$19.35 +0.66 (3.53%) NVIDIA Corp - NASDAQ

Oct. 31, 2014 | 11:25 AM
Last Trade: 19.35
Trade Time: Oct 31 11:25 AM Eastern Daylight Time
Change: +0.66 (3.53%)
Prev Close: 18.69
Open: 19.12
Bid: 19.35
Ask: 19.36
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 NVDA1431J11 5.90 0.00 6.40 66.0 8.70 301.0 0.0 0
11.50 NVDA1431J11.5 6.85 0.00 6.10 10.0 9.70 10.0 0.0 0
12.00 NVDA1431J12 5.95 0.00 6.70 110.0 8.00 100.0 0.0 0
12.50 NVDA1431J12.5 5.80 0.00 6.20 110.0 7.50 100.0 0.0 0
13.00 NVDA1431J13 4.95 0.00 5.70 110.0 7.00 100.0 0.0 0
13.50 NVDA1431J13.5 4.85 0.00 5.20 110.0 6.50 100.0 0.0 0
14.00 NVDA1431J14 3.95 0.00 4.75 67.0 6.00 100.0 0.0 0
14.50 NVDA1431J14.5 3.85 0.00 4.25 105.0 5.00 349.0 0.0 0
15.00 NVDA1431J15 3.35 0.00 3.80 175.0 4.95 78.0 0.0 0
15.50 NVDA1431J15.5 2.89 0.00 3.30 180.0 4.45 78.0 0.0 0
16.00 NVDA1431J16 2.40 0.00 2.95 769.0 3.80 113.0 0.0 0
16.50 NVDA1431J16.5 1.87 0.00 2.38 945.0 3.35 448.0 0.0 0
17.00 NVDA1431J17 1.45 0.07 2.37 61.0 2.50 190.0 10.0 86
17.50 NVDA1431J17.5 1.20 0.32 1.87 152.0 2.06 795.0 270.0 32
18.00 NVDA1431J18 1.28 0.42 1.38 21.0 1.56 1924.0 3.0 286
18.50 NVDA1431J18.5 0.90 0.62 0.82 1059.0 1.06 1461.0 14.0 1,184
19.00 NVDA1431J19 0.32 0.27 0.39 83.0 0.47 1404.0 940.0 3,191
19.50 NVDA1431J19.5 0.10 0.06 0.02 1711.0 0.07 1072.0 45.0 962
20.00 NVDA1431J20 0.02 0.00 0.01 2.0 0.11 1310.0 3.0 211
20.50 NVDA1431J20.5 0.24 0.21 0.01 1.0 0.11 480.0 30.0 30
21.00 NVDA1431J21 0.14 0.03 0.01 50.0 0.11 5.0 3.0 3
21.50 NVDA1431J21.5 0.02 0.00 0.01 1.0 0.11 5.0 0.0 0
22.00 NVDA1431J22 0.02 0.00 0.01 1.0 0.11 5.0 0.0 0
22.50 NVDA1431J22.5 0.05 0.02 0.01 64.0 0.11 5.0 3.0 3
23.00 NVDA1431J23 0.03 0.00 0.01 63.0 0.11 5.0 0.0 0
23.50 NVDA1431J23.5 0.03 0.00 0.01 3.0 0.11 322.0 0.0 0
24.00 NVDA1431J24 0.03 0.00 0.01 86.0 0.11 301.0 0.0 0
24.50 NVDA1431J24.5 0.03 0.00 0.00 0.0 0.11 5.0 0.0 0
25.00 NVDA1431J25 0.03 0.00 0.00 0.0 0.11 5.0 0.0 0
25.50 NVDA1431J25.5 0.11 0.00 0.00 0.0 0.11 5.0 0.0 0
26.00 NVDA1431J26 0.03 0.00 0.00 0.0 0.11 189.0 0.0 0
26.50 NVDA1431J26.5 0.03 0.00 0.00 0.0 0.11 5.0 0.0 0
27.00 NVDA1431J27 0.03 0.00 0.00 0.0 0.11 5.0 0.0 0
