NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240705C00107000 | 2024-05-31 10:05AM EDT | 107.00 | 13.20 | 18.90 | 22.80 | 0.00 | - | 2 | 2 | 56.25% |
| NTAP240705C00111000 | 2024-06-11 9:30AM EDT | 111.00 | 12.50 | 14.90 | 18.80 | 0.00 | - | 1 | 1 | 98.14% |
| NTAP240705C00113000 | 2024-05-30 3:55PM EDT | 113.00 | 7.97 | 12.90 | 16.80 | 0.00 | - | 3 | 3 | 90.09% |
| NTAP240705C00114000 | 2024-06-03 2:48PM EDT | 114.00 | 6.00 | 11.80 | 15.80 | 0.00 | - | 5 | 0 | 86.08% |
| NTAP240705C00115000 | 2024-06-20 12:24PM EDT | 115.00 | 13.20 | 10.80 | 14.80 | 0.00 | - | 2 | 6 | 82.03% |
| NTAP240705C00116000 | 2024-05-31 11:48AM EDT | 116.00 | 4.45 | 10.00 | 13.80 | 0.00 | - | 3 | 3 | 77.95% |
| NTAP240705C00117000 | 2024-06-18 12:12PM EDT | 117.00 | 12.00 | 8.90 | 12.80 | 0.00 | - | 20 | 43 | 73.85% |
| NTAP240705C00118000 | 2024-06-24 9:46AM EDT | 118.00 | 10.00 | 7.90 | 11.80 | 0.00 | - | 2 | 16 | 69.73% |
| NTAP240705C00119000 | 2024-06-13 11:06AM EDT | 119.00 | 8.75 | 7.00 | 10.30 | 0.00 | - | 2 | 2 | 57.74% |
| NTAP240705C00120000 | 2024-06-17 10:26AM EDT | 120.00 | 5.77 | 6.30 | 9.80 | 0.00 | - | 3 | 10 | 61.38% |
| NTAP240705C00121000 | 2024-06-11 9:34AM EDT | 121.00 | 4.00 | 6.80 | 8.50 | 0.00 | - | 14 | 21 | 52.73% |
| NTAP240705C00122000 | 2024-06-07 1:22PM EDT | 122.00 | 2.45 | 5.90 | 6.50 | 0.00 | - | 2 | 3 | 33.11% |
| NTAP240705C00123000 | 2024-06-24 1:15PM EDT | 123.00 | 4.74 | 5.00 | 5.30 | 0.00 | - | 2 | 2 | 26.07% |
| NTAP240705C00124000 | 2024-06-14 10:46AM EDT | 124.00 | 4.05 | 4.10 | 4.40 | 0.00 | - | 1 | 0 | 24.15% |
| NTAP240705C00125000 | 2024-06-25 12:30PM EDT | 125.00 | 3.04 | 3.30 | 3.60 | +0.14 | +4.83% | 4 | 8 | 23.19% |
| NTAP240705C00126000 | 2024-06-25 11:11AM EDT | 126.00 | 2.40 | 2.65 | 2.80 | +0.35 | +17.07% | 1 | 14 | 21.53% |
| NTAP240705C00127000 | 2024-06-24 3:57PM EDT | 127.00 | 1.60 | 2.00 | 2.15 | 0.00 | - | 74 | 86 | 20.95% |
| NTAP240705C00128000 | 2024-06-25 3:49PM EDT | 128.00 | 1.50 | 1.45 | 1.60 | +0.30 | +25.00% | 15 | 61 | 20.51% |
| NTAP240705C00129000 | 2024-06-25 3:49PM EDT | 129.00 | 1.08 | 1.00 | 1.15 | +0.28 | +35.00% | 2 | 89 | 20.19% |
| NTAP240705C00130000 | 2024-06-25 2:37PM EDT | 130.00 | 0.61 | 0.70 | 0.80 | +0.01 | +1.67% | 43 | 41 | 19.97% |
| NTAP240705C00131000 | 2024-06-25 2:50PM EDT | 131.00 | 0.44 | 0.45 | 0.55 | -0.11 | -20.00% | 4 | 19 | 20.02% |
| NTAP240705C00132000 | 2024-06-25 3:41PM EDT | 132.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 3 | 22 | 20.70% |
| NTAP240705C00133000 | 2024-06-20 12:30PM EDT | 133.00 | 0.75 | 0.20 | 0.30 | 0.00 | - | 19 | 8 | 21.58% |
| NTAP240705C00134000 | 2024-06-20 11:16AM EDT | 134.00 | 0.90 | 0.10 | 0.25 | 0.00 | - | - | 2 | 23.05% |
| NTAP240705C00135000 | 2024-06-24 10:39AM EDT | 135.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 1 | 7 | 24.17% |
| NTAP240705C00140000 | 2024-06-18 1:31PM EDT | 140.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 35.50% |
| NTAP240705C00145000 | 2024-05-30 1:35PM EDT | 145.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 45.70% |
| NTAP240705C00155000 | 2024-06-25 3:00PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 54.69% |
