NVIDIA Corp $19.25

down -0.12


20/8/2014 04:00 PM  |  NASDAQ : NVDA  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 19.25
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: -0.12 (-0.62 %)
Prev Close: 19.37
Open: 19.30
Bid: 19.24
Ask: 19.25
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 9.20 68.0 9.35 68.0 0.0 0
10.00 NVDA1429H10 9.00 0.00 9.15 137.0 9.40 196.0 0.0 0
11.00 NVDA1422H11 7.70 -0.60 8.20 28.0 8.35 196.0 7.0 4
11.00 NVDA1429H11 8.00 0.00 8.20 68.0 8.35 68.0 0.0 0
11.50 NVDA1422H11.5 7.50 0.00 7.70 28.0 7.85 196.0 0.0 0
12.00 NVDA1422H12 7.05 0.00 7.20 68.0 7.35 68.0 0.0 0
12.00 NVDA1429H12 7.15 0.00 7.20 68.0 7.35 68.0 0.0 0
12.50 NVDA1422H12.5 6.55 0.00 6.70 251.0 6.85 686.0 0.0 0
12.50 NVDA1429H12.5 6.65 0.00 6.65 365.0 6.85 290.0 0.0 0
13.00 NVDA1422H13 6.05 0.00 6.15 39.0 6.35 201.0 0.0 0
13.00 NVDA1429H13 6.15 0.00 6.20 225.0 6.35 656.0 0.0 0
13.50 NVDA1422H13.5 5.55 0.00 5.70 445.0 5.85 606.0 0.0 0
13.50 NVDA1429H13.5 5.65 0.00 5.70 793.0 5.85 528.0 0.0 0
14.00 NVDA1422H14 5.05 0.00 5.15 40.0 5.35 68.0 0.0 0
14.00 NVDA1429H14 5.15 0.00 5.20 931.0 5.35 495.0 0.0 0
14.50 NVDA1422H14.5 4.55 0.00 4.70 68.0 4.85 68.0 0.0 0
14.50 NVDA1429H14.5 4.70 0.00 4.70 455.0 4.85 472.0 0.0 0
15.00 NVDA1422H15 4.05 0.00 4.20 68.0 4.35 68.0 0.0 0
15.00 NVDA1429H15 4.20 0.00 4.20 1007.0 4.35 414.0 0.0 0
15.50 NVDA1422H15.5 2.24 -1.31 3.65 39.0 3.90 56.0 9.0 9
15.50 NVDA1429H15.5 3.70 0.00 3.65 1266.0 3.90 1206.0 0.0 0
16.00 NVDA1422H16 3.05 0.00 3.15 39.0 3.35 200.0 0.0 0
16.00 NVDA1429H16 3.20 0.00 3.20 1297.0 3.35 360.0 0.0 0
16.50 NVDA1422H16.5 2.20 -0.37 2.70 40.0 2.83 69.0 7.0 7
16.50 NVDA1429H16.5 2.40 -0.32 2.74 182.0 2.85 998.0 5.0 11
17.00 NVDA1422H17 2.07 0.00 2.21 89.0 2.33 732.0 0.0 0
17.00 NVDA1429H17 1.24 -0.98 2.24 234.0 2.35 381.0 21.0 336
17.50 NVDA1422H17.5 1.76 0.14 1.71 87.0 1.83 805.0 1331.0 4
17.50 NVDA1429H17.5 1.26 -0.47 1.74 96.0 1.85 1164.0 4.0 4
18.00 NVDA1422H18 1.00 -0.43 1.22 93.0 1.33 806.0 5.0 5
18.00 NVDA1429H18 1.18 -0.12 1.25 98.0 1.36 1232.0 5.0 10
18.50 NVDA1422H18.5 0.85 0.20 0.72 144.0 0.83 2020.0 8.0 118
18.50 NVDA1429H18.5 0.74 -0.24 0.80 141.0 0.88 1167.0 100.0 251
