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 | 9.50 | 0.00 | - | - | 1 | 338.67% |
| 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 | 75.00% |
| NTGR240517C00013000 | 2024-04-10 2:11PM EDT | 13.00 | 2.00 | 2.10 | 2.25 | 0.00 | - | 2 | 2 | 72.46% |
| NTGR240517C00014000 | 2024-04-25 2:01PM EDT | 14.00 | 1.35 | 1.35 | 1.50 | 0.00 | - | 8 | 391 | 66.60% |
| NTGR240517C00015000 | 2024-04-25 11:35AM EDT | 15.00 | 0.74 | 0.80 | 0.95 | 0.00 | - | 10 | 378 | 64.94% |
| NTGR240517C00016000 | 2024-04-26 3:50PM EDT | 16.00 | 0.50 | 0.50 | 0.55 | +0.12 | +31.58% | 51 | 374 | 66.02% |
| NTGR240517C00017000 | 2024-04-26 12:45PM EDT | 17.00 | 0.35 | 0.20 | 0.30 | +0.20 | +133.33% | 51 | 693 | 62.31% |
| NTGR240517C00018000 | 2024-02-15 11:10AM EDT | 18.00 | 0.30 | 0.20 | 0.25 | 0.00 | - | 1 | 2 | 74.61% |
| NTGR240517C00019000 | 2024-04-09 10:37AM EDT | 19.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 60.55% |
| NTGR240517C00020000 | 2023-12-27 12:07PM EDT | 20.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 1 | 166 | 99.41% |
| NTGR240517C00022000 | 2023-12-29 1:50PM EDT | 22.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 15 | 15 | 99.61% |
| NTGR240517C00025000 | 2024-04-05 10:27AM EDT | 25.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 17 | 18 | 181.05% |
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 | 258.59% |
| NTGR240517P00007000 | 2023-09-08 3:18PM EDT | 7.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 205.47% |
| NTGR240517P00010000 | 2024-01-19 1:45PM EDT | 10.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 108.98% |
| NTGR240517P00011000 | 2024-04-10 3:44PM EDT | 11.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 30 | 129.69% |
| NTGR240517P00012000 | 2024-04-17 11:32AM EDT | 12.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 12 | 29 | 66.80% |
| NTGR240517P00013000 | 2024-04-26 11:32AM EDT | 13.00 | 0.25 | 0.20 | 0.30 | -1.30 | -83.87% | 35 | 16 | 64.84% |
| NTGR240517P00014000 | 2024-04-23 2:41PM EDT | 14.00 | 0.54 | 0.50 | 0.60 | 0.00 | - | 5 | 1,205 | 64.65% |
| NTGR240517P00015000 | 2024-04-15 1:45PM EDT | 15.00 | 1.20 | 0.90 | 1.05 | 0.00 | - | 6 | 267 | 61.52% |
| NTGR240517P00016000 | 2024-02-16 1:09PM EDT | 16.00 | 2.00 | 1.85 | 2.95 | 0.00 | - | 9 | 9 | 117.38% |
| NTGR240517P00017000 | 2024-02-23 1:26PM EDT | 17.00 | 2.40 | 1.90 | 2.05 | 0.00 | - | 33 | 33 | 0.00% |
| NTGR240517P00020000 | 2024-04-26 2:15PM EDT | 20.00 | 5.05 | 3.80 | 6.70 | -1.15 | -18.55% | 1 | 0 | 80.86% |
© 2024 Yahoo. All rights reserved.