NasdaqGS - Delayed Quote • USD
NETGEAR, Inc. (NTGR)
At close: 4:00 PM EDT
After hours: 4:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTGR240517C00007000 | 4/15/2024 3:42 PM | 7 | 7.60 | 5.90 | 9.00 | 0.00 | 0.00% | - | 1 | 403.13% |
| NTGR240517C00010000 | 10/10/2023 3:10 PM | 10 | 3.02 | 3.00 | 3.60 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| NTGR240517C00012000 | 2/9/2024 8:43 PM | 12 | 1.66 | 2.90 | 3.10 | 0.00 | 0.00% | 15 | 100 | 96.48% |
| NTGR240517C00013000 | 4/10/2024 6:11 PM | 13 | 2.00 | 1.80 | 2.00 | 0.00 | 0.00% | 2 | 2 | 62.50% |
| NTGR240517C00014000 | 4/23/2024 2:34 PM | 14 | 1.15 | 1.10 | 1.25 | 0.25 | 27.78% | 1 | 399 | 57.23% |
| NTGR240517C00015000 | 4/23/2024 2:21 PM | 15 | 0.65 | 0.55 | 0.75 | 0.13 | 25.00% | 10 | 328 | 54.69% |
| NTGR240517C00016000 | 4/15/2024 7:33 PM | 16 | 0.35 | 0.25 | 0.40 | 0.00 | 0.00% | 3 | 47 | 53.52% |
| NTGR240517C00017000 | 4/22/2024 2:57 PM | 17 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 1 | 693 | 50.39% |
| NTGR240517C00018000 | 2/15/2024 3:10 PM | 18 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 1 | 2 | 74.61% |
| NTGR240517C00019000 | 4/9/2024 2:37 PM | 19 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 2 | 102.15% |
| NTGR240517C00020000 | 12/27/2023 4:07 PM | 20 | 0.36 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 166 | 97.66% |
| NTGR240517C00022000 | 12/29/2023 5:50 PM | 22 | 0.19 | 0.05 | 0.15 | 0.00 | 0.00% | 15 | 15 | 96.88% |
| NTGR240517C00025000 | 4/5/2024 2:27 PM | 25 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 17 | 18 | 144.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTGR240517P00006000 | 10/27/2023 6:34 PM | 6 | 0.10 | 0.00 | 0.40 | 0.00 | 0.00% | 50 | 50 | 239.45% |
| NTGR240517P00007000 | 9/8/2023 7:18 PM | 7 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 189.45% |
| NTGR240517P00010000 | 1/19/2024 5:45 PM | 10 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 5 | 98.83% |
| NTGR240517P00011000 | 4/10/2024 7:44 PM | 11 | 0.09 | 0.00 | 0.85 | 0.00 | 0.00% | 1 | 30 | 123.05% |
| NTGR240517P00012000 | 4/17/2024 3:32 PM | 12 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 12 | 29 | 58.98% |
| NTGR240517P00013000 | 11/20/2023 5:06 PM | 13 | 1.55 | 0.85 | 1.00 | 0.00 | 0.00% | - | 16 | 111.13% |
| NTGR240517P00014000 | 4/23/2024 6:41 PM | 14 | 0.54 | 0.50 | 0.60 | -0.11 | -16.92% | 5 | 1,205 | 54.10% |
| NTGR240517P00015000 | 4/15/2024 5:45 PM | 15 | 1.20 | 0.95 | 1.10 | 0.00 | 0.00% | 6 | 267 | 51.66% |
| NTGR240517P00016000 | 2/16/2024 5:09 PM | 16 | 2.00 | 1.85 | 2.95 | 0.00 | 0.00% | 9 | 9 | 99.90% |
| NTGR240517P00017000 | 2/23/2024 5:26 PM | 17 | 2.40 | 1.90 | 2.05 | 0.00 | 0.00% | 33 | 33 | 0.00% |
| NTGR240517P00020000 | 2/12/2024 5:44 PM | 20 | 6.20 | 5.10 | 5.40 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
SILC Silicom Ltd.
15.36
+0.62%
JNPR Juniper Networks, Inc.
35.88
-0.64%
INFN Infinera Corporation
4.8900
+1.45%
AVNW Aviat Networks, Inc.
33.18
+0.97%
LTRX Lantronix, Inc.
3.2850
+3.63%
PWFL PowerFleet, Inc.
4.1900
+3.20%
EXTR Extreme Networks, Inc.
11.09
+3.36%
CLFD Clearfield, Inc.
29.43
+1.10%
YTY.V Wi2Wi Corporation
0.0300
0.00%
CMBM Cambium Networks Corporation
3.4700
+3.27%