NVIDIA $14.84

up +0.44


19/6/2013 04:19 PM  |  NASDAQ : NVDA  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Last Trade: 14.84
Trade Time: Jun 19 4:04 PM Eastern Daylight Time
Change: 0.44 (3.06 %)
Prev Close: 14.40
Open: 14.53
Bid: 14.88
Ask: 14.90
Get Trend Analysis Icon Get NVDA Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: NVDA

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NVDA1322F5 0.00 0.00 8.55 10 11.25 59 0 0
6.00 NVDA1322F6 8.80 0.00 7.55 10 10.55 42 0 0
7.00 NVDA1322F7 5.05 0.00 6.60 400 9.50 63 0 0
8.00 NVDA1322F8 4.98 0.00 5.60 400 8.55 10 0 0
9.00 NVDA1322F9 5.65 0.00 5.65 313 7.55 660 0 10
10.00 NVDA1314F10 0.00 0.00 4.30 646 4.40 189 0 0
10.00 NVDA1322F10 5.20 0.80 4.40 769 5.60 1436 5 52
10.50 NVDA1314F10.5 0.00 0.00 3.80 225 3.90 142 0 0
10.50 NVDA1322F10.5 0.00 0.00 3.05 748 5.70 688 0 0
11.00 NVDA1314F11 0.00 0.00 3.30 578 3.40 242 0 0
11.00 NVDA1322F11 4.00 0.40 3.70 1760 4.00 1634 15 209
11.50 NVDA1314F11.5 0.00 0.00 2.82 145 2.87 82 0 0
11.50 NVDA1322F11.5 0.00 0.00 2.72 785 3.50 472 0 0
12.00 NVDA1314F12 0.00 0.00 2.32 146 2.37 82 0 0
12.00 NVDA1322F12 2.83 0.35 2.83 113 2.90 387 76 2,108
12.50 NVDA1314F12.5 0.00 0.00 1.82 203 1.88 118 0 0
12.50 NVDA1322F12.5 0.00 0.00 1.52 806 2.60 584 0 0
13.00 NVDA1314F13 0.00 0.00 1.32 140 1.37 82 0 0
13.00 NVDA1322F13 2.05 0.59 1.76 1092 1.97 1766 219 5,345
13.50 NVDA1314F13.5 0.00 0.00 0.83 62 0.88 165 0 0
13.50 NVDA1322F13.5 0.68 0.00 1.26 446 1.60 608 0 8
14.00 NVDA1314F14 0.37 0.00 0.33 148 0.36 107 0 0
14.00 NVDA1322F14 0.90 0.53 0.83 184 0.90 1055 1098 11,525
14.50 NVDA1314F14.5 0.02 0.00 0.00 0 0.01 62 0 520
14.50 NVDA1322F14.5 0.44 0.32 0.39 56 0.42 125 301 1,330
15.00 NVDA1314F15 0.02 0.00 0.00 0 0.02 532 0 58
15.00 NVDA1322F15 0.15 0.12 0.10 166 0.12 11 5528 11,967
15.50 NVDA1314F15.5 0.01 0.00 0.00 0 0.02 157 0 135
15.50 NVDA1322F15.5 0.03 0.03 0.03 62 0.05 85 799 0
16.00 NVDA1314F16 0.00 0.00 0.00 0 0.02 570 0 0
16.00 NVDA1322F16 0.01 -0.01 0.01 91 0.04 159 916 2,019
16.50 NVDA1314F16.5 0.00 0.00 0.00 0 0.02 129 0 0
16.50 NVDA1322F16.5 0.00 0.00 0.00 0 0.02 110 0 0
17.00 NVDA1314F17 0.00 0.00 0.00 0 0.02 634 0 0
17.00 NVDA1322F17 0.05 0.02 0.00 0 0.04 697 10 587
17.50 NVDA1314F17.5 0.00 0.00 0.00 0 0.02 112 0 0
17.50 NVDA1322F17.5 0.00 0.00 0.00 0 0.06 240 0 0
18.00 NVDA1314F18 0.00 0.00 0.00 0 0.02 611 0 0
18.00 NVDA1322F18 0.07 0.00 0.00 0 0.06 902 0 300
19.00 NVDA1322F19 0.11 0.00 0.00 0 0.06 67 0 151
20.00 NVDA1322F20 0.01 0.00 0.00 0 0.06 78 0 182
21.00 NVDA1322F21 0.09 0.00 0.00 0 0.06 121 0 169
22.00 NVDA1322F22 0.15 0.00 0.00 0 0.06 111 0 10
23.00 NVDA1322F23 0.01 0.00 0.00 0 0.06 88 0 1
24.00 NVDA1322F24 0.04 0.00 0.00 0 0.06 60 0 11
25.00 NVDA1322F25 0.02 0.00 0.00 0 0.05 101 0 1

