NVIDIA Corp $17.50

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : NVDA  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 17.50
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 17.50
Open: 17.86
Bid: 15.14
Ask: 18.75
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 7%
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NVDA1401H10 7.40 0.00 7.40 50.0 7.75 168.0 0.0 0
10.00 NVDA1408H10 7.05 0.00 7.05 31.0 8.30 11.0 0.0 0
10.00 NVDA1422H10 6.10 0.00 6.10 15.0 9.50 31.0 0.0 0
10.00 NVDA1429H10 6.00 0.00 6.00 10.0 9.60 20.0 0.0 0
11.00 NVDA1401H11 6.40 0.00 6.40 64.0 6.95 53.0 0.0 0
11.00 NVDA1408H11 6.25 0.00 6.25 45.0 7.20 21.0 0.0 0
11.00 NVDA1416H11 6.40 0.00 6.40 56.0 6.95 57.0 0.0 0
11.00 NVDA1422H11 6.40 0.00 6.40 21.0 7.30 21.0 0.0 0
11.00 NVDA1429H11 6.10 0.00 6.10 46.0 7.75 21.0 0.0 0
11.50 NVDA1401H11.5 5.95 0.00 5.95 74.0 6.45 82.0 0.0 0
11.50 NVDA1408H11.5 5.75 0.00 5.75 45.0 6.70 21.0 0.0 0
11.50 NVDA1422H11.5 5.80 0.00 5.80 33.0 6.80 21.0 0.0 0
12.00 NVDA1401H12 5.45 0.00 5.45 74.0 5.95 50.0 0.0 0
12.00 NVDA1408H12 5.30 0.00 5.30 54.0 6.30 21.0 0.0 0
12.00 NVDA1416H12 5.65 0.00 5.45 355.0 5.80 160.0 12.0 12
12.00 NVDA1422H12 5.30 0.00 5.30 52.0 6.30 21.0 0.0 0
12.00 NVDA1429H12 5.15 0.00 5.15 42.0 6.75 21.0 0.0 0
12.50 NVDA1401H12.5 4.95 0.00 4.95 74.0 5.45 50.0 0.0 0
12.50 NVDA1408H12.5 4.80 0.00 4.80 54.0 5.70 21.0 0.0 0
12.50 NVDA1422H12.5 4.75 0.00 4.75 43.0 5.80 21.0 0.0 0
12.50 NVDA1429H12.5 4.85 0.00 4.85 111.0 5.85 84.0 0.0 0
13.00 NVDA1401H13 4.45 0.00 4.45 74.0 4.95 50.0 0.0 0
13.00 NVDA1408H13 6.50 2.10 4.40 50.0 5.20 50.0 5.0 6
13.00 NVDA1416H13 4.65 0.00 4.45 588.0 4.75 510.0 24.0 25
13.00 NVDA1422H13 4.40 0.00 4.40 66.0 5.10 84.0 0.0 0
13.00 NVDA1429H13 4.45 0.00 4.45 92.0 5.10 84.0 0.0 0
13.50 NVDA1401H13.5 3.95 0.00 3.95 74.0 4.45 82.0 0.0 0
13.50 NVDA1408H13.5 5.30 1.35 3.95 83.0 4.65 67.0 8.0 8
13.50 NVDA1416H13.5 3.95 0.00 3.95 169.0 4.50 201.0 0.0 0
13.50 NVDA1422H13.5 3.95 0.00 3.95 46.0 4.60 84.0 0.0 0
13.50 NVDA1429H13.5 3.95 0.00 3.95 92.0 4.60 84.0 0.0 0
14.00 NVDA1401H14 3.45 0.00 3.45 74.0 3.95 50.0 0.0 0
14.00 NVDA1408H14 4.55 1.15 3.40 87.0 4.15 84.0 24.0 24
14.00 NVDA1416H14 3.55 0.00 3.45 541.0 3.70 477.0 23.0 53
14.00 NVDA1422H14 3.45 0.00 3.45 87.0 4.10 84.0 0.0 0
14.00 NVDA1429H14 3.45 0.00 3.45 92.0 4.10 84.0 0.0 0
14.50 NVDA1401H14.5 2.94 0.00 2.94 301.0 3.45 302.0 0.0 0
14.50 NVDA1408H14.5 4.05 1.11 2.94 104.0 3.60 84.0 28.0 28
14.50 NVDA1416H14.5 2.97 0.00 2.97 278.0 3.45 186.0 0.0 0
