NTGR - NETGEAR, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTGR200221C000220002020-02-14 11:25AM EST22.000.700.801.05-0.40-36.36%--84.38%
NTGR200221C000230002020-02-14 12:41PM EST23.000.150.100.20-0.45-75.00%229450.39%
NTGR200221C000240002020-02-14 9:46AM EST24.000.100.000.05-0.15-60.00%1012550.00%
NTGR200221C000250002020-02-12 1:27PM EST25.000.050.000.100.00-16367.97%
NTGR200221C000260002020-02-11 1:12PM EST26.000.040.000.100.00-523984.38%
NTGR200221C000270002020-02-10 1:49PM EST27.000.100.000.150.00-168107.81%
NTGR200221C000280002020-02-06 12:43PM EST28.000.050.000.050.00-2955101.56%
NTGR200221C000290002020-02-07 10:34AM EST29.000.020.000.050.00-131112.50%
NTGR200221C000300002020-02-05 3:57PM EST30.000.260.000.050.00-553553125.00%
NTGR200221C000310002020-02-06 10:24AM EST31.000.070.000.150.00-29162.50%
NTGR200221C000320002020-02-14 9:38AM EST32.000.040.000.050.00-3229146.88%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTGR200221P000160002020-02-06 10:20AM EST16.000.010.000.300.00--13194.53%
NTGR200221P000190002020-02-06 1:08PM EST19.000.050.000.100.00--882.81%
NTGR200221P000200002020-02-10 2:52PM EST20.000.100.000.100.00-203359.77%
NTGR200221P000210002020-02-10 9:47AM EST21.000.200.050.200.00-74359.38%
NTGR200221P000220002020-02-14 3:55PM EST22.000.400.350.45+0.15+60.00%632948.83%
NTGR200221P000230002020-02-14 11:41AM EST23.000.800.951.10+0.25+45.45%110951.56%
NTGR200221P000240002020-02-14 3:55PM EST24.001.981.802.15+0.54+37.50%62857.81%
NTGR200221P000250002020-02-12 3:51PM EST25.001.902.703.500.00-238100.39%
NTGR200221P000260002020-02-11 3:24PM EST26.003.503.504.200.00-10136.52%
NTGR200221P000270002020-02-05 1:45PM EST27.002.154.505.300.00-60076.56%
NTGR200221P000280002020-02-14 10:25AM EST28.005.395.406.20+2.86+113.04%11174.41%
NTGR200221P000290002020-01-27 3:47PM EST29.002.956.707.800.00--0200.00%