Nvidia

NVDA

107.47

+0.38

+0.4%

After Hours:

107.47

0.00

0.0%

Stock Price
Open: 108.97
Prev. Close: 107.09
Low/Hi: 106.42 - 109.29
52-Week: 34.01 - 120.92
Volumes
Equity: 10,909,492
90-Day Avg: 18,443,872
Option: 101,787
90-Day Avg: 119,613
Volatility
Today: 37.9
20-Day: 37.0
52-Week: 34.0
30-Day IV: 32.4 +0.3
IV Rank: 0.28 (Subdued)
Fundamental
Dividend: 18-May $0.14 (Est.)
Div. Yield: 0.5%
Earnings: 5-May (Est.)
P/E Ratio: 34.77
Market Cap: 63.1 B
Stock Type: Common | Sector: Technology | Industry: Semiconductor - Specialized

NVDA Option Trades

Trade Summary
Type Amount Edge Total Edge Avg
Total $19,038,700 $252,068 0.028
Calls $14,410,300 $172,192 0.030
Puts $4,628,400 $79,877 0.024
Volume By Group
Option Group Call % Total Put % Total
Out of the Money 32.7% 14.4%
At the Money 24.0% 10.0%
In the Money 9.6% 9.3%
Last 60 Option Trades For NVDA
Time Expiry Type Strike Qty Price Bid
Price
Ask
Price
Volatility Change Exchange Condition Hedge
Price
3:59:58 PM 31-Mar-17 C 113 4 0.39 0.35 0.39 33.5 +1.0 PHLX IntermarketSweep 107.47
3:59:58 PM 31-Mar-17 C 113 10 0.39 0.35 0.39 33.5 +1.0 MIAX IntermarketSweep 107.47
3:59:54 PM 16-Jun-17 P 115 1 12.28 12.15 12.35 37.8 +0.2 PHLX AutoExecution 107.52
3:59:52 PM 24-Mar-17 C 107 1 0.54 0.44 0.70 0.0 -29.9 PHLX AutoExecution 107.56
3:59:50 PM 31-Mar-17 P 105 1 0.90 0.86 0.91 31.8 -0.3 BATS AutoExecution 107.55
3:59:49 PM 31-Mar-17 C 107 10 2.23 2.14 2.23 31.8 +0.5 BOX StoppedIM 107.55
3:59:49 PM 24-Mar-17 C 108 7 0.01 0.00 0.01 45.0 +15.3 ISE Spread 107.55
3:59:49 PM 07-Apr-17 C 105 7 4.21 4.10 4.25 32.1 +0.5 ISE Spread 107.55
3:59:49 PM 31-Mar-17 P 102 1 0.33 0.33 0.42 33.5 0.0 PHLX AutoExecution 107.56
3:59:44 PM 31-Mar-17 C 112 10 0.51 0.50 0.56 32.2 +0.1 CBOE StoppedIM 107.55
3:59:43 PM 24-Mar-17 C 105 40 2.50 2.50 2.70 0.0 -30.0 NASDAQ AutoExecution 107.54
3:59:42 PM 24-Mar-17 C 107 5 0.54 0.42 0.70 45.0 +15.1 MIAX StoppedIM 107.54
3:59:41 PM 24-Mar-17 C 107 1 0.55 0.40 0.55 51.7 +21.8 AMEX AutoExecution 107.54
3:59:39 PM 21-Apr-17 C 107 3 4.11 4.00 4.15 32.2 +0.3 MIAX StoppedIM 107.54
3:59:39 PM 21-Apr-17 C 107 4 4.11 4.00 4.15 32.2 +0.3 MIAX StoppedIM 107.54
3:59:36 PM 31-Mar-17 C 108 14 1.70 1.65 1.70 31.5 +0.5 ISE_GEMINI AutoExecution 107.53
3:59:33 PM 21-Apr-17 C 110 2 2.70 2.65 2.70 31.8 +0.2 ISE_GEMINI AutoExecution 107.48
3:59:33 PM 15-Sep-17 C 125 1 5.35 5.25 5.40 37.7 -0.3 BATS AutoExecution 107.50
3:59:31 PM 31-Mar-17 C 108 5 1.69 1.65 1.70 31.6 +0.5 CBOE StoppedIM 107.50
3:59:31 PM 24-Mar-17 C 102 10 5.50 5.30 5.70 0.0 -24.9 NASDAQ AutoExecution 107.51
3:59:29 PM 24-Mar-17 P 108 7 0.50 0.49 0.62 0.0 -29.8 CBOE StoppedIM 107.48
3:59:27 PM 31-Mar-17 C 108 10 1.67 1.65 1.70 31.3 +0.3 CBOE StoppedIM 107.48
3:59:26 PM 07-Apr-17 P 102 10 0.83 0.80 0.83 32.8 +0.3 NASDAQ IntermarketSweep 107.48
3:59:24 PM 31-Mar-17 C 106 1 2.76 2.69 2.76 31.8 +0.1 C2 Regular 107.51
