Newegg Commerce, Inc. (NEGG)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEGG220128C00006500 | 2022-01-21 3:39PM EST | 6.50 | 0.55 | 0.06 | 0.61 | -4.60 | -89.32% | 52 | 0 | 71.48% |
| NEGG220128C00007500 | 2022-01-21 11:37AM EST | 7.50 | 0.18 | 0.17 | 0.30 | -0.44 | -70.97% | 14 | - | 153.13% |
| NEGG220128C00008000 | 2022-01-21 11:29AM EST | 8.00 | 0.16 | 0.10 | 0.17 | -0.09 | -36.00% | 13 | - | 152.34% |
| NEGG220128C00008500 | 2022-01-21 10:05AM EST | 8.50 | 0.13 | 0.05 | 0.13 | -0.13 | -50.00% | - | 0 | 160.16% |
| NEGG220128C00009000 | 2022-01-20 1:17PM EST | 9.00 | 0.06 | 0.02 | 0.10 | -0.09 | -60.00% | 1 | 55 | 167.19% |
| NEGG220128C00009500 | 2022-01-21 2:36PM EST | 9.50 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 13 | 36 | 171.88% |
| NEGG220128C00010000 | 2022-01-19 3:40PM EST | 10.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 36 | 46 | 237.50% |
| NEGG220128C00010500 | 2022-01-14 2:00PM EST | 10.50 | 0.18 | 0.00 | 0.20 | 0.00 | - | 3 | 13 | 253.13% |
| NEGG220128C00011000 | 2022-01-20 2:45PM EST | 11.00 | 0.05 | 0.00 | 0.41 | 0.00 | - | 29 | 32 | 328.91% |
| NEGG220128C00011500 | 2022-01-18 3:31PM EST | 11.50 | 0.07 | 0.00 | 1.00 | 0.00 | - | 3 | 15 | 465.63% |
| NEGG220128C00012000 | 2022-01-20 1:12PM EST | 12.00 | 0.03 | 0.01 | 1.13 | 0.00 | - | 1 | 24 | 509.77% |
| NEGG220128C00012500 | 2022-01-18 2:08PM EST | 12.50 | 0.06 | 0.00 | 4.80 | 0.00 | - | 3 | 8 | 1,082.81% |
| NEGG220128C00013000 | 2022-01-21 10:04AM EST | 13.00 | 0.04 | 0.00 | 0.08 | -0.21 | -84.00% | 1 | 10 | 278.13% |
| NEGG220128C00013500 | 2022-01-04 12:38PM EST | 13.50 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 1,118.75% |
| NEGG220128C00014000 | 2022-01-05 12:56PM EST | 14.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 3 | 1,135.55% |
| NEGG220128C00014500 | 2022-01-07 11:26AM EST | 14.50 | 0.19 | 0.00 | 4.80 | 0.00 | - | 37 | 33 | 1,151.56% |
| NEGG220128C00015000 | 2021-12-29 12:37PM EST | 15.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 6 | 27 | 401.56% |
| NEGG220128C00015500 | 2022-01-07 11:45AM EST | 15.50 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 1,180.86% |
| NEGG220128C00016000 | 2022-01-10 12:22PM EST | 16.00 | 0.18 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 1,194.53% |
| NEGG220128C00016500 | 2021-12-16 12:50PM EST | 16.50 | 0.66 | 0.00 | 0.37 | 0.00 | - | - | 4 | 474.22% |
| NEGG220128C00017000 | 2022-01-13 10:18AM EST | 17.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 1,220.70% |
| NEGG220128C00018000 | 2022-01-20 1:06PM EST | 18.00 | 0.02 | 0.00 | 4.80 | -0.02 | -50.00% | 1 | 5 | 1,244.53% |
| NEGG220128C00018500 | 2021-12-29 12:45PM EST | 18.50 | 0.24 | 0.00 | 4.80 | 0.00 | - | 6 | 3 | 1,256.25% |
| NEGG220128C00022000 | 2022-01-10 10:46AM EST | 22.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 1 | 2 | 694.53% |
