NVIDIA Corp $17.72

down -0.07


28/7/2014 05:21 PM  |  NASDAQ : NVDA  
Industries : Electronics / Semiconductor - Specialized
Last Trade: 17.72
Trade Time: Jul 28 05:21 PM Eastern Daylight Time
Change: -0.07 (-0.39 %)
Prev Close: 17.79
Open: 17.87
Bid: 17.71
Ask: 17.72
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 8%
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NVDA1401H10 6.95 0.00 6.10 187.0 9.25 171.0 0.0 0
10.00 NVDA1408H10 7.55 0.00 7.30 36.0 8.05 21.0 0.0 0
10.00 NVDA1422H10 6.05 0.00 5.95 1.0 9.25 1.0 0.0 0
10.00 NVDA1429H10 6.30 0.00 5.95 181.0 9.25 55.0 0.0 0
11.00 NVDA1401H11 6.65 0.00 6.25 168.0 6.85 168.0 0.0 0
11.00 NVDA1408H11 6.60 0.00 6.10 62.0 7.10 20.0 0.0 0
11.00 NVDA1416H11 6.70 0.00 6.25 32.0 6.85 52.0 0.0 0
11.00 NVDA1422H11 6.40 0.00 5.90 33.0 7.40 20.0 0.0 0
11.00 NVDA1429H11 6.55 0.00 6.25 15.0 7.55 22.0 0.0 0
11.50 NVDA1401H11.5 6.20 0.00 6.00 168.0 6.25 35.0 0.0 0
11.50 NVDA1408H11.5 5.80 0.00 5.75 34.0 8.05 20.0 0.0 0
11.50 NVDA1422H11.5 6.00 0.00 5.45 31.0 6.95 20.0 0.0 0
12.00 NVDA1401H12 5.65 0.00 5.25 168.0 5.85 24.0 0.0 0
12.00 NVDA1408H12 5.35 0.00 5.05 54.0 6.15 31.0 0.0 0
12.00 NVDA1416H12 5.50 0.00 5.25 944.0 5.85 238.0 0.0 0
12.00 NVDA1422H12 4.75 0.00 4.95 6.0 6.40 6.0 0.0 0
12.00 NVDA1429H12 5.50 0.00 5.25 166.0 7.10 21.0 0.0 0
12.50 NVDA1401H12.5 5.25 0.00 4.75 84.0 5.35 84.0 0.0 0
12.50 NVDA1408H12.5 4.85 0.00 4.55 115.0 5.60 43.0 0.0 0
12.50 NVDA1422H12.5 5.05 0.00 4.60 200.0 5.80 108.0 0.0 0
12.50 NVDA1429H12.5 5.25 0.00 4.75 171.0 5.50 81.0 0.0 0
13.00 NVDA1401H13 4.70 0.00 4.55 256.0 4.75 34.0 0.0 0
13.00 NVDA1408H13 6.50 1.75 4.10 97.0 5.05 54.0 5.0 6
13.00 NVDA1416H13 4.75 0.00 4.40 944.0 4.80 159.0 0.0 0
13.00 NVDA1422H13 4.75 0.00 4.10 272.0 5.20 93.0 0.0 0
13.00 NVDA1429H13 4.75 0.00 4.35 219.0 4.85 81.0 0.0 0
13.50 NVDA1401H13.5 4.10 0.00 3.75 84.0 4.35 84.0 0.0 0
13.50 NVDA1408H13.5 5.30 1.05 3.90 266.0 4.30 45.0 8.0 8
13.50 NVDA1416H13.5 4.25 0.00 3.90 1179.0 4.35 555.0 0.0 0
13.50 NVDA1422H13.5 4.25 0.00 3.85 169.0 4.35 81.0 0.0 0
13.50 NVDA1429H13.5 4.25 0.00 3.85 157.0 4.35 70.0 0.0 0
14.00 NVDA1401H14 3.70 0.00 3.25 419.0 3.85 74.0 0.0 0
14.00 NVDA1408H14 4.55 0.80 3.40 169.0 3.85 81.0 24.0 24
14.00 NVDA1416H14 3.65 -0.35 3.40 1154.0 3.80 337.0 2.0 40
14.00 NVDA1422H14 3.75 0.00 3.35 168.0 3.85 81.0 0.0 0
14.00 NVDA1429H14 3.75 0.00 3.40 147.0 3.85 81.0 0.0 0
14.50 NVDA1401H14.5 3.15 0.00 2.77 50.0 3.40 74.0 0.0 0
14.50 NVDA1408H14.5 4.05 0.80 2.89 291.0 3.35 81.0 28.0 28
