NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240621C00032500 | 2023-09-06 1:56PM EDT | 32.50 | 47.25 | 41.20 | 45.50 | 0.00 | - | 2 | 2 | 0.00% |
| NTAP240621C00037500 | 2024-02-15 11:53AM EDT | 37.50 | 51.15 | 62.50 | 66.50 | 0.00 | - | 1 | 0 | 152.05% |
| NTAP240621C00040000 | 2024-02-15 11:53AM EDT | 40.00 | 48.75 | 60.00 | 64.00 | 0.00 | - | 1 | 0 | 143.07% |
| NTAP240621C00050000 | 2023-07-05 11:30AM EDT | 50.00 | 28.16 | 29.10 | 31.10 | 0.00 | - | - | 9 | 0.00% |
| NTAP240621C00052500 | 2023-05-31 2:06PM EDT | 52.50 | 18.30 | 25.10 | 27.60 | 0.00 | - | - | 41 | 0.00% |
| NTAP240621C00062500 | 2023-11-03 10:39AM EDT | 62.50 | 16.30 | 28.00 | 32.50 | 0.00 | - | 12 | 10 | 0.00% |
| NTAP240621C00065000 | 2023-10-24 11:41AM EDT | 65.00 | 13.75 | 14.60 | 16.30 | 0.00 | - | 6 | 9 | 0.00% |
| NTAP240621C00067500 | 2024-03-05 10:36AM EDT | 67.50 | 35.30 | 39.00 | 42.90 | 0.00 | - | 3 | 18 | 153.88% |
| NTAP240621C00070000 | 2024-03-05 11:28AM EDT | 70.00 | 32.50 | 35.50 | 39.50 | 0.00 | - | 1 | 543 | 135.46% |
| NTAP240621C00072500 | 2023-11-07 1:02PM EDT | 72.50 | 9.00 | 18.80 | 20.30 | 0.00 | - | 2 | 31 | 0.00% |
| NTAP240621C00075000 | 2024-03-26 12:01PM EDT | 75.00 | 30.93 | 24.50 | 29.00 | 0.00 | - | 3 | 61 | 83.47% |
| NTAP240621C00077500 | 2024-03-01 3:29PM EDT | 77.50 | 31.85 | 26.00 | 30.40 | 0.00 | - | 1 | 48 | 94.54% |
| NTAP240621C00080000 | 2024-03-13 3:37PM EDT | 80.00 | 23.50 | 20.70 | 25.50 | 0.00 | - | 2 | 972 | 60.94% |
| NTAP240621C00082500 | 2024-02-26 2:22PM EDT | 82.50 | 9.60 | 21.50 | 25.60 | 0.00 | - | 1 | 228 | 83.74% |
| NTAP240621C00085000 | 2024-04-03 11:50AM EDT | 85.00 | 22.60 | 16.00 | 20.00 | 0.00 | - | 12 | 295 | 67.82% |
| NTAP240621C00087500 | 2024-03-01 10:45AM EDT | 87.50 | 23.00 | 17.00 | 19.80 | 0.00 | - | 6 | 175 | 68.71% |
| NTAP240621C00090000 | 2024-04-19 3:31PM EDT | 90.00 | 10.90 | 13.00 | 13.40 | 0.00 | - | 5 | 759 | 41.55% |
| NTAP240621C00092500 | 2024-04-05 10:08AM EDT | 92.50 | 14.40 | 10.30 | 11.60 | 0.00 | - | 2 | 138 | 41.46% |
| NTAP240621C00095000 | 2024-04-19 3:40PM EDT | 95.00 | 9.40 | 9.10 | 9.60 | +2.10 | +28.77% | 6 | 602 | 38.87% |
| NTAP240621C00097500 | 2024-04-26 10:16AM EDT | 97.50 | 7.60 | 7.40 | 7.80 | +0.30 | +4.11% | 1 | 236 | 36.93% |
| NTAP240621C00100000 | 2024-04-26 12:04PM EDT | 100.00 | 6.20 | 6.00 | 6.30 | +0.80 | +14.81% | 1 | 472 | 36.01% |
| NTAP240621C00105000 | 2024-04-26 3:07PM EDT | 105.00 | 3.79 | 3.60 | 3.90 | +0.39 | +11.47% | 11 | 1,233 | 34.72% |
| NTAP240621C00110000 | 2024-04-26 2:35PM EDT | 110.00 | 2.20 | 2.05 | 2.20 | +0.26 | +13.40% | 7 | 1,523 | 33.52% |
| NTAP240621C00115000 | 2024-04-26 2:27PM EDT | 115.00 | 1.29 | 1.10 | 1.25 | +0.24 | +22.86% | 63 | 784 | 33.69% |
| NTAP240621C00120000 | 2024-04-26 3:21PM EDT | 120.00 | 0.65 | 0.60 | 0.70 | +0.10 | +18.18% | 1 | 562 | 34.16% |
| NTAP240621C00125000 | 2024-04-22 12:00PM EDT | 125.00 | 0.29 | 0.35 | 0.45 | 0.00 | - | 1 | 99 | 35.86% |
| NTAP240621C00130000 | 2024-04-24 12:06PM EDT | 130.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 21 | 641 | 38.75% |
| NTAP240621C00135000 | 2024-03-19 9:30AM EDT | 135.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 4 | 702 | 12.50% |
| NTAP240621C00140000 | 2024-03-15 11:59AM EDT | 140.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | - | 3 | 48.68% |
| NTAP240621C00145000 | 2024-04-23 10:41AM EDT | 145.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 50 | 825 | 52.73% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240621P00032500 | 2023-11-22 2:03PM EDT | 32.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 12 | 154.79% |
