NVIDIA Corp $19.37

down 0.00


19/8/2014 04:00 PM  |  NASDAQ : NVDA  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 19.37
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 19.37
Open: 19.22
Bid: 19.23
Ask: 19.36
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
10.00 NVDA1422H10 9.30 0.00 9.10 21.0 9.60 21.0 0.0 0
10.00 NVDA1429H10 9.00 0.00 9.10 21.0 9.60 21.0 0.0 0
11.00 NVDA1422H11 7.70 -0.60 8.10 21.0 8.60 21.0 7.0 4
11.00 NVDA1429H11 8.00 0.00 8.10 21.0 8.60 21.0 0.0 0
11.50 NVDA1422H11.5 7.50 0.00 7.60 21.0 8.10 21.0 0.0 0
12.00 NVDA1422H12 7.05 0.00 7.10 21.0 7.60 21.0 0.0 0
12.00 NVDA1429H12 7.15 0.00 7.10 21.0 7.60 21.0 0.0 0
12.50 NVDA1422H12.5 6.55 0.00 6.60 21.0 7.10 21.0 0.0 0
12.50 NVDA1429H12.5 6.65 0.00 6.60 21.0 7.10 21.0 0.0 0
13.00 NVDA1422H13 6.05 0.00 6.10 21.0 6.60 21.0 0.0 0
13.00 NVDA1429H13 6.15 0.00 6.10 21.0 6.60 21.0 0.0 0
13.50 NVDA1422H13.5 5.55 0.00 5.60 21.0 6.10 21.0 0.0 0
13.50 NVDA1429H13.5 5.65 0.00 5.60 60.0 6.10 60.0 0.0 0
14.00 NVDA1422H14 5.05 0.00 5.10 21.0 5.60 21.0 0.0 0
14.00 NVDA1429H14 5.15 0.00 5.15 50.0 5.60 49.0 0.0 0
14.50 NVDA1422H14.5 4.55 0.00 4.65 21.0 5.05 21.0 0.0 0
14.50 NVDA1429H14.5 4.70 0.00 4.70 50.0 5.05 21.0 0.0 0
15.00 NVDA1422H15 4.05 0.00 4.15 21.0 4.55 21.0 0.0 0
15.00 NVDA1429H15 4.20 0.00 4.20 50.0 4.55 21.0 0.0 0
15.50 NVDA1422H15.5 2.24 -1.31 3.65 21.0 4.05 21.0 9.0 9
15.50 NVDA1429H15.5 3.70 0.00 3.70 50.0 4.05 21.0 0.0 0
16.00 NVDA1422H16 3.05 0.00 3.15 21.0 3.55 21.0 0.0 0
16.00 NVDA1429H16 3.20 0.00 3.20 50.0 3.55 21.0 0.0 0
16.50 NVDA1422H16.5 2.20 -0.37 2.65 21.0 3.05 21.0 7.0 7
16.50 NVDA1429H16.5 2.40 -0.32 2.73 11.0 3.05 21.0 5.0 11
17.00 NVDA1422H17 2.07 0.00 2.15 21.0 2.55 21.0 0.0 0
17.00 NVDA1429H17 1.24 -0.98 2.18 11.0 2.56 21.0 21.0 336
17.50 NVDA1422H17.5 1.76 0.14 1.73 21.0 1.98 21.0 1331.0 4
17.50 NVDA1429H17.5 1.26 -0.47 1.75 11.0 1.99 10.0 8.0 4
18.00 NVDA1422H18 1.00 -0.43 1.23 21.0 1.48 21.0 5.0 5
18.00 NVDA1429H18 1.18 -0.12 1.27 11.0 1.51 21.0 5.0 10
18.50 NVDA1422H18.5 0.75 0.10 0.74 21.0 0.99 21.0 652.0 118
18.50 NVDA1429H18.5 0.74 -0.24 0.81 31.0 1.05 41.0 100.0 251
19.00 NVDA1422H19 0.46 0.00 0.29 46.0 0.53 31.0 238.0 1,696
19.00 NVDA1429H19 0.61 0.00 0.41 46.0 0.63 31.0 21.0 274
19.50 NVDA1422H19.5 0.16 0.01 0.01 42.0 0.19 70.0 1399.0 1,602
19.50 NVDA1429H19.5 0.30 0.03 0.14 63.0 0.33 70.0 24.0 1,736
20.00 NVDA1422H20 0.04 0.00 0.03 1.0 0.12 31.0 300.0 715
20.00 NVDA1429H20 0.13 0.00 0.03 70.0 0.17 70.0 92.0 1,657
20.50 NVDA1422H20.5 0.05 0.02 0.01 65.0 0.10 31.0 384.0 384
20.50 NVDA1429H20.5 0.11 0.07 0.04 190.0 0.25 41.0 11.0 11
21.00 NVDA1422H21 0.03 0.00 0.01 97.0 0.14 31.0 0.0 0
21.00 NVDA1429H21 0.24 0.22 0.02 133.0 0.22 31.0 10.0 10
21.50 NVDA1422H21.5 0.03 0.00 0.01 85.0 0.14 31.0 0.0 0
21.50 NVDA1429H21.5 0.02 0.00 0.02 85.0 0.22 31.0 0.0 0
22.00 NVDA1422H22 0.02 0.00 0.01 10.0 0.14 31.0 0.0 0
22.00 NVDA1429H22 0.04 0.03 0.01 11.0 0.10 31.0 10.0 2