27.50 NVDA1431J27.5 0.03 0.00 0.00 0.0 0.11 10.0 0.0 0
28.00 NVDA1431J28 0.03 0.00 0.00 0.0 0.11 10.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 NVDA1431V11 0.02 0.00 0.00 0.0 0.11 10.0 0.0 0
11.50 NVDA1431V11.5 0.02 0.00 0.00 0.0 0.11 5.0 0.0 0
12.00 NVDA1431V12 0.02 0.00 0.00 0.0 0.11 180.0 0.0 0
12.50 NVDA1431V12.5 0.02 0.00 0.00 0.0 0.11 5.0 0.0 0
13.00 NVDA1431V13 0.02 0.00 0.01 10.0 0.12 190.0 0.0 0
13.50 NVDA1431V13.5 0.02 0.00 0.00 0.0 0.12 146.0 0.0 0
14.00 NVDA1431V14 0.03 0.00 0.01 56.0 0.12 472.0 0.0 0
14.50 NVDA1431V14.5 0.03 0.00 0.01 10.0 0.12 338.0 0.0 0
15.00 NVDA1431V15 0.03 0.00 0.01 106.0 0.12 239.0 0.0 0
15.50 NVDA1431V15.5 0.03 0.00 0.01 10.0 0.12 337.0 0.0 0
16.00 NVDA1431V16 0.02 -0.09 0.02 2.0 0.12 439.0 2.0 2
16.50 NVDA1431V16.5 0.17 0.06 0.01 93.0 0.12 154.0 2.0 6
17.00 NVDA1431V17 0.01 -0.10 0.01 29.0 0.12 334.0 10.0 325
17.50 NVDA1431V17.5 0.05 0.00 0.03 56.0 0.12 331.0 190.0 526
18.00 NVDA1431V18 0.02 0.00 0.01 179.0 0.12 435.0 34.0 1,778
18.50 NVDA1431V18.5 0.10 0.00 0.01 62.0 0.10 7.0 1800.0 2,394
19.00 NVDA1431V19 0.12 -0.21 0.04 114.0 0.07 556.0 84.0 461
19.50 NVDA1431V19.5 0.94 0.30 0.14 40.0 0.19 153.0 21.0 251
20.00 NVDA1431V20 0.53 -0.60 0.55 1301.0 0.72 1664.0 10.0 145
20.50 NVDA1431V20.5 1.57 0.00 0.94 75.0 1.55 775.0 0.0 0
21.00 NVDA1431V21 2.04 0.00 1.20 218.0 2.05 199.0 0.0 0
21.50 NVDA1431V21.5 2.54 0.00 1.77 375.0 2.45 200.0 0.0 0
22.00 NVDA1431V22 3.00 0.00 2.12 339.0 3.15 228.0 0.0 0
22.50 NVDA1431V22.5 3.15 0.00 2.59 140.0 3.65 213.0 0.0 0
23.00 NVDA1431V23 3.80 0.00 3.20 155.0 4.20 114.0 0.0 0
23.50 NVDA1431V23.5 4.30 0.00 3.55 41.0 4.75 11.0 0.0 0
24.00 NVDA1431V24 4.60 0.00 4.05 41.0 5.25 11.0 0.0 0
24.50 NVDA1431V24.5 4.20 0.00 4.55 41.0 5.75 11.0 0.0 0
25.00 NVDA1431V25 4.65 0.00 5.05 41.0 6.25 11.0 0.0 0
25.50 NVDA1431V25.5 5.20 0.00 5.55 41.0 6.75 41.0 0.0 0
26.00 NVDA1431V26 6.60 0.00 6.05 41.0 7.25 11.0 0.0 0
26.50 NVDA1431V26.5 6.15 0.00 6.55 41.0 7.75 41.0 0.0 0
27.00 NVDA1431V27 6.60 0.00 5.60 40.0 7.75 513.0 0.0 0
27.50 NVDA1431V27.5 7.10 0.00 5.90 101.0 10.45 100.0 0.0 0
28.00 NVDA1431V28 7.60 0.00 6.50 110.0 10.95 111.0 0.0 0