NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240719C00075000 | 2024-03-06 11:39AM EDT | 75.00 | 31.24 | 29.00 | 33.50 | 0.00 | - | 2 | 1 | 63.38% |
| NTAP240719C00085000 | 2024-03-01 10:53AM EDT | 85.00 | 24.67 | 20.60 | 21.40 | 0.00 | - | 4 | 6 | 46.50% |
| NTAP240719C00087500 | 2024-03-01 10:55AM EDT | 87.50 | 24.80 | 18.30 | 19.20 | 0.00 | - | 1 | 1 | 44.58% |
| NTAP240719C00090000 | 2024-04-30 11:11AM EDT | 90.00 | 14.20 | 15.10 | 18.50 | 0.00 | - | 1 | 19 | 53.08% |
| NTAP240719C00092500 | 2024-03-06 11:21AM EDT | 92.50 | 14.60 | 14.40 | 15.50 | 0.00 | - | 1 | 31 | 44.46% |
| NTAP240719C00095000 | 2024-05-02 10:02AM EDT | 95.00 | 9.20 | 11.90 | 13.50 | 0.00 | - | 2 | 3 | 42.43% |
| NTAP240719C00097500 | 2024-05-02 10:09AM EDT | 97.50 | 7.40 | 9.70 | 10.40 | 0.00 | - | 6 | 40 | 33.44% |
| NTAP240719C00100000 | 2024-04-26 3:40PM EDT | 100.00 | 6.60 | 8.40 | 10.50 | 0.00 | - | 11 | 116 | 42.55% |
| NTAP240719C00105000 | 2024-05-02 1:32PM EDT | 105.00 | 4.30 | 5.50 | 5.70 | 0.00 | - | 3 | 661 | 30.63% |
| NTAP240719C00110000 | 2024-05-02 2:49PM EDT | 110.00 | 2.75 | 3.40 | 3.60 | 0.00 | - | 7 | 272 | 30.01% |
| NTAP240719C00115000 | 2024-05-02 12:34PM EDT | 115.00 | 1.40 | 1.95 | 2.10 | 0.00 | - | 2 | 790 | 29.29% |
| NTAP240719C00120000 | 2024-05-01 12:11PM EDT | 120.00 | 0.87 | 1.10 | 1.20 | 0.00 | - | 10 | 347 | 29.20% |
| NTAP240719C00125000 | 2024-04-25 9:30AM EDT | 125.00 | 0.50 | 0.55 | 0.70 | 0.00 | - | 3 | 27 | 29.65% |
| NTAP240719C00130000 | 2024-05-01 12:11PM EDT | 130.00 | 0.32 | 0.30 | 0.45 | 0.00 | - | 10 | 202 | 30.86% |
| NTAP240719C00135000 | 2024-03-15 9:30AM EDT | 135.00 | 0.64 | 0.25 | 0.35 | 0.00 | - | - | 10 | 33.11% |
| NTAP240719C00140000 | 2024-04-12 3:08PM EDT | 140.00 | 0.22 | 0.05 | 0.75 | 0.00 | - | 75 | 4,041 | 43.12% |
| NTAP240719C00145000 | 2024-03-18 9:33AM EDT | 145.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 624 | 624 | 39.06% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240719P00080000 | 2024-03-18 10:48AM EDT | 80.00 | 0.45 | 0.45 | 0.65 | 0.00 | - | - | 1 | 41.90% |
| NTAP240719P00082500 | 2024-02-27 4:39PM EDT | 82.50 | 3.80 | 0.25 | 0.45 | 0.00 | - | - | 35 | 34.86% |
| NTAP240719P00085000 | 2024-04-23 3:39PM EDT | 85.00 | 1.00 | 0.40 | 0.55 | 0.00 | - | - | 73 | 32.91% |
| NTAP240719P00087500 | 2024-05-02 9:45AM EDT | 87.50 | 1.15 | 0.60 | 0.70 | 0.00 | - | 16 | 212 | 31.28% |
| NTAP240719P00090000 | 2024-05-03 12:24PM EDT | 90.00 | 1.09 | 0.85 | 1.00 | -0.32 | -22.70% | 5 | 401 | 30.74% |
| NTAP240719P00092500 | 2024-05-03 12:24PM EDT | 92.50 | 1.50 | 0.30 | 1.35 | -0.45 | -23.08% | 5 | 94 | 29.82% |
| NTAP240719P00095000 | 2024-05-02 2:55PM EDT | 95.00 | 2.53 | 1.70 | 1.85 | 0.00 | - | 10 | 388 | 29.26% |
| NTAP240719P00097500 | 2024-05-02 1:25PM EDT | 97.50 | 3.50 | 2.25 | 2.50 | 0.00 | - | 8 | 271 | 28.80% |
| NTAP240719P00100000 | 2024-04-29 1:01PM EDT | 100.00 | 4.54 | 3.00 | 3.30 | 0.00 | - | 2 | 221 | 28.30% |
| NTAP240719P00105000 | 2024-05-01 1:42PM EDT | 105.00 | 7.20 | 5.10 | 5.40 | 0.00 | - | 1 | 267 | 27.19% |
| NTAP240719P00110000 | 2024-04-16 10:54AM EDT | 110.00 | 10.50 | 8.00 | 8.30 | 0.00 | - | 1 | 173 | 26.40% |
| NTAP240719P00120000 | 2024-03-04 12:17PM EDT | 120.00 | 16.20 | 14.10 | 15.10 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240719P00125000 | 2024-03-01 4:59PM EDT | 125.00 | 20.70 | 19.00 | 21.00 | 0.00 | - | 1 | 1 | 29.00% |
| NTAP240719P00130000 | 2024-03-01 1:47PM EDT | 130.00 | 22.00 | 23.00 | 27.80 | 0.00 | - | 2 | 1 | 49.83% |
© 2024 Yahoo. All rights reserved.