NVIDIA Corp $19.09

down 0.00


23/4/2014 08:10 PM  |  NASDAQ : NVDA  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 19.09
Trade Time: Apr 23 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 19.09
Open: 18.90
Bid: 18.30
Ask: 19.50
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 29%
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NVDA1425D9 9.65 0.00 9.65 22.0 11.85 56.0 0.0 0
9.50 NVDA1425D9.5 9.15 0.00 9.15 48.0 10.25 22.0 0.0 0
10.00 NVDA1425D10 7.35 0.00 7.35 1.0 10.80 66.0 0.0 0
11.00 NVDA1425D11 6.35 0.00 6.35 21.0 9.00 66.0 0.0 0
11.50 NVDA1425D11.5 6.55 0.00 6.55 50.0 8.45 50.0 0.0 0
12.00 NVDA1425D12 5.90 0.00 5.90 6.0 7.90 6.0 0.0 0
12.50 NVDA1425D12.5 6.20 0.00 6.20 50.0 6.70 50.0 0.0 0
13.00 NVDA1425D13 5.60 0.00 5.60 6.0 6.25 6.0 0.0 0
13.50 NVDA1425D13.5 5.20 0.00 5.20 50.0 5.75 50.0 0.0 0
14.00 NVDA1425D14 4.75 0.00 4.75 21.0 5.20 21.0 0.0 0
14.50 NVDA1425D14.5 4.30 0.00 4.30 50.0 4.70 50.0 0.0 0
15.00 NVDA1425D15 3.80 0.00 3.80 50.0 4.20 50.0 0.0 0
15.50 NVDA1425D15.5 3.30 0.00 3.30 51.0 3.70 21.0 0.0 0
16.00 NVDA1425D16 2.80 0.00 2.80 198.0 3.20 155.0 0.0 0
16.50 NVDA1425D16.5 2.30 0.00 2.30 50.0 2.67 50.0 0.0 0
17.00 NVDA1425D17 1.57 -0.41 1.98 1295.0 2.17 1408.0 7.0 132
17.50 NVDA1425D17.5 1.34 0.02 1.32 814.0 1.68 405.0 32.0 46
18.00 NVDA1425D18 0.98 0.11 0.87 1659.0 1.15 236.0 37.0 297
18.50 NVDA1425D18.5 0.59 0.00 0.61 61.0 0.66 308.0 296.0 1,546
19.00 NVDA1425D19 0.23 0.00 0.21 146.0 0.23 50.0 1637.0 2,020
19.50 NVDA1425D19.5 0.05 0.00 0.04 35.0 0.06 10.0 137.0 1,725
20.00 NVDA1425D20 0.06 0.03 0.01 22.0 0.03 254.0 10.0 108
20.50 NVDA1425D20.5 0.20 0.17 0.01 1.0 0.03 535.0 3.0 14
21.00 NVDA1425D21 0.02 0.00 0.01 1.0 0.02 524.0 0.0 0
21.50 NVDA1425D21.5 0.02 0.00 0.00 0.0 0.02 525.0 0.0 0
22.00 NVDA1425D22 0.02 0.00 0.01 395.0 0.02 525.0 0.0 0
22.50 NVDA1425D22.5 0.02 0.00 0.00 0.0 0.02 525.0 0.0 0
23.00 NVDA1425D23 0.02 0.00 0.01 193.0 0.02 525.0 0.0 0
23.50 NVDA1425D23.5 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
24.00 NVDA1425D24 0.02 0.00 0.01 313.0 0.02 42.0 0.0 0
24.50 NVDA1425D24.5 0.02 0.00 0.00 0.0 0.02 58.0 0.0 0
25.00 NVDA1425D25 0.02 0.00 0.01 56.0 0.02 42.0 0.0 0