22.50 NVDA1422H22.5 0.02 0.00 0.01 10.0 0.14 31.0 0.0 0
22.50 NVDA1429H22.5 0.01 0.00 0.01 10.0 0.14 41.0 0.0 0
23.00 NVDA1422H23 0.01 -0.01 0.01 10.0 0.09 31.0 135.0 135
23.00 NVDA1429H23 0.01 0.00 0.01 70.0 0.14 31.0 0.0 0
23.50 NVDA1422H23.5 0.02 0.00 0.01 10.0 0.14 31.0 0.0 0
23.50 NVDA1429H23.5 0.01 0.00 0.01 60.0 0.09 31.0 128.0 128
24.00 NVDA1422H24 0.02 0.00 0.01 10.0 0.14 31.0 0.0 0
24.00 NVDA1429H24 0.03 0.00 0.01 57.0 0.14 31.0 0.0 0
24.50 NVDA1422H24.5 0.02 0.00 0.01 36.0 0.14 31.0 0.0 0
24.50 NVDA1429H24.5 0.02 0.00 0.01 10.0 0.14 31.0 0.0 0
25.00 NVDA1422H25 0.02 0.00 0.01 50.0 0.14 31.0 0.0 0
25.00 NVDA1429H25 0.02 0.00 0.01 490.0 0.14 31.0 0.0 0
25.50 NVDA1422H25.5 0.02 0.00 0.01 21.0 0.14 31.0 0.0 0
25.50 NVDA1429H25.5 0.02 0.00 0.01 304.0 0.14 31.0 0.0 0
26.00 NVDA1422H26 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
26.00 NVDA1429H26 0.02 0.00 0.01 289.0 0.14 31.0 0.0 0
26.50 NVDA1422H26.5 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
26.50 NVDA1429H26.5 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
27.00 NVDA1422H27 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
27.00 NVDA1429H27 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
27.50 NVDA1422H27.5 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
27.50 NVDA1429H27.5 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
28.00 NVDA1422H28 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
28.00 NVDA1429H28 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
28.50 NVDA1422H28.5 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
28.50 NVDA1429H28.5 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NVDA1422T10 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
10.00 NVDA1429T10 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
11.00 NVDA1422T11 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
11.00 NVDA1429T11 0.02 0.00 0.01 20.0 0.14 31.0 0.0 0
11.50 NVDA1422T11.5 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
12.00 NVDA1422T12 0.02 0.00 0.01 50.0 0.14 31.0 0.0 0
12.00 NVDA1429T12 0.02 0.00 0.01 50.0 0.14 31.0 0.0 0
12.50 NVDA1422T12.5 0.02 0.00 0.00 0.0 0.14 31.0 0.0 0
12.50 NVDA1429T12.5 0.02 0.00 0.01 520.0 0.14 31.0 0.0 0
13.00 NVDA1422T13 0.02 0.00 0.01 1.0 0.14 31.0 0.0 0
13.00 NVDA1429T13 0.02 0.00 0.01 50.0 0.14 31.0 0.0 0
13.50 NVDA1422T13.5 0.02 0.00 0.01 75.0 0.14 31.0 0.0 0
13.50 NVDA1429T13.5 0.02 0.00 0.01 54.0 0.14 31.0 0.0 0
14.00 NVDA1422T14 0.02 0.00 0.01 75.0 0.14 31.0 0.0 0
14.00 NVDA1429T14 0.02 0.00 0.01 75.0 0.09 31.0 10.0 10
14.50 NVDA1422T14.5 0.02 0.00 0.01 10.0 0.14 31.0 0.0 0
14.50 NVDA1429T14.5 0.03 0.00 0.02 10.0 0.14 31.0 0.0 0
15.00 NVDA1422T15 0.16 0.14 0.01 11.0 0.14 31.0 16.0 16
15.00 NVDA1429T15 0.15 0.13 0.01 68.0 0.14 31.0 5.0 5
15.50 NVDA1422T15.5 0.04 0.02 0.01 85.0 0.09 31.0 5.0 1,000
15.50 NVDA1429T15.5 0.01 0.00 0.01 11.0 0.10 31.0 1.0 11
16.00 NVDA1422T16 0.01 -0.01 0.01 60.0 0.09 31.0 1.0 1,086