Put Options: NVDA

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 NVDA1322R5 0.00 0.00 0.00 0 0.05 660 0 0
6.00 NVDA1322R6 0.00 0.00 0.00 0 0.06 668 0 0
7.00 NVDA1322R7 0.01 0.00 0.00 0 0.06 917 0 93
8.00 NVDA1322R8 0.02 0.00 0.00 0 0.06 988 0 859
9.00 NVDA1322R9 0.01 0.00 0.00 0 0.01 72 0 942
10.00 NVDA1314R10 0.00 0.00 0.00 0 0.02 632 0 0
10.00 NVDA1322R10 0.01 0.00 0.00 0 0.03 1 0 3,896
10.50 NVDA1314R10.5 0.00 0.00 0.00 0 0.02 129 0 0
10.50 NVDA1322R10.5 0.00 0.00 0.00 0 0.05 87 0 0
11.00 NVDA1314R11 0.00 0.00 0.00 0 0.02 507 0 0
11.00 NVDA1322R11 0.02 0.00 0.00 0 0.05 895 0 3,062
11.50 NVDA1314R11.5 0.00 0.00 0.00 0 0.02 112 0 0
11.50 NVDA1322R11.5 0.00 0.00 0.00 0 0.05 87 0 0
12.00 NVDA1314R12 0.00 0.00 0.00 0 0.02 604 0 0
12.00 NVDA1322R12 0.01 0.00 0.00 0 0.02 3 0 5,066
12.50 NVDA1314R12.5 0.00 0.00 0.00 0 0.02 112 0 0
12.50 NVDA1322R12.5 0.00 0.00 0.00 0 0.05 85 0 0
13.00 NVDA1314R13 0.00 0.00 0.00 0 0.02 514 0 0
13.00 NVDA1322R13 0.02 0.01 0.00 0 0.06 1233 2 2,951
13.50 NVDA1314R13.5 0.00 0.00 0.00 0 0.02 169 0 0
13.50 NVDA1322R13.5 0.00 0.00 0.00 0 0.05 233 0 0
14.00 NVDA1314R14 0.11 0.00 0.00 0 0.02 428 0 410
14.00 NVDA1322R14 0.02 -0.02 0.00 0 0.03 467 27 9,851
14.50 NVDA1314R14.5 0.12 0.00 0.13 178 0.17 52 0 0
14.50 NVDA1322R14.5 0.04 -0.17 0.05 23 0.07 139 464 642
15.00 NVDA1314R15 0.00 0.00 0.63 219 0.67 75 0 0
15.00 NVDA1322R15 0.24 -0.37 0.26 22 0.28 118 2716 2,772
15.50 NVDA1314R15.5 0.00 0.00 1.13 136 1.18 153 0 0
15.50 NVDA1322R15.5 0.62 0.62 0.61 988 0.70 260 550 0
16.00 NVDA1314R16 0.00 0.00 1.63 225 1.68 147 0 0
16.00 NVDA1322R16 1.07 -0.53 1.09 182 1.20 413 10 294
16.50 NVDA1314R16.5 0.00 0.00 2.13 102 2.18 116 0 0
16.50 NVDA1322R16.5 0.00 0.00 1.41 802 2.21 659 0 0
17.00 NVDA1314R17 0.00 0.00 2.63 134 2.68 118 0 0
17.00 NVDA1322R17 2.48 0.01 1.91 1700 2.19 331 13 130
17.50 NVDA1314R17.5 0.00 0.00 3.10 172 3.20 128 0 0
17.50 NVDA1322R17.5 0.00 0.00 1.95 803 2.71 211 0 0
18.00 NVDA1314R18 0.00 0.00 3.60 372 3.70 503 0 0
18.00 NVDA1322R18 3.75 0.00 2.44 1637 3.20 235 0 21
19.00 NVDA1322R19 4.20 0.00 3.50 1693 4.25 318 0 0
20.00 NVDA1322R20 5.20 0.00 4.05 1638 5.40 318 0 0
21.00 NVDA1322R21 7.17 0.00 5.00 1681 6.25 418 0 11
22.00 NVDA1322R22 9.50 0.00 5.80 400 8.75 400 0 10
23.00 NVDA1322R23 10.45 0.00 6.80 660 8.35 304 0 10
24.00 NVDA1322R24 11.25 0.00 7.75 660 9.40 322 0 10
25.00 NVDA1322R25 0.00 0.00 8.75 57 11.40 26 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center