NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240531C00098000 | 2024-05-02 11:02AM EDT | 98.00 | 6.50 | 16.10 | 20.10 | 0.00 | - | 17 | 17 | 84.03% |
| NTAP240531C00099000 | 2024-05-06 12:12PM EDT | 99.00 | 9.42 | 15.20 | 19.20 | 0.00 | - | - | 0 | 84.33% |
| NTAP240531C00100000 | 2024-05-23 10:13AM EDT | 100.00 | 15.93 | 15.60 | 17.70 | 0.00 | - | 3 | 9 | 95.70% |
| NTAP240531C00101000 | 2024-05-20 3:29PM EDT | 101.00 | 12.01 | 14.40 | 17.10 | 0.00 | - | 1 | 6 | 93.99% |
| NTAP240531C00102000 | 2024-05-07 11:19AM EDT | 102.00 | 7.79 | 13.40 | 15.00 | 0.00 | - | 1 | 6 | 71.83% |
| NTAP240531C00103000 | 2024-05-08 2:38PM EDT | 103.00 | 8.10 | 13.00 | 15.30 | 0.00 | - | 1 | 25 | 94.78% |
| NTAP240531C00104000 | 2024-05-10 12:50PM EDT | 104.00 | 7.22 | 11.40 | 12.60 | 0.00 | - | 14 | 55 | 55.91% |
| NTAP240531C00105000 | 2024-05-24 10:49AM EDT | 105.00 | 11.57 | 10.80 | 11.70 | +0.57 | +5.18% | 10 | 29 | 60.89% |
| NTAP240531C00106000 | 2024-05-23 3:14PM EDT | 106.00 | 9.20 | 9.70 | 10.80 | 0.00 | - | 22 | 106 | 56.64% |
| NTAP240531C00107000 | 2024-05-23 3:14PM EDT | 107.00 | 8.48 | 9.10 | 10.10 | 0.00 | - | 42 | 49 | 61.62% |
| NTAP240531C00108000 | 2024-05-23 2:56PM EDT | 108.00 | 7.80 | 8.30 | 9.30 | 0.00 | - | 7 | 21 | 61.43% |
| NTAP240531C00109000 | 2024-05-22 10:57AM EDT | 109.00 | 6.69 | 7.60 | 8.40 | 0.00 | - | 6 | 21 | 60.64% |
| NTAP240531C00110000 | 2024-05-24 3:11PM EDT | 110.00 | 7.62 | 7.30 | 7.70 | +0.12 | +1.60% | 7 | 48 | 64.99% |
| NTAP240531C00111000 | 2024-05-23 10:00AM EDT | 111.00 | 6.10 | 6.60 | 7.00 | -0.30 | -4.69% | 1 | 50 | 64.60% |
| NTAP240531C00112000 | 2024-05-24 3:19PM EDT | 112.00 | 6.30 | 6.00 | 6.40 | +0.50 | +8.62% | 5 | 67 | 65.33% |
| NTAP240531C00113000 | 2024-05-24 3:40PM EDT | 113.00 | 5.80 | 5.40 | 5.70 | +0.90 | +18.37% | 24 | 108 | 64.55% |
| NTAP240531C00115000 | 2024-05-24 2:34PM EDT | 115.00 | 4.55 | 4.40 | 4.70 | +0.83 | +22.31% | 26 | 486 | 66.04% |
| NTAP240531C00116000 | 2024-05-24 3:56PM EDT | 116.00 | 4.01 | 3.90 | 4.30 | +0.71 | +21.52% | 80 | 47 | 66.63% |
| NTAP240531C00117000 | 2024-05-24 1:28PM EDT | 117.00 | 3.64 | 3.40 | 3.70 | -0.01 | -0.27% | 9 | 114 | 65.09% |
| NTAP240531C00120000 | 2024-05-24 3:48PM EDT | 120.00 | 2.41 | 2.30 | 2.55 | +0.11 | +4.78% | 45 | 486 | 65.21% |
| NTAP240531C00125000 | 2024-05-24 3:57PM EDT | 125.00 | 1.20 | 1.10 | 1.25 | +0.16 | +15.38% | 39 | 18 | 65.23% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240531P00075000 | 2024-05-17 10:59AM EDT | 75.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 4 | 4 | 201.76% |
| NTAP240531P00085000 | 2024-04-19 9:52AM EDT | 85.00 | 0.57 | 0.05 | 1.95 | 0.00 | - | 10 | 10 | 168.36% |
| NTAP240531P00086000 | 2024-05-22 2:10PM EDT | 86.00 | 0.05 | 0.05 | 1.15 | 0.00 | - | 2 | 12 | 144.04% |
| NTAP240531P00087000 | 2024-05-23 11:35AM EDT | 87.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 143.46% |