14.50 NVDA1416H14.5 3.25 0.00 2.93 1222.0 3.35 287.0 0.0 0
14.50 NVDA1422H14.5 3.25 0.00 2.91 219.0 3.35 92.0 0.0 0
14.50 NVDA1429H14.5 3.05 0.00 2.91 271.0 3.35 84.0 0.0 0
15.00 NVDA1401H15 2.76 0.00 2.28 1308.0 2.86 133.0 0.0 0
15.00 NVDA1408H15 3.55 0.77 2.43 397.0 2.85 81.0 57.0 57
15.00 NVDA1416H15 3.60 0.81 2.45 1295.0 2.79 24.0 5.0 5
15.00 NVDA1422H15 2.79 0.00 2.44 387.0 2.87 85.0 0.0 0
15.00 NVDA1429H15 2.15 0.00 2.44 436.0 2.88 81.0 0.0 0
15.50 NVDA1401H15.5 2.25 0.00 1.90 1455.0 2.28 133.0 0.0 0
15.50 NVDA1408H15.5 3.05 0.76 1.98 516.0 2.33 82.0 9.0 9
15.50 NVDA1416H15.5 2.33 0.00 2.00 1322.0 2.33 36.0 0.0 0
15.50 NVDA1422H15.5 2.24 -0.08 1.98 577.0 2.35 54.0 9.0 0
15.50 NVDA1429H15.5 2.04 0.00 2.01 1210.0 2.43 668.0 0.0 0
16.00 NVDA1401H16 1.76 0.00 1.41 1294.0 1.77 132.0 0.0 0
16.00 NVDA1408H16 2.75 0.92 1.54 1580.0 1.85 151.0 9.0 9
16.00 NVDA1416H16 2.66 0.79 1.75 1535.0 1.89 418.0 4.0 20
16.00 NVDA1422H16 1.87 0.00 1.78 691.0 1.90 131.0 0.0 0
16.00 NVDA1429H16 1.89 0.00 1.79 880.0 1.92 94.0 0.0 0
16.50 NVDA1401H16.5 1.28 0.00 0.93 1451.0 1.26 121.0 0.0 0
16.50 NVDA1408H16.5 1.40 0.00 1.29 1648.0 1.45 241.0 0.0 0
16.50 NVDA1416H16.5 1.43 -0.12 1.42 10.0 1.48 439.0 14.0 5
16.50 NVDA1422H16.5 1.46 0.00 1.42 375.0 1.51 222.0 7.0 0
16.50 NVDA1429H16.5 1.48 0.00 1.40 850.0 1.53 132.0 10.0 6
17.00 NVDA1401H17 0.65 -0.19 0.71 2152.0 0.80 128.0 31.0 176
17.00 NVDA1408H17 0.91 -0.13 0.99 268.0 1.06 153.0 6.0 0
17.00 NVDA1416H17 1.07 -0.08 1.07 81.0 1.12 714.0 43.0 156
17.00 NVDA1422H17 1.09 0.00 1.04 1109.0 1.15 450.0 0.0 0
17.00 NVDA1429H17 1.00 -0.13 1.05 1276.0 1.18 174.0 296.0 0
17.50 NVDA1401H17.5 0.29 -0.22 0.34 1282.0 0.42 342.0 403.0 18
17.50 NVDA1408H17.5 0.68 -0.06 0.70 122.0 0.76 93.0 138.0 1,069
17.50 NVDA1416H17.5 0.75 -0.10 0.76 5.0 0.81 91.0 176.0 41
17.50 NVDA1422H17.5 1.02 0.21 0.79 68.0 0.85 421.0 2.0 2
17.50 NVDA1429H17.5 0.75 -0.07 0.77 1352.0 0.88 210.0 68.0 0
18.00 NVDA1401H18 0.16 -0.05 0.16 50.0 0.18 502.0 480.0 288
18.00 NVDA1408H18 0.49 -0.02 0.48 11.0 0.52 206.0 1501.0 736
18.00 NVDA1416H18 0.55 -0.03 0.55 64.0 0.58 237.0 2341.0 2,139
18.00 NVDA1422H18 0.80 0.23 0.58 195.0 0.62 137.0 50.0 150
18.00 NVDA1429H18 0.54 -0.06 0.58 955.0 0.65 245.0 66.0 15
18.50 NVDA1401H18.5 0.08 -0.04 0.06 155.0 0.10 43.0 74.0 3,167
18.50 NVDA1408H18.5 0.32 -0.04 0.32 107.0 0.35 122.0 494.0 1,358
18.50 NVDA1416H18.5 0.32 -0.08 0.37 299.0 0.41 599.0 25.0 131
18.50 NVDA1422H18.5 0.34 -0.09 0.41 169.0 0.44 255.0 16.0 2,184
18.50 NVDA1429H18.5 0.35 -0.08 0.38 1527.0 0.47 345.0 16.0 152
