$18.19 -0.13 (-0.71%) NVIDIA Corp - NASDAQ

Oct. 22, 2014 | 09:50 AM
Last Trade: 18.19
Trade Time: Oct 22 09:50 AM Eastern Daylight Time
Change: -0.13 (-0.71%)
Prev Close: 18.32
Open: 18.29
Bid: 18.18
Ask: 18.19
Options:

Call Options: NVDA

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NVDA1424J10 6.70 0.00 7.50 41.0 8.90 67.0 0.0 0
10.50 NVDA1424J10.5 7.15 0.00 6.95 41.0 8.40 56.0 0.0 0
11.00 NVDA1424J11 6.60 0.00 7.00 57.0 7.60 41.0 0.0 0
11.50 NVDA1424J11.5 6.15 0.00 6.50 67.0 6.95 41.0 0.0 0
12.00 NVDA1424J12 5.65 0.00 6.00 67.0 6.55 92.0 0.0 0
12.00 NVDA1431J12 5.45 0.00 5.95 26.0 6.45 26.0 0.0 0
12.50 NVDA1424J12.5 5.15 0.00 5.50 67.0 6.00 67.0 0.0 0
12.50 NVDA1431J12.5 4.80 0.00 5.45 21.0 5.95 11.0 0.0 0
13.00 NVDA1424J13 4.70 0.00 5.05 57.0 5.55 67.0 0.0 0
13.00 NVDA1431J13 4.40 0.00 5.05 10.0 5.45 21.0 0.0 0
13.50 NVDA1424J13.5 4.20 0.00 4.55 82.0 4.95 56.0 0.0 0
13.50 NVDA1431J13.5 3.90 0.00 4.50 36.0 5.05 39.0 0.0 0
14.00 NVDA1424J14 3.50 -0.20 4.05 61.0 4.45 61.0 3.0 3
14.00 NVDA1431J14 3.45 0.00 4.00 10.0 4.50 26.0 0.0 0
14.50 NVDA1424J14.5 3.20 0.00 3.55 35.0 4.00 61.0 0.0 0
14.50 NVDA1431J14.5 2.98 0.00 3.50 104.0 4.00 26.0 0.0 0
15.00 NVDA1424J15 2.72 0.00 3.05 46.0 3.50 94.0 0.0 0
15.00 NVDA1431J15 2.46 0.00 3.00 297.0 3.40 130.0 0.0 0
15.50 NVDA1424J15.5 2.22 0.00 2.57 95.0 2.92 204.0 0.0 0
15.50 NVDA1431J15.5 2.00 0.00 2.59 40.0 2.96 328.0 0.0 0
16.00 NVDA1424J16 1.35 -0.38 2.00 144.0 2.45 124.0 3.0 3
16.00 NVDA1431J16 1.59 0.00 2.02 486.0 2.46 339.0 0.0 0
16.50 NVDA1424J16.5 1.23 0.00 1.59 34.0 1.91 483.0 0.0 0
16.50 NVDA1431J16.5 1.34 0.00 1.60 47.0 1.92 790.0 0.0 0
17.00 NVDA1424J17 1.25 0.00 1.09 196.0 1.40 1855.0 25.0 256
17.00 NVDA1431J17 1.15 0.00 1.13 1277.0 1.48 2030.0 10.0 96
17.50 NVDA1424J17.5 0.75 0.00 0.64 99.0 0.91 2658.0 730.0 992
17.50 NVDA1431J17.5 0.88 0.00 0.75 380.0 1.03 2713.0 60.0 121
18.00 NVDA1424J18 0.40 0.00 0.28 174.0 0.41 3320.0 7307.0 3,034
18.00 NVDA1431J18 0.57 0.00 0.42 87.0 0.68 3370.0 264.0 333
18.50 NVDA1424J18.5 0.18 0.03 0.08 499.0 0.12 78.0 1.0 2,998
18.50 NVDA1431J18.5 0.32 0.00 0.20 10.0 0.30 68.0 524.0 843