14.50 NVDA1422H14.5 2.95 0.00 2.95 107.0 3.30 84.0 0.0 0
14.50 NVDA1429H14.5 2.94 0.00 2.94 104.0 3.65 84.0 0.0 0
15.00 NVDA1401H15 2.43 0.00 2.43 148.0 2.73 363.0 0.0 0
15.00 NVDA1408H15 3.55 1.11 2.44 102.0 2.73 84.0 57.0 57
15.00 NVDA1416H15 2.63 0.00 2.49 315.0 2.73 207.0 30.0 35
15.00 NVDA1422H15 2.49 0.00 2.49 93.0 2.77 84.0 0.0 0
15.00 NVDA1429H15 2.49 0.00 2.49 101.0 2.77 100.0 0.0 0
15.50 NVDA1401H15.5 1.95 0.00 1.95 87.0 2.23 302.0 0.0 0
15.50 NVDA1408H15.5 2.12 0.00 2.01 291.0 2.23 250.0 13.0 13
15.50 NVDA1416H15.5 2.02 0.00 2.02 281.0 2.23 142.0 0.0 0
15.50 NVDA1422H15.5 2.24 0.22 2.02 1015.0 2.42 653.0 9.0 9
15.50 NVDA1429H15.5 2.05 0.00 2.05 923.0 2.43 496.0 0.0 0
16.00 NVDA1401H16 1.44 0.00 1.44 118.0 1.65 167.0 0.0 0
16.00 NVDA1408H16 2.75 1.19 1.56 659.0 1.82 530.0 9.0 9
16.00 NVDA1416H16 1.63 0.00 1.62 49.0 1.73 792.0 15.0 29
16.00 NVDA1422H16 1.64 0.00 1.64 50.0 1.79 647.0 0.0 0
16.00 NVDA1429H16 1.63 0.00 1.63 1265.0 1.81 569.0 0.0 0
16.50 NVDA1401H16.5 0.93 0.00 0.93 139.0 1.15 147.0 0.0 0
16.50 NVDA1408H16.5 1.45 0.00 1.18 64.0 1.24 95.0 20.0 20
16.50 NVDA1416H16.5 1.27 0.00 1.22 125.0 1.26 52.0 16.0 35
16.50 NVDA1422H16.5 1.26 0.00 1.26 53.0 1.39 733.0 7.0 7
16.50 NVDA1429H16.5 1.26 0.00 1.26 1421.0 1.42 658.0 10.0 6
17.00 NVDA1401H17 0.95 0.49 0.46 1132.0 0.79 763.0 2.0 205
17.00 NVDA1408H17 1.19 0.38 0.81 613.0 0.88 78.0 2.0 8
17.00 NVDA1416H17 0.88 0.00 0.87 51.0 0.94 354.0 75.0 268
17.00 NVDA1422H17 0.92 0.00 0.92 292.0 0.98 11.0 0.0 0
17.00 NVDA1429H17 1.25 0.31 0.94 744.0 1.05 550.0 214.0 296
17.50 NVDA1401H17.5 0.15 0.00 0.10 5.0 0.15 67.0 50.0 441
17.50 NVDA1408H17.5 0.61 0.00 0.54 609.0 0.60 85.0 5.0 1,187
17.50 NVDA1416H17.5 0.65 0.00 0.61 224.0 0.63 38.0 58.0 300
17.50 NVDA1422H17.5 1.02 0.37 0.65 492.0 0.72 202.0 2.0 2
17.50 NVDA1429H17.5 1.00 0.31 0.69 154.0 0.74 82.0 2.0 69
18.00 NVDA1401H18 0.05 0.00 0.03 24.0 0.06 388.0 169.0 578
18.00 NVDA1408H18 0.36 0.00 0.36 62.0 0.42 715.0 227.0 1,438
18.00 NVDA1416H18 0.45 0.00 0.40 51.0 0.44 336.0 239.0 2,818
18.00 NVDA1422H18 0.67 0.22 0.45 887.0 0.52 185.0 63.0 197
18.00 NVDA1429H18 0.64 0.16 0.48 813.0 0.56 600.0 13.0 84
18.50 NVDA1401H18.5 0.02 0.00 0.02 120.0 0.04 45.0 65.0 3,203
18.50 NVDA1408H18.5 0.24 0.00 0.22 69.0 0.25 231.0 774.0 1,794
18.50 NVDA1416H18.5 0.29 0.00 0.27 191.0 0.33 1134.0 3.0 187
18.50 NVDA1422H18.5 0.51 0.20 0.31 499.0 0.38 229.0 1.0 2,177
18.50 NVDA1429H18.5 0.35 0.00 0.35 245.0 0.44 865.0 16.0 159
19.00 NVDA1401H19 0.04 -0.01 0.01 88.0 0.05 273.0 12.0 3,151
