NVIDIA Corp $19.14

down 0.00


16/9/2014 04:00 PM  |  NASDAQ : NVDA  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 19.14
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 19.14
Open: 18.81
Bid: 18.22
Ask: 20.50
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 3%
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NVDA1420I8 10.30 0.00 10.30 313.0 11.65 90.0 0.0 0
9.00 NVDA1420I9 9.65 0.00 9.65 313.0 10.35 90.0 0.0 0
10.00 NVDA1420I10 9.70 1.10 8.60 80.0 9.30 110.0 2.0 2
10.00 NVDA1426I10 8.40 0.00 8.40 294.0 9.40 294.0 0.0 0
10.50 NVDA1426I10.5 8.10 0.00 8.10 196.0 8.75 196.0 0.0 0
11.00 NVDA1420I11 7.60 0.00 7.60 80.0 8.30 110.0 0.0 0
11.00 NVDA1426I11 7.60 0.00 7.60 196.0 8.25 196.0 0.0 0
11.50 NVDA1420I11.5 7.50 0.00 7.50 217.0 7.80 106.0 0.0 0
11.50 NVDA1426I11.5 7.25 0.00 7.25 217.0 7.75 40.0 0.0 0
12.00 NVDA1420I12 7.25 0.25 7.00 540.0 7.25 264.0 3.0 3
12.00 NVDA1426I12 6.75 0.00 6.75 420.0 7.30 280.0 0.0 0
12.50 NVDA1420I12.5 6.50 0.00 6.50 357.0 6.75 275.0 0.0 0
12.50 NVDA1426I12.5 6.25 0.00 6.25 550.0 6.80 434.0 0.0 0
13.00 NVDA1420I13 6.20 0.00 6.00 540.0 6.25 264.0 8.0 17
13.00 NVDA1426I13 5.75 0.00 5.75 469.0 6.25 429.0 0.0 0
13.50 NVDA1420I13.5 5.50 0.00 5.50 217.0 5.80 115.0 0.0 0
13.50 NVDA1426I13.5 5.25 0.00 5.25 420.0 5.80 493.0 0.0 0
14.00 NVDA1420I14 4.75 -0.25 5.00 217.0 5.25 126.0 10.0 12
14.00 NVDA1426I14 4.75 0.00 4.75 420.0 5.30 478.0 0.0 0
14.50 NVDA1420I14.5 4.50 0.00 4.50 217.0 4.80 176.0 0.0 0
14.50 NVDA1426I14.5 5.25 1.00 4.25 1150.0 4.80 462.0 12.0 12
15.00 NVDA1420I15 4.15 0.00 4.10 1377.0 4.25 1960.0 103.0 28
15.00 NVDA1426I15 3.80 0.00 3.80 1210.0 4.30 1116.0 0.0 0
15.50 NVDA1420I15.5 3.50 0.00 3.50 601.0 3.75 793.0 0.0 0
15.50 NVDA1426I15.5 3.60 0.00 3.60 1093.0 3.80 898.0 0.0 0
16.00 NVDA1420I16 3.40 0.30 3.10 981.0 3.25 1669.0 30.0 1,004
16.00 NVDA1426I16 3.10 0.00 3.10 191.0 3.30 1249.0 0.0 0
16.50 NVDA1420I16.5 2.48 -0.05 2.53 1075.0 2.76 969.0 1.0 1
16.50 NVDA1426I16.5 2.31 0.00 2.31 1258.0 2.77 530.0 0.0 0
17.00 NVDA1420I17 2.05 0.00 2.13 38.0 2.17 134.0 12.0 2,554
17.00 NVDA1426I17 2.45 0.63 1.82 1598.0 2.27 322.0 1.0 1
17.50 NVDA1420I17.5 1.54 0.00 1.54 1195.0 1.76 1136.0 0.0 0
17.50 NVDA1426I17.5 2.53 0.91 1.62 1237.0 1.78 306.0 3.0 3
