NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240816C00087500 | 2024-03-05 12:05PM EDT | 87.50 | 18.10 | 21.10 | 21.90 | 0.00 | - | - | 2 | 53.31% |
| NTAP240816C00090000 | 2024-03-28 9:40AM EDT | 90.00 | 17.60 | 12.00 | 14.40 | 0.00 | - | 15 | 16 | 0.00% |
| NTAP240816C00092500 | 2024-04-10 12:18PM EDT | 92.50 | 13.50 | 14.40 | 16.50 | 0.00 | - | 1 | 40 | 43.88% |
| NTAP240816C00095000 | 2024-04-22 3:35PM EDT | 95.00 | 8.30 | 12.60 | 15.00 | 0.00 | - | 1 | 4 | 44.37% |
| NTAP240816C00097500 | 2024-04-26 11:54AM EDT | 97.50 | 8.90 | 10.80 | 12.20 | 0.00 | - | 2 | 27 | 37.88% |
| NTAP240816C00100000 | 2024-05-02 3:08PM EDT | 100.00 | 7.80 | 9.00 | 10.90 | 0.00 | - | 25 | 56 | 38.51% |
| NTAP240816C00105000 | 2024-05-03 10:35AM EDT | 105.00 | 5.80 | 6.40 | 6.60 | +0.90 | +18.37% | 1 | 73 | 30.40% |
| NTAP240816C00110000 | 2024-04-30 11:43AM EDT | 110.00 | 3.80 | 4.10 | 4.30 | +0.20 | +5.56% | 5 | 119 | 29.08% |
| NTAP240816C00115000 | 2024-05-03 3:30PM EDT | 115.00 | 2.50 | 2.60 | 2.70 | +0.15 | +6.38% | 7 | 229 | 28.41% |
| NTAP240816C00120000 | 2024-04-30 2:22PM EDT | 120.00 | 1.40 | 1.50 | 2.90 | 0.00 | - | 23 | 91 | 35.44% |
| NTAP240816C00125000 | 2024-04-08 10:07AM EDT | 125.00 | 1.65 | 0.85 | 1.00 | 0.00 | - | 95 | 132 | 28.17% |
| NTAP240816C00130000 | 2024-03-12 9:38AM EDT | 130.00 | 1.00 | 0.65 | 0.80 | 0.00 | - | 2 | 4 | 30.46% |
| NTAP240816C00135000 | 2024-03-15 10:10AM EDT | 135.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 36 | 57 | 29.98% |
| NTAP240816C00140000 | 2024-03-15 11:59AM EDT | 140.00 | 0.35 | 0.20 | 0.35 | 0.00 | - | 44 | 45 | 31.59% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240816P00045000 | 2024-03-20 2:25PM EDT | 45.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 3 | 79.49% |
| NTAP240816P00075000 | 2024-05-03 3:29PM EDT | 75.00 | 0.34 | 0.05 | 1.00 | -0.36 | -51.43% | 2 | 18 | 47.66% |
| NTAP240816P00077500 | 2024-04-17 11:23AM EDT | 77.50 | 0.45 | 0.05 | 1.55 | 0.00 | - | - | 21 | 49.90% |
| NTAP240816P00082500 | 2024-02-29 2:53PM EDT | 82.50 | 3.70 | 0.45 | 0.90 | 0.00 | - | - | 21 | 35.73% |
| NTAP240816P00085000 | 2024-04-25 12:45PM EDT | 85.00 | 1.20 | 0.55 | 0.70 | 0.00 | - | 4 | 25 | 30.13% |
| NTAP240816P00087500 | 2024-05-03 12:27PM EDT | 87.50 | 1.05 | 0.80 | 1.00 | -0.27 | -20.45% | 6 | 48 | 29.87% |
| NTAP240816P00090000 | 2024-05-03 3:29PM EDT | 90.00 | 1.40 | 1.15 | 1.30 | -0.35 | -20.00% | 6 | 109 | 28.91% |
| NTAP240816P00092500 | 2024-04-30 9:44AM EDT | 92.50 | 2.25 | 1.55 | 1.75 | 0.00 | - | 1 | 76 | 28.42% |
| NTAP240816P00095000 | 2024-04-30 10:07AM EDT | 95.00 | 2.85 | 2.10 | 2.30 | 0.00 | - | 1 | 99 | 27.86% |
| NTAP240816P00097500 | 2024-05-02 10:32AM EDT | 97.50 | 4.20 | 2.75 | 2.95 | 0.00 | - | 27 | 79 | 27.17% |
| NTAP240816P00100000 | 2024-05-02 3:08PM EDT | 100.00 | 4.86 | 3.60 | 3.80 | 0.00 | - | 22 | 107 | 26.78% |
| NTAP240816P00105000 | 2024-05-03 3:29PM EDT | 105.00 | 5.90 | 5.60 | 5.90 | -1.44 | -19.62% | 10 | 158 | 25.65% |
| NTAP240816P00110000 | 2024-04-23 11:30AM EDT | 110.00 | 12.60 | 8.40 | 9.50 | 0.00 | - | 2 | 57 | 28.35% |
| NTAP240816P00115000 | 2024-04-30 10:57AM EDT | 115.00 | 13.80 | 10.20 | 14.00 | 0.00 | - | 2 | 13 | 33.19% |
| NTAP240816P00120000 | 2024-03-01 12:08PM EDT | 120.00 | 12.60 | 16.00 | 17.00 | 0.00 | - | 8 | 8 | 28.09% |
© 2024 Yahoo. All rights reserved.