Nvidia

NVDA

101.46

+0.97

+1.0%

After Hours:

101.65

+0.19

+0.2%

Stock Price
Open: 97.07
Prev. Close: 100.49
Low/Hi: 95.70 - 102.00
52-Week: 30.60 - 120.92
Volumes
Equity: 25,703,727
90-Day Avg: 16,575,624
Option: 251,313
90-Day Avg: 96,429
Volatility
Today: 78.9
20-Day: 39.9
52-Week: 33.3
30-Day IV: 35.2 -2.2
IV Rank: 0.47 (Moderate)
Fundamental
Dividend: 18-May $0.14 (Est.)
Div. Yield: 0.6%
Earnings: 5-May (Est.)
P/E Ratio: 32.63
Market Cap: 54.2 B
Stock Type: Common | Sector: Technology | Industry: Semiconductor - Specialized

NVDA Option Trades

Trade Summary
Type Amount Edge Total Edge Avg
Total $55,678,800 $1,068,897 0.045
Calls $25,954,600 $491,987 0.038
Puts $29,724,200 $576,910 0.052
Volume By Group
Option Group Call % Total Put % Total
Out of the Money 24.1% 27.9%
At the Money 18.8% 10.8%
In the Money 11.1% 7.4%
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 03-Mar-17 C 103 7 1.19 1.19 1.30 32.8 -5.7 PHLX AutoExecution 101.38
3:59:55 PM 24-Feb-17 C 112 1 0.01 0.00 0.01 400.0 +327.2 CBOE IntermarketSweep 101.35
3:59:51 PM 24-Feb-17 C 100 4 1.40 1.18 1.52 130.2 +88.0 BATS AutoExecution 101.39
3:59:51 PM 24-Feb-17 P 102 40 0.59 0.53 0.79 0.0 -41.5 CBOE StoppedIM 101.38
3:59:51 PM 03-Mar-17 P 100 1 1.34 1.34 1.39 34.6 -4.7 AMEX AutoExecution 101.38
3:59:50 PM 17-Mar-17 P 85 64 0.17 0.17 0.22 42.3 -1.7 ISE Spread 101.42
3:59:50 PM 17-Mar-17 P 90 64 0.44 0.39 0.44 39.0 -1.4 ISE Spread 101.42
3:59:49 PM 24-Feb-17 P 109 2 7.60 7.60 7.80 45.0 +4.9 ARCA AutoExecution 101.40
3:59:49 PM 17-Mar-17 C 120 1 0.20 0.19 0.20 40.4 -0.7 BATS AutoExecution 101.42
3:59:48 PM 03-Mar-17 P 90 10 0.07 0.06 0.07 45.0 -1.8 MIAX Regular 101.40
3:59:48 PM 03-Mar-17 P 90 5 0.07 0.06 0.07 45.0 -1.8 MIAX Regular 101.40
3:59:47 PM 19-May-17 P 100 1 7.50 7.50 7.65 42.5 -0.4 BOX AutoExecution 101.40
3:59:47 PM 24-Feb-17 P 101 1 0.02 0.01 0.02 52.8 +11.2 MIAX Regular 101.40
3:59:47 PM 03-Mar-17 C 102 12 1.68 1.68 1.69 34.0 -4.8 NASDAQ AutoExecution 101.40
3:59:47 PM 03-Mar-17 C 102 28 1.68 1.60 1.68 34.0 -4.8 NASDAQ AutoExecution 101.40
3:59:46 PM 03-Mar-17 P 95 1 0.33 0.26 0.33 39.5 -1.9 MIAX Regular 101.39
3:59:46 PM 03-Mar-17 P 101 3 1.76 1.69 1.83 34.1 -4.4 PHLX AutoExecution 101.39
3:59:45 PM 03-Mar-17 P 101 10 1.76 1.69 1.83 34.1 -4.5 CBOE Spread 101.38
3:59:45 PM 03-Mar-17 P 98 10 0.74 0.70 0.75 35.6 -4.0 CBOE Spread 101.38
3:59:45 PM 03-Mar-17 C 104 45 0.92 0.87 0.95 33.6 -4.9 NASDAQ AutoExecution 101.39
3:59:43 PM 21-Apr-17 P 95 7 3.04 2.96 3.15 36.9 -0.4 MIAX StoppedIM 101.38
3:59:43 PM 21-Apr-17 P 95 8 3.04 2.96 3.15 36.9 -0.4 MIAX StoppedIM 101.38
3:59:43 PM 10-Mar-17 C 101 1 3.03 2.97 3.10 35.0 -3.2 CBOE StoppedIM 101.38
3:59:43 PM 03-Mar-17 C 102 24 1.62 1.60 1.70 33.1 -5.7 ISE Spread 101.38
