NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240607C00098000 | 2024-04-26 10:59AM EDT | 98.00 | 7.29 | 16.30 | 20.30 | 0.00 | - | 10 | 15 | 96.63% |
| NTAP240607C00101000 | 2024-05-08 3:52PM EDT | 101.00 | 10.10 | 16.00 | 18.50 | 0.00 | - | 1 | 1 | 83.55% |
| NTAP240607C00102000 | 2024-05-28 2:23PM EDT | 102.00 | 15.90 | 15.20 | 17.00 | 0.00 | - | 10 | 0 | 75.88% |
| NTAP240607C00104000 | 2024-05-10 12:50PM EDT | 104.00 | 7.47 | 13.50 | 14.20 | 0.00 | - | - | 14 | 61.96% |
| NTAP240607C00105000 | 2024-05-28 3:43PM EDT | 105.00 | 13.70 | 12.60 | 13.10 | 0.00 | - | 20 | 24 | 58.35% |
| NTAP240607C00106000 | 2024-05-02 1:04PM EDT | 106.00 | 2.70 | 11.90 | 12.30 | 0.00 | - | - | 6 | 60.64% |
| NTAP240607C00107000 | 2024-05-13 11:13AM EDT | 107.00 | 5.70 | 11.00 | 11.40 | 0.00 | - | 1 | 2 | 58.89% |
| NTAP240607C00108000 | 2024-05-28 3:54PM EDT | 108.00 | 11.50 | 10.00 | 10.90 | 0.00 | - | 2 | 12 | 59.81% |
| NTAP240607C00109000 | 2024-05-23 12:05PM EDT | 109.00 | 8.45 | 9.50 | 9.80 | 0.00 | - | 1 | 35 | 59.23% |
| NTAP240607C00110000 | 2024-05-28 2:51PM EDT | 110.00 | 9.20 | 8.70 | 9.00 | 0.00 | - | 5 | 60 | 58.20% |
| NTAP240607C00111000 | 2024-05-24 11:00AM EDT | 111.00 | 7.29 | 7.80 | 8.40 | 0.00 | - | 3 | 21 | 57.62% |
| NTAP240607C00112000 | 2024-05-28 9:39AM EDT | 112.00 | 7.10 | 7.00 | 7.80 | 0.00 | - | 2 | 18 | 57.35% |
| NTAP240607C00113000 | 2024-05-28 9:59AM EDT | 113.00 | 6.55 | 6.90 | 7.20 | 0.00 | - | 3 | 24 | 61.55% |
| NTAP240607C00114000 | 2024-05-24 1:35PM EDT | 114.00 | 5.21 | 6.20 | 6.50 | 0.00 | - | 1 | 10 | 60.23% |
| NTAP240607C00115000 | 2024-05-28 3:38PM EDT | 115.00 | 6.40 | 5.70 | 5.90 | 0.00 | - | 13 | 45 | 60.52% |
| NTAP240607C00116000 | 2024-05-29 9:30AM EDT | 116.00 | 5.31 | 5.10 | 5.40 | -0.59 | -10.00% | 1 | 93 | 60.35% |
| NTAP240607C00117000 | 2024-05-28 3:33PM EDT | 117.00 | 5.20 | 4.70 | 5.00 | 0.00 | - | 82 | 104 | 61.67% |
| NTAP240607C00118000 | 2024-05-28 2:35PM EDT | 118.00 | 4.80 | 4.30 | 4.40 | 0.00 | - | 20 | 20 | 61.28% |
| NTAP240607C00119000 | 2024-05-29 9:57AM EDT | 119.00 | 3.98 | 3.90 | 4.10 | -0.62 | -13.48% | 10 | 28 | 62.38% |
| NTAP240607C00120000 | 2024-05-28 3:42PM EDT | 120.00 | 3.00 | 3.40 | 3.70 | -0.88 | -22.68% | 1 | 44 | 61.79% |
| NTAP240607C00121000 | 2024-05-23 1:22PM EDT | 121.00 | 2.25 | 2.85 | 3.30 | 0.00 | - | - | 5 | 60.40% |
| NTAP240607C00122000 | 2024-05-28 10:28AM EDT | 122.00 | 2.40 | 2.65 | 2.90 | 0.00 | - | 3 | 7 | 60.96% |
| NTAP240607C00123000 | 2024-05-24 3:37PM EDT | 123.00 | 1.70 | 2.35 | 2.65 | 0.00 | - | 2 | 3 | 61.47% |
| NTAP240607C00125000 | 2024-05-28 11:29AM EDT | 125.00 | 2.07 | 1.85 | 2.25 | 0.00 | - | 16 | 104 | 62.89% |
| NTAP240607C00127000 | 2024-05-28 1:37PM EDT | 127.00 | 1.75 | 1.50 | 1.65 | +0.05 | +2.94% | 1 | 1 | 62.55% |
| NTAP240607C00130000 | 2024-05-29 9:56AM EDT | 130.00 | 1.20 | 1.05 | 1.20 | -0.04 | -3.23% | 25 | 883 | 63.97% |
| NTAP240607C00135000 | 2024-05-28 9:47AM EDT | 135.00 | 0.40 | 0.50 | 0.70 | 0.00 | - | 1 | 1 | 65.19% |
| NTAP240607C00140000 | 2024-05-28 12:44PM EDT | 140.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 1 | 68.07% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240607P00080000 | 2024-05-17 10:59AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 3 | 98.44% |