3:59:24 PM 31-Mar-17 C 110 2 0.98 0.92 0.98 32.1 +0.7 CBOE Regular 107.51
3:59:23 PM 31-Mar-17 C 107 65 2.18 2.14 2.20 31.5 +0.1 PHLX AutoExecution 107.50
3:59:23 PM 31-Mar-17 C 110 4 0.97 0.92 0.98 32.0 +0.6 BATS IntermarketSweep 107.50
3:59:23 PM 24-Mar-17 C 107 3 0.51 0.39 0.55 1.1 -28.8 BATS AutoExecution 107.51
3:59:23 PM 31-Mar-17 C 105 5 3.40 3.40 3.50 31.2 -1.1 PHLX AutoExecution 107.51
3:59:23 PM 31-Mar-17 C 105 5 3.40 3.40 3.50 31.2 -1.1 EDGX AutoExecution 107.51
3:59:22 PM 21-Apr-17 P 96.5 5 0.62 0.57 0.67 34.6 +0.4 CBOE StoppedIM 107.48
3:59:21 PM 31-Mar-17 C 110 4 0.96 0.96 0.97 32.0 +0.6 CBOE Regular 107.46
3:59:21 PM 24-Mar-17 P 108 19 0.54 0.50 0.68 16.9 -12.9 NASDAQ AutoExecution 107.46
3:59:20 PM 31-Mar-17 C 110 5 0.95 0.93 0.97 31.8 +0.4 BATS AutoExecution 107.47
3:59:20 PM 31-Mar-17 C 110 5 0.95 0.93 0.97 31.8 +0.4 BATS AutoExecution 107.47
3:59:19 PM 24-Mar-17 C 103 20 4.45 4.30 4.55 265.5 +244.7 BATS AutoExecution 107.45
3:59:19 PM 24-Mar-17 P 108 1 0.54 0.54 0.68 0.0 -29.8 NASDAQ AutoExecution 107.46
3:59:19 PM 31-Mar-17 C 109 30 1.27 1.27 1.33 32.0 +0.8 NASDAQ AutoExecution 107.46
3:59:19 PM 31-Mar-17 P 105 10 0.91 0.88 0.91 31.5 -0.5 ISE AutoExecution 107.47
3:59:13 PM 31-Mar-17 C 108 1 1.65 1.64 1.69 31.3 +0.2 NASDAQ AutoExecution 107.45
3:59:12 PM 24-Mar-17 P 108 10 0.58 0.54 0.68 61.8 +32.0 CBOE Regular 107.44
3:59:08 PM 31-Mar-17 C 104 5 4.14 4.10 4.15 32.8 +0.1 MIAX StoppedIM 107.43
3:59:07 PM 24-Mar-17 C 103 2 4.40 4.25 4.40 261.6 +240.8 NASDAQ AutoExecution 107.40
3:59:07 PM 31-Mar-17 P 107 3 1.70 1.64 1.71 31.4 0.0 BATS AutoExecution 107.41
3:59:05 PM 31-Mar-17 C 108 4 1.66 1.66 1.67 32.0 +1.0 ARCA AutoExecution 107.37
3:59:05 PM 24-Mar-17 C 107 25 0.39 0.33 0.52 45.0 +15.1 AMEX StoppedIM 107.38
3:59:04 PM 31-Mar-17 P 108 2 2.23 2.18 2.23 31.2 +0.2 ARCA AutoExecution 107.37
3:59:01 PM 31-Mar-17 C 110 6 0.93 0.93 0.94 32.0 +0.6 NASDAQ AutoExecution 107.37
3:59:01 PM 31-Mar-17 C 110 8 0.93 0.91 0.94 32.0 +0.6 BATS AutoExecution 107.37
3:59:01 PM 21-Apr-17 P 106 10 3.05 2.99 3.05 31.6 +0.2 ISE AutoExecution 107.37
3:59:00 PM 31-Mar-17 C 111 3 0.69 0.69 0.70 32.3 +0.4 ARCA AutoExecution 107.40
3:59:00 PM 24-Mar-17 C 107 4 0.51 0.37 0.44 105.1 +75.1 NASDAQ AutoExecution 107.40
3:58:59 PM 31-Mar-17 C 108 1 1.66 1.63 1.68 31.6 +0.6 NASDAQ AutoExecution 107.42
3:58:58 PM 31-Mar-17 P 108 4 2.22 2.17 2.22 31.3 +0.3 BATS AutoExecution 107.40
3:58:58 PM 31-Mar-17 P 108 4 2.22 2.17 2.22 31.3 +0.3 BATS AutoExecution 107.40
3:58:58 PM 31-Mar-17 C 110 1 0.94 0.91 0.95 32.0 +0.7 BATS AutoExecution 107.40
3:58:58 PM 31-Mar-17 C 108 3 1.66 1.63 1.66 31.7 +0.7 NASDAQ AutoExecution 107.41
3:58:56 PM 31-Mar-17 C 109 785 1.28 1.28 1.29 32.5 +1.2 AMEX AutoExecution 107.41
3:58:56 PM 24-Mar-17 C 100 3 7.40 7.35 7.55 0.0 -27.9 BATS AutoExecution 107.41
3:58:56 PM 24-Mar-17 P 107 9 0.02 0.00 0.04 49.6 +20.3 BATS AutoExecution 107.38