NETGEAR, Inc. (NTGR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
CallsforMay 17, 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 | 5.10 | 5.60 | 0.00 | - | - | 1 | 265.63% |
| NTGR240517C00010000 | 2023-10-10 11:10AM EDT | 10.00 | 3.02 | 3.00 | 3.60 | 0.00 | - | 2 | 2 | 267.19% |
| NTGR240517C00011000 | 2024-05-02 9:50AM EDT | 11.00 | 0.85 | 1.15 | 1.80 | 0.00 | - | - | 11 | 100.00% |
| NTGR240517C00012000 | 2024-05-06 11:07AM EDT | 12.00 | 0.50 | 0.35 | 0.50 | +0.25 | +100.00% | 3 | 429 | 53.32% |
| NTGR240517C00013000 | 2024-05-06 1:22PM EDT | 13.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 2 | 213 | 52.73% |
| NTGR240517C00014000 | 2024-05-02 11:22AM EDT | 14.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 393 | 96.48% |
| NTGR240517C00015000 | 2024-05-01 2:54PM EDT | 15.00 | 0.95 | 0.00 | 0.50 | 0.00 | - | 6 | 384 | 121.09% |
| NTGR240517C00016000 | 2024-05-03 10:57AM EDT | 16.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 460 | 94.53% |
| 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 | 194.92% |
| NTGR240517C00020000 | 2023-12-27 12:07PM EDT | 20.00 | 0.36 | 0.15 | 0.30 | 0.00 | - | 1 | 166 | 203.91% |
| NTGR240517C00022000 | 2023-12-29 1:50PM EDT | 22.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 15 | 15 | 192.97% |
| NTGR240517C00025000 | 2024-04-05 10:27AM EDT | 25.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 17 | 18 | 269.53% |
PutsforMay 17, 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 | 0.05 | 0.00 | - | 11 | 40 | 42.58% |
| NTGR240517P00012000 | 2024-05-06 10:24AM EDT | 12.00 | 0.25 | 0.15 | 0.20 | -0.20 | -44.44% | 202 | 36 | 26.76% |
| NTGR240517P00013000 | 2024-05-06 10:07AM EDT | 13.00 | 1.08 | 0.65 | 0.95 | -0.02 | -1.82% | 2 | 79 | 28.13% |
| NTGR240517P00014000 | 2024-05-06 10:07AM EDT | 14.00 | 2.05 | 1.65 | 1.90 | +0.05 | +2.50% | 2 | 248 | 0.00% |
| NTGR240517P00015000 | 2024-05-03 9:44AM EDT | 15.00 | 2.97 | 2.55 | 2.90 | 0.00 | - | 1 | 40 | 0.00% |
| 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 | 4.50 | 5.00 | 0.00 | - | 3 | 0 | 117.97% |
| NTGR240517P00020000 | 2024-04-30 11:15AM EDT | 20.00 | 5.40 | 7.50 | 8.10 | 0.00 | - | 1 | 0 | 190.63% |
© 2024 Yahoo. All rights reserved.