19.00 NVDA1408H19 0.16 0.00 0.14 112.0 0.16 19.0 128.0 1,549
19.00 NVDA1416H19 0.22 0.02 0.18 31.0 0.21 165.0 68.0 9,780
19.00 NVDA1422H19 0.32 0.11 0.21 232.0 0.27 770.0 280.0 358
19.00 NVDA1429H19 0.35 0.11 0.24 315.0 0.32 822.0 6.0 32
19.50 NVDA1401H19.5 0.02 0.00 0.02 7.0 0.02 28.0 19.0 193
19.50 NVDA1408H19.5 0.18 0.09 0.09 156.0 0.15 791.0 27.0 1,153
19.50 NVDA1416H19.5 0.22 0.09 0.13 77.0 0.16 630.0 79.0 1,306
19.50 NVDA1422H19.5 0.25 0.10 0.15 62.0 0.19 569.0 8.0 57
19.50 NVDA1429H19.5 0.27 0.09 0.18 61.0 0.24 832.0 9.0 20
20.00 NVDA1401H20 0.03 -0.03 0.01 1.0 0.06 407.0 1.0 728
20.00 NVDA1408H20 0.10 0.00 0.05 5.0 0.10 87.0 210.0 1,171
20.00 NVDA1416H20 0.11 0.00 0.10 35.0 0.11 2.0 67.0 14,269
20.00 NVDA1422H20 0.57 0.47 0.10 95.0 0.18 1015.0 2.0 204
20.00 NVDA1429H20 0.32 0.21 0.11 477.0 0.19 714.0 10.0 17
20.50 NVDA1401H20.5 0.04 0.00 0.01 54.0 0.04 153.0 0.0 0
20.50 NVDA1408H20.5 0.26 0.23 0.03 992.0 0.11 772.0 20.0 76
20.50 NVDA1416H20.5 0.18 0.11 0.07 53.0 0.13 902.0 93.0 63
20.50 NVDA1422H20.5 0.06 0.00 0.06 304.0 0.14 494.0 0.0 0
20.50 NVDA1429H20.5 0.08 0.00 0.08 325.0 0.16 679.0 0.0 0
21.00 NVDA1401H21 0.06 0.00 0.01 1.0 0.06 286.0 0.0 0
21.00 NVDA1408H21 0.08 0.07 0.01 1028.0 0.09 494.0 5.0 141
21.00 NVDA1416H21 0.06 0.00 0.04 342.0 0.08 12.0 6.0 1,388
21.00 NVDA1422H21 0.03 0.00 0.03 905.0 0.14 981.0 0.0 0
21.00 NVDA1429H21 0.24 0.19 0.05 313.0 0.13 705.0 10.0 10
21.50 NVDA1401H21.5 0.02 0.00 0.01 1.0 0.02 66.0 0.0 0
21.50 NVDA1408H21.5 0.01 0.00 0.01 3.0 0.09 307.0 0.0 0
21.50 NVDA1416H21.5 0.02 0.00 0.02 790.0 0.11 1088.0 0.0 0
21.50 NVDA1422H21.5 0.01 0.00 0.01 1013.0 0.12 930.0 0.0 0
21.50 NVDA1429H21.5 0.04 0.00 0.04 230.0 0.12 526.0 0.0 0
22.00 NVDA1401H22 0.11 0.09 0.01 1.0 0.02 82.0 11.0 11
22.00 NVDA1408H22 0.01 0.00 0.01 3.0 0.09 348.0 0.0 0
22.00 NVDA1416H22 0.07 0.06 0.01 593.0 0.07 731.0 88.0 349
22.00 NVDA1422H22 0.01 0.00 0.01 454.0 0.10 718.0 0.0 0
22.00 NVDA1429H22 0.08 0.05 0.03 175.0 0.11 706.0 2.0 2
22.50 NVDA1401H22.5 0.02 0.00 0.01 1.0 0.02 65.0 0.0 0
22.50 NVDA1408H22.5 0.08 0.00 0.01 514.0 0.08 209.0 0.0 0
22.50 NVDA1416H22.5 0.04 0.03 0.01 475.0 0.09 686.0 11.0 11
22.50 NVDA1422H22.5 0.01 0.00 0.01 199.0 0.09 716.0 0.0 0
22.50 NVDA1429H22.5 0.02 0.00 0.02 201.0 0.10 561.0 0.0 0
23.00 NVDA1401H23 0.02 0.00 0.01 1.0 0.02 66.0 0.0 0
23.00 NVDA1408H23 0.08 0.00 0.01 1.0 0.08 230.0 0.0 0
23.00 NVDA1416H23 0.05 -0.03 0.01 816.0 0.08 557.0 5.0 60
23.00 NVDA1422H23 0.01 0.00 0.01 123.0 0.08 174.0 0.0 0
23.00 NVDA1429H23 0.01 0.00 0.01 220.0 0.09 373.0 0.0 0
