NETGEAR, Inc. (NTGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTGR240517C00007000 | 2024-04-15 11:42AM EDT | 7.00 | 7.60 | 7.80 | 9.40 | 0.00 | - | - | 1 | 359.77% |
| NTGR240517C00010000 | 2023-10-10 11:10AM EDT | 10.00 | 3.02 | 3.00 | 3.60 | 0.00 | - | 2 | 2 | 0.00% |
| NTGR240517C00012000 | 2024-02-09 4:43PM EDT | 12.00 | 1.66 | 2.90 | 3.10 | 0.00 | - | 15 | 100 | 68.36% |
| NTGR240517C00013000 | 2024-04-10 2:11PM EDT | 13.00 | 2.00 | 1.30 | 2.35 | 0.00 | - | 2 | 2 | 93.75% |
| NTGR240517C00014000 | 2024-04-25 2:01PM EDT | 14.00 | 1.35 | 1.40 | 1.55 | 0.00 | - | 8 | 391 | 74.80% |
| NTGR240517C00015000 | 2024-05-01 2:54PM EDT | 15.00 | 0.95 | 0.80 | 1.00 | +0.15 | +18.75% | 6 | 378 | 72.27% |
| NTGR240517C00016000 | 2024-05-01 3:50PM EDT | 16.00 | 0.45 | 0.45 | 0.55 | +0.08 | +21.62% | 31 | 429 | 70.31% |
| NTGR240517C00017000 | 2024-04-30 10:23AM EDT | 17.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 50 | 627 | 68.75% |
| NTGR240517C00018000 | 2024-05-01 11:07AM EDT | 18.00 | 0.20 | 0.00 | 0.15 | +0.10 | +100.00% | 5 | 3 | 60.55% |
| NTGR240517C00019000 | 2024-04-09 10:37AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 67.19% |
| NTGR240517C00020000 | 2023-12-27 12:07PM EDT | 20.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 1 | 166 | 111.33% |
| NTGR240517C00022000 | 2023-12-29 1:50PM EDT | 22.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 15 | 15 | 111.72% |
| NTGR240517C00025000 | 2024-04-05 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 17 | 18 | 187.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTGR240517P00006000 | 2023-10-27 2:34PM EDT | 6.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 50 | 50 | 295.31% |
| NTGR240517P00007000 | 2023-09-08 3:18PM EDT | 7.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 235.16% |
| NTGR240517P00010000 | 2024-01-19 1:45PM EDT | 10.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 125.39% |
| NTGR240517P00011000 | 2024-04-10 3:44PM EDT | 11.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 149.22% |
| NTGR240517P00012000 | 2024-05-01 11:08AM EDT | 12.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 6 | 30 | 72.27% |
| NTGR240517P00013000 | 2024-05-01 12:24PM EDT | 13.00 | 0.25 | 0.20 | 0.30 | -0.03 | -10.71% | 6 | 73 | 75.78% |
| NTGR240517P00014000 | 2024-05-01 3:58PM EDT | 14.00 | 0.55 | 0.40 | 0.55 | -0.05 | -8.33% | 1,206 | 1,207 | 69.53% |
| NTGR240517P00015000 | 2024-05-01 3:50PM EDT | 15.00 | 0.90 | 0.85 | 1.00 | -0.11 | -10.89% | 8 | 281 | 69.53% |
| NTGR240517P00016000 | 2024-02-16 1:09PM EDT | 16.00 | 2.00 | 1.85 | 2.95 | 0.00 | - | 9 | 9 | 137.31% |
| NTGR240517P00017000 | 2024-02-23 1:26PM EDT | 17.00 | 2.40 | 1.90 | 2.05 | 0.00 | - | 33 | 33 | 0.00% |
| NTGR240517P00020000 | 2024-04-30 11:15AM EDT | 20.00 | 5.40 | 3.50 | 6.90 | 0.00 | - | 1 | 1 | 98.05% |
© 2024 Yahoo. All rights reserved.