18.00 NVDA1420I18 1.13 0.00 1.15 95.0 1.19 107.0 21.0 10,155
18.00 NVDA1426I18 1.53 0.52 1.01 2085.0 1.30 929.0 3.0 3
18.50 NVDA1420I18.5 0.67 0.00 0.62 2517.0 0.78 1875.0 17.0 106
18.50 NVDA1426I18.5 0.95 0.23 0.72 1573.0 0.79 138.0 25.0 33
19.00 NVDA1420I19 0.29 0.00 0.27 223.0 0.29 71.0 222.0 5,762
19.00 NVDA1426I19 0.30 -0.09 0.39 629.0 0.43 319.0 33.0 149
19.50 NVDA1420I19.5 0.09 0.00 0.07 65.0 0.08 24.0 169.0 2,509
19.50 NVDA1426I19.5 0.16 0.00 0.17 832.0 0.20 579.0 39.0 385
20.00 NVDA1420I20 0.03 0.00 0.02 160.0 0.03 100.0 2078.0 8,336
20.00 NVDA1426I20 0.08 0.00 0.06 801.0 0.10 1726.0 30.0 223
20.50 NVDA1420I20.5 0.13 0.12 0.01 43.0 0.02 103.0 1.0 1,270
20.50 NVDA1426I20.5 0.03 0.00 0.02 81.0 0.04 134.0 6.0 496
21.00 NVDA1420I21 0.02 0.01 0.01 83.0 0.02 158.0 42.0 3,620
21.00 NVDA1426I21 0.11 0.10 0.01 80.0 0.03 44.0 10.0 26
21.50 NVDA1420I21.5 0.02 0.00 0.01 10.0 0.02 423.0 0.0 0
21.50 NVDA1426I21.5 0.03 0.00 0.01 1.0 0.03 450.0 0.0 0
22.00 NVDA1420I22 0.01 -0.01 0.01 50.0 0.02 448.0 35.0 409
22.00 NVDA1426I22 0.03 0.00 0.01 10.0 0.03 751.0 0.0 0
22.50 NVDA1420I22.5 0.02 0.00 0.01 10.0 0.02 437.0 0.0 0
22.50 NVDA1426I22.5 0.03 0.00 0.01 186.0 0.03 595.0 0.0 0
23.00 NVDA1420I23 0.02 0.00 0.01 40.0 0.02 793.0 7.0 719
23.00 NVDA1426I23 0.02 0.00 0.01 40.0 0.02 169.0 0.0 0
23.50 NVDA1420I23.5 0.02 0.00 0.01 10.0 0.02 556.0 0.0 0
23.50 NVDA1426I23.5 0.02 0.00 0.01 10.0 0.02 185.0 0.0 0
24.00 NVDA1420I24 0.03 0.01 0.01 10.0 0.02 615.0 1.0 192
24.00 NVDA1426I24 0.02 0.00 0.01 10.0 0.02 185.0 0.0 0
24.50 NVDA1420I24.5 0.02 0.00 0.01 10.0 0.02 123.0 0.0 0
24.50 NVDA1426I24.5 0.02 0.00 0.01 69.0 0.02 206.0 0.0 0
25.00 NVDA1420I25 0.02 0.00 0.01 1.0 0.02 129.0 45.0 134
25.00 NVDA1426I25 0.02 0.00 0.01 40.0 0.02 402.0 0.0 0
25.50 NVDA1420I25.5 0.02 0.00 0.01 22.0 0.02 546.0 0.0 0
25.50 NVDA1426I25.5 0.02 0.00 0.01 30.0 0.02 379.0 0.0 0
26.00 NVDA1420I26 0.04 0.02 0.01 10.0 0.02 601.0 110.0 110
26.00 NVDA1426I26 0.02 0.00 0.01 10.0 0.02 331.0 0.0 0
26.50 NVDA1426I26.5 0.02 0.00 0.01 10.0 0.02 238.0 0.0 0
27.00 NVDA1420I27 0.02 0.00 0.01 265.0 0.02 583.0 0.0 0
27.00 NVDA1426I27 0.02 0.00 0.00 0.0 0.02 116.0 0.0 0
27.50 NVDA1426I27.5 0.02 0.00 0.00 0.0 0.02 119.0 0.0 0
