NETGEAR, Inc. (NTGR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTGR240920C00008000 | 2024-05-06 12:01PM EDT | 8.00 | 4.90 | 3.80 | 6.80 | 0.00 | - | 5 | 5 | 108.59% |
| NTGR240920C00010000 | 2024-06-12 10:37AM EDT | 10.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.00% |
| NTGR240920C00011000 | 2024-01-12 3:48PM EDT | 11.00 | 4.00 | 2.85 | 3.00 | 0.00 | - | - | 1 | 0.00% |
| NTGR240920C00012000 | 2024-06-07 11:51AM EDT | 12.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTGR240920C00013000 | 2024-06-24 10:32AM EDT | 13.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTGR240920C00014000 | 2024-06-12 12:52PM EDT | 14.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTGR240920C00015000 | 2024-06-14 10:22AM EDT | 15.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NTGR240920C00016000 | 2024-06-11 3:23PM EDT | 16.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NTGR240920C00017000 | 2024-06-11 1:36PM EDT | 17.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NTGR240920C00018000 | 2024-05-15 1:32PM EDT | 18.00 | 0.22 | 0.40 | 0.55 | 0.00 | - | 1 | 11 | 53.81% |
| NTGR240920C00019000 | 2024-05-14 2:40PM EDT | 19.00 | 0.05 | 0.35 | 0.45 | 0.00 | - | 2,000 | 477 | 57.32% |
| NTGR240920C00020000 | 2024-06-20 12:46PM EDT | 20.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 12.50% |
| NTGR240920C00021000 | 2024-03-27 3:07PM EDT | 21.00 | 0.54 | 0.30 | 0.40 | 0.00 | - | 10 | 11 | 66.60% |
| NTGR240920C00023000 | 2024-03-25 2:17PM EDT | 23.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 10 | 20 | 59.77% |
| NTGR240920C00024000 | 2024-04-19 9:30AM EDT | 24.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 60.94% |
| NTGR240920C00025000 | 2024-04-29 2:47PM EDT | 25.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 6 | 11 | 78.52% |
| NTGR240920C00026000 | 2024-03-27 1:57PM EDT | 26.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 98.73% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTGR240920P00008000 | 2024-05-02 11:33AM EDT | 8.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | - | 1 | 95.90% |
| NTGR240920P00010000 | 2024-05-15 1:55PM EDT | 10.00 | 0.29 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 54.49% |
| NTGR240920P00011000 | 2024-05-23 12:34PM EDT | 11.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | 1 | 5,040 | 51.17% |
| NTGR240920P00012000 | 2024-05-23 12:47PM EDT | 12.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 1 | 1,006 | 50.10% |
| NTGR240920P00013000 | 2024-06-12 2:23PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTGR240920P00014000 | 2024-05-23 12:34PM EDT | 14.00 | 1.75 | 0.10 | 2.10 | 0.00 | - | 7 | 7 | 83.35% |
| NTGR240920P00016000 | 2024-05-24 12:40PM EDT | 16.00 | 2.90 | 2.15 | 4.30 | 0.00 | - | 298 | 298 | 79.49% |
| NTGR240920P00020000 | 2024-03-08 12:06PM EDT | 20.00 | 5.40 | 5.10 | 5.30 | 0.00 | - | 11 | 12 | 0.00% |
| NTGR240920P00021000 | 2024-03-14 2:35PM EDT | 21.00 | 6.35 | 4.90 | 6.50 | 0.00 | - | 17 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.