NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240726C00095000 | 2024-06-21 1:09PM EDT | 95.00 | 32.95 | 30.90 | 34.80 | 0.00 | - | 1 | 1 | 93.02% |
| NTAP240726C00100000 | 2024-06-20 9:53AM EDT | 100.00 | 31.60 | 26.00 | 29.80 | 0.00 | - | - | 1 | 81.10% |
| NTAP240726C00120000 | 2024-06-24 11:00AM EDT | 120.00 | 9.00 | 8.20 | 10.00 | 0.00 | - | 3 | 5 | 36.51% |
| NTAP240726C00121000 | 2024-06-13 9:30AM EDT | 121.00 | 6.92 | 7.10 | 9.50 | 0.00 | - | 2 | 2 | 38.00% |
| NTAP240726C00124000 | 2024-06-20 1:35PM EDT | 124.00 | 5.65 | 5.20 | 6.60 | 0.00 | - | - | 3 | 30.69% |
| NTAP240726C00125000 | 2024-06-12 2:43PM EDT | 125.00 | 4.85 | 4.50 | 4.90 | 0.00 | - | - | 4 | 22.88% |
| NTAP240726C00126000 | 2024-06-13 9:30AM EDT | 126.00 | 3.34 | 3.90 | 6.20 | 0.00 | - | 1 | 1 | 35.88% |
| NTAP240726C00127000 | 2024-06-17 12:53PM EDT | 127.00 | 3.95 | 3.40 | 4.80 | 0.00 | - | 1 | 4 | 29.90% |
| NTAP240726C00128000 | 2024-06-20 1:36PM EDT | 128.00 | 3.45 | 2.85 | 3.80 | 0.00 | - | 1 | 3 | 26.47% |
| NTAP240726C00130000 | 2024-06-25 1:46PM EDT | 130.00 | 1.92 | 2.00 | 2.30 | -0.83 | -30.18% | 6 | 2 | 22.11% |
| NTAP240726C00133000 | 2024-06-17 12:25PM EDT | 133.00 | 1.55 | 1.10 | 1.45 | 0.00 | - | 25 | 29 | 22.88% |
| NTAP240726C00165000 | 2024-06-21 9:46AM EDT | 165.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 54.05% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240726P00100000 | 2024-06-18 3:14PM EDT | 100.00 | 0.37 | 0.00 | 1.45 | 0.00 | - | - | 2 | 60.06% |
| NTAP240726P00110000 | 2024-06-18 3:14PM EDT | 110.00 | 0.43 | 0.05 | 2.25 | 0.00 | - | - | 2 | 59.94% |
| NTAP240726P00116000 | 2024-06-11 9:58AM EDT | 116.00 | 1.25 | 0.10 | 2.40 | 0.00 | - | - | 1 | 47.31% |
| NTAP240726P00117000 | 2024-06-24 9:49AM EDT | 117.00 | 0.58 | 0.20 | 0.75 | 0.00 | - | 10 | 11 | 28.39% |
| NTAP240726P00118000 | 2024-06-18 12:12PM EDT | 118.00 | 0.53 | 0.20 | 1.80 | 0.00 | - | 2 | 2 | 37.18% |
| NTAP240726P00119000 | 2024-06-20 12:38PM EDT | 119.00 | 0.96 | 0.20 | 2.55 | 0.00 | - | 2 | 10 | 41.31% |
| NTAP240726P00120000 | 2024-06-24 11:16AM EDT | 120.00 | 0.80 | 0.50 | 2.75 | 0.00 | - | 5 | 13 | 40.43% |
| NTAP240726P00121000 | 2024-06-18 12:12PM EDT | 121.00 | 1.00 | 0.70 | 2.65 | 0.00 | - | 7 | 9 | 37.07% |
| NTAP240726P00122000 | 2024-06-21 1:35PM EDT | 122.00 | 1.45 | 0.90 | 1.10 | 0.00 | - | 3 | 20 | 21.89% |
| NTAP240726P00124000 | 2024-06-18 1:47PM EDT | 124.00 | 1.75 | 0.50 | 1.65 | 0.00 | - | 20 | 20 | 21.68% |
| NTAP240726P00126000 | 2024-06-18 12:20PM EDT | 126.00 | 2.30 | 2.15 | 2.40 | 0.00 | - | - | 30 | 21.64% |
| NTAP240726P00127000 | 2024-06-24 10:55AM EDT | 127.00 | 3.10 | 2.55 | 2.80 | +0.20 | +6.90% | 1 | 4 | 21.29% |
| NTAP240726P00128000 | 2024-06-18 12:20PM EDT | 128.00 | 3.02 | 3.00 | 3.30 | 0.00 | - | - | 30 | 21.29% |
| NTAP240726P00129000 | 2024-06-12 10:47AM EDT | 129.00 | 4.91 | 3.60 | 3.80 | 0.00 | - | - | 14 | 20.94% |
| NTAP240726P00130000 | 2024-06-13 2:25PM EDT | 130.00 | 5.00 | 4.20 | 4.50 | 0.00 | - | 2 | 44 | 21.63% |
© 2024 Yahoo. All rights reserved.