NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510C00096000 | 2024-04-11 9:52AM EDT | 96.00 | 7.91 | 8.30 | 12.30 | 0.00 | - | 5 | 5 | 123.19% |
| NTAP240510C00097000 | 2024-05-01 2:40PM EDT | 97.00 | 5.30 | 7.30 | 11.30 | 0.00 | - | 1 | 2 | 116.02% |
| NTAP240510C00098000 | 2024-05-03 9:30AM EDT | 98.00 | 5.27 | 6.30 | 10.30 | 0.00 | - | 7 | 18 | 108.69% |
| NTAP240510C00099000 | 2024-04-26 2:07PM EDT | 99.00 | 3.50 | 5.30 | 9.30 | 0.00 | - | 1 | 0 | 101.37% |
| NTAP240510C00100000 | 2024-05-06 9:31AM EDT | 100.00 | 5.50 | 5.50 | 7.70 | +3.60 | +189.47% | 2 | 11 | 78.96% |
| NTAP240510C00101000 | 2024-05-06 9:36AM EDT | 101.00 | 4.42 | 4.90 | 6.30 | +1.42 | +47.33% | 1 | 14 | 61.72% |
| NTAP240510C00102000 | 2024-05-03 3:07PM EDT | 102.00 | 2.56 | 4.10 | 4.70 | 0.00 | - | 11 | 141 | 38.53% |
| NTAP240510C00103000 | 2024-05-03 3:52PM EDT | 103.00 | 2.25 | 3.40 | 3.70 | 0.00 | - | 21 | 56 | 32.52% |
| NTAP240510C00104000 | 2024-05-06 9:59AM EDT | 104.00 | 2.70 | 2.65 | 2.90 | +1.20 | +80.00% | 2 | 91 | 31.25% |
| NTAP240510C00105000 | 2024-05-03 3:54PM EDT | 105.00 | 1.00 | 1.85 | 2.05 | 0.00 | - | 32 | 298 | 27.30% |
| NTAP240510C00106000 | 2024-05-06 9:44AM EDT | 106.00 | 1.37 | 1.25 | 1.35 | +0.77 | +128.33% | 10 | 45 | 24.85% |
| NTAP240510C00107000 | 2024-05-06 10:01AM EDT | 107.00 | 0.70 | 0.75 | 0.85 | +0.50 | +250.00% | 50 | 113 | 24.02% |
| NTAP240510C00108000 | 2024-05-03 3:30PM EDT | 108.00 | 0.15 | 0.35 | 0.50 | 0.00 | - | 1 | 11 | 23.58% |
| NTAP240510C00110000 | 2024-05-03 3:56PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 46 | 43 | 23.73% |
| NTAP240510C00111000 | 2024-04-15 11:07AM EDT | 111.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 25.39% |
| NTAP240510C00112000 | 2024-04-04 9:48AM EDT | 112.00 | 1.64 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 51.12% |
| NTAP240510C00113000 | 2024-04-04 9:48AM EDT | 113.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 56.25% |
| NTAP240510C00114000 | 2024-04-11 9:31AM EDT | 114.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | - | 1 | 49.71% |
| NTAP240510C00115000 | 2024-04-15 11:07AM EDT | 115.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 55.08% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510P00094000 | 2024-04-18 10:36AM EDT | 94.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 3 | 77.64% |
| NTAP240510P00095000 | 2024-04-22 11:19AM EDT | 95.00 | 0.92 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 72.56% |
| NTAP240510P00096000 | 2024-04-02 3:50PM EDT | 96.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 1 | 50.00% |
| NTAP240510P00097000 | 2024-04-18 9:37AM EDT | 97.00 | 0.99 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.21% |
| NTAP240510P00098000 | 2024-05-03 10:00AM EDT | 98.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 8 | 18 | 57.03% |
| NTAP240510P00099000 | 2024-05-06 9:45AM EDT | 99.00 | 0.04 | 0.00 | 0.10 | -0.09 | -69.23% | 2 | 37 | 37.31% |
| NTAP240510P00100000 | 2024-04-18 2:06PM EDT | 100.00 | 2.15 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 59.08% |
| NTAP240510P00101000 | 2024-05-01 1:43PM EDT | 101.00 | 1.25 | 0.00 | 0.10 | 0.00 | - | 16 | 116 | 28.61% |
| NTAP240510P00102000 | 2024-05-06 9:45AM EDT | 102.00 | 0.15 | 0.05 | 0.15 | -0.17 | -53.12% | 10 | 55 | 26.76% |
| NTAP240510P00103000 | 2024-04-30 2:58PM EDT | 103.00 | 1.85 | 0.10 | 0.25 | 0.00 | - | 9 | 18 | 25.73% |
| NTAP240510P00104000 | 2024-05-06 10:02AM EDT | 104.00 | 0.35 | 0.35 | 0.40 | -0.51 | -56.04% | 31 | 17 | 24.41% |
| NTAP240510P00105000 | 2024-05-03 3:41PM EDT | 105.00 | 1.50 | 0.50 | 0.65 | 0.00 | - | 11 | 17 | 23.58% |
| NTAP240510P00106000 | 2024-05-06 9:50AM EDT | 106.00 | 0.99 | 0.80 | 0.95 | -7.51 | -88.35% | 3 | 10 | 21.44% |
© 2024 Yahoo. All rights reserved.