| NTAP240531P00088000 | 2024-05-22 9:30AM EDT | 88.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 50 | 96.48% |
| NTAP240531P00089000 | 2024-05-06 12:12PM EDT | 89.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 4 | 92.97% |
| NTAP240531P00090000 | 2024-05-06 2:15PM EDT | 90.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 21 | 89.45% |
| NTAP240531P00091000 | 2024-05-22 2:10PM EDT | 91.00 | 0.50 | 0.05 | 0.60 | 0.00 | - | 2 | 12 | 106.25% |
| NTAP240531P00092000 | 2024-05-24 3:47PM EDT | 92.00 | 0.10 | 0.05 | 0.65 | -0.97 | -90.65% | 10 | 12 | 103.81% |
| NTAP240531P00093000 | 2024-05-24 11:24AM EDT | 93.00 | 0.15 | 0.05 | 0.25 | -0.13 | -46.43% | 1 | 3 | 84.77% |
| NTAP240531P00094000 | 2024-05-09 11:14AM EDT | 94.00 | 0.54 | 0.05 | 0.75 | 0.00 | - | 5 | 3 | 98.63% |
| NTAP240531P00095000 | 2024-05-24 2:03PM EDT | 95.00 | 0.40 | 0.05 | 0.40 | +0.15 | +60.00% | 1 | 39 | 83.79% |
| NTAP240531P00096000 | 2024-05-24 3:56PM EDT | 96.00 | 0.11 | 0.05 | 0.60 | -0.39 | -78.00% | 3 | 1 | 86.52% |
| NTAP240531P00098000 | 2024-05-24 11:24AM EDT | 98.00 | 0.20 | 0.10 | 0.25 | -0.20 | -50.00% | 1 | 49 | 69.34% |
| NTAP240531P00099000 | 2024-05-22 9:51AM EDT | 99.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 3 | 67.58% |
| NTAP240531P00100000 | 2024-05-24 3:56PM EDT | 100.00 | 0.29 | 0.15 | 0.30 | -0.06 | -17.14% | 4 | 38 | 65.53% |
| NTAP240531P00101000 | 2024-05-24 1:57PM EDT | 101.00 | 0.27 | 0.20 | 0.35 | -0.01 | -3.57% | 7 | 45 | 64.75% |
| NTAP240531P00102000 | 2024-05-22 9:51AM EDT | 102.00 | 0.55 | 0.25 | 0.40 | 0.00 | - | 1 | 12 | 63.38% |
| NTAP240531P00103000 | 2024-05-24 3:43PM EDT | 103.00 | 0.36 | 0.35 | 0.45 | -0.49 | -57.65% | 7 | 17 | 62.70% |
| NTAP240531P00104000 | 2024-05-21 3:29PM EDT | 104.00 | 0.98 | 0.35 | 0.55 | 0.00 | - | 1 | 3 | 60.64% |
| NTAP240531P00105000 | 2024-05-24 1:24PM EDT | 105.00 | 0.65 | 0.55 | 0.70 | -0.20 | -23.53% | 13 | 57 | 62.31% |
| NTAP240531P00106000 | 2024-05-24 3:47PM EDT | 106.00 | 0.72 | 0.70 | 0.80 | -0.30 | -29.41% | 11 | 48 | 61.52% |
| NTAP240531P00107000 | 2024-05-24 3:47PM EDT | 107.00 | 0.89 | 0.85 | 1.00 | -0.18 | -16.82% | 136 | 34 | 61.47% |
| NTAP240531P00108000 | 2024-05-24 3:13PM EDT | 108.00 | 1.10 | 1.05 | 1.20 | -0.51 | -31.68% | 4 | 93 | 61.33% |
| NTAP240531P00109000 | 2024-05-24 3:47PM EDT | 109.00 | 1.34 | 1.30 | 1.40 | -0.11 | -7.59% | 18 | 147 | 61.04% |
| NTAP240531P00110000 | 2024-05-24 3:48PM EDT | 110.00 | 1.58 | 1.55 | 1.75 | -0.32 | -16.84% | 26 | 126 | 61.57% |
| NTAP240531P00111000 | 2024-05-24 3:22PM EDT | 111.00 | 1.90 | 1.85 | 2.15 | -0.45 | -19.15% | 4 | 46 | 62.28% |
| NTAP240531P00113000 | 2024-05-24 3:22PM EDT | 113.00 | 2.61 | 2.60 | 2.85 | -0.89 | -25.43% | 2 | 70 | 62.01% |
| NTAP240531P00114000 | 2024-05-24 1:58PM EDT | 114.00 | 3.30 | 3.10 | 3.30 | -0.69 | -17.29% | 55 | 42 | 62.74% |
© 2024 Yahoo. All rights reserved.