NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517C00055000 | 2024-04-25 3:45PM EDT | 55.00 | 46.10 | 47.50 | 51.50 | 0.00 | - | - | 1 | 269.82% |
| NTAP240517C00080000 | 2024-03-01 10:50AM EDT | 80.00 | 30.10 | 22.70 | 27.50 | 0.00 | - | 1 | 0 | 93.99% |
| NTAP240517C00082500 | 2024-04-12 1:13PM EDT | 82.50 | 19.71 | 20.00 | 24.50 | 0.00 | - | 2 | 66 | 64.65% |
| NTAP240517C00085000 | 2024-04-03 11:40AM EDT | 85.00 | 21.64 | 16.80 | 20.40 | 0.00 | - | 8 | 26 | 87.11% |
| NTAP240517C00087500 | 2024-04-29 2:57PM EDT | 87.50 | 14.95 | 15.00 | 19.50 | 0.00 | - | 1 | 13 | 50.78% |
| NTAP240517C00090000 | 2024-04-03 11:36AM EDT | 90.00 | 16.93 | 12.20 | 14.00 | 0.00 | - | 71 | 492 | 0.00% |
| NTAP240517C00092500 | 2024-04-26 3:25PM EDT | 92.50 | 9.00 | 10.00 | 13.50 | 0.00 | - | 2 | 674 | 72.75% |
| NTAP240517C00095000 | 2024-04-23 10:58AM EDT | 95.00 | 5.30 | 7.90 | 11.80 | 0.00 | - | 2 | 38 | 76.47% |
| NTAP240517C00096000 | 2024-04-22 11:54AM EDT | 96.00 | 3.40 | 6.80 | 10.90 | 0.00 | - | - | 10 | 73.46% |
| NTAP240517C00097000 | 2024-05-01 1:57PM EDT | 97.00 | 5.20 | 5.80 | 9.80 | 0.00 | - | 11 | 11 | 67.19% |
| NTAP240517C00097500 | 2024-05-03 2:02PM EDT | 97.50 | 6.60 | 6.10 | 9.30 | +2.95 | +80.82% | 41 | 99 | 64.84% |
| NTAP240517C00098000 | 2024-05-01 1:57PM EDT | 98.00 | 4.35 | 6.50 | 8.70 | 0.00 | - | 11 | 14 | 60.94% |
| NTAP240517C00099000 | 2024-04-30 9:33AM EDT | 99.00 | 4.30 | 5.70 | 7.90 | 0.00 | - | 1 | 56 | 59.18% |
| NTAP240517C00100000 | 2024-05-03 3:54PM EDT | 100.00 | 4.97 | 5.00 | 5.30 | +1.47 | +42.00% | 23 | 656 | 29.37% |
| NTAP240517C00101000 | 2024-04-29 3:51PM EDT | 101.00 | 3.10 | 4.20 | 4.40 | 0.00 | - | 10 | 112 | 27.08% |
| NTAP240517C00102000 | 2024-05-03 9:58AM EDT | 102.00 | 3.00 | 3.40 | 3.60 | +1.05 | +53.85% | 1 | 66 | 25.83% |
| NTAP240517C00103000 | 2024-05-02 11:08AM EDT | 103.00 | 1.20 | 2.70 | 2.90 | 0.00 | - | 20 | 98 | 25.24% |
| NTAP240517C00105000 | 2024-05-03 3:55PM EDT | 105.00 | 1.50 | 1.55 | 1.70 | +1.00 | +200.00% | 14 | 1,455 | 23.76% |
| NTAP240517C00106000 | 2024-05-03 2:54PM EDT | 106.00 | 0.90 | 1.10 | 1.25 | +0.40 | +80.00% | 1 | 3,469 | 23.34% |
| NTAP240517C00107000 | 2024-04-29 10:28AM EDT | 107.00 | 0.65 | 0.75 | 0.90 | 0.00 | - | 6 | 4 | 23.15% |
| NTAP240517C00108000 | 2024-05-03 3:01PM EDT | 108.00 | 0.40 | 0.50 | 0.60 | +0.15 | +60.00% | 10 | 4 | 22.53% |
| NTAP240517C00109000 | 2024-05-03 12:21PM EDT | 109.00 | 0.25 | 0.30 | 0.40 | -0.05 | -16.67% | 2 | 3 | 22.36% |
| NTAP240517C00110000 | 2024-05-03 12:17PM EDT | 110.00 | 0.15 | 0.15 | 0.30 | +0.05 | +50.00% | 2 | 1,390 | 23.29% |
| NTAP240517C00115000 | 2024-05-03 3:54PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 344 | 28.81% |
| NTAP240517C00120000 | 2024-04-19 1:29PM EDT | 120.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 610 | 59.42% |
| NTAP240517C00125000 | 2024-04-03 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 46 | 62.01% |