19.00 NVDA1401H19 0.05 0.01 0.02 337.0 0.05 207.0 135.0 3,154
19.00 NVDA1408H19 0.19 -0.03 0.21 110.0 0.24 46.0 207.0 1,464
19.00 NVDA1416H19 0.27 0.01 0.27 50.0 0.29 517.0 1129.0 8,867
19.00 NVDA1422H19 0.58 0.31 0.26 765.0 0.31 209.0 10.0 82
19.00 NVDA1429H19 0.63 0.34 0.25 1027.0 0.33 161.0 8.0 26
19.50 NVDA1401H19.5 0.03 0.02 0.01 159.0 0.04 274.0 11.0 223
19.50 NVDA1408H19.5 0.14 0.00 0.14 219.0 0.17 88.0 13.0 1,098
19.50 NVDA1416H19.5 0.18 -0.01 0.19 114.0 0.21 359.0 259.0 1,082
19.50 NVDA1422H19.5 0.20 0.00 0.14 1767.0 0.23 675.0 31.0 52
19.50 NVDA1429H19.5 0.12 -0.17 0.16 1732.0 0.24 199.0 2.0 7
20.00 NVDA1401H20 0.03 0.00 0.01 86.0 0.04 356.0 1.0 728
20.00 NVDA1408H20 0.11 -0.01 0.08 1147.0 0.14 239.0 111.0 1,105
20.00 NVDA1416H20 0.12 -0.02 0.12 828.0 0.15 154.0 18.0 14,268
20.00 NVDA1422H20 0.57 0.44 0.10 1213.0 0.16 128.0 2.0 204
20.00 NVDA1429H20 0.32 0.16 0.11 1248.0 0.18 346.0 10.0 17
20.50 NVDA1401H20.5 0.01 0.00 0.01 54.0 0.03 152.0 0.0 0
20.50 NVDA1408H20.5 0.26 0.21 0.05 1052.0 0.12 316.0 20.0 76
20.50 NVDA1416H20.5 0.18 0.11 0.05 1391.0 0.11 143.0 93.0 63
20.50 NVDA1422H20.5 0.05 0.00 0.05 1302.0 0.13 288.0 0.0 0
20.50 NVDA1429H20.5 0.06 0.00 0.08 1054.0 0.14 371.0 0.0 0
21.00 NVDA1401H21 0.01 0.00 0.01 1.0 0.03 226.0 0.0 0
21.00 NVDA1408H21 0.08 0.05 0.02 1078.0 0.09 332.0 5.0 141
21.00 NVDA1416H21 0.05 0.00 0.04 1063.0 0.08 128.0 1.0 1,394
21.00 NVDA1422H21 0.06 0.00 0.04 884.0 0.11 574.0 0.0 0
21.00 NVDA1429H21 0.24 0.17 0.05 1196.0 0.12 773.0 10.0 10
21.50 NVDA1401H21.5 0.01 0.00 0.01 1.0 0.02 21.0 0.0 0
21.50 NVDA1408H21.5 0.01 0.00 0.01 1013.0 0.13 773.0 0.0 0
21.50 NVDA1416H21.5 0.03 0.00 0.02 1234.0 0.07 315.0 0.0 0
21.50 NVDA1422H21.5 0.03 0.00 0.02 893.0 0.09 528.0 0.0 0
21.50 NVDA1429H21.5 0.05 0.00 0.03 1170.0 0.10 770.0 0.0 0
22.00 NVDA1401H22 0.11 0.10 0.01 1.0 0.02 34.0 11.0 11
22.00 NVDA1408H22 0.01 0.00 0.01 1036.0 0.15 1080.0 0.0 0
22.00 NVDA1416H22 0.07 0.06 0.02 1023.0 0.07 499.0 88.0 349
22.00 NVDA1422H22 0.02 0.00 0.01 817.0 0.08 569.0 0.0 0
22.00 NVDA1429H22 0.08 0.05 0.02 915.0 0.08 444.0 2.0 2
22.50 NVDA1401H22.5 0.02 0.00 0.01 1.0 0.02 41.0 0.0 0
22.50 NVDA1408H22.5 0.01 0.00 0.01 514.0 0.16 659.0 0.0 0
22.50 NVDA1416H22.5 0.04 0.03 0.01 1027.0 0.06 449.0 11.0 11
22.50 NVDA1422H22.5 0.01 0.00 0.01 1.0 0.07 462.0 0.0 0
22.50 NVDA1429H22.5 0.01 0.00 0.02 324.0 0.07 356.0 0.0 0
23.00 NVDA1401H23 0.02 0.00 0.01 1.0 0.02 120.0 0.0 0
23.00 NVDA1408H23 0.12 0.00 0.01 1.0 0.18 652.0 0.0 0
23.00 NVDA1416H23 0.05 0.04 0.01 205.0 0.06 852.0 5.0 60