19.00 NVDA1422H19 0.33 -0.13 0.28 254.0 0.35 918.0 58.0 1,696
19.00 NVDA1429H19 0.47 -0.14 0.41 91.0 0.45 96.0 5.0 274
19.50 NVDA1422H19.5 0.08 -0.07 0.05 223.0 0.07 84.0 72.0 1,602
19.50 NVDA1429H19.5 0.19 -0.08 0.17 312.0 0.20 144.0 20.0 1,736
20.00 NVDA1422H20 0.05 0.01 0.01 41.0 0.04 624.0 176.0 715
20.00 NVDA1429H20 0.13 0.00 0.07 102.0 0.10 569.0 25.0 1,657
20.50 NVDA1422H20.5 0.05 0.02 0.01 10.0 0.03 167.0 384.0 384
20.50 NVDA1429H20.5 0.11 0.07 0.03 79.0 0.06 716.0 11.0 11
21.00 NVDA1422H21 0.03 0.00 0.01 97.0 0.08 492.0 0.0 0
21.00 NVDA1429H21 0.24 0.22 0.01 177.0 0.05 722.0 10.0 10
21.50 NVDA1422H21.5 0.03 0.00 0.01 85.0 0.07 594.0 0.0 0
21.50 NVDA1429H21.5 0.02 0.00 0.01 46.0 0.04 546.0 0.0 0
22.00 NVDA1422H22 0.02 0.00 0.01 10.0 0.07 323.0 0.0 0
22.00 NVDA1429H22 0.04 0.03 0.01 181.0 0.03 99.0 10.0 2
22.50 NVDA1422H22.5 0.02 0.00 0.01 10.0 0.07 333.0 0.0 0
22.50 NVDA1429H22.5 0.01 0.00 0.01 72.0 0.03 317.0 0.0 0
23.00 NVDA1422H23 0.01 -0.01 0.01 10.0 0.07 603.0 135.0 135
23.00 NVDA1429H23 0.01 0.00 0.01 70.0 0.03 323.0 0.0 0
23.50 NVDA1422H23.5 0.02 0.00 0.01 10.0 0.07 330.0 0.0 0
23.50 NVDA1429H23.5 0.01 0.00 0.01 60.0 0.02 135.0 128.0 128
24.00 NVDA1422H24 0.02 0.00 0.01 10.0 0.07 336.0 0.0 0
24.00 NVDA1429H24 0.03 0.00 0.01 57.0 0.02 165.0 0.0 0
24.50 NVDA1422H24.5 0.02 0.00 0.01 36.0 0.07 109.0 0.0 0
24.50 NVDA1429H24.5 0.02 0.00 0.01 10.0 0.02 55.0 0.0 0
25.00 NVDA1422H25 0.02 0.00 0.01 50.0 0.07 109.0 0.0 0
25.00 NVDA1429H25 0.02 0.00 0.01 490.0 0.02 55.0 0.0 0
25.50 NVDA1422H25.5 0.02 0.00 0.01 21.0 0.07 109.0 0.0 0
25.50 NVDA1429H25.5 0.02 0.00 0.01 304.0 0.02 80.0 0.0 0
26.00 NVDA1422H26 0.02 0.00 0.00 0.0 0.07 109.0 0.0 0
26.00 NVDA1429H26 0.02 0.00 0.01 289.0 0.02 100.0 0.0 0
26.50 NVDA1422H26.5 0.02 0.00 0.00 0.0 0.07 118.0 0.0 0
26.50 NVDA1429H26.5 0.02 0.00 0.00 0.0 0.02 92.0 0.0 0
27.00 NVDA1422H27 0.02 0.00 0.00 0.0 0.07 119.0 0.0 0
27.00 NVDA1429H27 0.02 0.00 0.00 0.0 0.02 103.0 0.0 0
27.50 NVDA1422H27.5 0.02 0.00 0.00 0.0 0.07 110.0 0.0 0
27.50 NVDA1429H27.5 0.02 0.00 0.00 0.0 0.02 104.0 0.0 0
28.00 NVDA1422H28 0.02 0.00 0.00 0.0 0.07 109.0 0.0 0
28.00 NVDA1429H28 0.02 0.00 0.00 0.0 0.02 104.0 0.0 0
