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 | 7.80 | 10.80 | 0.00 | - | 17 | 17 | 63.62% |
| NTAP240531C00099000 | 2024-04-23 11:53AM EDT | 99.00 | 4.69 | 7.70 | 9.90 | 0.00 | - | - | 2 | 50.09% |
| NTAP240531C00100000 | 2024-05-03 3:26PM EDT | 100.00 | 6.87 | 7.10 | 9.00 | +1.47 | +27.22% | 5 | 7 | 57.84% |
| NTAP240531C00101000 | 2024-05-03 3:26PM EDT | 101.00 | 6.25 | 6.30 | 8.30 | +1.18 | +23.27% | 5 | 7 | 56.65% |
| NTAP240531C00102000 | 2024-04-26 10:42AM EDT | 102.00 | 4.70 | 5.80 | 7.50 | 0.00 | - | 5 | 6 | 54.37% |
| NTAP240531C00103000 | 2024-05-02 11:10AM EDT | 103.00 | 3.90 | 5.20 | 6.70 | 0.00 | - | 3 | 25 | 51.90% |
| NTAP240531C00104000 | 2024-05-03 12:37PM EDT | 104.00 | 4.40 | 4.60 | 5.10 | +0.30 | +7.32% | 41 | 15 | 42.19% |
| NTAP240531C00105000 | 2024-05-02 2:24PM EDT | 105.00 | 3.20 | 4.10 | 4.50 | 0.00 | - | 1 | 20 | 41.15% |
| NTAP240531C00106000 | 2024-04-26 12:40PM EDT | 106.00 | 2.87 | 3.60 | 4.00 | 0.00 | - | 5 | 41 | 40.70% |
| NTAP240531C00108000 | 2024-05-03 2:02PM EDT | 108.00 | 2.60 | 2.85 | 3.20 | +0.30 | +13.04% | 1 | 5 | 40.67% |
| NTAP240531C00109000 | 2024-04-22 9:31AM EDT | 109.00 | 1.51 | 2.50 | 2.75 | 0.00 | - | 1 | 4 | 39.76% |
| NTAP240531C00110000 | 2024-05-03 3:29PM EDT | 110.00 | 2.19 | 2.15 | 2.55 | +0.44 | +25.14% | 1 | 16 | 40.88% |
| NTAP240531C00111000 | 2024-05-03 11:15AM EDT | 111.00 | 1.80 | 1.95 | 2.25 | +0.85 | +89.47% | 8 | 11 | 40.81% |
| NTAP240531C00115000 | 2024-05-01 2:41PM EDT | 115.00 | 0.90 | 1.10 | 1.25 | 0.00 | - | 1 | 28 | 39.75% |
| NTAP240531C00116000 | 2024-04-22 3:27PM EDT | 116.00 | 0.55 | 0.95 | 1.15 | 0.00 | - | 2 | 8 | 40.63% |
| NTAP240531C00120000 | 2024-04-30 10:02AM EDT | 120.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 10 | 53 | 39.92% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240531P00085000 | 2024-04-19 9:52AM EDT | 85.00 | 0.57 | 0.15 | 0.30 | 0.00 | - | 10 | 10 | 48.34% |
| NTAP240531P00087000 | 2024-04-22 3:28PM EDT | 87.00 | 0.85 | 0.20 | 0.35 | 0.00 | - | - | 1 | 45.46% |
| NTAP240531P00088000 | 2024-05-01 12:57PM EDT | 88.00 | 0.40 | 0.25 | 0.35 | -0.25 | -38.46% | 4 | 69 | 43.21% |
| NTAP240531P00089000 | 2024-05-02 1:38PM EDT | 89.00 | 0.70 | 0.30 | 0.40 | 0.00 | - | 1 | 6 | 42.29% |
| NTAP240531P00090000 | 2024-04-23 3:37PM EDT | 90.00 | 1.20 | 0.40 | 0.50 | 0.00 | - | - | 21 | 42.38% |
| NTAP240531P00092000 | 2024-04-29 10:14AM EDT | 92.00 | 1.07 | 0.55 | 0.70 | 0.00 | - | 2 | 12 | 41.50% |
| NTAP240531P00094000 | 2024-04-24 11:44AM EDT | 94.00 | 1.13 | 0.80 | 0.95 | -1.05 | -48.17% | 2 | 5 | 40.41% |
| NTAP240531P00095000 | 2024-04-19 2:45PM EDT | 95.00 | 1.33 | 0.95 | 1.10 | -1.97 | -59.70% | 2 | 60 | 39.84% |
| NTAP240531P00099000 | 2024-05-02 2:58PM EDT | 99.00 | 2.79 | 0.85 | 2.05 | 0.00 | - | 1 | 2 | 38.89% |
| NTAP240531P00100000 | 2024-04-26 9:52AM EDT | 100.00 | 4.00 | 2.05 | 2.40 | 0.00 | - | 1 | 10 | 39.04% |
| NTAP240531P00103000 | 2024-05-03 10:09AM EDT | 103.00 | 3.94 | 3.20 | 3.50 | -1.66 | -29.64% | 8 | 0 | 37.93% |
| NTAP240531P00113000 | 2024-04-23 9:57AM EDT | 113.00 | 14.48 | 9.20 | 9.70 | 0.00 | - | - | 10 | 36.33% |
| NTAP240531P00114000 | 2024-04-24 9:58AM EDT | 114.00 | 13.80 | 8.30 | 10.50 | 0.00 | - | - | 0 | 36.21% |
© 2024 Yahoo. All rights reserved.