23.00 NVDA1422H23 0.01 0.00 0.01 1.0 0.07 486.0 0.0 0
23.00 NVDA1429H23 0.01 0.00 0.01 491.0 0.06 306.0 0.0 0
23.50 NVDA1401H23.5 0.02 0.00 0.01 1.0 0.02 50.0 0.0 0
23.50 NVDA1408H23.5 0.15 0.00 0.01 305.0 0.16 647.0 0.0 0
23.50 NVDA1422H23.5 0.01 0.00 0.01 153.0 0.05 197.0 0.0 0
23.50 NVDA1429H23.5 0.01 0.00 0.01 138.0 0.06 511.0 0.0 0
24.00 NVDA1401H24 0.02 0.00 0.01 1.0 0.02 170.0 0.0 0
24.00 NVDA1408H24 0.15 0.00 0.01 1.0 0.15 618.0 0.0 0
24.00 NVDA1416H24 0.07 0.05 0.01 242.0 0.04 341.0 10.0 10
24.00 NVDA1422H24 0.06 0.00 0.01 128.0 0.05 282.0 0.0 0
24.00 NVDA1429H24 0.01 0.00 0.01 54.0 0.05 291.0 0.0 0
24.50 NVDA1401H24.5 0.02 0.00 0.01 34.0 0.02 60.0 0.0 0
24.50 NVDA1408H24.5 0.15 0.00 0.01 64.0 0.17 300.0 0.0 0
24.50 NVDA1422H24.5 0.05 0.00 0.01 225.0 0.04 109.0 0.0 0
24.50 NVDA1429H24.5 0.05 0.00 0.01 3.0 0.05 288.0 0.0 0
25.00 NVDA1401H25 0.02 0.00 0.01 3.0 0.02 106.0 0.0 0
25.00 NVDA1408H25 0.15 0.00 0.01 11.0 0.16 326.0 0.0 0
25.00 NVDA1416H25 0.02 0.00 0.01 40.0 0.03 33.0 0.0 0
25.00 NVDA1422H25 0.04 0.00 0.01 96.0 0.04 91.0 0.0 0
25.00 NVDA1429H25 0.05 0.00 0.01 70.0 0.04 77.0 0.0 0
25.50 NVDA1401H25.5 0.02 0.00 0.01 34.0 0.02 107.0 0.0 0
25.50 NVDA1408H25.5 0.15 0.00 0.00 0.0 0.15 143.0 0.0 0
25.50 NVDA1422H25.5 0.04 0.00 0.01 31.0 0.03 45.0 0.0 0
25.50 NVDA1429H25.5 0.04 0.00 0.01 35.0 0.04 169.0 0.0 0
26.00 NVDA1401H26 0.02 0.00 0.01 26.0 0.02 109.0 0.0 0
26.00 NVDA1408H26 0.14 0.00 0.00 0.0 0.15 115.0 0.0 0
26.00 NVDA1416H26 0.02 0.00 0.01 789.0 0.03 39.0 0.0 0
26.00 NVDA1422H26 0.03 0.00 0.00 0.0 0.03 45.0 0.0 0
26.00 NVDA1429H26 0.04 0.00 0.00 0.0 0.03 31.0 0.0 0
26.50 NVDA1401H26.5 0.02 0.00 0.00 0.0 0.02 110.0 0.0 0
26.50 NVDA1408H26.5 0.14 0.00 0.00 0.0 0.15 83.0 0.0 0
26.50 NVDA1422H26.5 0.26 0.00 0.00 0.0 0.03 58.0 0.0 0
26.50 NVDA1429H26.5 0.04 0.00 0.00 0.0 0.03 36.0 0.0 0
27.00 NVDA1401H27 0.02 0.00 0.00 0.0 0.02 101.0 0.0 0
27.00 NVDA1408H27 0.13 0.00 0.00 0.0 0.15 83.0 0.0 0
27.00 NVDA1416H27 0.01 0.00 0.00 0.0 0.03 37.0 0.0 0
27.00 NVDA1422H27 0.04 0.00 0.00 0.0 0.03 61.0 0.0 0
27.00 NVDA1429H27 0.03 0.00 0.00 0.0 0.03 33.0 0.0 0
27.50 NVDA1401H27.5 0.02 0.00 0.00 0.0 0.02 102.0 0.0 0
27.50 NVDA1408H27.5 0.11 0.00 0.00 0.0 0.15 120.0 0.0 0
27.50 NVDA1422H27.5 0.15 0.00 0.00 0.0 0.03 95.0 0.0 0
27.50 NVDA1429H27.5 0.03 0.00 0.00 0.0 0.03 39.0 0.0 0
28.00 NVDA1401H28 0.02 0.00 0.00 0.0 0.02 102.0 0.0 0
28.00 NVDA1408H28 0.06 0.00 0.00 0.0 0.15 120.0 0.0 0
28.00 NVDA1416H28 0.01 0.00 0.00 0.0 0.02 36.0 0.0 0