16.00 NVDA1429T16 0.06 0.05 0.01 166.0 0.11 31.0 2.0 1,208
16.50 NVDA1422T16.5 0.07 0.05 0.01 10.0 0.09 31.0 12.0 217
16.50 NVDA1429T16.5 0.06 0.04 0.02 61.0 0.11 31.0 1.0 1,980
17.00 NVDA1422T17 0.04 0.01 0.01 50.0 0.09 31.0 13.0 656
17.00 NVDA1429T17 0.05 0.02 0.03 45.0 0.11 31.0 1.0 4,665
17.50 NVDA1422T17.5 0.09 0.05 0.01 50.0 0.09 31.0 28.0 954
17.50 NVDA1429T17.5 0.12 0.09 0.03 20.0 0.11 31.0 1.0 1,877
18.00 NVDA1422T18 0.03 -0.01 0.01 57.0 0.09 31.0 160.0 381
18.00 NVDA1429T18 0.07 0.04 0.03 55.0 0.13 31.0 8.0 644
18.50 NVDA1422T18.5 0.03 0.00 0.02 10.0 0.10 31.0 100.0 344
18.50 NVDA1429T18.5 0.11 0.00 0.02 70.0 0.12 50.0 10.0 1,024
19.00 NVDA1422T19 0.08 0.00 0.05 902.0 0.12 31.0 440.0 688
19.00 NVDA1429T19 0.15 0.00 0.08 70.0 0.24 70.0 165.0 547
19.50 NVDA1422T19.5 0.23 0.00 0.15 31.0 0.37 70.0 420.0 562
19.50 NVDA1429T19.5 0.50 0.00 0.28 80.0 0.49 31.0 4.0 162
20.00 NVDA1422T20 1.39 0.82 0.55 21.0 0.80 21.0 5.0 5
20.00 NVDA1429T20 0.67 0.00 0.63 41.0 0.87 31.0 0.0 0
20.50 NVDA1422T20.5 1.03 0.00 1.05 11.0 1.28 10.0 0.0 0
20.50 NVDA1429T20.5 1.08 0.00 1.07 11.0 1.31 30.0 0.0 0
21.00 NVDA1422T21 1.52 0.00 1.53 21.0 1.78 21.0 0.0 0
21.00 NVDA1429T21 2.22 0.67 1.55 11.0 1.79 10.0 28.0 28
21.50 NVDA1422T21.5 2.56 0.56 2.00 21.0 2.40 21.0 40.0 40
21.50 NVDA1429T21.5 2.04 0.00 2.00 60.0 2.40 60.0 0.0 0
22.00 NVDA1422T22 2.52 0.00 2.46 11.0 2.85 21.0 0.0 0
22.00 NVDA1429T22 2.53 0.00 2.48 50.0 2.85 21.0 0.0 0
22.50 NVDA1422T22.5 3.00 0.00 2.95 21.0 3.35 21.0 0.0 0
22.50 NVDA1429T22.5 3.95 0.95 2.95 21.0 3.35 21.0 20.0 20
23.00 NVDA1422T23 3.50 0.00 3.45 21.0 3.85 21.0 0.0 0
23.00 NVDA1429T23 3.50 0.00 3.45 60.0 3.85 41.0 0.0 0
23.50 NVDA1422T23.5 4.00 0.00 3.95 21.0 4.35 21.0 0.0 0
23.50 NVDA1429T23.5 4.00 0.00 3.95 60.0 4.35 36.0 0.0 0
24.00 NVDA1422T24 5.40 0.90 4.50 11.0 4.85 21.0 64.0 64
24.00 NVDA1429T24 4.50 0.00 4.45 60.0 4.85 49.0 0.0 0
24.50 NVDA1422T24.5 5.00 0.00 4.95 21.0 5.35 21.0 0.0 0
24.50 NVDA1429T24.5 5.00 0.00 4.95 60.0 5.35 57.0 0.0 0
25.00 NVDA1422T25 5.50 0.00 5.40 21.0 5.90 21.0 0.0 0
25.00 NVDA1429T25 5.50 0.00 5.40 60.0 5.90 60.0 0.0 0
25.50 NVDA1422T25.5 6.00 0.00 5.90 21.0 6.40 21.0 0.0 0
25.50 NVDA1429T25.5 6.00 0.00 5.90 21.0 6.40 21.0 0.0 0
26.00 NVDA1422T26 6.50 0.00 6.40 21.0 6.90 21.0 0.0 0
26.00 NVDA1429T26 6.50 0.00 6.40 21.0 6.90 21.0 0.0 0
26.50 NVDA1422T26.5 7.00 0.00 6.90 21.0 7.40 21.0 0.0 0
26.50 NVDA1429T26.5 7.00 0.00 6.90 21.0 7.40 21.0 0.0 0
27.00 NVDA1422T27 7.50 0.00 7.40 21.0 7.90 21.0 0.0 0
27.00 NVDA1429T27 7.45 0.00 7.40 21.0 7.90 21.0 0.0 0
27.50 NVDA1422T27.5 8.00 0.00 7.90 21.0 8.40 21.0 0.0 0
27.50 NVDA1429T27.5 8.00 0.00 7.90 21.0 8.40 21.0 0.0 0
28.00 NVDA1422T28 8.45 0.00 8.40 21.0 8.90 21.0 0.0 0
28.00 NVDA1429T28 8.50 0.00 8.40 21.0 8.90 21.0 0.0 0
28.50 NVDA1422T28.5 8.95 0.00 8.90 21.0 9.40 21.0 0.0 0
28.50 NVDA1429T28.5 9.00 0.00 8.90 21.0 9.40 21.0 0.0 0
Trading Center