28.00 NVDA1420I28 0.01 0.00 0.00 0.0 0.01 87.0 0.0 0
28.00 NVDA1426I28 0.02 0.00 0.00 0.0 0.02 287.0 0.0 0
28.50 NVDA1426I28.5 0.02 0.00 0.00 0.0 0.02 288.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 NVDA1420U8 0.02 0.00 0.01 10.0 0.02 454.0 0.0 50
9.00 NVDA1420U9 0.02 0.00 0.01 52.0 0.02 580.0 0.0 0
10.00 NVDA1420U10 0.02 0.00 0.01 10.0 0.02 502.0 52.0 52
10.00 NVDA1426U10 0.02 0.00 0.01 3.0 0.02 316.0 0.0 0
10.50 NVDA1426U10.5 0.02 0.00 0.01 3.0 0.02 339.0 3.0 4
11.00 NVDA1420U11 0.02 0.00 0.01 33.0 0.02 593.0 0.0 0
11.00 NVDA1426U11 0.02 0.00 0.01 29.0 0.02 428.0 0.0 0
11.50 NVDA1420U11.5 0.02 0.00 0.00 0.0 0.02 425.0 0.0 0
11.50 NVDA1426U11.5 0.03 0.01 0.01 3.0 0.02 523.0 13.0 13
12.00 NVDA1420U12 0.02 0.00 0.01 53.0 0.02 588.0 1.0 77
12.00 NVDA1426U12 0.02 0.00 0.01 50.0 0.02 567.0 0.0 0
12.50 NVDA1420U12.5 0.02 0.00 0.00 0.0 0.02 423.0 0.0 0
12.50 NVDA1426U12.5 0.02 0.00 0.01 10.0 0.02 564.0 0.0 0
13.00 NVDA1420U13 0.03 0.01 0.01 10.0 0.02 594.0 1.0 103
13.00 NVDA1426U13 0.02 0.00 0.01 102.0 0.02 510.0 0.0 0
13.50 NVDA1420U13.5 0.02 0.00 0.00 0.0 0.02 423.0 0.0 0
13.50 NVDA1426U13.5 0.02 0.00 0.01 106.0 0.02 471.0 0.0 0
14.00 NVDA1420U14 0.01 0.00 0.01 1.0 0.01 96.0 1.0 216
14.00 NVDA1426U14 0.02 0.00 0.01 73.0 0.02 468.0 0.0 0
14.50 NVDA1420U14.5 0.02 0.00 0.01 127.0 0.02 588.0 0.0 0
14.50 NVDA1426U14.5 0.02 0.00 0.01 3.0 0.02 431.0 0.0 0
15.00 NVDA1420U15 0.01 0.00 0.01 3.0 0.01 96.0 3.0 591
15.00 NVDA1426U15 0.02 0.00 0.01 92.0 0.02 133.0 0.0 0
15.50 NVDA1420U15.5 0.02 0.00 0.01 10.0 0.02 446.0 0.0 0
15.50 NVDA1426U15.5 0.03 0.00 0.01 10.0 0.03 315.0 0.0 0
16.00 NVDA1420U16 0.01 0.00 0.01 10.0 0.01 1.0 7.0 16,079
16.00 NVDA1426U16 0.51 0.50 0.01 10.0 0.03 677.0 5.0 5
16.50 NVDA1420U16.5 0.02 0.00 0.01 10.0 0.02 205.0 0.0 0
16.50 NVDA1426U16.5 0.01 0.00 0.01 50.0 0.03 88.0 0.0 0
17.00 NVDA1420U17 0.01 0.00 0.01 10.0 0.02 195.0 10.0 4,138
17.00 NVDA1426U17 0.08 0.07 0.01 101.0 0.04 281.0 5.0 18
17.50 NVDA1420U17.5 0.05 0.04 0.01 60.0 0.03 1106.0 10.0 159
17.50 NVDA1426U17.5 1.13 1.11 0.02 96.0 0.05 257.0 11.0 23
18.00 NVDA1420U18 0.01 0.00 0.01 196.0 0.03 634.0 39.0 3,528
18.00 NVDA1426U18 0.07 0.03 0.04 514.0 0.07 1398.0 1.0 28
18.50 NVDA1420U18.5 0.04 0.00 0.03 232.0 0.05 151.0 60.0 850
