$20.97 +0.06 (0.26%) NVIDIA Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 20.97
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.06 (0.26%)
Prev Close: 20.92
Open: 20.99
Bid: 20.97
Ask: 20.98
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 NVDA1428K11 8.30 0.00 8.00 11.0 11.65 11.0 0.0 0
11.50 NVDA1428K11.5 8.00 0.00 8.90 252.0 9.60 182.0 0.0 0
12.00 NVDA1428K12 7.50 0.00 8.40 252.0 9.15 182.0 0.0 0
12.50 NVDA1428K12.5 7.00 0.00 8.00 168.0 8.90 168.0 0.0 0
13.00 NVDA1428K13 6.20 0.00 7.55 168.0 8.35 168.0 0.0 0
13.50 NVDA1428K13.5 7.00 0.00 7.25 182.0 7.60 182.0 0.0 0
14.00 NVDA1428K14 4.50 0.00 6.75 182.0 7.10 182.0 0.0 0
14.50 NVDA1428K14.5 4.00 0.00 6.25 182.0 6.60 182.0 0.0 0
15.00 NVDA1428K15 5.50 0.00 5.75 182.0 6.10 182.0 0.0 0
15.50 NVDA1428K15.5 5.00 0.00 5.25 182.0 5.60 182.0 0.0 0
16.00 NVDA1428K16 5.00 0.50 4.70 182.0 5.15 182.0 5.0 5
16.50 NVDA1428K16.5 1.12 -2.88 4.25 182.0 4.70 182.0 30.0 30
17.00 NVDA1428K17 1.39 -2.11 3.70 24.0 4.20 168.0 46.0 155
17.50 NVDA1428K17.5 1.31 -1.69 3.20 67.0 3.70 52.0 15.0 172
18.00 NVDA1428K18 1.85 -0.68 2.75 345.0 3.10 161.0 50.0 82
18.50 NVDA1428K18.5 1.37 -0.61 2.26 246.0 2.61 87.0 62.0 171
19.00 NVDA1428K19 1.53 0.00 1.77 530.0 2.10 487.0 2.0 24
19.50 NVDA1428K19.5 1.47 0.44 1.41 46.0 1.60 1161.0 20.0 88
20.00 NVDA1428K20 1.06 0.39 0.89 754.0 1.10 1583.0 55.0 545
20.50 NVDA1428K20.5 0.53 0.16 0.40 614.0 0.58 2590.0 176.0 807
21.00 NVDA1428K21 0.04 -0.02 0.01 210.0 0.01 5.0 213.0 1,608
21.50 NVDA1428K21.5 0.04 0.00 0.01 25.0 0.02 339.0 0.0 0
22.00 NVDA1428K22 0.04 0.00 0.01 1.0 0.04 705.0 0.0 0
22.50 NVDA1428K22.5 0.20 0.18 0.02 129.0 0.02 271.0 31.0 30
23.00 NVDA1428K23 0.22 0.17 0.01 306.0 0.09 1034.0 50.0 50
23.50 NVDA1428K23.5 0.09 0.00 0.01 10.0 0.09 1023.0 0.0 0
24.00 NVDA1428K24 0.09 0.00 0.01 10.0 0.04 626.0 0.0 0
24.50 NVDA1428K24.5 0.09 0.00 0.03 168.0 0.04 626.0 0.0 0
25.00 NVDA1428K25 0.07 -0.02 0.02 210.0 0.09 1144.0 5.0 5
25.50 NVDA1428K25.5 0.06 0.00 0.01 133.0 0.09 1074.0 0.0 0
26.00 NVDA1428K26 0.09 0.00 0.01 10.0 0.09 945.0 0.0 0
26.50 NVDA1428K26.5 0.09 0.00 0.00 0.0 0.04 383.0 0.0 0
27.00 NVDA1428K27 0.09 0.00 0.00 0.0 0.09 472.0 0.0 0
27.50 NVDA1428K27.5 0.06 0.00 0.00 0.0 0.09 473.0 0.0 0