23.50 NVDA1401H23.5 0.02 0.00 0.01 1.0 0.02 66.0 0.0 0
23.50 NVDA1408H23.5 0.08 0.00 0.01 305.0 0.08 228.0 0.0 0
23.50 NVDA1422H23.5 0.08 0.00 0.01 153.0 0.08 191.0 0.0 0
23.50 NVDA1429H23.5 0.01 0.00 0.01 154.0 0.09 555.0 0.0 0
24.00 NVDA1401H24 0.02 0.00 0.01 1.0 0.02 83.0 0.0 0
24.00 NVDA1408H24 0.08 0.00 0.01 1.0 0.08 227.0 0.0 0
24.00 NVDA1416H24 0.07 0.02 0.01 242.0 0.05 93.0 10.0 10
24.00 NVDA1422H24 0.07 0.00 0.01 128.0 0.07 201.0 0.0 0
24.00 NVDA1429H24 0.08 0.00 0.01 54.0 0.08 238.0 0.0 0
24.50 NVDA1401H24.5 0.02 0.00 0.01 34.0 0.02 95.0 0.0 0
24.50 NVDA1408H24.5 0.08 0.00 0.01 64.0 0.08 211.0 0.0 0
24.50 NVDA1422H24.5 0.06 0.00 0.01 225.0 0.06 143.0 0.0 0
24.50 NVDA1429H24.5 0.07 0.00 0.01 3.0 0.07 138.0 0.0 0
25.00 NVDA1401H25 0.02 0.00 0.01 3.0 0.02 95.0 0.0 0
25.00 NVDA1408H25 0.08 0.00 0.01 11.0 0.08 151.0 0.0 0
25.00 NVDA1416H25 0.04 0.00 0.01 40.0 0.04 21.0 0.0 0
25.00 NVDA1422H25 0.06 0.00 0.01 96.0 0.06 61.0 0.0 0
25.00 NVDA1429H25 0.07 0.00 0.01 70.0 0.07 144.0 0.0 0
25.50 NVDA1401H25.5 0.02 0.00 0.01 34.0 0.02 89.0 0.0 0
25.50 NVDA1408H25.5 0.08 0.00 0.00 0.0 0.08 79.0 0.0 0
25.50 NVDA1422H25.5 0.04 0.00 0.01 31.0 0.04 64.0 0.0 0
25.50 NVDA1429H25.5 0.06 0.00 0.01 35.0 0.06 143.0 0.0 0
26.00 NVDA1401H26 0.02 0.00 0.01 26.0 0.02 89.0 0.0 0
26.00 NVDA1408H26 0.07 0.00 0.00 0.0 0.07 65.0 0.0 0
26.00 NVDA1416H26 0.03 0.00 0.01 789.0 0.03 22.0 1.0 1
26.00 NVDA1422H26 0.04 0.00 0.00 0.0 0.04 71.0 0.0 0
26.00 NVDA1429H26 0.05 0.00 0.00 0.0 0.05 98.0 0.0 0
26.50 NVDA1401H26.5 0.02 0.00 0.00 0.0 0.02 88.0 0.0 0
26.50 NVDA1408H26.5 0.07 0.00 0.00 0.0 0.07 67.0 0.0 0
26.50 NVDA1422H26.5 0.03 0.00 0.00 0.0 0.03 21.0 0.0 0
26.50 NVDA1429H26.5 0.05 0.00 0.00 0.0 0.05 64.0 0.0 0
27.00 NVDA1401H27 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
27.00 NVDA1408H27 0.07 0.00 0.00 0.0 0.07 65.0 0.0 0
27.00 NVDA1416H27 0.02 0.00 0.00 0.0 0.10 56.0 11.0 25
27.00 NVDA1422H27 0.03 0.00 0.00 0.0 0.03 24.0 0.0 0
27.00 NVDA1429H27 0.04 0.00 0.00 0.0 0.04 22.0 0.0 0
27.50 NVDA1401H27.5 0.02 0.00 0.00 0.0 0.02 89.0 0.0 0
27.50 NVDA1408H27.5 0.07 0.00 0.00 0.0 0.07 68.0 0.0 0
27.50 NVDA1422H27.5 0.03 0.00 0.00 0.0 0.03 23.0 0.0 0
27.50 NVDA1429H27.5 2.53 0.00 0.00 0.0 2.53 1.0 0.0 0
28.00 NVDA1401H28 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
28.00 NVDA1408H28 0.06 0.00 0.00 0.0 0.06 65.0 0.0 0
28.00 NVDA1416H28 0.03 0.00 0.00 0.0 0.03 21.0 0.0 0
28.00 NVDA1429H28 0.03 0.00 0.00 0.0 0.03 23.0 0.0 0
28.50 NVDA1401H28.5 0.02 0.00 0.00 0.0 0.02 90.0 0.0 0
