NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240628C00101000 | 2024-06-18 3:11PM EDT | 101.00 | 26.20 | 24.80 | 28.70 | 0.00 | - | 1 | 1 | 103.13% |
| NTAP240628C00110000 | 2024-06-20 1:35PM EDT | 110.00 | 18.00 | 15.80 | 19.70 | 0.00 | - | 85 | 85 | 68.75% |
| NTAP240628C00111000 | 2024-05-31 10:50AM EDT | 111.00 | 7.85 | 15.10 | 18.70 | 0.00 | - | 1 | 2 | 90.04% |
| NTAP240628C00112000 | 2024-05-31 10:06AM EDT | 112.00 | 8.60 | 13.90 | 17.70 | 0.00 | - | 10 | 10 | 73.05% |
| NTAP240628C00113000 | 2024-06-10 10:28AM EDT | 113.00 | 9.50 | 13.20 | 16.70 | 0.00 | - | 1 | 1 | 84.96% |
| NTAP240628C00114000 | 2024-06-03 2:20PM EDT | 114.00 | 5.70 | 11.90 | 15.70 | 0.00 | - | 62 | 28 | 64.45% |
| NTAP240628C00115000 | 2024-06-12 3:55PM EDT | 115.00 | 11.20 | 11.30 | 14.70 | 0.00 | - | 1 | 4 | 78.71% |
| NTAP240628C00116000 | 2024-06-10 1:20PM EDT | 116.00 | 6.99 | 10.10 | 13.70 | 0.00 | - | 2 | 16 | 66.41% |
| NTAP240628C00117000 | 2024-06-03 12:35PM EDT | 117.00 | 3.30 | 9.50 | 12.70 | 0.00 | - | 23 | 13 | 74.12% |
| NTAP240628C00118000 | 2024-06-24 1:30PM EDT | 118.00 | 9.31 | 8.60 | 11.20 | 0.00 | - | 30 | 22 | 56.84% |
| NTAP240628C00119000 | 2024-06-14 10:07AM EDT | 119.00 | 7.66 | 7.50 | 10.70 | 0.00 | - | 4 | 11 | 63.28% |
| NTAP240628C00120000 | 2024-06-24 1:41PM EDT | 120.00 | 8.79 | 6.60 | 9.20 | 0.00 | - | 5 | 23 | 95.31% |
| NTAP240628C00121000 | 2024-06-21 11:53AM EDT | 121.00 | 7.40 | 5.50 | 8.20 | 0.00 | - | 5 | 17 | 88.04% |
| NTAP240628C00122000 | 2024-06-25 3:43PM EDT | 122.00 | 5.80 | 5.00 | 6.10 | -0.25 | -4.13% | 100 | 118 | 46.53% |
| NTAP240628C00123000 | 2024-06-25 9:51AM EDT | 123.00 | 4.30 | 3.50 | 5.30 | -1.60 | -27.12% | 1 | 25 | 47.66% |
| NTAP240628C00124000 | 2024-06-24 9:47AM EDT | 124.00 | 3.80 | 3.70 | 4.10 | 0.00 | - | 1 | 30 | 34.77% |
| NTAP240628C00125000 | 2024-06-25 3:14PM EDT | 125.00 | 2.65 | 2.95 | 3.20 | +0.15 | +6.00% | 3 | 283 | 31.54% |
| NTAP240628C00126000 | 2024-06-25 3:50PM EDT | 126.00 | 2.15 | 2.20 | 2.35 | +0.50 | +30.30% | 30 | 31 | 28.47% |
| NTAP240628C00127000 | 2024-06-25 2:23PM EDT | 127.00 | 1.25 | 1.45 | 1.60 | +0.16 | +14.68% | 43 | 157 | 26.03% |
| NTAP240628C00128000 | 2024-06-25 3:10PM EDT | 128.00 | 0.75 | 0.90 | 1.05 | +0.12 | +19.05% | 9 | 949 | 25.54% |
| NTAP240628C00129000 | 2024-06-25 2:55PM EDT | 129.00 | 0.53 | 0.50 | 0.65 | +0.08 | +17.78% | 10 | 98 | 25.34% |
| NTAP240628C00130000 | 2024-06-25 3:49PM EDT | 130.00 | 0.35 | 0.30 | 0.40 | -0.25 | -41.67% | 18 | 151 | 25.98% |
| NTAP240628C00131000 | 2024-06-25 2:26PM EDT | 131.00 | 0.18 | 0.15 | 0.25 | -0.22 | -55.00% | 2 | 73 | 27.05% |
| NTAP240628C00132000 | 2024-06-25 10:54AM EDT | 132.00 | 0.14 | 0.05 | 0.15 | -0.06 | -30.00% | 2 | 113 | 27.93% |
| NTAP240628C00133000 | 2024-06-21 2:43PM EDT | 133.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 22 | 33 | 32.52% |
| NTAP240628C00134000 | 2024-06-25 10:47AM EDT | 134.00 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 16 | 33.69% |
| NTAP240628C00135000 | 2024-06-21 2:11PM EDT | 135.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 7 | 41.21% |
| NTAP240628C00150000 | 2024-06-24 9:51AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 39 | 201 | 73.44% |
| NTAP240628C00155000 | 2024-06-17 3:45PM EDT | 155.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 8 | 104.30% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240628P00098000 | 2024-05-29 12:59PM EDT | 98.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 1 | 128.13% |
| NTAP240628P00100000 | 2024-06-17 3:46PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 12 | 119.53% |
| NTAP240628P00102000 | 2024-06-18 10:09AM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 110.94% |