19.00 NVDA1424J19 0.04 0.00 0.01 360.0 0.05 316.0 1476.0 861
19.00 NVDA1431J19 0.12 0.00 0.08 241.0 0.16 2656.0 2.0 1,396
19.50 NVDA1424J19.5 0.09 0.03 0.01 100.0 0.06 1309.0 20.0 271
19.50 NVDA1431J19.5 0.23 0.11 0.01 1078.0 0.11 3361.0 30.0 503
20.00 NVDA1424J20 0.19 0.13 0.01 1.0 0.06 1202.0 20.0 70
20.00 NVDA1431J20 0.02 0.00 0.01 2.0 0.07 1947.0 3.0 211
20.50 NVDA1424J20.5 0.20 0.14 0.01 53.0 0.06 682.0 40.0 60
20.50 NVDA1431J20.5 0.24 0.17 0.01 1.0 0.07 1212.0 30.0 30
21.00 NVDA1424J21 0.01 -0.05 0.01 1.0 0.06 880.0 1.0 23
21.00 NVDA1431J21 0.14 0.08 0.01 50.0 0.06 868.0 3.0 3
21.50 NVDA1424J21.5 0.01 -0.05 0.01 1.0 0.05 483.0 12.0 40
21.50 NVDA1431J21.5 0.05 0.00 0.01 1.0 0.06 1200.0 0.0 0
22.00 NVDA1424J22 0.13 0.10 0.01 10.0 0.03 3.0 11.0 11
22.00 NVDA1431J22 0.05 0.00 0.01 1.0 0.05 828.0 0.0 0
22.50 NVDA1424J22.5 0.03 0.00 0.01 3.0 0.02 658.0 0.0 0
22.50 NVDA1431J22.5 0.05 0.01 0.01 64.0 0.04 640.0 3.0 3
23.00 NVDA1424J23 0.08 0.00 0.01 78.0 0.02 269.0 0.0 0
23.00 NVDA1431J23 0.03 0.00 0.01 63.0 0.03 503.0 0.0 0
23.50 NVDA1424J23.5 0.08 0.00 0.01 69.0 0.02 269.0 0.0 0
23.50 NVDA1431J23.5 0.03 0.00 0.01 3.0 0.02 131.0 0.0 0
24.00 NVDA1424J24 0.02 0.00 0.01 45.0 0.02 461.0 0.0 0
24.00 NVDA1431J24 0.14 0.00 0.01 86.0 0.02 50.0 0.0 0
24.50 NVDA1424J24.5 0.11 0.00 0.01 70.0 0.02 620.0 0.0 0
24.50 NVDA1431J24.5 0.03 0.00 0.00 0.0 0.02 60.0 0.0 0
25.00 NVDA1424J25 0.02 0.00 0.01 11.0 0.02 458.0 0.0 0
25.00 NVDA1431J25 0.14 0.00 0.00 0.0 0.02 87.0 0.0 0
25.50 NVDA1424J25.5 0.02 0.00 0.00 0.0 0.02 370.0 0.0 0
25.50 NVDA1431J25.5 0.14 0.00 0.00 0.0 0.02 77.0 0.0 0
26.00 NVDA1424J26 0.08 0.00 0.00 0.0 0.02 348.0 0.0 0
26.00 NVDA1431J26 0.15 0.00 0.00 0.0 0.02 153.0 0.0 0
26.50 NVDA1424J26.5 0.08 0.00 0.00 0.0 0.02 348.0 0.0 0
26.50 NVDA1431J26.5 0.14 0.00 0.00 0.0 0.02 153.0 0.0 0
27.00 NVDA1424J27 0.08 0.00 0.00 0.0 0.02 350.0 0.0 0
27.00 NVDA1431J27 0.02 0.00 0.00 0.0 0.02 183.0 0.0 0
27.50 NVDA1424J27.5 0.02 0.00 0.00 0.0 0.02 348.0 0.0 0
27.50 NVDA1431J27.5 0.02 0.00 0.00 0.0 0.02 161.0 0.0 0
28.00 NVDA1424J28 0.02 0.00 0.00 0.0 0.02 348.0 0.0 0
