New Zealand markets closed

Newegg Commerce, Inc. (NEGG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
6.67-0.66 (-9.00%)
At close: 04:00PM EST
6.70 +0.03 (+0.45%)
After hours: 07:43PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEGG220128C000065002022-01-21 3:39PM EST6.500.550.060.61-4.60-89.32%52071.48%
NEGG220128C000075002022-01-21 11:37AM EST7.500.180.170.30-0.44-70.97%14-153.13%
NEGG220128C000080002022-01-21 11:29AM EST8.000.160.100.17-0.09-36.00%13-152.34%
NEGG220128C000085002022-01-21 10:05AM EST8.500.130.050.13-0.13-50.00%-0160.16%
NEGG220128C000090002022-01-20 1:17PM EST9.000.060.020.10-0.09-60.00%155167.19%
NEGG220128C000095002022-01-21 2:36PM EST9.500.050.030.05-0.07-58.33%1336171.88%
NEGG220128C000100002022-01-19 3:40PM EST10.000.060.010.200.00-3646237.50%
NEGG220128C000105002022-01-14 2:00PM EST10.500.180.000.200.00-313253.13%
NEGG220128C000110002022-01-20 2:45PM EST11.000.050.000.410.00-2932328.91%
NEGG220128C000115002022-01-18 3:31PM EST11.500.070.001.000.00-315465.63%
NEGG220128C000120002022-01-20 1:12PM EST12.000.030.011.130.00-124509.77%
NEGG220128C000125002022-01-18 2:08PM EST12.500.060.004.800.00-381,082.81%
NEGG220128C000130002022-01-21 10:04AM EST13.000.040.000.08-0.21-84.00%110278.13%
NEGG220128C000135002022-01-04 12:38PM EST13.500.410.004.800.00-1131,118.75%
NEGG220128C000140002022-01-05 12:56PM EST14.000.200.004.800.00--31,135.55%
NEGG220128C000145002022-01-07 11:26AM EST14.500.190.004.800.00-37331,151.56%
NEGG220128C000150002021-12-29 12:37PM EST15.000.350.000.250.00-627401.56%
NEGG220128C000155002022-01-07 11:45AM EST15.500.270.004.800.00-111,180.86%
NEGG220128C000160002022-01-10 12:22PM EST16.000.180.004.800.00-3141,194.53%
NEGG220128C000165002021-12-16 12:50PM EST16.500.660.000.370.00--4474.22%
NEGG220128C000170002022-01-13 10:18AM EST17.000.100.004.800.00-171,220.70%
NEGG220128C000180002022-01-20 1:06PM EST18.000.020.004.80-0.02-50.00%151,244.53%
NEGG220128C000185002021-12-29 12:45PM EST18.500.240.004.800.00-631,256.25%
NEGG220128C000220002022-01-10 10:46AM EST22.000.020.000.840.00-12694.53%
NEGG220128C000230002022-01-03 9:30AM EST23.000.030.004.800.00--11,343.36%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NEGG220128P000050002022-01-21 3:33PM EST5.000.050.020.080.00-242165.63%
NEGG220128P000065002022-01-21 11:05AM EST6.500.340.230.39+0.14+70.00%--115.63%
NEGG220128P000070002022-01-21 2:11PM EST7.000.650.620.74+0.41+170.83%10882142.58%
NEGG220128P000075002022-01-21 2:57PM EST7.500.980.931.14+0.53+117.78%1731142.97%
NEGG220128P000080002022-01-21 2:39PM EST8.001.270.532.48+0.61+92.42%3228167.97%
NEGG220128P000085002022-01-21 1:42PM EST8.502.010.682.23+0.89+79.46%88280.47%
NEGG220128P000090002022-01-21 1:30PM EST9.002.350.054.05+0.83+54.61%730709.38%
NEGG220128P000095002022-01-21 11:17AM EST9.502.931.514.45+0.92+45.77%29239.06%
NEGG220128P000100002022-01-21 2:37PM EST10.002.992.333.85+0.63+26.69%5053405.47%
NEGG220128P000105002022-01-14 9:51AM EST10.502.381.505.700.00-1019838.28%
NEGG220128P000110002022-01-14 10:03AM EST11.002.642.006.300.00-15136891.80%
NEGG220128P000115002022-01-14 10:34AM EST11.503.202.506.950.00-1245958.59%
NEGG220128P000120002022-01-14 10:20AM EST12.003.523.007.300.00-100935.16%
NEGG220128P000125002022-01-18 12:08AM EST12.504.253.507.800.00--20954.69%
NEGG220128P000130002022-01-18 12:08AM EST13.004.094.008.800.00--10309.38%
NEGG220128P000135002022-01-21 10:13AM EST13.506.504.508.85+1.27+24.28%10101,005.86%
NEGG220128P000140002022-01-04 1:58PM EST14.004.355.009.350.00-121,022.66%
NEGG220128P000145002022-01-19 1:59PM EST14.506.735.509.850.00-111,038.67%
NEGG220128P000150002022-01-21 11:11AM EST15.007.956.808.65+0.40+5.30%731507.03%
NEGG220128P000160002022-01-18 10:11AM EST16.007.977.0011.350.00-331,082.03%
NEGG220128P000170002022-01-21 9:46AM EST17.0010.128.0012.35+2.07+25.71%4501,108.59%
NEGG220128P000180002022-01-07 10:28AM EST18.008.579.0013.350.00-441,132.81%
NEGG220128P000185002022-01-18 12:08AM EST18.509.739.5013.850.00-111,143.75%
NEGG220128P000190002021-12-17 12:06PM EST19.008.389.0512.900.00-11700.78%