| NTAP240628P00103000 | 2024-05-22 10:29AM EDT | 103.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 171.48% |
| NTAP240628P00104000 | 2024-05-23 9:40AM EDT | 104.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 144.34% |
| NTAP240628P00105000 | 2024-06-21 2:26PM EDT | 105.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 89.84% |
| NTAP240628P00106000 | 2024-06-24 9:30AM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 85.94% |
| NTAP240628P00107000 | 2024-06-05 9:40AM EDT | 107.00 | 0.32 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 82.03% |
| NTAP240628P00108000 | 2024-05-30 11:42AM EDT | 108.00 | 1.45 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 85.94% |
| NTAP240628P00109000 | 2024-06-24 9:54AM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 143 | 81.64% |
| NTAP240628P00110000 | 2024-06-03 10:11AM EDT | 110.00 | 0.84 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 77.34% |
| NTAP240628P00111000 | 2024-06-24 9:59AM EDT | 111.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 25 | 29 | 97.46% |
| NTAP240628P00112000 | 2024-06-24 9:59AM EDT | 112.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 63.28% |
| NTAP240628P00113000 | 2024-06-24 1:04PM EDT | 113.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 11 | 73.05% |
| NTAP240628P00114000 | 2024-06-10 3:30PM EDT | 114.00 | 0.02 | 0.00 | 0.10 | -0.28 | -93.33% | 1 | 16 | 61.33% |
| NTAP240628P00115000 | 2024-06-11 9:39AM EDT | 115.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 77.34% |
| NTAP240628P00116000 | 2024-06-11 1:11PM EDT | 116.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 72.27% |
| NTAP240628P00117000 | 2024-06-24 10:30AM EDT | 117.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 109 | 55.47% |
| NTAP240628P00118000 | 2024-06-07 10:15AM EDT | 118.00 | 1.21 | 0.00 | 0.50 | 0.00 | - | 7 | 8 | 62.11% |
| NTAP240628P00119000 | 2024-06-21 10:49AM EDT | 119.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 57.03% |
| NTAP240628P00120000 | 2024-06-24 3:13PM EDT | 120.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 45.90% |
| NTAP240628P00121000 | 2024-06-25 10:27AM EDT | 121.00 | 0.10 | 0.00 | 0.15 | -0.09 | -47.37% | 8 | 18 | 41.02% |
| NTAP240628P00122000 | 2024-06-25 3:43PM EDT | 122.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 78 | 148 | 32.91% |
| NTAP240628P00123000 | 2024-06-25 1:41PM EDT | 123.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 100 | 122 | 31.15% |
| NTAP240628P00124000 | 2024-06-25 3:38PM EDT | 124.00 | 0.13 | 0.05 | 0.15 | -0.22 | -62.86% | 20 | 85 | 26.07% |
| NTAP240628P00125000 | 2024-06-25 3:58PM EDT | 125.00 | 0.20 | 0.15 | 0.25 | -0.38 | -65.52% | 16 | 2,110 | 24.61% |
| NTAP240628P00126000 | 2024-06-25 3:51PM EDT | 126.00 | 0.40 | 0.35 | 0.45 | -0.50 | -55.56% | 9 | 938 | 24.12% |
| NTAP240628P00127000 | 2024-06-25 3:59PM EDT | 127.00 | 0.65 | 0.60 | 0.75 | -0.56 | -46.28% | 16 | 124 | 23.34% |
| NTAP240628P00128000 | 2024-06-24 12:44PM EDT | 128.00 | 1.56 | 1.05 | 1.25 | 0.00 | - | 28 | 142 | 24.00% |
| NTAP240628P00129000 | 2024-06-21 12:36PM EDT | 129.00 | 1.85 | 1.65 | 1.85 | 0.00 | - | 15 | 253 | 23.68% |
| NTAP240628P00130000 | 2024-06-24 2:26PM EDT | 130.00 | 3.35 | 2.40 | 2.65 | 0.00 | - | 7 | 16 | 25.44% |
| NTAP240628P00131000 | 2024-06-24 9:47AM EDT | 131.00 | 3.90 | 3.20 | 3.50 | 0.00 | - | 2 | 7 | 26.37% |
| NTAP240628P00132000 | 2024-06-25 12:21PM EDT | 132.00 | 4.80 | 4.10 | 4.50 | -1.42 | -22.83% | 1 | 4 | 31.54% |
| NTAP240628P00140000 | 2024-06-10 2:08PM EDT | 140.00 | 17.84 | 10.30 | 14.20 | 0.00 | - | - | 0 | 129.00% |
© 2024 Yahoo. All rights reserved.