NETGEAR, Inc. (NTGR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:47AM EDT. Market open.
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 | 5.10 | 0.00 | - | - | 1 | 218.75% |
| NTGR240517C00010000 | 2023-10-10 11:10AM EDT | 10.00 | 3.02 | 3.00 | 3.60 | 0.00 | - | 2 | 2 | 305.47% |
| NTGR240517C00011000 | 2024-05-02 9:50AM EDT | 11.00 | 0.85 | 0.90 | 1.05 | 0.00 | - | - | 11 | 57.03% |
| NTGR240517C00012000 | 2024-05-07 11:15AM EDT | 12.00 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 306 | 430 | 46.48% |
| NTGR240517C00013000 | 2024-05-06 1:22PM EDT | 13.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 213 | 44.53% |
| NTGR240517C00014000 | 2024-05-02 11:22AM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 393 | 109.77% |
| NTGR240517C00015000 | 2024-05-01 2:54PM EDT | 15.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 6 | 384 | 134.77% |
| NTGR240517C00016000 | 2024-05-06 2:09PM EDT | 16.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 458 | 157.03% |
| NTGR240517C00017000 | 2024-05-02 9:36AM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 132 | 527 | 107.03% |
| NTGR240517C00018000 | 2024-05-01 11:07AM EDT | 18.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 120.31% |
| NTGR240517C00019000 | 2024-04-09 10:37AM EDT | 19.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 211.33% |
| NTGR240517C00020000 | 2023-12-27 12:07PM EDT | 20.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 1 | 166 | 220.31% |
| NTGR240517C00022000 | 2023-12-29 1:50PM EDT | 22.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 15 | 15 | 207.81% |
| NTGR240517C00025000 | 2024-04-05 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 288.67% |
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 | 302.34% |
| NTGR240517P00007000 | 2023-09-08 3:18PM EDT | 7.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 226.56% |
| NTGR240517P00010000 | 2024-05-02 11:08AM EDT | 10.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 90.23% |
| NTGR240517P00011000 | 2024-05-02 10:09AM EDT | 11.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 11 | 40 | 37.50% |
| NTGR240517P00012000 | 2024-05-06 3:37PM EDT | 12.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 205 | 237 | 30.27% |
| NTGR240517P00013000 | 2024-05-06 2:43PM EDT | 13.00 | 0.98 | 1.00 | 1.15 | 0.00 | - | 12 | 67 | 0.00% |
| NTGR240517P00014000 | 2024-05-06 10:07AM EDT | 14.00 | 2.05 | 2.00 | 2.15 | 0.00 | - | 2 | 246 | 0.00% |
| NTGR240517P00015000 | 2024-05-06 2:43PM EDT | 15.00 | 2.93 | 3.00 | 3.20 | 0.00 | - | 10 | 30 | 73.44% |
| 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 | 5.00 | 5.20 | 0.00 | - | 3 | 0 | 103.13% |
| NTGR240517P00020000 | 2024-04-30 11:15AM EDT | 20.00 | 5.40 | 7.90 | 8.20 | 0.00 | - | 1 | 0 | 140.63% |
© 2024 Yahoo. All rights reserved.