.5 4.05 0.00 4.00 78.0 4.70 45.0 0.0 0
23.00 NVDA1425S23 4.55 0.00 4.50 78.0 5.20 45.0 0.0 0
23.50 NVDA1425S23.5 5.05 0.00 5.15 114.0 5.60 114.0 0.0 0
24.00 NVDA1425S24 5.55 0.00 5.65 385.0 6.10 114.0 0.0 0
24.50 NVDA1425S24.5 6.05 0.00 6.15 114.0 6.60 114.0 0.0 0
25.00 NVDA1425S25 6.55 0.00 6.65 11.0 7.10 11.0 0.0 0
25.50 NVDA1425S25.5 7.05 0.00 7.05 11.0 7.65 11.0 0.0 0
26.00 NVDA1425S26 6.50 0.00 6.15 20.0 9.50 20.0 0.0 0
26.50 NVDA1425S26.5 7.50 0.00 6.65 20.0 10.00 20.0 0.0 0
27.00 NVDA1425S27 7.05 0.00 7.20 20.0 10.50 10.0 0.0 0
27.50 NVDA1425S27.5 7.55 0.00 7.70 10.0 11.00 22.0 0.0 0
28.00 NVDA1425S28 7.90 0.00 8.15 20.0 10.65 42.0 0.0 0
28.50 NVDA1425S28.5 8.40 0.00 8.70 20.0 12.00 10.0 0.0 0
Trading Center