NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240920C00077500 | 2024-01-26 11:16AM EDT | 77.50 | 15.10 | 13.80 | 14.60 | 0.00 | - | 19 | 19 | 0.00% |
| NTAP240920C00080000 | 2024-03-14 2:44PM EDT | 80.00 | 24.90 | 24.00 | 25.30 | 0.00 | - | 1 | 1 | 31.15% |
| NTAP240920C00082500 | 2024-03-05 11:47AM EDT | 82.50 | 23.09 | 26.20 | 27.10 | 0.00 | - | 1 | 2 | 55.04% |
| NTAP240920C00085000 | 2024-03-07 12:47PM EDT | 85.00 | 22.83 | 22.90 | 23.40 | 0.00 | - | 1 | 8 | 46.73% |
| NTAP240920C00087500 | 2024-03-01 10:40AM EDT | 87.50 | 26.24 | 20.20 | 20.60 | 0.00 | - | 5 | 28 | 41.15% |
| NTAP240920C00090000 | 2024-04-29 10:37AM EDT | 90.00 | 16.40 | 17.80 | 18.30 | 0.00 | - | 2 | 963 | 38.34% |
| NTAP240920C00092500 | 2024-04-29 1:25PM EDT | 92.50 | 14.40 | 15.80 | 17.80 | 0.00 | - | 3 | 1,396 | 43.90% |
| NTAP240920C00095000 | 2024-04-22 9:56AM EDT | 95.00 | 10.10 | 14.00 | 14.50 | 0.00 | - | 3 | 17 | 36.01% |
| NTAP240920C00097500 | 2024-04-19 1:09PM EDT | 97.50 | 9.20 | 12.30 | 12.70 | 0.00 | - | 16 | 24 | 34.78% |
| NTAP240920C00100000 | 2024-04-26 12:24PM EDT | 100.00 | 9.20 | 10.70 | 12.60 | 0.00 | - | 5 | 61 | 40.10% |
| NTAP240920C00105000 | 2024-04-26 2:03PM EDT | 105.00 | 6.80 | 8.00 | 8.40 | 0.00 | - | 43 | 284 | 33.18% |
| NTAP240920C00110000 | 2024-04-30 10:18AM EDT | 110.00 | 5.60 | 5.80 | 6.10 | 0.00 | - | 7 | 271 | 32.16% |
| NTAP240920C00115000 | 2024-04-26 3:59PM EDT | 115.00 | 3.30 | 4.00 | 4.40 | 0.00 | - | 40 | 76 | 31.79% |
| NTAP240920C00120000 | 2024-05-03 3:40PM EDT | 120.00 | 2.80 | 2.70 | 3.10 | +0.90 | +47.37% | 2 | 1,765 | 31.48% |
| NTAP240920C00125000 | 2024-04-29 10:44AM EDT | 125.00 | 1.70 | 1.70 | 2.00 | 0.00 | - | 2 | 140 | 30.47% |
| NTAP240920C00130000 | 2024-04-19 10:25AM EDT | 130.00 | 0.99 | 1.20 | 1.35 | 0.00 | - | 10 | 1,275 | 30.38% |
| NTAP240920C00135000 | 2024-04-15 3:20PM EDT | 135.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | - | 25 | 30.35% |
| NTAP240920C00150000 | 2024-04-23 3:26PM EDT | 150.00 | 0.14 | 0.15 | 0.85 | 0.00 | - | 6 | 10 | 38.49% |
| NTAP240920C00165000 | 2024-04-03 10:20AM EDT | 165.00 | 0.25 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 54.50% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240920P00060000 | 2024-04-24 10:23AM EDT | 60.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 63.62% |
| NTAP240920P00065000 | 2024-03-04 12:35PM EDT | 65.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 46.83% |
| NTAP240920P00070000 | 2024-03-01 3:47PM EDT | 70.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 1 | 12 | 39.75% |
| NTAP240920P00075000 | 2024-03-05 3:56PM EDT | 75.00 | 0.87 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 36.89% |
| NTAP240920P00077500 | 2024-04-26 3:51PM EDT | 77.50 | 0.75 | 0.50 | 0.65 | 0.00 | - | 2 | 21 | 33.96% |
| NTAP240920P00080000 | 2024-04-23 12:53PM EDT | 80.00 | 1.20 | 0.65 | 0.80 | 0.00 | - | 1 | 29 | 32.75% |
| NTAP240920P00082500 | 2024-03-28 10:59AM EDT | 82.50 | 1.05 | 1.20 | 1.55 | 0.00 | - | 1 | 32 | 36.29% |
| NTAP240920P00085000 | 2024-03-07 1:08PM EDT | 85.00 | 2.05 | 1.35 | 1.65 | 0.00 | - | 32 | 33 | 33.73% |
| NTAP240920P00087500 | 2024-04-26 11:54AM EDT | 87.50 | 2.30 | 1.40 | 1.70 | 0.00 | - | 8 | 23 | 30.77% |
| NTAP240920P00090000 | 2024-04-25 12:11PM EDT | 90.00 | 3.20 | 1.95 | 2.15 | 0.00 | - | 3 | 143 | 30.18% |
| NTAP240920P00092500 | 2024-04-30 12:43PM EDT | 92.50 | 3.30 | 2.50 | 2.65 | 0.00 | - | 9 | 287 | 29.38% |
| NTAP240920P00095000 | 2024-05-02 10:26AM EDT | 95.00 | 4.41 | 3.10 | 3.30 | 0.00 | - | 1 | 56 | 28.87% |
| NTAP240920P00097500 | 2024-04-26 1:13PM EDT | 97.50 | 5.20 | 3.90 | 4.10 | 0.00 | - | 18 | 51 | 28.52% |
| NTAP240920P00100000 | 2024-04-26 1:17PM EDT | 100.00 | 6.30 | 4.80 | 5.00 | 0.00 | - | 26 | 91 | 28.05% |
| NTAP240920P00105000 | 2024-05-03 11:45AM EDT | 105.00 | 7.79 | 6.90 | 7.30 | -0.81 | -9.42% | 1 | 118 | 27.53% |
| NTAP240920P00110000 | 2024-04-22 9:37AM EDT | 110.00 | 14.00 | 9.70 | 10.00 | 0.00 | - | 1 | 19 | 26.43% |
| NTAP240920P00115000 | 2024-04-25 10:08AM EDT | 115.00 | 16.60 | 11.30 | 13.40 | 0.00 | - | 1 | 4 | 26.01% |
| NTAP240920P00120000 | 2024-04-18 10:27AM EDT | 120.00 | 19.70 | 15.60 | 18.30 | 0.00 | - | - | 1 | 30.75% |
© 2024 Yahoo. All rights reserved.