28.00 NVDA1431J28 0.14 0.00 0.00 0.0 0.02 162.0 0.0 0
28.50 NVDA1424J28.5 0.02 0.00 0.00 0.0 0.02 350.0 0.0 0

Put Options: NVDA

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NVDA1424V10 0.04 0.00 0.00 0.0 0.02 317.0 0.0 0
10.50 NVDA1424V10.5 0.02 0.00 0.00 0.0 0.02 362.0 0.0 0
11.00 NVDA1424V11 0.02 0.00 0.00 0.0 0.02 318.0 0.0 0
11.50 NVDA1424V11.5 0.02 0.00 0.00 0.0 0.02 318.0 0.0 0
12.00 NVDA1424V12 0.02 0.00 0.00 0.0 0.02 353.0 0.0 0
12.00 NVDA1431V12 0.03 0.00 0.00 0.0 0.02 77.0 0.0 0
12.50 NVDA1424V12.5 0.02 0.00 0.00 0.0 0.02 312.0 0.0 0
12.50 NVDA1431V12.5 0.15 0.00 0.00 0.0 0.02 77.0 0.0 0
13.00 NVDA1424V13 0.02 0.00 0.00 0.0 0.02 312.0 0.0 0
13.00 NVDA1431V13 0.14 0.00 0.01 10.0 0.02 60.0 0.0 0
13.50 NVDA1424V13.5 0.02 0.00 0.00 0.0 0.02 324.0 0.0 0
13.50 NVDA1431V13.5 0.14 0.00 0.00 0.0 0.02 61.0 0.0 0
14.00 NVDA1424V14 0.08 0.00 0.01 2.0 0.02 381.0 0.0 0
14.00 NVDA1431V14 0.14 0.00 0.01 56.0 0.02 60.0 0.0 0
14.50 NVDA1424V14.5 0.04 -0.08 0.01 10.0 0.02 689.0 21.0 20
14.50 NVDA1431V14.5 0.03 0.00 0.01 10.0 0.02 3.0 0.0 0
15.00 NVDA1424V15 0.04 -0.08 0.01 63.0 0.02 125.0 3.0 3
15.00 NVDA1431V15 0.04 0.00 0.01 106.0 0.04 33.0 0.0 0
15.50 NVDA1424V15.5 0.05 0.00 0.02 138.0 0.03 3.0 0.0 0
15.50 NVDA1431V15.5 0.01 0.00 0.01 10.0 0.05 724.0 0.0 0
16.00 NVDA1424V16 0.06 -0.01 0.01 47.0 0.05 3.0 1.0 37
16.00 NVDA1431V16 0.01 0.00 0.01 299.0 0.06 671.0 0.0 0
16.50 NVDA1424V16.5 0.15 0.07 0.02 117.0 0.08 811.0 3.0 98
16.50 NVDA1431V16.5 0.17 0.16 0.01 93.0 0.08 3.0 2.0 6
17.00 NVDA1424V17 0.08 0.07 0.01 754.0 0.08 1415.0 192.0 496
17.00 NVDA1431V17 0.32 0.28 0.01 1425.0 0.11 1694.0 19.0 337
17.50 NVDA1424V17.5 0.08 0.00 0.01 80.0 0.06 380.0 110.0 510
17.50 NVDA1431V17.5 0.17 0.00 0.10 980.0 0.17 150.0 50.0 345
18.00 NVDA1424V18 0.11 0.00 0.09 2004.0 0.18 749.0 141.0 478
18.00 NVDA1431V18 0.27 0.00 0.14 3439.0 0.35 2316.0 131.0 344
18.50 NVDA1424V18.5 0.56 0.00 0.38 701.0 0.47 62.0 20.0 450
18.50 NVDA1431V18.5 0.78 0.00 0.37 2844.0 0.61 11.0 30.0 323
19.00 NVDA1424V19 1.20 0.00 0.65 2336.0 0.97 2194.0 7.0 360
19.00 NVDA1431V19 0.81 0.05 0.73 1978.0 1.06 2741.0 196.0 371