28.50 NVDA1422H28.5 0.02 0.00 0.00 0.0 0.07 110.0 0.0 0
28.50 NVDA1429H28.5 0.02 0.00 0.00 0.0 0.02 106.0 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 0.07 90.0 0.0 0
10.00 NVDA1429T10 0.02 0.00 0.00 0.0 0.02 152.0 0.0 0
11.00 NVDA1422T11 0.02 0.00 0.00 0.0 0.07 90.0 0.0 0
11.00 NVDA1429T11 0.02 0.00 0.01 20.0 0.02 163.0 0.0 0
11.50 NVDA1422T11.5 0.02 0.00 0.00 0.0 0.07 90.0 0.0 0
12.00 NVDA1422T12 0.02 0.00 0.01 50.0 0.07 96.0 0.0 0
12.00 NVDA1429T12 0.02 0.00 0.01 50.0 0.02 150.0 0.0 0
12.50 NVDA1422T12.5 0.02 0.00 0.00 0.0 0.07 108.0 0.0 0
12.50 NVDA1429T12.5 0.02 0.00 0.01 520.0 0.02 79.0 0.0 0
13.00 NVDA1422T13 0.02 0.00 0.01 1.0 0.07 106.0 0.0 0
13.00 NVDA1429T13 0.02 0.00 0.01 50.0 0.02 84.0 0.0 0
13.50 NVDA1422T13.5 0.02 0.00 0.01 75.0 0.07 107.0 0.0 0
13.50 NVDA1429T13.5 0.02 0.00 0.01 54.0 0.02 73.0 0.0 0
14.00 NVDA1422T14 0.02 0.00 0.01 75.0 0.07 107.0 0.0 0
14.00 NVDA1429T14 0.02 0.00 0.01 75.0 0.02 29.0 10.0 10
14.50 NVDA1422T14.5 0.02 0.00 0.01 10.0 0.07 107.0 0.0 0
14.50 NVDA1429T14.5 0.03 0.00 0.02 10.0 0.02 27.0 0.0 0
15.00 NVDA1422T15 0.16 0.14 0.01 11.0 0.07 108.0 16.0 16
15.00 NVDA1429T15 0.15 0.13 0.01 68.0 0.02 23.0 5.0 5
15.50 NVDA1422T15.5 0.04 0.02 0.01 85.0 0.07 100.0 5.0 1,000
15.50 NVDA1429T15.5 0.01 0.00 0.01 71.0 0.03 21.0 1.0 11
16.00 NVDA1422T16 0.01 -0.01 0.01 60.0 0.02 68.0 1.0 1,086
16.00 NVDA1429T16 0.03 0.02 0.01 85.0 0.03 62.0 2.0 1,208
16.50 NVDA1422T16.5 0.07 0.05 0.01 10.0 0.02 89.0 12.0 217
16.50 NVDA1429T16.5 0.03 0.01 0.02 42.0 0.04 403.0 7.0 1,980
17.00 NVDA1422T17 0.04 0.01 0.01 50.0 0.08 645.0 13.0 656
17.00 NVDA1429T17 0.05 0.02 0.02 64.0 0.04 280.0 1.0 4,665
17.50 NVDA1422T17.5 0.09 0.05 0.01 50.0 0.02 111.0 28.0 954
17.50 NVDA1429T17.5 0.12 0.09 0.02 83.0 0.04 47.0 1.0 1,877
18.00 NVDA1422T18 0.03 -0.01 0.01 10.0 0.09 757.0 160.0 381
18.00 NVDA1429T18 0.07 0.04 0.03 107.0 0.06 624.0 8.0 644
18.50 NVDA1422T18.5 0.03 0.00 0.01 42.0 0.03 278.0 10.0 344
18.50 NVDA1429T18.5 0.10 -0.01 0.06 784.0 0.10 903.0 20.0 1,024
19.00 NVDA1422T19 0.07 -0.01 0.05 286.0 0.08 374.0 110.0 688
19.00 NVDA1429T19 0.17 0.02 0.18 11.0 0.21 417.0 6.0 547
