NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117C00030000 | 2024-01-12 3:33PM EDT | 30.00 | 56.80 | 58.00 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP250117C00035000 | 2022-12-21 2:20PM EDT | 35.00 | 27.40 | 30.10 | 33.60 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00037500 | 2024-03-01 4:52PM EDT | 37.50 | 68.50 | 65.50 | 70.00 | 0.00 | - | 9 | 9 | 0.00% |
| NTAP250117C00040000 | 2023-05-25 9:41AM EDT | 40.00 | 29.00 | 32.00 | 36.50 | 0.00 | - | 1 | 6 | 0.00% |
| NTAP250117C00045000 | 2023-11-15 12:27PM EDT | 45.00 | 35.92 | 42.00 | 46.90 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00050000 | 2024-04-18 2:13PM EDT | 50.00 | 51.16 | 59.50 | 63.30 | 0.00 | - | 1 | 54 | 59.77% |
| NTAP250117C00055000 | 2023-12-13 3:41PM EDT | 55.00 | 35.50 | 31.50 | 35.20 | 0.00 | - | 13 | 13 | 0.00% |
| NTAP250117C00057500 | 2023-07-11 10:22AM EDT | 57.50 | 26.15 | 23.30 | 25.10 | 0.00 | - | 2 | 49 | 0.00% |
| NTAP250117C00060000 | 2024-04-03 3:21PM EDT | 60.00 | 47.75 | 43.70 | 48.40 | 0.00 | - | 1 | 28 | 0.00% |
| NTAP250117C00062500 | 2023-11-01 10:29AM EDT | 62.50 | 16.31 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NTAP250117C00065000 | 2024-01-08 11:17AM EDT | 65.00 | 23.92 | 24.10 | 25.60 | 0.00 | - | 1 | 311 | 0.00% |
| NTAP250117C00067500 | 2024-04-02 2:05PM EDT | 67.50 | 39.30 | 34.50 | 38.70 | 0.00 | - | 2 | 60 | 0.00% |
| NTAP250117C00070000 | 2024-04-03 3:14PM EDT | 70.00 | 38.30 | 34.90 | 37.50 | 0.00 | - | 1 | 128 | 0.00% |
| NTAP250117C00072500 | 2024-04-03 3:21PM EDT | 72.50 | 36.40 | 32.60 | 36.00 | 0.00 | - | 1 | 85 | 0.00% |
| NTAP250117C00075000 | 2024-05-01 9:35AM EDT | 75.00 | 30.00 | 37.50 | 38.30 | 0.00 | - | 1 | 242 | 46.01% |
| NTAP250117C00077500 | 2024-03-28 3:47PM EDT | 77.50 | 30.57 | 27.10 | 27.80 | 0.00 | - | 3 | 184 | 0.00% |
| NTAP250117C00080000 | 2024-05-14 9:34AM EDT | 80.00 | 32.10 | 33.10 | 33.80 | 0.00 | - | 1 | 325 | 42.92% |
| NTAP250117C00082500 | 2024-03-04 4:53PM EDT | 82.50 | 26.00 | 27.50 | 28.10 | 0.00 | - | 14 | 167 | 6.25% |
| NTAP250117C00085000 | 2024-03-20 11:57AM EDT | 85.00 | 23.95 | 17.80 | 19.30 | 0.00 | - | 1 | 125 | 0.00% |
| NTAP250117C00087500 | 2024-03-18 1:08PM EDT | 87.50 | 20.95 | 19.60 | 20.00 | 0.00 | - | 2 | 231 | 0.00% |
| NTAP250117C00090000 | 2024-04-19 12:13PM EDT | 90.00 | 16.35 | 23.50 | 26.30 | 0.00 | - | 4 | 275 | 41.63% |
| NTAP250117C00092500 | 2024-03-22 10:49AM EDT | 92.50 | 18.90 | 14.10 | 16.30 | 0.00 | - | 1 | 215 | 0.00% |