28.00 NVDA1429H28 0.03 0.00 0.00 0.0 0.03 38.0 0.0 0
28.50 NVDA1401H28.5 0.02 0.00 0.00 0.0 0.02 102.0 0.0 0
28.50 NVDA1408H28.5 0.07 0.00 0.00 0.0 0.15 119.0 0.0 0
28.50 NVDA1429H28.5 0.15 0.00 0.00 0.0 0.03 37.0 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 0.02 114.0 0.0 0
10.00 NVDA1408T10 0.13 0.00 0.00 0.0 0.15 103.0 0.0 0
10.00 NVDA1422T10 0.02 0.00 0.00 0.0 0.02 107.0 0.0 0
10.00 NVDA1429T10 0.02 0.00 0.00 0.0 0.02 64.0 0.0 0
11.00 NVDA1401T11 0.02 0.00 0.00 0.0 0.02 115.0 0.0 0
11.00 NVDA1408T11 0.15 0.00 0.00 0.0 0.16 111.0 0.0 0
11.00 NVDA1416T11 0.01 0.00 0.00 0.0 0.02 113.0 0.0 0
11.00 NVDA1422T11 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
11.00 NVDA1429T11 0.50 0.00 0.00 0.0 0.03 130.0 0.0 0
11.50 NVDA1401T11.5 0.02 0.00 0.00 0.0 0.02 116.0 0.0 0
11.50 NVDA1408T11.5 0.14 0.00 0.00 0.0 0.16 111.0 0.0 0
11.50 NVDA1422T11.5 0.03 0.00 0.00 0.0 0.03 263.0 0.0 0
12.00 NVDA1401T12 0.02 0.00 0.00 0.0 0.02 116.0 0.0 0
12.00 NVDA1408T12 0.14 0.00 0.00 0.0 0.15 102.0 0.0 0
12.00 NVDA1416T12 0.02 0.00 0.01 32.0 0.03 119.0 0.0 0
12.00 NVDA1422T12 0.03 0.00 0.00 0.0 0.03 221.0 0.0 0
12.00 NVDA1429T12 0.03 0.00 0.00 0.0 0.03 83.0 0.0 0
12.50 NVDA1401T12.5 0.02 0.00 0.00 0.0 0.02 213.0 0.0 0
12.50 NVDA1408T12.5 0.15 0.00 0.00 0.0 0.16 114.0 0.0 0
12.50 NVDA1422T12.5 0.03 0.00 0.00 0.0 0.04 304.0 0.0 0
12.50 NVDA1429T12.5 0.04 0.00 0.00 0.0 0.04 316.0 0.0 0
13.00 NVDA1401T13 0.02 0.00 0.00 0.0 0.02 210.0 0.0 0
13.00 NVDA1408T13 0.15 0.00 0.00 0.0 0.17 91.0 0.0 0
13.00 NVDA1416T13 0.02 0.00 0.01 114.0 0.04 384.0 0.0 0
13.00 NVDA1422T13 0.04 0.00 0.00 0.0 0.04 269.0 0.0 0
13.00 NVDA1429T13 0.05 0.00 0.00 0.0 0.05 453.0 0.0 0
13.50 NVDA1401T13.5 0.02 0.00 0.00 0.0 0.02 164.0 0.0 0
13.50 NVDA1408T13.5 0.15 0.00 0.00 0.0 0.17 118.0 0.0 0
13.50 NVDA1416T13.5 0.02 0.00 0.00 0.0 0.04 317.0 0.0 0
13.50 NVDA1422T13.5 0.01 0.00 0.01 1.0 0.05 408.0 0.0 0
13.50 NVDA1429T13.5 0.01 0.00 0.01 52.0 0.06 12.0 0.0 0
14.00 NVDA1401T14 0.02 0.00 0.00 0.0 0.02 99.0 0.0 0
14.00 NVDA1408T14 0.01 0.00 0.01 1.0 0.16 92.0 0.0 0
14.00 NVDA1416T14 0.01 0.00 0.01 69.0 0.04 63.0 10.0 0
14.00 NVDA1422T14 0.01 0.00 0.01 1.0 0.07 632.0 0.0 0
14.00 NVDA1429T14 0.01 0.00 0.02 52.0 0.06 12.0 0.0 0
14.50 NVDA1401T14.5 0.02 0.00 0.01 3.0 0.02 117.0 0.0 0
14.50 NVDA1408T14.5 0.01 0.00 0.01 128.0 0.18 553.0 0.0 0
14.50 NVDA1416T14.5 0.01 0.00 0.02 69.0 0.04 54.0 0.0 0
14.50 NVDA1422T14.5 0.01 0.00 0.02 214.0 0.08 1115.0 0.0 0
14.50 NVDA1429T14.5 0.01 0.00 0.03 189.0 0.09 1035.0 0.0 0
15.00 NVDA1401T15 0.02 0.00 0.01 6.0 0.02 98.0 0.0 0