19.50 NVDA1424V19.5 1.12 0.11 1.07 1780.0 1.44 1665.0 32.0 194
19.50 NVDA1431V19.5 0.94 -0.01 1.09 1194.0 1.49 1687.0 21.0 251
20.00 NVDA1424V20 2.28 0.00 1.60 565.0 1.91 171.0 1.0 37
20.00 NVDA1431V20 3.20 1.66 1.57 462.0 1.95 172.0 60.0 145
20.50 NVDA1424V20.5 1.49 0.00 2.04 685.0 2.42 130.0 0.0 0
20.50 NVDA1431V20.5 2.10 0.00 2.10 197.0 2.44 151.0 0.0 0
21.00 NVDA1424V21 2.48 0.00 2.54 242.0 2.91 126.0 0.0 0
21.00 NVDA1431V21 2.62 0.00 2.60 499.0 2.94 195.0 0.0 0
21.50 NVDA1424V21.5 2.98 0.00 3.05 124.0 3.45 124.0 0.0 0
21.50 NVDA1431V21.5 2.40 0.00 3.05 162.0 3.45 102.0 0.0 0
22.00 NVDA1424V22 3.45 0.00 3.50 45.0 3.95 56.0 0.0 0
22.00 NVDA1431V22 3.35 0.00 3.55 37.0 4.00 26.0 0.0 0
22.50 NVDA1424V22.5 3.95 0.00 4.00 45.0 4.45 56.0 0.0 0
22.50 NVDA1431V22.5 3.45 0.00 4.00 37.0 4.55 59.0 0.0 0
23.00 NVDA1424V23 4.50 0.00 4.55 56.0 4.95 46.0 0.0 0
23.00 NVDA1431V23 3.80 0.00 4.50 11.0 5.05 22.0 0.0 0
23.50 NVDA1424V23.5 5.00 0.00 5.00 56.0 5.45 46.0 0.0 0
23.50 NVDA1431V23.5 4.15 0.00 5.05 11.0 5.55 21.0 0.0 0
24.00 NVDA1424V24 5.45 0.00 5.50 11.0 6.00 11.0 0.0 0
24.00 NVDA1431V24 5.50 0.00 5.50 11.0 6.00 21.0 0.0 0
24.50 NVDA1424V24.5 6.00 0.00 6.00 41.0 6.45 31.0 0.0 0
24.50 NVDA1431V24.5 5.10 0.00 6.00 11.0 6.50 21.0 0.0 0
25.00 NVDA1424V25 5.65 0.00 6.50 11.0 7.00 11.0 0.0 0
25.00 NVDA1431V25 5.65 0.00 6.50 11.0 7.00 21.0 0.0 0
25.50 NVDA1424V25.5 5.00 0.00 7.00 11.0 7.50 11.0 0.0 0
25.50 NVDA1431V25.5 5.60 0.00 6.95 25.0 7.65 25.0 0.0 0
26.00 NVDA1424V26 5.50 0.00 7.10 25.0 8.55 41.0 0.0 0
26.00 NVDA1431V26 5.45 0.00 7.10 16.0 8.70 41.0 0.0 0
26.50 NVDA1424V26.5 6.65 0.00 6.75 25.0 9.70 25.0 0.0 0
26.50 NVDA1431V26.5 6.60 0.00 7.35 41.0 9.45 41.0 0.0 0
27.00 NVDA1424V27 7.10 0.00 7.15 25.0 10.05 25.0 0.0 0
27.00 NVDA1431V27 6.50 0.00 8.00 10.0 9.90 11.0 0.0 0
27.50 NVDA1424V27.5 7.60 0.00 7.50 10.0 10.85 10.0 0.0 0
27.50 NVDA1431V27.5 7.60 0.00 7.75 1.0 10.75 1.0 0.0 0
28.00 NVDA1424V28 8.05 0.00 9.25 32.0 11.35 40.0 0.0 0
28.00 NVDA1431V28 8.10 0.00 9.25 32.0 10.25 32.0 0.0 0
28.50 NVDA1424V28.5 8.60 0.00 9.75 32.0 10.75 32.0 0.0 0