28.50 NVDA1408H28.5 0.06 0.00 0.00 0.0 0.06 65.0 0.0 0
28.50 NVDA1429H28.5 0.04 0.00 0.00 0.0 0.04 1.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NVDA1401T10 0.02 0.00 0.00 0.0 0.02 93.0 0.0 0
10.00 NVDA1408T10 0.02 0.00 0.00 0.0 0.02 55.0 0.0 0
10.00 NVDA1422T10 0.02 0.00 0.00 0.0 0.02 72.0 0.0 0
10.00 NVDA1429T10 0.02 0.00 0.00 0.0 0.02 40.0 0.0 0
11.00 NVDA1401T11 0.02 0.00 0.00 0.0 0.02 98.0 0.0 0
11.00 NVDA1408T11 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
11.00 NVDA1416T11 0.02 0.00 0.00 0.0 0.02 66.0 0.0 0
11.00 NVDA1422T11 0.02 0.00 0.00 0.0 0.02 58.0 0.0 0
11.00 NVDA1429T11 0.03 0.00 0.00 0.0 0.03 74.0 0.0 0
11.50 NVDA1401T11.5 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
11.50 NVDA1408T11.5 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
11.50 NVDA1422T11.5 0.02 0.00 0.00 0.0 0.02 50.0 0.0 0
12.00 NVDA1401T12 0.02 0.00 0.00 0.0 0.02 82.0 0.0 0
12.00 NVDA1408T12 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
12.00 NVDA1416T12 0.03 0.00 0.01 32.0 0.03 71.0 0.0 0
12.00 NVDA1422T12 0.02 0.00 0.00 0.0 0.02 47.0 0.0 0
12.00 NVDA1429T12 0.04 0.00 0.00 0.0 0.04 76.0 0.0 0
12.50 NVDA1401T12.5 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
12.50 NVDA1408T12.5 0.02 0.00 0.00 0.0 0.02 61.0 0.0 0
12.50 NVDA1422T12.5 0.02 0.00 0.00 0.0 0.02 46.0 0.0 0
12.50 NVDA1429T12.5 0.03 0.00 0.00 0.0 0.03 21.0 0.0 0
13.00 NVDA1401T13 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
13.00 NVDA1408T13 0.03 0.00 0.00 0.0 0.02 64.0 10.0 10
13.00 NVDA1416T13 0.03 0.00 0.01 114.0 0.03 125.0 0.0 0
13.00 NVDA1422T13 0.03 0.00 0.00 0.0 0.03 66.0 0.0 0
13.00 NVDA1429T13 0.06 0.00 0.00 0.0 0.06 321.0 0.0 0
13.50 NVDA1401T13.5 0.02 0.00 0.00 0.0 0.02 76.0 0.0 0
13.50 NVDA1408T13.5 0.02 0.00 0.00 0.0 0.02 45.0 0.0 0
13.50 NVDA1416T13.5 0.04 0.00 0.00 0.0 0.04 124.0 0.0 0
13.50 NVDA1422T13.5 0.03 0.00 0.01 1.0 0.03 86.0 0.0 0
13.50 NVDA1429T13.5 0.07 0.00 0.01 52.0 0.07 233.0 0.0 0
14.00 NVDA1401T14 0.02 0.00 0.00 0.0 0.02 86.0 0.0 0
14.00 NVDA1408T14 0.03 0.00 0.01 1.0 0.03 76.0 0.0 0
14.00 NVDA1416T14 0.01 -0.03 0.01 69.0 0.04 117.0 10.0 5
14.00 NVDA1422T14 0.04 0.00 0.01 10.0 0.04 116.0 0.0 0
14.00 NVDA1429T14 0.01 0.00 0.01 1.0 0.08 276.0 0.0 0
14.50 NVDA1401T14.5 0.02 0.00 0.01 3.0 0.02 85.0 0.0 0
14.50 NVDA1408T14.5 0.03 0.00 0.01 128.0 0.03 107.0 0.0 0
14.50 NVDA1416T14.5 0.06 0.00 0.01 359.0 0.06 553.0 0.0 0
14.50 NVDA1422T14.5 0.01 0.00 0.01 1.0 0.05 87.0 0.0 0
14.50 NVDA1429T14.5 0.01 0.00 0.01 1375.0 0.11 724.0 0.0 0
15.00 NVDA1401T15 0.02 0.00 0.01 6.0 0.02 85.0 0.0 0