| NTAP250117C00095000 | 2024-05-15 3:58PM EDT | 95.00 | 22.20 | 21.30 | 22.30 | +0.70 | +3.26% | 3 | 657 | 38.90% |
| NTAP250117C00097500 | 2024-05-15 3:28PM EDT | 97.50 | 20.30 | 18.40 | 19.90 | 0.00 | - | 1 | 70 | 36.06% |
| NTAP250117C00100000 | 2024-05-15 3:55PM EDT | 100.00 | 18.30 | 18.00 | 18.30 | 0.00 | - | 3 | 585 | 35.69% |
| NTAP250117C00105000 | 2024-05-16 11:31AM EDT | 105.00 | 15.26 | 14.90 | 15.20 | +1.19 | +8.46% | 1 | 228 | 34.60% |
| NTAP250117C00110000 | 2024-05-16 11:35AM EDT | 110.00 | 12.52 | 12.10 | 12.50 | +0.22 | +1.79% | 1 | 780 | 33.80% |
| NTAP250117C00115000 | 2024-05-16 11:45AM EDT | 115.00 | 10.10 | 9.70 | 10.10 | +0.75 | +8.02% | 4 | 417 | 32.99% |
| NTAP250117C00120000 | 2024-05-15 3:33PM EDT | 120.00 | 8.20 | 7.70 | 8.10 | 0.00 | - | 1 | 162 | 32.43% |
| NTAP250117C00125000 | 2024-04-24 9:55AM EDT | 125.00 | 3.20 | 6.10 | 6.40 | 0.00 | - | 4 | 9 | 31.89% |
| NTAP250117C00130000 | 2024-05-10 9:45AM EDT | 130.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 10 | 389 | 31.44% |
| NTAP250117C00135000 | 2024-05-03 3:39PM EDT | 135.00 | 2.40 | 3.70 | 3.90 | 0.00 | - | 1 | 30 | 31.17% |
| NTAP250117C00140000 | 2024-05-10 3:47PM EDT | 140.00 | 2.58 | 2.85 | 3.10 | 0.00 | - | 10 | 11 | 31.26% |
| NTAP250117C00150000 | 2024-04-02 10:27AM EDT | 150.00 | 1.35 | 0.80 | 1.50 | 0.00 | - | 20 | 0 | 29.21% |
| NTAP250117C00165000 | 2024-05-13 1:48PM EDT | 165.00 | 0.75 | 0.75 | 0.85 | 0.00 | - | 1 | 11 | 30.95% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117P00030000 | 2023-05-11 2:02PM EDT | 30.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 91.06% |
| NTAP250117P00032500 | 2023-11-10 1:13PM EDT | 32.50 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 6 | 72.36% |
| NTAP250117P00035000 | 2023-10-27 3:14PM EDT | 35.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 8 | 84.13% |
| NTAP250117P00040000 | 2023-05-25 3:50PM EDT | 40.00 | 2.10 | 0.05 | 2.95 | 0.00 | - | 1 | 9 | 85.74% |
| NTAP250117P00045000 | 2024-03-04 4:16PM EDT | 45.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 6 | 71 | 54.20% |
| NTAP250117P00047500 | 2023-04-24 11:53AM EDT | 47.50 | 3.60 | 2.95 | 3.80 | 0.00 | - | 7 | 28 | 91.16% |
| NTAP250117P00050000 | 2024-05-02 11:02AM EDT | 50.00 | 0.59 | 0.00 | 0.75 | 0.00 | - | 1 | 138 | 51.71% |
| NTAP250117P00052500 | 2023-09-28 10:36AM EDT | 52.50 | 2.10 | 2.35 | 2.55 | 0.00 | - | 1 | 254 | 74.44% |
| NTAP250117P00055000 | 2024-05-03 11:18AM EDT | 55.00 | 0.25 | 0.05 | 2.30 | 0.00 | - | 2 | 750 | 58.18% |
