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 | 4.80 | 5.50 | 0.00 | - | - | 1 | 196.88% |
| NTGR240517C00010000 | 2023-10-10 11:10AM EDT | 10.00 | 3.02 | 3.00 | 3.60 | 0.00 | - | 2 | 2 | 267.97% |
| NTGR240517C00011000 | 2024-05-02 9:50AM EDT | 11.00 | 0.85 | 0.90 | 2.20 | 0.00 | - | - | 11 | 111.13% |
| NTGR240517C00012000 | 2024-05-06 3:38PM EDT | 12.00 | 0.25 | 0.25 | 0.40 | 0.00 | - | 5 | 429 | 42.38% |
| NTGR240517C00013000 | 2024-05-06 1:22PM EDT | 13.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 2 | 213 | 53.13% |
| NTGR240517C00014000 | 2024-05-02 11:22AM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 393 | 96.88% |
| NTGR240517C00015000 | 2024-05-01 2:54PM EDT | 15.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 6 | 384 | 121.48% |
| NTGR240517C00016000 | 2024-05-06 2:09PM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 460 | 82.81% |
| NTGR240517C00017000 | 2024-05-02 9:36AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 132 | 527 | 96.88% |
| NTGR240517C00018000 | 2024-05-01 11:07AM EDT | 18.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 110.94% |
| NTGR240517C00019000 | 2024-04-09 10:37AM EDT | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 195.31% |
| NTGR240517C00020000 | 2023-12-27 12:07PM EDT | 20.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 1 | 166 | 204.30% |
| NTGR240517C00022000 | 2023-12-29 1:50PM EDT | 22.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 15 | 15 | 193.75% |
| NTGR240517C00025000 | 2024-04-05 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 269.92% |
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 | 222.66% |
| NTGR240517P00010000 | 2024-05-02 11:08AM EDT | 10.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 93.36% |
| NTGR240517P00011000 | 2024-05-02 10:09AM EDT | 11.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 11 | 40 | 61.91% |
| NTGR240517P00012000 | 2024-05-06 3:37PM EDT | 12.00 | 0.25 | 0.15 | 0.30 | -0.20 | -44.44% | 205 | 36 | 37.89% |
| NTGR240517P00013000 | 2024-05-06 2:43PM EDT | 13.00 | 0.98 | 0.80 | 1.10 | -0.12 | -10.91% | 12 | 79 | 54.69% |
| NTGR240517P00014000 | 2024-05-06 10:07AM EDT | 14.00 | 2.05 | 0.20 | 2.25 | +0.05 | +2.50% | 2 | 248 | 105.66% |
| NTGR240517P00015000 | 2024-05-06 2:43PM EDT | 15.00 | 2.93 | 1.25 | 4.80 | -0.04 | -1.35% | 10 | 40 | 88.28% |
| NTGR240517P00016000 | 2024-02-16 1:09PM EDT | 16.00 | 2.00 | 1.85 | 2.95 | 0.00 | - | 9 | 9 | 0.00% |
| NTGR240517P00017000 | 2024-05-02 9:38AM EDT | 17.00 | 6.30 | 4.40 | 5.20 | 0.00 | - | 3 | 0 | 164.06% |
| NTGR240517P00020000 | 2024-04-30 11:15AM EDT | 20.00 | 5.40 | 6.40 | 8.10 | 0.00 | - | 1 | 0 | 188.28% |
© 2024 Yahoo. All rights reserved.