| NTAP240517C00130000 | 2024-04-19 12:15PM EDT | 130.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 105 | 60.74% |
| NTAP240517C00135000 | 2024-03-06 1:18PM EDT | 135.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 8 | 8 | 79.39% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517P00065000 | 2024-02-29 3:12PM EDT | 65.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 3 | 145.31% |
| NTAP240517P00070000 | 2024-02-29 3:12PM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 125.78% |
| NTAP240517P00077500 | 2024-03-05 10:48AM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 98.54% |
| NTAP240517P00080000 | 2024-03-01 4:27PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 89.94% |
| NTAP240517P00082500 | 2024-03-01 12:47PM EDT | 82.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 69 | 66.02% |
| NTAP240517P00085000 | 2024-03-01 1:43PM EDT | 85.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 17 | 74.22% |
| NTAP240517P00087500 | 2024-04-29 9:42AM EDT | 87.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 77 | 75.34% |
| NTAP240517P00090000 | 2024-04-23 11:08AM EDT | 90.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 5 | 225 | 49.32% |
| NTAP240517P00092500 | 2024-04-23 11:08AM EDT | 92.50 | 0.05 | 0.05 | 1.35 | -0.30 | -85.71% | 13 | 679 | 58.01% |
| NTAP240517P00095000 | 2024-05-02 1:13PM EDT | 95.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 320 | 29.88% |
| NTAP240517P00096000 | 2024-05-03 9:57AM EDT | 96.00 | 0.15 | 0.05 | 0.15 | -0.22 | -59.46% | 10 | 19 | 29.69% |
| NTAP240517P00097000 | 2024-04-29 11:26AM EDT | 97.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 4 | 10 | 26.81% |
| NTAP240517P00097500 | 2024-05-03 3:59PM EDT | 97.50 | 0.14 | 0.00 | 0.15 | -0.26 | -65.00% | 15 | 270 | 25.39% |
| NTAP240517P00098000 | 2024-04-29 11:21AM EDT | 98.00 | 0.15 | 0.10 | 0.20 | -0.41 | -73.21% | 2 | 9 | 25.68% |
| NTAP240517P00099000 | 2024-04-23 11:19AM EDT | 99.00 | 2.10 | 0.15 | 0.25 | 0.00 | - | - | 80 | 24.12% |
| NTAP240517P00100000 | 2024-05-03 10:08AM EDT | 100.00 | 0.55 | 0.25 | 0.35 | -0.55 | -50.00% | 14 | 816 | 23.24% |
| NTAP240517P00101000 | 2024-05-03 2:54PM EDT | 101.00 | 0.55 | 0.40 | 0.50 | -1.10 | -66.67% | 15 | 31 | 22.61% |
| NTAP240517P00103000 | 2024-05-01 3:00PM EDT | 103.00 | 2.00 | 0.85 | 1.00 | 0.00 | - | 20 | 68 | 21.68% |
| NTAP240517P00105000 | 2024-05-01 3:00PM EDT | 105.00 | 3.20 | 1.65 | 1.80 | 0.00 | - | 5 | 744 | 20.46% |
| NTAP240517P00110000 | 2024-04-11 1:04PM EDT | 110.00 | 6.76 | 4.50 | 5.80 | 0.00 | - | 1 | 0 | 26.34% |
| NTAP240517P00115000 | 2024-03-25 12:20PM EDT | 115.00 | 10.02 | 13.00 | 16.90 | 0.00 | - | 4 | 0 | 106.93% |
| NTAP240517P00120000 | 2024-03-06 11:51AM EDT | 120.00 | 15.20 | 13.00 | 16.80 | 0.00 | - | 1 | 1 | 75.71% |
| NTAP240517P00130000 | 2024-03-01 11:00AM EDT | 130.00 | 20.90 | 23.10 | 27.90 | 0.00 | - | 5 | 5 | 60.06% |
© 2024 Yahoo. All rights reserved.