15.00 NVDA1408T15 0.03 -0.02 0.01 50.0 0.05 169.0 1.0 1
15.00 NVDA1416T15 0.04 0.02 0.02 682.0 0.08 885.0 5.0 80
15.00 NVDA1422T15 0.02 0.00 0.02 1712.0 0.11 776.0 0.0 0
15.00 NVDA1429T15 0.03 0.00 0.03 1686.0 0.13 638.0 0.0 0
15.50 NVDA1401T15.5 0.02 0.00 0.01 1.0 0.02 108.0 0.0 0
15.50 NVDA1408T15.5 0.01 0.00 0.01 990.0 0.08 263.0 0.0 0
15.50 NVDA1416T15.5 0.09 0.06 0.03 1243.0 0.11 877.0 25.0 30
15.50 NVDA1422T15.5 0.05 0.00 0.05 1832.0 0.15 835.0 0.0 0
15.50 NVDA1429T15.5 0.07 0.00 0.07 1929.0 0.18 644.0 0.0 0
16.00 NVDA1401T16 0.02 0.00 0.01 1.0 0.02 66.0 6.0 6
16.00 NVDA1408T16 0.07 0.00 0.08 640.0 0.13 404.0 100.0 100
16.00 NVDA1416T16 0.11 0.01 0.10 1023.0 0.15 340.0 1.0 433
16.00 NVDA1422T16 0.18 0.00 0.17 292.0 0.20 27.0 1.0 1
16.00 NVDA1429T16 0.11 -0.09 0.20 50.0 0.23 62.0 2.0 2
16.50 NVDA1401T16.5 0.03 0.01 0.01 52.0 0.02 99.0 10.0 20
16.50 NVDA1408T16.5 0.16 0.00 0.18 148.0 0.21 61.0 146.0 322
16.50 NVDA1416T16.5 0.18 0.00 0.22 402.0 0.25 78.0 318.0 603
16.50 NVDA1422T16.5 0.28 0.00 0.28 781.0 0.33 79.0 0.0 0
16.50 NVDA1429T16.5 0.31 0.00 0.31 387.0 0.37 73.0 14.0 15
17.00 NVDA1401T17 0.10 0.07 0.01 80.0 0.03 218.0 304.0 307
17.00 NVDA1408T17 0.33 0.00 0.34 38.0 0.36 50.0 1029.0 1,086
17.00 NVDA1416T17 0.37 0.00 0.37 62.0 0.41 342.0 419.0 1,282
17.00 NVDA1422T17 0.47 0.00 0.43 1354.0 0.51 179.0 2.0 105
17.00 NVDA1429T17 0.52 0.00 0.48 1282.0 0.55 13.0 21.0 59
17.50 NVDA1401T17.5 0.15 0.00 0.13 50.0 0.15 74.0 583.0 964
17.50 NVDA1408T17.5 0.56 0.00 0.55 100.0 0.59 103.0 96.0 313
17.50 NVDA1416T17.5 0.63 0.00 0.60 334.0 0.64 37.0 237.0 733
17.50 NVDA1422T17.5 0.74 0.00 0.69 959.0 0.75 130.0 54.0 249
17.50 NVDA1429T17.5 0.76 0.00 0.76 142.0 0.80 29.0 62.0 170
18.00 NVDA1401T18 0.50 0.00 0.42 2647.0 0.59 607.0 2513.0 2,746
18.00 NVDA1408T18 0.78 0.00 0.84 381.0 0.90 78.0 1231.0 2,160
18.00 NVDA1416T18 0.90 -0.02 0.90 11.0 0.93 134.0 4028.0 5,057
18.00 NVDA1422T18 1.05 0.00 0.94 1857.0 1.05 50.0 1.0 91
18.00 NVDA1429T18 0.50 -0.46 0.96 1921.0 1.11 50.0 2.0 15
18.50 NVDA1401T18.5 0.93 0.00 0.88 758.0 1.08 441.0 29.0 597
18.50 NVDA1408T18.5 0.55 -0.62 1.17 639.0 1.27 78.0 10.0 707
18.50 NVDA1416T18.5 1.10 0.00 1.24 240.0 1.30 82.0 2.0 615
18.50 NVDA1422T18.5 1.05 -0.22 1.27 1769.0 1.45 343.0 1.0 56
18.50 NVDA1429T18.5 1.35 0.00 1.30 818.0 1.49 522.0 20.0 29
19.00 NVDA1401T19 1.50 0.00 1.10 737.0 1.57 356.0 10.0 557
19.00 NVDA1408T19 1.59 0.00 1.52 1545.0 1.71 463.0 2.0 508
19.00 NVDA1416T19 1.74 0.00 1.69 35.0 1.73 50.0 88.0 20,458