25.50 NVDA1425D25.5 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
26.00 NVDA1425D26 0.02 0.00 0.00 0.0 0.02 52.0 0.0 0
27.00 NVDA1425D27 0.02 0.00 0.00 0.0 0.02 525.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 NVDA1425P9 0.02 0.00 0.00 0.0 0.02 524.0 0.0 0
9.50 NVDA1425P9.5 0.02 0.00 0.00 0.0 0.02 524.0 0.0 0
10.00 NVDA1425P10 0.02 0.00 0.00 0.0 0.02 524.0 0.0 0
11.00 NVDA1425P11 0.02 0.00 0.00 0.0 0.02 58.0 0.0 0
11.50 NVDA1425P11.5 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
12.00 NVDA1425P12 0.02 0.00 0.00 0.0 0.02 525.0 0.0 0
12.50 NVDA1425P12.5 0.02 0.00 0.00 0.0 0.02 525.0 0.0 0
13.00 NVDA1425P13 0.02 0.00 0.00 0.0 0.02 525.0 0.0 0
13.50 NVDA1425P13.5 0.02 0.00 0.00 0.0 0.02 525.0 0.0 0
14.00 NVDA1425P14 0.02 0.00 0.01 3.0 0.02 525.0 0.0 0
14.50 NVDA1425P14.5 0.02 0.00 0.00 0.0 0.02 525.0 0.0 0
15.00 NVDA1425P15 0.02 0.00 0.01 10.0 0.02 525.0 4.0 5
15.50 NVDA1425P15.5 0.04 0.02 0.01 1.0 0.02 525.0 3.0 3
16.00 NVDA1425P16 0.02 0.00 0.01 54.0 0.02 42.0 0.0 11
16.50 NVDA1425P16.5 0.02 0.00 0.01 46.0 0.02 35.0 0.0 0
17.00 NVDA1425P17 0.07 0.05 0.01 28.0 0.02 11.0 14.0 165
17.50 NVDA1425P17.5 0.05 0.03 0.01 1.0 0.02 103.0 10.0 208
18.00 NVDA1425P18 0.02 0.00 0.01 124.0 0.02 152.0 21.0 169
18.50 NVDA1425P18.5 0.05 0.00 0.02 63.0 0.05 321.0 120.0 682
19.00 NVDA1425P19 0.16 0.00 0.13 13.0 0.15 61.0 78.0 216
19.50 NVDA1425P19.5 0.51 0.00 0.44 97.0 0.52 2109.0 51.0 19
20.00 NVDA1425P20 0.86 0.00 0.86 261.0 1.02 425.0 0.0 0
20.50 NVDA1425P20.5 1.35 0.00 1.35 307.0 1.54 209.0 0.0 0
21.00 NVDA1425P21 1.84 0.00 1.84 114.0 2.04 174.0 0.0 0
21.50 NVDA1425P21.5 2.28 0.00 2.28 50.0 2.54 50.0 0.0 0
22.00 NVDA1425P22 2.84 0.00 2.84 50.0 3.05 50.0 0.0 0
22.50 NVDA1425P22.5 3.30 0.00 3.30 50.0 3.55 50.0 0.0 0
23.00 NVDA1425P23 3.80 0.00 3.80 50.0 4.05 50.0 0.0 0
23.50 NVDA1425P23.5 4.30 0.00 4.30 50.0 4.55 50.0 0.0 0
24.00 NVDA1425P24 4.75 0.00 4.75 6.0 5.05 21.0 0.0 0
24.50 NVDA1425P24.5 5.25 0.00 5.25 50.0 5.85 50.0 0.0 0
25.00 NVDA1425P25 5.75 0.00 5.75 50.0 6.05 50.0 0.0 0
25.50 NVDA1425P25.5 6.25 0.00 6.25 50.0 6.85 50.0 0.0 0
26.00 NVDA1425P26 6.70 0.00 6.70 21.0 7.35 22.0 0.0 0
27.00 NVDA1425P27 6.80 0.00 6.80 6.0 8.35 22.0 0.0 0
Trading Center