NasdaqGS - Delayed Quote • USD
NETGEAR, Inc. (NTGR)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 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 | 7.80 | 9.50 | 0.00 | 0.00% | - | 1 | 346.48% |
| 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 | 76.76% |
| NTGR240517C00013000 | 4/10/2024 6:11 PM | 13 | 2.00 | 2.10 | 2.25 | 0.00 | 0.00% | 2 | 2 | 74.22% |
| NTGR240517C00014000 | 4/25/2024 6:01 PM | 14 | 1.35 | 1.35 | 1.50 | 0.00 | 0.00% | 8 | 391 | 68.16% |
| NTGR240517C00015000 | 4/25/2024 3:35 PM | 15 | 0.74 | 0.80 | 0.95 | 0.00 | 0.00% | 10 | 378 | 66.41% |
| NTGR240517C00016000 | 4/26/2024 4:49 PM | 16 | 0.50 | 0.50 | 0.55 | 0.12 | 31.58% | 51 | 374 | 67.58% |
| NTGR240517C00017000 | 4/26/2024 4:45 PM | 17 | 0.35 | 0.20 | 0.30 | 0.20 | 133.33% | 51 | 693 | 63.67% |
| NTGR240517C00018000 | 2/15/2024 3:10 PM | 18 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 1 | 2 | 76.17% |
| NTGR240517C00019000 | 4/9/2024 2:37 PM | 19 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 61.72% |
| NTGR240517C00020000 | 12/27/2023 4:07 PM | 20 | 0.36 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 166 | 101.76% |
| NTGR240517C00022000 | 12/29/2023 5:50 PM | 22 | 0.19 | 0.05 | 0.15 | 0.00 | 0.00% | 15 | 15 | 101.95% |
| NTGR240517C00025000 | 4/5/2024 2:27 PM | 25 | 0.03 | 0.00 | 1.00 | 0.00 | 0.00% | 17 | 18 | 185.16% |
| 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 | 264.84% |
| NTGR240517P00007000 | 9/8/2023 7:18 PM | 7 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 210.16% |
| NTGR240517P00010000 | 1/19/2024 5:45 PM | 10 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 1 | 5 | 111.72% |
| NTGR240517P00011000 | 4/10/2024 7:44 PM | 11 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 30 | 132.81% |
| NTGR240517P00012000 | 4/17/2024 3:32 PM | 12 | 0.20 | 0.05 | 0.15 | 0.00 | 0.00% | 12 | 29 | 68.36% |
| NTGR240517P00013000 | 4/26/2024 3:32 PM | 13 | 0.25 | 0.20 | 0.30 | -1.30 | -83.87% | 35 | 16 | 66.41% |
| NTGR240517P00014000 | 4/23/2024 6:41 PM | 14 | 0.54 | 0.50 | 0.60 | 0.00 | 0.00% | 5 | 1,205 | 66.21% |
| NTGR240517P00015000 | 4/15/2024 5:45 PM | 15 | 1.20 | 0.90 | 1.05 | 0.00 | 0.00% | 6 | 267 | 62.89% |
| NTGR240517P00016000 | 2/16/2024 5:09 PM | 16 | 2.00 | 1.85 | 2.95 | 0.00 | 0.00% | 9 | 9 | 120.12% |
| NTGR240517P00017000 | 2/23/2024 5:26 PM | 17 | 2.40 | 1.90 | 2.05 | 0.00 | 0.00% | 33 | 33 | 0.00% |
| NTGR240517P00020000 | 4/26/2024 6:15 PM | 20 | 5.05 | 3.80 | 6.70 | -1.15 | -18.55% | 1 | 0 | 82.81% |
Related Tickers
ITRN Ituran Location and Control Ltd.
25.67
0.00%
INFN Infinera Corporation
5.10
+2.62%
TSAT Telesat Corporation
7.33
-5.42%
DGII Digi International Inc.
30.95
+1.18%
AVNW Aviat Networks, Inc.
33.96
+2.17%
UI Ubiquiti Inc.
108.30
+0.44%
WSTL Westell Technologies, Inc.
1.4100
0.00%
BDC Belden Inc.
83.40
+0.62%
FEIM Frequency Electronics, Inc.
9.72
+1.04%
CIEN Ciena Corporation
46.61
+2.04%