| NTAP250117P00057500 | 2024-04-17 12:10PM EDT | 57.50 | 0.50 | 0.05 | 0.55 | 0.00 | - | 15 | 376 | 46.73% |
| NTAP250117P00060000 | 2024-04-08 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 400 | 12.50% |
| NTAP250117P00062500 | 2024-01-16 4:50PM EDT | 62.50 | 1.80 | 1.60 | 1.70 | 0.00 | - | 4 | 372 | 53.52% |
| NTAP250117P00065000 | 2024-03-14 1:11PM EDT | 65.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 522 | 42.85% |
| NTAP250117P00067500 | 2024-03-01 1:01PM EDT | 67.50 | 1.02 | 0.65 | 0.80 | 0.00 | - | 1 | 153 | 39.75% |
| NTAP250117P00070000 | 2024-04-16 10:57AM EDT | 70.00 | 1.15 | 0.25 | 1.00 | 0.00 | - | 1 | 286 | 39.31% |
| NTAP250117P00072500 | 2024-03-26 3:49PM EDT | 72.50 | 1.19 | 1.20 | 1.40 | 0.00 | - | 5 | 1,025 | 40.19% |
| NTAP250117P00075000 | 2024-05-02 11:03AM EDT | 75.00 | 1.59 | 0.80 | 0.95 | 0.00 | - | 1 | 984 | 34.00% |
| NTAP250117P00077500 | 2024-03-01 11:02AM EDT | 77.50 | 1.80 | 1.50 | 1.65 | 0.00 | - | 1 | 379 | 36.85% |
| NTAP250117P00080000 | 2024-03-11 10:11AM EDT | 80.00 | 3.01 | 2.05 | 2.20 | 0.00 | - | 1 | 280 | 37.62% |
| NTAP250117P00082500 | 2024-03-15 10:03AM EDT | 82.50 | 3.30 | 2.60 | 2.95 | 0.00 | - | 62 | 126 | 38.87% |
| NTAP250117P00085000 | 2024-05-08 12:38PM EDT | 85.00 | 2.23 | 1.85 | 2.05 | 0.00 | - | 19 | 229 | 31.67% |
| NTAP250117P00087500 | 2024-04-26 10:02AM EDT | 87.50 | 4.00 | 2.25 | 2.45 | 0.00 | - | 1 | 220 | 31.13% |
| NTAP250117P00090000 | 2024-05-06 9:50AM EDT | 90.00 | 3.40 | 2.70 | 3.10 | 0.00 | - | 9 | 214 | 31.43% |
| NTAP250117P00092500 | 2024-04-11 1:04PM EDT | 92.50 | 4.95 | 3.60 | 3.90 | 0.00 | - | 6 | 263 | 31.92% |
| NTAP250117P00095000 | 2024-05-02 10:15AM EDT | 95.00 | 6.52 | 3.80 | 4.10 | 0.00 | - | 1 | 300 | 29.86% |
| NTAP250117P00097500 | 2024-04-12 11:01AM EDT | 97.50 | 6.90 | 5.00 | 5.40 | 0.00 | - | 1 | 139 | 31.46% |
| NTAP250117P00100000 | 2024-04-18 9:59AM EDT | 100.00 | 8.70 | 5.30 | 5.90 | 0.00 | - | 11 | 76 | 30.05% |
| NTAP250117P00105000 | 2024-04-22 10:56AM EDT | 105.00 | 12.75 | 7.00 | 7.40 | 0.00 | - | 3 | 123 | 28.20% |
| NTAP250117P00110000 | 2024-04-22 10:56AM EDT | 110.00 | 15.97 | 9.30 | 9.60 | 0.00 | - | 3 | 16 | 27.41% |
| NTAP250117P00120000 | 2024-05-10 11:07AM EDT | 120.00 | 16.40 | 14.80 | 15.20 | 0.00 | - | 25 | 26 | 25.95% |
| NTAP250117P00130000 | 2023-12-05 2:40PM EDT | 130.00 | 39.60 | 41.70 | 46.40 | 0.00 | - | 1 | 0 | 86.75% |
© 2024 Yahoo. All rights reserved.