19.50 NVDA1422T19.5 0.32 0.09 0.30 76.0 0.36 600.0 17.0 562
19.50 NVDA1429T19.5 0.43 -0.07 0.43 16.0 0.46 124.0 43.0 162
20.00 NVDA1422T20 1.39 0.82 0.69 1050.0 0.81 95.0 5.0 5
20.00 NVDA1429T20 0.67 0.00 0.78 574.0 0.85 534.0 0.0 0
20.50 NVDA1422T20.5 1.03 0.00 1.18 1006.0 1.31 78.0 0.0 0
20.50 NVDA1429T20.5 1.08 0.00 1.21 1574.0 1.34 201.0 0.0 0
21.00 NVDA1422T21 1.52 0.00 1.67 68.0 1.80 69.0 0.0 0
21.00 NVDA1429T21 2.22 0.67 1.69 137.0 1.83 86.0 28.0 28
21.50 NVDA1422T21.5 2.56 0.56 2.17 68.0 2.30 40.0 40.0 40
21.50 NVDA1429T21.5 2.04 0.00 2.19 860.0 2.31 87.0 0.0 0
22.00 NVDA1422T22 2.52 0.00 2.67 68.0 2.80 68.0 0.0 0
22.00 NVDA1429T22 2.53 0.00 2.68 1261.0 2.82 109.0 0.0 0
22.50 NVDA1422T22.5 3.00 0.00 3.10 40.0 3.35 68.0 0.0 0
22.50 NVDA1429T22.5 3.95 0.95 3.15 1523.0 3.35 611.0 20.0 20
23.00 NVDA1422T23 3.50 0.00 3.65 68.0 3.80 68.0 0.0 0
23.00 NVDA1429T23 3.50 0.00 3.65 987.0 3.85 577.0 0.0 0
23.50 NVDA1422T23.5 4.00 0.00 4.15 68.0 4.30 68.0 0.0 0
23.50 NVDA1429T23.5 4.00 0.00 4.15 1008.0 4.30 86.0 0.0 0
24.00 NVDA1422T24 5.40 0.90 4.60 40.0 4.85 68.0 64.0 64
24.00 NVDA1429T24 4.50 0.00 4.65 948.0 4.85 595.0 0.0 0
24.50 NVDA1422T24.5 5.00 0.00 5.05 68.0 5.50 68.0 0.0 0
24.50 NVDA1429T24.5 5.00 0.00 5.15 939.0 5.30 118.0 0.0 0
25.00 NVDA1422T25 5.50 0.00 5.55 68.0 6.00 68.0 0.0 0
25.00 NVDA1429T25 5.50 0.00 5.65 68.0 5.80 68.0 0.0 0
25.50 NVDA1422T25.5 6.00 0.00 6.15 68.0 6.30 68.0 0.0 0
25.50 NVDA1429T25.5 6.00 0.00 6.15 68.0 6.30 68.0 0.0 0
26.00 NVDA1422T26 6.50 0.00 6.65 717.0 6.80 298.0 0.0 0
26.00 NVDA1429T26 6.50 0.00 6.65 68.0 6.80 68.0 0.0 0
26.50 NVDA1422T26.5 7.00 0.00 7.15 68.0 7.30 68.0 0.0 0
26.50 NVDA1429T26.5 7.00 0.00 7.15 68.0 7.30 68.0 0.0 0
27.00 NVDA1422T27 7.50 0.00 7.65 68.0 7.80 68.0 0.0 0
27.00 NVDA1429T27 7.45 0.00 7.65 68.0 7.80 68.0 0.0 0
27.50 NVDA1422T27.5 8.00 0.00 8.15 196.0 8.30 28.0 0.0 0
27.50 NVDA1429T27.5 8.00 0.00 8.15 68.0 8.30 68.0 0.0 0
28.00 NVDA1422T28 8.45 0.00 8.65 160.0 8.80 96.0 0.0 0
28.00 NVDA1429T28 8.50 0.00 8.65 68.0 8.80 68.0 0.0 0
28.50 NVDA1422T28.5 8.95 0.00 9.15 160.0 9.30 96.0 0.0 0
28.50 NVDA1429T28.5 9.00 0.00 9.10 196.0 9.35 128.0 0.0 0
Trading Center