15.00 NVDA1408T15 0.01 0.00 0.01 1.0 0.05 223.0 0.0 0
15.00 NVDA1416T15 0.04 0.02 0.04 77.0 0.06 257.0 5.0 80
15.00 NVDA1422T15 0.02 0.00 0.04 297.0 0.11 1214.0 0.0 0
15.00 NVDA1429T15 0.03 0.00 0.06 120.0 0.12 769.0 0.0 0
15.50 NVDA1401T15.5 0.03 0.00 0.01 1.0 0.03 526.0 0.0 0
15.50 NVDA1408T15.5 0.02 0.00 0.02 2085.0 0.19 1198.0 0.0 0
15.50 NVDA1416T15.5 0.09 0.03 0.07 258.0 0.11 1184.0 25.0 5
15.50 NVDA1422T15.5 0.05 0.00 0.08 464.0 0.16 1343.0 0.0 0
15.50 NVDA1429T15.5 0.07 0.00 0.11 17.0 0.18 1292.0 0.0 0
16.00 NVDA1401T16 0.02 0.00 0.01 1.0 0.03 532.0 6.0 6
16.00 NVDA1408T16 0.08 0.03 0.06 1317.0 0.16 1257.0 20.0 20
16.00 NVDA1416T16 0.15 0.06 0.12 21.0 0.16 1275.0 15.0 418
16.00 NVDA1422T16 0.11 0.00 0.16 52.0 0.23 1434.0 0.0 0
16.00 NVDA1429T16 0.11 0.00 0.18 443.0 0.23 384.0 2.0 2
16.50 NVDA1401T16.5 0.03 0.02 0.01 52.0 0.04 581.0 10.0 20
16.50 NVDA1408T16.5 0.18 0.04 0.16 625.0 0.20 441.0 160.0 10
16.50 NVDA1416T16.5 0.23 0.05 0.22 112.0 0.25 795.0 117.0 141
16.50 NVDA1422T16.5 0.19 0.00 0.26 385.0 0.32 910.0 0.0 0
16.50 NVDA1429T16.5 0.31 0.09 0.30 122.0 0.38 1514.0 14.0 1
17.00 NVDA1401T17 0.10 0.05 0.04 97.0 0.08 758.0 304.0 5
17.00 NVDA1408T17 0.30 0.02 0.30 91.0 0.36 1250.0 6.0 80
17.00 NVDA1416T17 0.37 0.05 0.36 126.0 0.39 761.0 46.0 992
17.00 NVDA1422T17 0.50 0.14 0.42 176.0 0.48 1033.0 41.0 62
17.00 NVDA1429T17 0.54 0.20 0.45 415.0 0.53 1319.0 38.0 0
17.50 NVDA1401T17.5 0.18 0.01 0.15 284.0 0.20 344.0 288.0 310
17.50 NVDA1408T17.5 0.57 0.12 0.50 62.0 0.53 13.0 142.0 161
17.50 NVDA1416T17.5 0.56 0.06 0.56 58.0 0.58 50.0 19.0 427
17.50 NVDA1422T17.5 0.73 0.14 0.63 22.0 0.68 431.0 188.0 62
17.50 NVDA1429T17.5 0.70 0.11 0.67 132.0 0.71 178.0 160.0 1
18.00 NVDA1401T18 0.61 0.25 0.43 101.0 0.47 209.0 23.0 2,342
18.00 NVDA1408T18 0.82 0.14 0.75 133.0 0.80 133.0 144.0 1,161
18.00 NVDA1416T18 0.86 0.08 0.83 12.0 0.85 167.0 48.0 6,945
18.00 NVDA1422T18 1.04 0.18 0.91 123.0 0.97 442.0 22.0 68
18.00 NVDA1429T18 0.50 -0.35 0.94 173.0 0.99 128.0 2.0 15
18.50 NVDA1401T18.5 0.80 0.00 0.80 1039.0 1.16 1650.0 175.0 612
18.50 NVDA1408T18.5 0.55 -0.46 1.08 226.0 1.21 954.0 10.0 707
18.50 NVDA1416T18.5 1.01 0.00 1.15 114.0 1.20 548.0 6.0 555
18.50 NVDA1422T18.5 1.05 0.00 1.25 81.0 1.32 432.0 1.0 56
18.50 NVDA1429T18.5 0.84 -0.28 1.27 136.0 1.40 1129.0 1.0 9
19.00 NVDA1401T19 1.55 0.31 1.29 108.0 1.40 554.0 10.0 572
19.00 NVDA1408T19 1.30 0.00 1.48 120.0 1.64 680.0 6.0 510
19.00 NVDA1416T19 1.71 0.38 1.53 757.0 1.63 1015.0 133.0 20,513
