NasdaqGS - Nasdaq Real Time Price • USD
Natera, Inc. (NTRA)
As of 2:07 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240621C00075000 | 5/7/2024 3:06 PM | 75 | 23.40 | 29.90 | 34.50 | 0.00 | 0.00% | - | 2 | 80.13% |
| NTRA240621C00085000 | 5/9/2024 2:09 PM | 85 | 12.50 | 20.70 | 25.00 | 0.00 | 0.00% | 2 | 4 | 68.36% |
| NTRA240621C00090000 | 5/13/2024 7:35 PM | 90 | 15.30 | 16.00 | 20.00 | 0.00 | 0.00% | 1 | 24 | 57.72% |
| NTRA240621C00092500 | 5/20/2024 2:10 PM | 92.5 | 16.00 | 13.60 | 17.80 | 2.78 | 21.03% | 2 | 3 | 53.78% |
| NTRA240621C00095000 | 5/9/2024 7:52 PM | 95 | 7.79 | 12.10 | 15.10 | 0.00 | 0.00% | 3 | 6 | 51.64% |
| NTRA240621C00097500 | 5/17/2024 6:25 PM | 97.5 | 11.59 | 9.70 | 13.50 | 0.00 | 0.00% | 5 | 69 | 67.38% |
| NTRA240621C00100000 | 5/20/2024 5:13 PM | 100 | 9.50 | 7.70 | 11.30 | -1.50 | -13.64% | 2 | 23 | 61.54% |
| NTRA240621C00105000 | 5/20/2024 2:08 PM | 105 | 6.80 | 5.80 | 6.60 | 0.60 | 9.68% | 2 | 41 | 45.89% |
| NTRA240621C00110000 | 5/20/2024 5:40 PM | 110 | 3.70 | 3.40 | 3.80 | -0.10 | -2.63% | 14 | 130 | 41.36% |
| NTRA240621C00115000 | 5/17/2024 7:27 PM | 115 | 2.50 | 1.55 | 2.60 | 0.40 | 19.05% | 1 | 273 | 44.46% |
| NTRA240621C00120000 | 5/20/2024 4:45 PM | 120 | 0.45 | 0.55 | 1.75 | -0.92 | -67.15% | 1 | 4 | 46.75% |
| NTRA240621C00125000 | 5/15/2024 5:42 PM | 125 | 0.90 | 0.00 | 1.80 | 0.00 | 0.00% | - | 31 | 56.32% |
| NTRA240621C00135000 | 5/16/2024 2:21 PM | 135 | 0.50 | 0.00 | 2.45 | 0.00 | 0.00% | 11 | 31 | 64.26% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTRA240621P00080000 | 5/10/2024 1:30 PM | 80 | 0.25 | 0.00 | 2.60 | 0.00 | 0.00% | - | 5 | 80.62% |
| NTRA240621P00085000 | 4/19/2024 4:19 PM | 85 | 6.70 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 83.57% |
| NTRA240621P00090000 | 5/17/2024 5:55 PM | 90 | 0.30 | 0.00 | 2.25 | 0.00 | 0.00% | 1 | 9 | 52.42% |
| NTRA240621P00095000 | 5/14/2024 2:58 PM | 95 | 0.97 | 0.30 | 1.65 | 0.00 | 0.00% | 3 | 6 | 46.66% |
| NTRA240621P00097500 | 5/17/2024 7:17 PM | 97.5 | 1.65 | 0.65 | 2.75 | 0.00 | 0.00% | 103 | 121 | 51.15% |
| NTRA240621P00100000 | 5/17/2024 7:39 PM | 100 | 2.10 | 1.45 | 2.85 | 0.00 | 0.00% | 2 | 6 | 44.47% |
| NTRA240621P00105000 | 5/20/2024 3:57 PM | 105 | 3.50 | 3.40 | 4.60 | -0.20 | -5.41% | 1 | 15 | 41.96% |
| NTRA240621P00110000 | 5/10/2024 2:45 PM | 110 | 8.50 | 6.10 | 6.70 | 0.00 | 0.00% | - | 11 | 36.60% |
| NTRA240621P00115000 | 5/15/2024 4:28 PM | 115 | 9.90 | 7.60 | 11.30 | 0.00 | 0.00% | - | 2 | 46.29% |
Related Tickers
GH Guardant Health, Inc.
24.84
-2.05%
TWST Twist Bioscience Corporation
45.49
-3.23%
EXAS Exact Sciences Corporation
51.53
+2.27%
CDNA CareDx, Inc
15.60
+0.65%
ILMN Illumina, Inc.
109.44
-1.47%
MTD Mettler-Toledo International Inc.
1,522.62
-0.01%
DHR Danaher Corporation
266.83
+0.39%
WAT Waters Corporation
355.45
-0.14%
VCYT Veracyte, Inc.
22.50
-1.66%
IQV IQVIA Holdings Inc.
230.49
-0.30%