18.50 NVDA1426U18.5 0.12 0.00 0.10 400.0 0.13 976.0 8.0 277
19.00 NVDA1420U19 0.16 0.00 0.12 276.0 0.14 109.0 254.0 6,623
19.00 NVDA1426U19 0.28 0.00 0.24 592.0 0.28 55.0 7.0 68
19.50 NVDA1420U19.5 0.44 0.00 0.41 144.0 0.44 408.0 37.0 2,217
19.50 NVDA1426U19.5 0.31 -0.20 0.51 373.0 0.56 21.0 10.0 10
20.00 NVDA1420U20 1.06 0.00 0.78 2199.0 0.98 2019.0 11.0 1,028
20.00 NVDA1426U20 0.94 0.00 0.88 1427.0 0.97 665.0 42.0 826
20.50 NVDA1420U20.5 0.84 -0.43 1.27 1752.0 1.48 1204.0 2.0 70
20.50 NVDA1426U20.5 1.29 0.00 1.29 1382.0 1.63 1265.0 0.0 0
21.00 NVDA1420U21 1.46 -0.30 1.76 1884.0 1.98 1946.0 28.0 366
21.00 NVDA1426U21 1.76 0.00 1.76 883.0 2.12 1096.0 0.0 0
21.50 NVDA1420U21.5 1.94 -0.32 2.26 1033.0 2.47 1077.0 13.0 13
21.50 NVDA1426U21.5 2.26 0.00 2.26 603.0 2.62 1408.0 0.0 0
22.00 NVDA1420U22 2.03 -0.72 2.75 1104.0 2.98 1093.0 10.0 44
22.00 NVDA1426U22 2.76 0.00 2.76 1078.0 3.15 1422.0 0.0 0
22.50 NVDA1420U22.5 3.25 0.00 3.25 161.0 3.50 357.0 0.0 0
22.50 NVDA1426U22.5 3.25 0.00 3.25 560.0 3.65 1410.0 0.0 0
23.00 NVDA1420U23 3.75 0.00 3.75 176.0 4.00 540.0 0.0 0
23.00 NVDA1426U23 3.75 0.00 3.75 131.0 4.15 182.0 0.0 0
23.50 NVDA1420U23.5 4.25 0.00 4.25 177.0 4.50 367.0 0.0 0
23.50 NVDA1426U23.5 4.25 0.00 4.25 163.0 4.65 217.0 0.0 0
24.00 NVDA1420U24 4.65 -0.10 4.75 988.0 5.00 1053.0 2.0 178
24.00 NVDA1426U24 4.75 0.00 4.75 131.0 5.15 174.0 0.0 0
24.50 NVDA1420U24.5 5.25 0.00 5.25 126.0 5.50 217.0 0.0 0
24.50 NVDA1426U24.5 5.25 0.00 5.25 229.0 5.65 502.0 0.0 0
25.00 NVDA1420U25 6.75 1.00 5.75 136.0 6.00 217.0 28.0 28
25.00 NVDA1426U25 5.75 0.00 5.75 164.0 6.15 206.0 0.0 0
25.50 NVDA1420U25.5 6.25 0.00 6.25 97.0 6.50 217.0 0.0 0
25.50 NVDA1426U25.5 6.25 0.00 6.25 164.0 6.50 367.0 0.0 0
26.00 NVDA1420U26 7.00 0.25 6.75 86.0 7.00 217.0 9.0 9
26.00 NVDA1426U26 6.75 0.00 6.75 106.0 7.00 148.0 0.0 0
26.50 NVDA1426U26.5 7.15 0.00 6.15 11.0 9.20 11.0 0.0 0
27.00 NVDA1420U27 7.70 0.00 7.70 68.0 7.95 140.0 0.0 0
27.00 NVDA1426U27 7.45 0.00 6.65 11.0 9.70 11.0 0.0 0
27.50 NVDA1426U27.5 7.10 0.00 7.10 49.0 8.60 231.0 0.0 0
28.00 NVDA1420U28 8.70 0.00 8.70 276.0 8.95 256.0 0.0 0
28.00 NVDA1426U28 7.60 0.00 7.60 49.0 9.10 231.0 0.0 0
28.50 NVDA1426U28.5 7.85 0.00 7.85 1.0 11.25 10.0 0.0 0
Trading Center