19.00 NVDA1422T19 1.74 0.34 1.62 112.0 1.70 289.0 23.0 63
19.00 NVDA1429T19 1.50 0.00 1.64 148.0 1.78 947.0 5.0 115
19.50 NVDA1401T19.5 1.14 -0.33 1.76 178.0 2.16 381.0 5.0 93
19.50 NVDA1408T19.5 1.52 -0.12 1.91 150.0 2.27 1020.0 200.0 242
19.50 NVDA1416T19.5 1.85 0.00 1.96 62.0 2.20 62.0 0.0 0
19.50 NVDA1422T19.5 1.25 -0.56 2.02 128.0 2.13 302.0 10.0 10
19.50 NVDA1429T19.5 1.86 0.00 2.05 81.0 2.19 849.0 0.0 0
20.00 NVDA1401T20 0.89 -1.04 2.20 871.0 2.65 290.0 3.0 3
20.00 NVDA1408T20 1.45 -0.58 2.26 1564.0 2.75 807.0 5.0 5
20.00 NVDA1416T20 2.02 -0.13 2.39 217.0 2.70 1317.0 9.0 604
20.00 NVDA1422T20 2.01 0.00 2.34 956.0 2.87 884.0 0.0 0
20.00 NVDA1429T20 2.29 0.00 2.39 921.0 2.87 884.0 0.0 0
20.50 NVDA1401T20.5 2.46 0.00 2.70 826.0 3.15 369.0 0.0 0
20.50 NVDA1408T20.5 2.37 0.00 2.75 109.0 3.25 163.0 0.0 0
20.50 NVDA1416T20.5 2.55 0.00 2.84 407.0 3.20 909.0 0.0 0
20.50 NVDA1422T20.5 2.45 0.00 2.80 171.0 3.35 360.0 0.0 0
20.50 NVDA1429T20.5 2.49 0.00 2.85 668.0 3.35 951.0 0.0 0
21.00 NVDA1401T21 2.95 0.00 3.20 745.0 3.65 398.0 0.0 0
21.00 NVDA1408T21 2.85 0.00 3.25 102.0 3.75 105.0 0.0 0
21.00 NVDA1416T21 1.80 -1.20 3.30 111.0 3.70 543.0 111.0 203
21.00 NVDA1422T21 2.90 0.00 3.30 102.0 3.85 128.0 0.0 0
21.00 NVDA1429T21 2.95 0.00 3.35 85.0 3.85 105.0 0.0 0
21.50 NVDA1401T21.5 3.40 0.00 3.70 599.0 4.15 396.0 0.0 0
21.50 NVDA1408T21.5 3.35 0.00 3.70 102.0 4.25 101.0 0.0 0
21.50 NVDA1416T21.5 3.45 0.00 3.75 612.0 4.20 472.0 0.0 0
21.50 NVDA1422T21.5 3.40 0.00 3.80 102.0 4.30 119.0 0.0 0
21.50 NVDA1429T21.5 3.45 0.00 3.80 81.0 4.30 107.0 0.0 0
22.00 NVDA1401T22 3.90 0.00 4.20 567.0 4.65 395.0 0.0 0
22.00 NVDA1408T22 3.85 0.00 4.20 102.0 4.75 101.0 0.0 0
22.00 NVDA1416T22 3.95 0.00 4.25 199.0 4.75 286.0 0.0 0
22.00 NVDA1422T22 3.90 0.00 4.25 92.0 4.85 92.0 0.0 0
22.00 NVDA1429T22 3.90 0.00 4.30 102.0 4.80 112.0 0.0 0
22.50 NVDA1401T22.5 4.45 0.00 4.70 405.0 5.15 398.0 0.0 0
22.50 NVDA1408T22.5 4.30 0.00 4.70 71.0 5.25 122.0 0.0 0
22.50 NVDA1416T22.5 4.45 0.00 4.75 471.0 5.20 519.0 0.0 0
22.50 NVDA1422T22.5 4.40 0.00 4.75 92.0 5.30 102.0 0.0 0
22.50 NVDA1429T22.5 4.40 0.00 4.80 81.0 5.30 101.0 0.0 0
23.00 NVDA1401T23 5.80 0.90 5.20 85.0 5.70 168.0 2.0 0
23.00 NVDA1408T23 4.80 0.00 5.15 71.0 5.70 115.0 0.0 0
23.00 NVDA1416T23 4.90 0.00 5.25 133.0 5.70 472.0 0.0 0
23.00 NVDA1422T23 4.85 0.00 5.35 140.0 5.60 111.0 0.0 0
23.00 NVDA1429T23 4.90 0.00 5.25 71.0 5.80 102.0 0.0 0
23.50 NVDA1401T23.5 5.45 0.00 5.65 168.0 6.25 168.0 0.0 0
23.50 NVDA1408T23.5 5.25 0.00 5.75 81.0 6.05 102.0 0.0 0
