NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240524C00095000 | 2024-04-30 2:22PM EDT | 95.00 | 8.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTAP240524C00098000 | 2024-05-03 3:39PM EDT | 98.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240524C00099000 | 2024-04-24 9:41AM EDT | 99.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NTAP240524C00100000 | 2024-04-29 3:51PM EDT | 100.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| NTAP240524C00101000 | 2024-05-03 3:03PM EDT | 101.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NTAP240524C00102000 | 2024-05-03 3:03PM EDT | 102.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP240524C00104000 | 2024-04-30 3:58PM EDT | 104.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NTAP240524C00105000 | 2024-05-03 3:59PM EDT | 105.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.39% |
| NTAP240524C00106000 | 2024-04-30 11:31AM EDT | 106.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| NTAP240524C00107000 | 2024-04-29 10:08AM EDT | 107.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | - | 7 | 3.13% |
| NTAP240524C00108000 | 2024-05-03 3:59PM EDT | 108.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 12 | 15 | 3.13% |
| NTAP240524C00109000 | 2024-05-01 9:30AM EDT | 109.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 7 | 6.25% |
| NTAP240524C00110000 | 2024-05-03 3:29PM EDT | 110.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| NTAP240524C00111000 | 2024-04-09 9:35AM EDT | 111.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NTAP240524C00112000 | 2024-05-03 10:15AM EDT | 112.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NTAP240524C00115000 | 2024-04-29 3:46PM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240524P00080000 | 2024-04-23 10:28AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240524P00087000 | 2024-04-24 9:56AM EDT | 87.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NTAP240524P00089000 | 2024-04-29 3:52PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NTAP240524P00091000 | 2024-05-03 3:14PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NTAP240524P00092000 | 2024-05-02 2:10PM EDT | 92.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| NTAP240524P00094000 | 2024-05-03 3:14PM EDT | 94.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NTAP240524P00095000 | 2024-04-25 12:27PM EDT | 95.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| NTAP240524P00096000 | 2024-04-29 9:37AM EDT | 96.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| NTAP240524P00097000 | 2024-04-29 3:06PM EDT | 97.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 86 | 6.25% |
| NTAP240524P00098000 | 2024-05-01 12:57PM EDT | 98.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 6.25% |
| NTAP240524P00099000 | 2024-04-25 1:38PM EDT | 99.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| NTAP240524P00100000 | 2024-05-02 12:53PM EDT | 100.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| NTAP240524P00101000 | 2024-04-26 12:31PM EDT | 101.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| NTAP240524P00102000 | 2024-04-29 3:51PM EDT | 102.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| NTAP240524P00103000 | 2024-04-26 10:59AM EDT | 103.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 1.56% |
| NTAP240524P00104000 | 2024-05-03 3:56PM EDT | 104.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.78% |
| NTAP240524P00105000 | 2024-05-03 3:03PM EDT | 105.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NTAP240524P00106000 | 2024-04-04 2:54PM EDT | 106.00 | 3.50 | 1.35 | 2.85 | 0.00 | - | 11 | 11 | 21.92% |
| NTAP240524P00107000 | 2024-04-04 2:44PM EDT | 107.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 3 | 3 | 21.95% |
© 2024 Yahoo. All rights reserved.