| NTAP240607P00089000 | 2024-04-30 2:58PM EDT | 89.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | - | 20 | 102.05% |
| NTAP240607P00090000 | 2024-05-09 1:34PM EDT | 90.00 | 0.27 | 0.00 | 1.60 | 0.00 | - | 2 | 2 | 117.38% |
| NTAP240607P00092000 | 2024-05-06 1:03PM EDT | 92.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 93.16% |
| NTAP240607P00093000 | 2024-05-01 3:40PM EDT | 93.00 | 1.37 | 0.05 | 0.75 | 0.00 | - | - | 17 | 89.75% |
| NTAP240607P00094000 | 2024-05-15 10:07AM EDT | 94.00 | 0.36 | 0.05 | 0.75 | 0.00 | - | - | 1 | 86.43% |
| NTAP240607P00095000 | 2024-05-20 3:29PM EDT | 95.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 83.01% |
| NTAP240607P00098000 | 2024-05-10 12:10PM EDT | 98.00 | 1.00 | 0.05 | 1.05 | 0.00 | - | 1 | 2 | 78.91% |
| NTAP240607P00099000 | 2024-05-24 1:22PM EDT | 99.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 64.16% |
| NTAP240607P00100000 | 2024-05-22 9:44AM EDT | 100.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 7 | 63.38% |
| NTAP240607P00102000 | 2024-05-28 9:59AM EDT | 102.00 | 0.35 | 0.40 | 0.55 | 0.00 | - | 1 | 1 | 62.60% |
| NTAP240607P00103000 | 2024-05-15 10:46AM EDT | 103.00 | 1.68 | 0.50 | 0.65 | 0.00 | - | 8 | 18 | 62.35% |
| NTAP240607P00104000 | 2024-05-13 10:23AM EDT | 104.00 | 2.35 | 0.60 | 0.75 | 0.00 | - | 1 | 1 | 61.67% |
| NTAP240607P00105000 | 2024-05-28 9:31AM EDT | 105.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 10 | 27 | 61.87% |
| NTAP240607P00106000 | 2024-05-17 1:16PM EDT | 106.00 | 2.39 | 0.90 | 1.00 | 0.00 | - | 1 | 1 | 60.99% |
| NTAP240607P00107000 | 2024-05-28 3:28PM EDT | 107.00 | 1.05 | 1.10 | 1.25 | 0.00 | - | 1 | 33 | 61.77% |
| NTAP240607P00108000 | 2024-05-28 10:41AM EDT | 108.00 | 1.15 | 1.30 | 1.45 | 0.00 | - | 5 | 6 | 61.50% |
| NTAP240607P00109000 | 2024-05-23 12:03PM EDT | 109.00 | 1.66 | 1.55 | 1.70 | 0.00 | - | 1 | 3 | 61.67% |
| NTAP240607P00110000 | 2024-05-24 3:49PM EDT | 110.00 | 1.75 | 1.80 | 1.95 | 0.00 | - | 21 | 23 | 61.33% |
| NTAP240607P00111000 | 2024-05-22 2:21PM EDT | 111.00 | 3.00 | 2.10 | 2.25 | 0.00 | - | 2 | 3 | 61.33% |
| NTAP240607P00112000 | 2024-05-22 12:40PM EDT | 112.00 | 3.40 | 2.40 | 2.60 | 0.00 | - | - | 11 | 61.26% |
| NTAP240607P00114000 | 2024-05-22 2:10PM EDT | 114.00 | 4.40 | 3.20 | 3.40 | 0.00 | - | 1 | 6 | 61.79% |
| NTAP240607P00115000 | 2024-05-29 9:36AM EDT | 115.00 | 3.85 | 3.70 | 4.40 | +0.35 | +10.00% | 11 | 36 | 66.04% |
| NTAP240607P00116000 | 2024-05-28 3:43PM EDT | 116.00 | 3.73 | 4.10 | 4.30 | 0.00 | - | 205 | 210 | 61.87% |
| NTAP240607P00117000 | 2024-05-28 3:43PM EDT | 117.00 | 4.18 | 4.60 | 4.90 | 0.00 | - | 9 | 9 | 62.52% |
| NTAP240607P00118000 | 2024-05-28 3:46PM EDT | 118.00 | 5.33 | 5.20 | 5.40 | +0.63 | +13.40% | 1 | 11 | 62.77% |
| NTAP240607P00119000 | 2024-05-28 3:56PM EDT | 119.00 | 5.20 | 5.80 | 6.10 | 0.00 | - | 7 | 7 | 63.89% |
| NTAP240607P00120000 | 2024-05-28 3:34PM EDT | 120.00 | 5.90 | 6.20 | 6.60 | 0.00 | - | 8 | 9 | 61.99% |
| NTAP240607P00125000 | 2024-05-28 12:27PM EDT | 125.00 | 9.43 | 9.80 | 10.30 | 0.00 | - | 1 | 5 | 65.41% |
| NTAP240607P00130000 | 2024-05-24 12:29PM EDT | 130.00 | 14.68 | 13.60 | 14.70 | 0.00 | - | 12 | 12 | 67.63% |
| NTAP240607P00135000 | 2024-05-24 3:40PM EDT | 135.00 | 19.20 | 18.10 | 19.00 | 0.00 | - | 4 | 6 | 68.36% |
© 2024 Yahoo. All rights reserved.