23.50 NVDA1422T23.5 5.30 0.00 5.70 95.0 6.30 58.0 0.0 0
23.50 NVDA1429T23.5 5.35 0.00 5.75 81.0 6.30 91.0 0.0 0
24.00 NVDA1401T24 5.95 0.00 6.15 26.0 6.75 261.0 0.0 0
24.00 NVDA1408T24 5.75 0.00 6.25 81.0 6.55 102.0 0.0 0
24.00 NVDA1416T24 5.90 0.00 6.20 297.0 6.75 543.0 0.0 0
24.00 NVDA1422T24 5.80 0.00 6.20 71.0 6.85 121.0 0.0 0
24.00 NVDA1429T24 5.85 0.00 6.25 81.0 6.80 82.0 0.0 0
24.50 NVDA1401T24.5 6.45 0.00 6.65 36.0 7.25 273.0 0.0 0
24.50 NVDA1408T24.5 6.25 0.00 6.65 71.0 7.20 121.0 0.0 0
24.50 NVDA1422T24.5 6.30 0.00 6.70 71.0 7.30 119.0 0.0 0
24.50 NVDA1429T24.5 6.35 0.00 6.75 147.0 7.30 90.0 0.0 0
25.00 NVDA1401T25 6.95 0.00 7.15 74.0 7.75 80.0 0.0 0
25.00 NVDA1408T25 6.75 0.00 7.15 95.0 7.75 58.0 0.0 0
25.00 NVDA1416T25 6.90 0.00 7.20 395.0 7.75 465.0 0.0 0
25.00 NVDA1422T25 6.80 0.00 7.20 71.0 7.80 119.0 0.0 0
25.00 NVDA1429T25 6.85 0.00 7.25 141.0 7.80 91.0 0.0 0
25.50 NVDA1401T25.5 7.40 0.00 6.30 74.0 9.25 50.0 0.0 0
25.50 NVDA1408T25.5 7.25 0.00 7.65 95.0 8.25 48.0 0.0 0
25.50 NVDA1422T25.5 7.30 0.00 7.50 10.0 8.35 96.0 0.0 0
25.50 NVDA1429T25.5 7.35 0.00 7.75 140.0 8.25 91.0 0.0 0
26.00 NVDA1401T26 7.60 0.00 7.45 168.0 9.05 183.0 0.0 0
26.00 NVDA1408T26 7.75 0.00 8.15 95.0 8.75 48.0 0.0 0
26.00 NVDA1416T26 7.75 0.00 8.15 792.0 8.70 259.0 0.0 0
26.00 NVDA1422T26 7.80 0.00 7.75 6.0 9.20 6.0 0.0 0
26.00 NVDA1429T26 7.85 0.00 8.20 141.0 8.80 90.0 0.0 0
26.50 NVDA1401T26.5 8.10 0.00 7.75 74.0 9.65 50.0 0.0 0
26.50 NVDA1408T26.5 8.25 0.00 8.60 82.0 9.35 112.0 0.0 0
26.50 NVDA1422T26.5 8.30 0.00 8.25 10.0 9.25 10.0 0.0 0
26.50 NVDA1429T26.5 8.35 0.00 8.70 71.0 9.20 92.0 0.0 0
27.00 NVDA1401T27 8.40 0.00 7.70 42.0 10.95 172.0 0.0 0
27.00 NVDA1408T27 8.60 0.00 9.00 182.0 9.80 11.0 0.0 0
27.00 NVDA1416T27 8.65 0.00 9.00 358.0 9.85 292.0 0.0 0
27.00 NVDA1422T27 8.90 0.00 7.90 25.0 11.30 6.0 0.0 0
27.00 NVDA1429T27 8.50 0.00 8.80 10.0 9.80 10.0 0.0 0
27.50 NVDA1401T27.5 9.10 0.00 7.90 10.0 11.60 57.0 0.0 0
27.50 NVDA1408T27.5 9.10 0.00 9.35 24.0 10.55 11.0 0.0 0
27.50 NVDA1422T27.5 7.90 0.00 8.10 90.0 11.70 20.0 0.0 0
27.50 NVDA1429T27.5 8.05 0.00 8.30 212.0 11.70 176.0 0.0 0
28.00 NVDA1401T28 8.55 0.00 8.60 44.0 12.10 46.0 0.0 0
28.00 NVDA1408T28 9.60 0.00 9.80 176.0 11.95 32.0 0.0 0
28.00 NVDA1416T28 9.20 0.00 8.90 156.0 12.15 64.0 0.0 0
28.00 NVDA1429T28 8.35 0.00 8.60 386.0 12.20 139.0 0.0 0
28.50 NVDA1401T28.5 8.95 0.00 9.10 62.0 12.60 57.0 0.0 0
28.50 NVDA1408T28.5 10.05 0.00 9.05 36.0 12.60 6.0 0.0 0
28.50 NVDA1429T28.5 8.90 0.00 9.15 11.0 12.70 11.0 0.0 0
Trading Center