Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NVDA Feb 20 2010 12.00 4.17 0.26 6.65 4.17 4.17 4.00 4.15 2 41
NVDA Feb 20 2010 13.00 3.75 0.70 22.95 3.75 3.75 3.00 3.15 5 12
NVDA Feb 20 2010 14.00 2.55 0.27 11.84 2.55 2.42 2.13 2.17 6 208
NVDA Feb 20 2010 15.00 1.29 -0.31 -19.38 1.53 1.22 1.28 1.32 2,779 1,355
NVDA Feb 20 2010 16.00 0.64 -0.18 -21.95 0.94 0.60 0.63 0.66 8,187 3,569
NVDA Feb 20 2010 17.00 0.27 -0.13 -32.50 0.47 0.24 0.25 0.27 3,585 7,344
NVDA Feb 20 2010 18.00 0.07 -0.15 -68.18 0.17 0.07 0.07 0.09 340 6,600
NVDA Feb 20 2010 19.00 0.04 -0.03 -42.86 0.05 0.04 0.02 0.05 195 5,289
NVDA Feb 20 2010 20.00 0.02 -0.03 -60.00 0.03 0.02 0.02 0.03 78 6,459
NVDA Feb 20 2010 21.00 0.03 -0.03 -50.00 0.04 0.03 0.01 0.02 15 825
NVDA Feb 20 2010 22.00 0.01 -0.02 -66.67 0.01 0.01 0.01 0.02 16 1,086
NVDA Feb 20 2010 23.00 0.01 -0.01 -50.00 0.01 0.01 0.01 0.02 21 416
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
NVDA Feb 20 2010 12.00 0.02 0.01 100.00 0.03 0.02 0.01 0.02 12 8
NVDA Feb 20 2010 13.00 0.07 -0.01 -12.50 0.07 0.07 0.02 0.04 211 663
NVDA Feb 20 2010 14.00 0.11 -0.03 -21.43 0.12 0.11 0.06 0.10 52 1,159
NVDA Feb 20 2010 15.00 0.22 -0.06 -21.43 0.25 0.20 0.22 0.25 805 1,733
NVDA Feb 20 2010 16.00 0.61 -0.01 -1.61 0.65 0.47 0.57 0.59 3,113 7,236
NVDA Feb 20 2010 17.00 1.04 -0.15 -12.61 1.20 0.98 1.17 1.21 187 6,981
NVDA Feb 20 2010 18.00 1.94 0.02 1.04 2.12 1.79 2.00 2.06 4,527 10,344
NVDA Feb 20 2010 19.00 2.90 -0.40 -12.12 3.40 2.90 2.71 3.05 53 2,863
NVDA Feb 20 2010 20.00 3.73 -0.42 -10.12 3.73 3.73 3.65 4.05 4 579
NVDA Feb 20 2010 21.00 3.90 0.40 11.43 3.90 3.90 4.60 5.05 24 75
NVDA Feb 20 2010 22.00 3.60 -0.05 -1.37 3.60 3.60 5.90 6.05 5 2
NVDA Feb 20 2010 23.00 — — — — — 6.55 7.15 — —
Return to Top