| NEGG220128C00023000 | 2022-01-03 9:30AM EST | 23.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | - | 1 | 1,343.36% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NEGG220128P00005000 | 2022-01-21 3:33PM EST | 5.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 24 | 2 | 165.63% |
| NEGG220128P00006500 | 2022-01-21 11:05AM EST | 6.50 | 0.34 | 0.23 | 0.39 | +0.14 | +70.00% | - | - | 115.63% |
| NEGG220128P00007000 | 2022-01-21 2:11PM EST | 7.00 | 0.65 | 0.62 | 0.74 | +0.41 | +170.83% | 108 | 82 | 142.58% |
| NEGG220128P00007500 | 2022-01-21 2:57PM EST | 7.50 | 0.98 | 0.93 | 1.14 | +0.53 | +117.78% | 17 | 31 | 142.97% |
| NEGG220128P00008000 | 2022-01-21 2:39PM EST | 8.00 | 1.27 | 0.53 | 2.48 | +0.61 | +92.42% | 32 | 28 | 167.97% |
| NEGG220128P00008500 | 2022-01-21 1:42PM EST | 8.50 | 2.01 | 0.68 | 2.23 | +0.89 | +79.46% | 8 | 8 | 280.47% |
| NEGG220128P00009000 | 2022-01-21 1:30PM EST | 9.00 | 2.35 | 0.05 | 4.05 | +0.83 | +54.61% | 7 | 30 | 709.38% |
| NEGG220128P00009500 | 2022-01-21 11:17AM EST | 9.50 | 2.93 | 1.51 | 4.45 | +0.92 | +45.77% | 2 | 9 | 239.06% |
| NEGG220128P00010000 | 2022-01-21 2:37PM EST | 10.00 | 2.99 | 2.33 | 3.85 | +0.63 | +26.69% | 50 | 53 | 405.47% |
| NEGG220128P00010500 | 2022-01-14 9:51AM EST | 10.50 | 2.38 | 1.50 | 5.70 | 0.00 | - | 10 | 19 | 838.28% |
| NEGG220128P00011000 | 2022-01-14 10:03AM EST | 11.00 | 2.64 | 2.00 | 6.30 | 0.00 | - | 15 | 136 | 891.80% |
| NEGG220128P00011500 | 2022-01-14 10:34AM EST | 11.50 | 3.20 | 2.50 | 6.95 | 0.00 | - | 12 | 45 | 958.59% |
| NEGG220128P00012000 | 2022-01-14 10:20AM EST | 12.00 | 3.52 | 3.00 | 7.30 | 0.00 | - | 10 | 0 | 935.16% |
| NEGG220128P00012500 | 2022-01-18 12:08AM EST | 12.50 | 4.25 | 3.50 | 7.80 | 0.00 | - | - | 20 | 954.69% |
| NEGG220128P00013000 | 2022-01-18 12:08AM EST | 13.00 | 4.09 | 4.00 | 8.80 | 0.00 | - | - | 10 | 309.38% |
| NEGG220128P00013500 | 2022-01-21 10:13AM EST | 13.50 | 6.50 | 4.50 | 8.85 | +1.27 | +24.28% | 10 | 10 | 1,005.86% |
| NEGG220128P00014000 | 2022-01-04 1:58PM EST | 14.00 | 4.35 | 5.00 | 9.35 | 0.00 | - | 1 | 2 | 1,022.66% |
| NEGG220128P00014500 | 2022-01-19 1:59PM EST | 14.50 | 6.73 | 5.50 | 9.85 | 0.00 | - | 1 | 1 | 1,038.67% |
| NEGG220128P00015000 | 2022-01-21 11:11AM EST | 15.00 | 7.95 | 6.80 | 8.65 | +0.40 | +5.30% | 73 | 1 | 507.03% |
| NEGG220128P00016000 | 2022-01-18 10:11AM EST | 16.00 | 7.97 | 7.00 | 11.35 | 0.00 | - | 3 | 3 | 1,082.03% |
| NEGG220128P00017000 | 2022-01-21 9:46AM EST | 17.00 | 10.12 | 8.00 | 12.35 | +2.07 | +25.71% | 4 | 50 | 1,108.59% |
| NEGG220128P00018000 | 2022-01-07 10:28AM EST | 18.00 | 8.57 | 9.00 | 13.35 | 0.00 | - | 4 | 4 | 1,132.81% |
| NEGG220128P00018500 | 2022-01-18 12:08AM EST | 18.50 | 9.73 | 9.50 | 13.85 | 0.00 | - | 1 | 1 | 1,143.75% |
| NEGG220128P00019000 | 2021-12-17 12:06PM EST | 19.00 | 8.38 | 9.05 | 12.90 | 0.00 | - | 1 | 1 | 700.78% |
© 2022 Yahoo. All rights reserved.