19.00 NVDA1422T19 1.74 0.04 1.70 1606.0 1.82 50.0 23.0 80
19.00 NVDA1429T19 1.50 -0.21 1.71 1546.0 1.91 631.0 5.0 115
19.50 NVDA1401T19.5 1.64 0.07 1.57 1242.0 2.07 138.0 5.0 88
19.50 NVDA1408T19.5 2.06 0.00 1.86 1466.0 2.16 550.0 2.0 246
19.50 NVDA1416T19.5 1.82 0.00 2.01 1937.0 2.20 761.0 3.0 3
19.50 NVDA1422T19.5 1.94 -0.14 2.08 1542.0 2.28 671.0 98.0 111
19.50 NVDA1429T19.5 2.11 0.00 2.11 1530.0 2.33 560.0 0.0 0
20.00 NVDA1401T20 0.89 -1.17 2.06 1242.0 2.56 104.0 3.0 3
20.00 NVDA1408T20 1.45 -0.76 2.21 520.0 2.65 80.0 5.0 5
20.00 NVDA1416T20 2.49 0.00 2.47 1124.0 2.66 502.0 3.0 606
20.00 NVDA1422T20 2.33 0.00 2.33 1542.0 2.76 469.0 0.0 0
20.00 NVDA1429T20 2.34 0.00 2.34 1491.0 2.79 163.0 0.0 0
20.50 NVDA1401T20.5 2.56 0.00 2.56 50.0 3.05 74.0 0.0 0
20.50 NVDA1408T20.5 2.55 0.00 2.55 527.0 3.15 80.0 0.0 0
20.50 NVDA1416T20.5 2.71 0.00 2.71 547.0 3.15 111.0 0.0 0
20.50 NVDA1422T20.5 2.60 0.00 2.60 531.0 3.25 84.0 0.0 0
20.50 NVDA1429T20.5 2.65 0.00 2.65 833.0 3.25 70.0 0.0 0
21.00 NVDA1401T21 3.05 0.00 3.05 1237.0 3.60 226.0 0.0 0
21.00 NVDA1408T21 3.00 0.00 3.00 514.0 3.60 52.0 0.0 0
21.00 NVDA1416T21 1.80 -1.35 3.15 473.0 3.65 176.0 111.0 203
21.00 NVDA1422T21 3.05 0.00 3.05 301.0 3.75 80.0 0.0 0
21.00 NVDA1429T21 3.10 0.00 3.10 280.0 3.80 81.0 0.0 0
21.50 NVDA1401T21.5 3.55 0.00 3.55 288.0 4.10 62.0 0.0 0
21.50 NVDA1408T21.5 3.50 0.00 3.50 321.0 4.10 73.0 0.0 0
21.50 NVDA1416T21.5 3.60 0.00 3.60 463.0 4.10 102.0 0.0 0
21.50 NVDA1422T21.5 3.55 0.00 3.55 244.0 4.25 79.0 0.0 0
21.50 NVDA1429T21.5 3.60 0.00 3.60 264.0 4.25 78.0 0.0 0
22.00 NVDA1401T22 4.05 0.00 4.05 288.0 4.60 62.0 0.0 0
22.00 NVDA1408T22 4.10 0.10 4.00 317.0 4.60 55.0 2.0 2
22.00 NVDA1416T22 4.10 0.00 4.10 473.0 4.60 113.0 0.0 0
22.00 NVDA1422T22 4.05 0.00 4.05 202.0 4.75 84.0 0.0 0
22.00 NVDA1429T22 4.10 0.00 4.10 265.0 4.75 81.0 0.0 0
22.50 NVDA1401T22.5 4.55 0.00 4.55 535.0 5.10 62.0 0.0 0
22.50 NVDA1408T22.5 4.45 0.00 4.45 246.0 5.10 78.0 0.0 0
22.50 NVDA1416T22.5 4.60 0.00 4.60 473.0 5.10 108.0 0.0 0
22.50 NVDA1422T22.5 4.55 0.00 4.55 276.0 5.20 84.0 0.0 0
22.50 NVDA1429T22.5 4.55 0.00 4.55 262.0 5.20 58.0 0.0 0
23.00 NVDA1401T23 5.80 0.75 5.05 535.0 5.60 62.0 2.0 0
23.00 NVDA1408T23 4.95 0.00 4.95 247.0 5.60 62.0 0.0 0
23.00 NVDA1416T23 5.10 0.00 5.10 473.0 5.60 117.0 0.0 0
23.00 NVDA1422T23 5.05 0.00 5.05 271.0 5.70 74.0 0.0 0
23.00 NVDA1429T23 5.05 0.00 5.05 253.0 5.70 66.0 0.0 0
23.50 NVDA1401T23.5 5.55 0.00 5.55 535.0 6.10 62.0 0.0 0
23.50 NVDA1408T23.5 5.45 0.00 5.45 340.0 6.10 70.0 0.0 0