| NTAP240705C00160000 | 2024-06-17 3:05PM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 58.98% |
| NTAP240705C00165000 | 2024-06-17 3:05PM EDT | 165.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 83.50% |
| NTAP240705C00170000 | 2024-06-20 9:34AM EDT | 170.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 61 | 76.17% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240705P00107000 | 2024-06-11 10:46AM EDT | 107.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 65.63% |
| NTAP240705P00108000 | 2024-05-30 9:35AM EDT | 108.00 | 1.49 | 0.10 | 0.30 | 0.00 | - | 1 | 1 | 58.98% |
| NTAP240705P00109000 | 2024-06-03 11:50AM EDT | 109.00 | 0.60 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 60.06% |
| NTAP240705P00110000 | 2024-06-06 3:57PM EDT | 110.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 2 | 9 | 57.23% |
| NTAP240705P00111000 | 2024-06-07 10:56AM EDT | 111.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 10 | 40 | 54.44% |
| NTAP240705P00112000 | 2024-06-11 10:46AM EDT | 112.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 51.66% |
| NTAP240705P00113000 | 2024-06-07 10:56AM EDT | 113.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 10 | 10 | 56.49% |
| NTAP240705P00115000 | 2024-06-04 11:57AM EDT | 115.00 | 1.55 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 50.34% |
| NTAP240705P00116000 | 2024-06-11 11:09AM EDT | 116.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 1 | 5 | 47.27% |
| NTAP240705P00117000 | 2024-06-21 12:24PM EDT | 117.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 39 | 44.14% |
| NTAP240705P00118000 | 2024-06-25 1:04PM EDT | 118.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 18 | 79 | 32.32% |
| NTAP240705P00119000 | 2024-06-11 3:14PM EDT | 119.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | - | 3 | 29.59% |
| NTAP240705P00120000 | 2024-06-21 2:25PM EDT | 120.00 | 0.15 | 0.05 | 0.20 | -0.11 | -42.31% | 11 | 2 | 26.86% |
| NTAP240705P00121000 | 2024-06-17 3:02PM EDT | 121.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 2 | 5 | 24.12% |
| NTAP240705P00122000 | 2024-06-25 10:29AM EDT | 122.00 | 0.25 | 0.15 | 0.25 | -0.17 | -40.48% | 2 | 18 | 22.66% |
| NTAP240705P00123000 | 2024-06-24 2:05PM EDT | 123.00 | 0.50 | 0.25 | 0.40 | 0.00 | - | 1 | 22 | 22.90% |
| NTAP240705P00124000 | 2024-06-24 3:46PM EDT | 124.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 8 | 194 | 22.22% |
| NTAP240705P00125000 | 2024-06-25 10:40AM EDT | 125.00 | 0.70 | 0.65 | 0.80 | -0.30 | -30.00% | 19 | 115 | 22.22% |
| NTAP240705P00126000 | 2024-06-25 10:47AM EDT | 126.00 | 1.15 | 0.95 | 1.10 | -0.15 | -11.54% | 27 | 12 | 21.92% |
| NTAP240705P00127000 | 2024-06-25 11:12AM EDT | 127.00 | 1.70 | 1.35 | 1.45 | -0.05 | -2.86% | 3 | 28 | 21.31% |
| NTAP240705P00128000 | 2024-06-24 3:20PM EDT | 128.00 | 2.40 | 1.85 | 2.00 | 0.00 | - | 28 | 39 | 22.05% |
| NTAP240705P00129000 | 2024-06-24 10:46AM EDT | 129.00 | 2.90 | 2.40 | 2.60 | 0.00 | - | 12 | 19 | 22.39% |
| NTAP240705P00130000 | 2024-06-24 12:29PM EDT | 130.00 | 3.65 | 3.10 | 3.30 | 0.00 | - | 1 | 6 | 23.02% |
| NTAP240705P00131000 | 2024-06-21 3:55PM EDT | 131.00 | 4.40 | 2.45 | 4.10 | 0.00 | - | 5 | 6 | 24.20% |
© 2024 Yahoo. All rights reserved.