3:59:43 PM 24-Feb-17 C 101 24 0.43 0.30 0.52 71.9 +30.0 ISE Spread 101.38
3:59:43 PM 03-Mar-17 C 102 476 1.61 1.60 1.70 32.9 -5.8 ISE Spread 101.38
3:59:43 PM 24-Feb-17 C 101 476 0.46 0.30 0.52 87.2 +45.3 ISE Spread 101.38
3:59:42 PM 24-Feb-17 P 102 2 0.49 0.50 0.83 0.0 -41.5 EDGX AutoExecution 101.38
3:59:41 PM 19-Jan-18 P 90 1 10.00 10.00 10.30 42.6 -0.4 CBOE Regular 101.37
3:59:41 PM 03-Mar-17 C 102 9 1.63 1.60 1.63 33.4 -5.4 NASDAQ AutoExecution 101.37
3:59:41 PM 19-Jan-18 C 120 20 9.65 9.55 9.65 41.1 -0.3 ARCA AutoExecution 101.37
3:59:40 PM 10-Mar-17 P 112 1 11.05 11.05 11.15 39.7 +2.9 ARCA AutoExecution 101.34
3:59:40 PM 10-Mar-17 C 101 2 3.00 2.94 3.05 34.9 -3.3 BATS AutoExecution 101.34
3:59:39 PM 03-Mar-17 P 99.5 2 1.17 1.10 1.17 34.2 -4.7 ISE_GEMINI AutoExecution 101.28
3:59:39 PM 03-Mar-17 P 99.5 7 1.17 1.10 1.17 34.2 -4.7 ISE_GEMINI AutoExecution 101.28
3:59:39 PM 21-Apr-17 P 90 1 1.71 1.66 1.78 37.7 0.0 CBOE Spread 101.28
3:59:39 PM 21-Apr-17 C 120 1 1.08 1.05 1.13 37.9 -0.1 CBOE Spread 101.28
3:59:39 PM 03-Mar-17 P 101 1 1.79 1.73 1.85 34.0 -4.6 NASDAQ AutoExecution 101.29
3:59:38 PM 21-Apr-17 C 100 10 6.60 6.50 6.70 36.9 -0.3 ISE Spread 101.29
3:59:38 PM 21-Apr-17 C 105 10 4.35 4.25 4.45 36.7 -0.3 ISE Spread 101.29
3:59:38 PM 21-Apr-17 C 110 1 2.75 2.75 2.79 36.7 -0.3 ISE_GEMINI AutoExecution 101.28
3:59:38 PM 03-Mar-17 C 102 10 1.59 1.60 1.66 33.4 -5.4 CBOE Spread 101.28
3:59:38 PM 03-Mar-17 P 102 10 2.28 2.23 2.36 33.0 -5.7 CBOE Spread 101.28
3:59:38 PM 19-Jan-18 C 95 1 19.55 19.35 19.75 42.9 -0.1 PHLX AutoExecution 101.28
3:59:37 PM 03-Mar-17 C 107 2 0.34 0.31 0.36 34.6 -4.2 BOX StoppedIM 101.29
3:59:37 PM 17-Mar-17 P 100 1 2.78 2.62 2.84 34.4 -3.0 CBOE StoppedIM 101.29
3:59:37 PM 03-Mar-17 C 107 1 0.35 0.31 0.36 34.9 -3.9 PHLX AutoExecution 101.29
3:59:36 PM 07-Apr-17 C 120 40 0.67 0.64 0.67 38.0 -0.5 MIAX Regular 101.30
3:59:36 PM 21-Apr-17 C 105 2 4.32 4.25 4.45 36.5 -0.5 AMEX StoppedIM 101.30
3:59:36 PM 10-Mar-17 P 101 2 2.65 2.58 2.76 34.8 -2.8 NASDAQ AutoExecution 101.29
3:59:36 PM 03-Mar-17 P 99.5 1 1.17 1.10 1.17 34.3 -4.6 ISE_GEMINI AutoExecution 101.29
3:59:35 PM 17-Mar-17 C 100 2 4.18 4.15 4.20 35.0 -2.9 CBOE Spread 101.31
3:59:35 PM 03-Mar-17 C 103 2 1.18 1.19 1.27 33.1 -5.4 CBOE Spread 101.31
3:59:35 PM 10-Mar-17 P 101 1 2.61 2.61 2.65 34.4 -3.2 NASDAQ AutoExecution 101.31
3:59:35 PM 03-Mar-17 P 98 5 0.75 0.71 0.76 35.4 -4.2 ISE Spread 101.30
3:59:35 PM 03-Mar-17 P 101 5 1.76 1.73 1.80 33.5 -5.1 ISE Spread 101.30
3:59:34 PM 03-Mar-17 C 105 2 0.67 0.67 0.68 34.0 -4.2 BATS AutoExecution 101.33
3:59:34 PM 03-Mar-17 C 105 2 0.67 0.67 0.68 34.0 -4.2 BATS AutoExecution 101.33
3:59:34 PM 03-Mar-17 C 105 1 0.67 0.67 0.68 34.0 -4.2 BATS AutoExecution 101.33
3:59:34 PM 03-Mar-17 C 105 43 0.67 0.63 0.68 34.0 -4.2 BATS AutoExecution 101.33