23.50 NVDA1422T23.5 5.45 0.00 5.45 334.0 6.20 75.0 0.0 0
23.50 NVDA1429T23.5 5.50 0.00 5.50 212.0 6.20 72.0 0.0 0
24.00 NVDA1401T24 6.05 0.00 6.05 535.0 6.60 62.0 0.0 0
24.00 NVDA1408T24 5.95 0.00 5.95 336.0 6.60 84.0 0.0 0
24.00 NVDA1416T24 6.10 0.00 6.10 456.0 6.60 115.0 0.0 0
24.00 NVDA1422T24 5.95 0.00 5.95 297.0 6.70 71.0 0.0 0
24.00 NVDA1429T24 6.00 0.00 6.00 213.0 6.70 61.0 0.0 0
24.50 NVDA1401T24.5 6.55 0.00 6.55 50.0 7.10 50.0 0.0 0
24.50 NVDA1408T24.5 6.45 0.00 6.45 215.0 7.10 77.0 0.0 0
24.50 NVDA1422T24.5 6.45 0.00 6.45 318.0 7.15 44.0 0.0 0
24.50 NVDA1429T24.5 6.50 0.00 6.50 215.0 7.25 71.0 0.0 0
25.00 NVDA1401T25 7.05 0.00 7.05 50.0 7.60 50.0 0.0 0
25.00 NVDA1408T25 6.95 0.00 6.95 250.0 7.60 80.0 0.0 0
25.00 NVDA1416T25 7.05 0.00 7.05 473.0 7.60 105.0 0.0 0
25.00 NVDA1422T25 6.95 0.00 6.95 263.0 7.65 57.0 0.0 0
25.00 NVDA1429T25 7.00 0.00 7.00 229.0 7.75 71.0 0.0 0
25.50 NVDA1401T25.5 7.55 0.00 7.55 50.0 8.40 50.0 0.0 0
25.50 NVDA1408T25.5 7.40 0.00 7.40 277.0 8.15 74.0 0.0 0
25.50 NVDA1422T25.5 7.45 0.00 7.45 263.0 8.20 73.0 0.0 0
25.50 NVDA1429T25.5 7.50 0.00 7.50 190.0 8.25 59.0 0.0 0
26.00 NVDA1401T26 8.00 0.00 8.00 64.0 8.75 34.0 0.0 0
26.00 NVDA1408T26 7.75 0.00 7.75 38.0 8.60 21.0 0.0 0
26.00 NVDA1416T26 8.05 0.00 8.05 872.0 8.60 91.0 0.0 0
26.00 NVDA1422T26 7.95 0.00 7.95 263.0 8.65 46.0 0.0 0
26.00 NVDA1429T26 8.00 0.00 8.00 190.0 8.75 58.0 0.0 0
26.50 NVDA1401T26.5 8.50 0.00 8.50 64.0 9.20 34.0 0.0 0
26.50 NVDA1408T26.5 8.25 0.00 8.25 38.0 9.65 10.0 0.0 0
26.50 NVDA1422T26.5 8.10 0.00 8.10 226.0 10.60 108.0 0.0 0
26.50 NVDA1429T26.5 8.50 0.00 8.50 190.0 9.20 72.0 0.0 0
27.00 NVDA1401T27 9.00 0.00 9.00 64.0 9.65 34.0 0.0 0
27.00 NVDA1408T27 9.10 0.00 9.10 31.0 9.65 21.0 0.0 0
27.00 NVDA1416T27 8.95 0.00 8.95 452.0 9.60 83.0 0.0 0
27.00 NVDA1422T27 8.75 0.00 8.75 39.0 11.10 31.0 0.0 0
27.00 NVDA1429T27 9.00 0.00 9.00 190.0 9.70 67.0 0.0 0
27.50 NVDA1401T27.5 8.75 0.00 8.75 83.0 10.55 35.0 0.0 0
27.50 NVDA1408T27.5 9.20 0.00 9.20 36.0 10.85 11.0 0.0 0
27.50 NVDA1422T27.5 8.30 0.00 8.30 46.0 11.55 31.0 0.0 0
27.50 NVDA1429T27.5 9.35 0.00 9.35 254.0 10.90 74.0 0.0 0
28.00 NVDA1401T28 8.85 0.00 8.85 74.0 12.10 20.0 0.0 0
28.00 NVDA1408T28 8.80 0.00 8.80 16.0 12.10 20.0 0.0 0
28.00 NVDA1416T28 8.55 0.00 8.55 49.0 11.80 21.0 0.0 0
28.00 NVDA1429T28 8.85 0.00 8.85 12.0 12.20 20.0 0.0 0
28.50 NVDA1401T28.5 9.35 0.00 9.35 58.0 12.60 51.0 0.0 0
28.50 NVDA1408T28.5 9.05 0.00 9.05 47.0 12.70 20.0 0.0 0
28.50 NVDA1429T28.5 8.80 0.00 8.80 11.0 12.65 10.0 0.0 0
Trading Center