28.00 NVDA1428K28 0.06 0.00 0.00 0.0 0.09 478.0 0.0 0
28.50 NVDA1428K28.5 0.06 0.00 0.00 0.0 0.09 509.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 NVDA1428W11 0.09 0.00 0.01 65.0 0.04 373.0 0.0 0
11.50 NVDA1428W11.5 0.09 0.00 0.01 25.0 0.04 341.0 0.0 0
12.00 NVDA1428W12 0.09 0.00 0.01 10.0 0.04 315.0 0.0 0
12.50 NVDA1428W12.5 0.09 0.00 0.01 150.0 0.09 553.0 0.0 0
13.00 NVDA1428W13 0.09 0.00 0.01 10.0 0.09 855.0 0.0 0
13.50 NVDA1428W13.5 0.09 0.00 0.01 66.0 0.04 641.0 0.0 0
14.00 NVDA1428W14 0.09 0.00 0.01 3.0 0.04 601.0 0.0 0
14.50 NVDA1428W14.5 0.09 0.00 0.01 68.0 0.04 570.0 0.0 0
15.00 NVDA1428W15 0.06 0.00 0.01 154.0 0.04 599.0 0.0 0
15.50 NVDA1428W15.5 0.09 0.00 0.01 448.0 0.09 939.0 0.0 0
16.00 NVDA1428W16 0.09 0.00 0.02 469.0 0.09 1011.0 0.0 0
16.50 NVDA1428W16.5 0.34 0.25 0.01 1.0 0.04 679.0 50.0 65
17.00 NVDA1428W17 0.20 0.11 0.01 1.0 0.09 1068.0 2.0 278
17.50 NVDA1428W17.5 0.04 -0.05 0.01 10.0 0.04 394.0 1.0 250
18.00 NVDA1428W18 0.05 -0.04 0.01 75.0 0.09 937.0 1.0 229
18.50 NVDA1428W18.5 0.30 0.21 0.01 81.0 0.09 986.0 1020.0 820
19.00 NVDA1428W19 0.13 0.04 0.02 69.0 0.04 359.0 11.0 360
19.50 NVDA1428W19.5 0.14 0.05 0.01 28.0 0.09 427.0 10.0 106
20.00 NVDA1428W20 0.04 0.03 0.01 10.0 0.04 494.0 40.0 117
20.50 NVDA1428W20.5 0.03 0.00 0.01 11.0 0.03 232.0 151.0 662
21.00 NVDA1428W21 0.09 -0.22 0.01 49.0 0.17 930.0 5.0 54
21.50 NVDA1428W21.5 0.54 0.00 0.40 230.0 0.61 228.0 0.0 0
22.00 NVDA1428W22 1.34 0.32 0.90 1120.0 1.22 1415.0 5.0 3
22.50 NVDA1428W22.5 2.02 0.00 1.40 582.0 1.72 523.0 5.0 7
23.00 NVDA1428W23 1.92 0.00 1.89 437.0 2.24 447.0 0.0 0
23.50 NVDA1428W23.5 2.48 0.00 2.40 178.0 2.74 178.0 0.0 0
24.00 NVDA1428W24 2.94 0.00 2.89 271.0 3.25 216.0 0.0 0
24.50 NVDA1428W24.5 3.40 0.00 3.30 258.0 3.75 258.0 0.0 0
25.00 NVDA1428W25 3.90 0.00 3.85 182.0 4.25 267.0 0.0 0
25.50 NVDA1428W25.5 4.40 0.00 4.25 258.0 4.75 258.0 0.0 0
26.00 NVDA1428W26 4.90 0.00 4.85 182.0 5.25 267.0 0.0 0
26.50 NVDA1428W26.5 5.40 0.00 5.30 258.0 5.75 258.0 0.0 0
27.00 NVDA1428W27 5.90 0.00 5.80 258.0 6.25 258.0 0.0 0
27.50 NVDA1428W27.5 6.35 0.00 6.10 11.0 6.80 11.0 0.0 0
28.00 NVDA1428W28 6.85 0.00 6.85 266.0 7.30 256.0 0.0 0
28.50 NVDA1428W28.5 6.65 0.00 5.90 1.0 9.30 1.0 0.0 0