| NTAP240621P00037500 | 2024-03-04 2:08PM EDT | 37.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 38 | 115.43% |
| NTAP240621P00040000 | 2023-04-26 2:20PM EDT | 40.00 | 1.50 | 0.80 | 2.95 | 0.00 | - | 1 | 13 | 181.45% |
| NTAP240621P00042500 | 2023-06-27 11:12AM EDT | 42.50 | 0.85 | 0.00 | 1.15 | 0.00 | - | 35 | 59 | 130.66% |
| NTAP240621P00045000 | 2023-09-26 9:30AM EDT | 45.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| NTAP240621P00047500 | 2023-03-21 1:02PM EDT | 47.50 | 3.10 | 1.15 | 3.60 | 0.00 | - | - | 38 | 162.62% |
| NTAP240621P00050000 | 2023-08-31 3:57PM EDT | 50.00 | 0.85 | 0.70 | 0.85 | 0.00 | - | 1 | 16 | 115.63% |
| NTAP240621P00052500 | 2023-10-13 1:34PM EDT | 52.50 | 1.05 | 0.55 | 0.70 | 0.00 | - | 12 | 849 | 103.86% |
| NTAP240621P00055000 | 2024-01-22 10:30AM EDT | 55.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| NTAP240621P00057500 | 2024-01-05 3:19PM EDT | 57.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 2 | 193 | 83.59% |
| NTAP240621P00060000 | 2023-11-30 11:47AM EDT | 60.00 | 0.25 | 0.15 | 1.60 | 0.00 | - | 2 | 25 | 92.14% |
| NTAP240621P00062500 | 2024-01-02 10:39AM EDT | 62.50 | 0.38 | 0.10 | 0.60 | 0.00 | - | 5 | 119 | 71.00% |
| NTAP240621P00065000 | 2024-02-16 3:51PM EDT | 65.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 5 | 131 | 62.11% |
| NTAP240621P00067500 | 2024-03-04 10:30AM EDT | 67.50 | 0.45 | 0.00 | 0.50 | 0.00 | - | 2 | 1,316 | 57.52% |
| NTAP240621P00070000 | 2024-01-10 2:07PM EDT | 70.00 | 1.00 | 0.60 | 0.70 | 0.00 | - | 1 | 219 | 64.55% |
| NTAP240621P00072500 | 2024-02-16 3:47PM EDT | 72.50 | 1.35 | 0.05 | 0.75 | 0.00 | - | 2 | 256 | 53.52% |
| NTAP240621P00075000 | 2024-04-17 1:53PM EDT | 75.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 10 | 145 | 56.64% |
| NTAP240621P00077500 | 2024-04-17 11:23AM EDT | 77.50 | 0.39 | 0.10 | 0.75 | 0.00 | - | 9 | 139 | 51.76% |
| NTAP240621P00080000 | 2024-03-05 1:58PM EDT | 80.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 243 | 46.95% |
| NTAP240621P00082500 | 2024-04-12 12:50PM EDT | 82.50 | 0.60 | 0.30 | 0.45 | 0.00 | - | 18 | 103 | 37.04% |
| NTAP240621P00085000 | 2024-04-18 2:49PM EDT | 85.00 | 0.85 | 0.45 | 0.60 | 0.00 | - | 8 | 248 | 35.30% |
| NTAP240621P00087500 | 2024-04-22 1:05PM EDT | 87.50 | 1.35 | 0.70 | 0.85 | 0.00 | - | 2 | 678 | 34.23% |
| NTAP240621P00090000 | 2024-04-26 12:04PM EDT | 90.00 | 1.20 | 1.05 | 1.20 | -0.10 | -7.69% | 2 | 304 | 33.30% |
| NTAP240621P00092500 | 2024-04-25 1:38PM EDT | 92.50 | 1.90 | 1.50 | 1.65 | 0.00 | - | 8 | 664 | 32.26% |
| NTAP240621P00095000 | 2024-04-26 10:50AM EDT | 95.00 | 2.25 | 2.10 | 2.25 | -0.47 | -17.28% | 1 | 160 | 31.35% |
| NTAP240621P00097500 | 2024-04-26 1:27PM EDT | 97.50 | 2.96 | 2.90 | 3.10 | -0.54 | -15.43% | 20 | 359 | 31.03% |
| NTAP240621P00100000 | 2024-04-26 2:25PM EDT | 100.00 | 3.90 | 3.90 | 4.10 | -0.40 | -9.30% | 64 | 1,220 | 30.40% |
| NTAP240621P00105000 | 2024-04-26 1:54PM EDT | 105.00 | 6.50 | 6.50 | 6.80 | -1.00 | -13.33% | 57 | 996 | 29.70% |
| NTAP240621P00110000 | 2024-04-24 11:06AM EDT | 110.00 | 11.58 | 9.90 | 10.30 | 0.00 | - | 2 | 159 | 29.14% |
| NTAP240621P00115000 | 2024-03-05 3:33PM EDT | 115.00 | 14.00 | 11.60 | 11.90 | 0.00 | - | - | 32 | 0.00% |
| NTAP240621P00120000 | 2024-04-24 11:06AM EDT | 120.00 | 20.63 | 17.00 | 21.00 | 0.00 | - | 6 | 116 | 50.62% |
| NTAP240621P00125000 | 2024-04-25 9:39AM EDT | 125.00 | 24.00 | 21.20 | 26.00 | -1.56 | -6.10% | 2 | 0 | 57.50% |
| NTAP240621P00130000 | 2024-04-18 9:31AM EDT | 130.00 | 28.63 | 26.30 | 31.00 | 0.00 | - | 8 | 0 | 63.82% |
© 2024 Yahoo. All rights reserved.