NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116C00040000 | 2023-09-25 11:36AM EDT | 40.00 | 37.50 | 33.50 | 36.20 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 51.90 | 43.00 | 48.00 | 0.00 | - | 1 | 1 | 52.41% |
| NTAP260116C00065000 | 2024-04-17 11:39AM EDT | 65.00 | 41.66 | 39.00 | 43.40 | 0.00 | - | 1 | 14 | 48.04% |
| NTAP260116C00067500 | 2024-02-01 2:29PM EDT | 67.50 | 26.10 | 41.00 | 44.80 | 0.00 | - | - | 1 | 51.29% |
| NTAP260116C00070000 | 2024-03-13 3:15PM EDT | 70.00 | 38.26 | 37.90 | 38.70 | 0.00 | - | 3 | 23 | 43.58% |
| NTAP260116C00072500 | 2024-04-17 3:15PM EDT | 72.50 | 35.50 | 33.50 | 36.60 | 0.00 | - | 40 | 14 | 42.12% |
| NTAP260116C00075000 | 2024-04-10 3:18PM EDT | 75.00 | 35.27 | 33.30 | 34.30 | 0.00 | - | 1 | 12 | 40.11% |
| NTAP260116C00077500 | 2023-11-29 10:34AM EDT | 77.50 | 21.60 | 18.80 | 21.30 | 0.00 | - | - | 3 | 0.00% |
| NTAP260116C00080000 | 2024-04-11 10:06AM EDT | 80.00 | 31.80 | 29.90 | 30.90 | 0.00 | - | 1 | 14 | 39.11% |
| NTAP260116C00082500 | 2024-04-18 3:33PM EDT | 82.50 | 28.00 | 28.10 | 29.20 | 0.00 | - | 10 | 2 | 38.46% |
| NTAP260116C00085000 | 2024-04-10 11:12AM EDT | 85.00 | 28.31 | 24.50 | 28.00 | 0.00 | - | 2 | 4 | 38.85% |
| NTAP260116C00087500 | 2024-04-19 2:47PM EDT | 87.50 | 23.20 | 23.60 | 25.90 | 0.00 | - | 60 | 42 | 37.13% |
| NTAP260116C00090000 | 2024-04-22 10:48AM EDT | 90.00 | 21.60 | 23.50 | 25.30 | 0.00 | - | 20 | 35 | 38.57% |
| NTAP260116C00092500 | 2024-03-01 11:48AM EDT | 92.50 | 29.81 | 24.70 | 25.60 | 0.00 | - | 1 | 2 | 41.68% |
| NTAP260116C00095000 | 2024-04-22 10:50AM EDT | 95.00 | 18.69 | 20.30 | 23.50 | 0.00 | - | 10 | 26 | 39.69% |
| NTAP260116C00097500 | 2024-04-22 3:30PM EDT | 97.50 | 17.80 | 18.90 | 20.40 | 0.00 | - | 2 | 3 | 35.70% |
| NTAP260116C00100000 | 2024-04-25 12:22PM EDT | 100.00 | 17.60 | 17.80 | 18.80 | 0.00 | - | 1 | 11 | 34.67% |
| NTAP260116C00105000 | 2024-04-17 9:37AM EDT | 105.00 | 17.77 | 15.50 | 16.50 | 0.00 | - | 2 | 266 | 34.10% |
| NTAP260116C00110000 | 2024-04-25 12:18PM EDT | 110.00 | 13.20 | 13.30 | 14.30 | 0.00 | - | 3 | 57 | 33.36% |
| NTAP260116C00115000 | 2024-04-02 1:16PM EDT | 115.00 | 13.70 | 9.80 | 12.40 | 0.00 | - | 11 | 67 | 32.83% |
| NTAP260116C00120000 | 2024-04-25 12:17PM EDT | 120.00 | 9.89 | 10.10 | 10.90 | 0.00 | - | 2 | 59 | 32.72% |
| NTAP260116C00125000 | 2024-04-24 9:35AM EDT | 125.00 | 8.20 | 8.70 | 9.20 | 0.00 | - | 13 | 94 | 31.89% |
| NTAP260116C00130000 | 2024-03-01 10:30AM EDT | 130.00 | 8.88 | 9.00 | 9.70 | 0.00 | - | 2 | 100 | 35.14% |
| NTAP260116C00135000 | 2024-03-01 12:25PM EDT | 135.00 | 10.71 | 7.70 | 8.40 | 0.00 | - | 4 | 4 | 34.61% |
| NTAP260116C00140000 | 2024-04-23 10:21AM EDT | 140.00 | 5.60 | 5.60 | 6.00 | +0.60 | +12.00% | 1 | 7 | 31.41% |
| NTAP260116C00145000 | 2024-04-17 10:33AM EDT | 145.00 | 5.50 | 4.80 | 5.20 | 0.00 | - | - | 21 | 31.30% |
| NTAP260116C00150000 | 2024-04-24 9:30AM EDT | 150.00 | 4.10 | 4.20 | 4.50 | 0.00 | - | 1 | 126 | 31.20% |
| NTAP260116C00155000 | 2024-04-22 9:45AM EDT | 155.00 | 3.20 | 3.60 | 3.90 | 0.00 | - | 4 | 118 | 31.13% |
| NTAP260116C00160000 | 2024-03-26 10:35AM EDT | 160.00 | 4.20 | 1.95 | 3.20 | 0.00 | - | 5 | 5 | 30.54% |
| NTAP260116C00165000 | 2024-03-07 11:21AM EDT | 165.00 | 3.90 | 3.60 | 4.00 | 0.00 | - | 20 | 21 | 34.11% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116P00037500 | 2023-11-17 11:38AM EDT | 37.50 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 61.67% |
| NTAP260116P00040000 | 2023-10-12 1:07PM EDT | 40.00 | 1.58 | 0.95 | 1.45 | 0.00 | - | 1 | 2 | 50.24% |
| NTAP260116P00042500 | 2024-03-04 10:30AM EDT | 42.50 | 0.80 | 0.25 | 2.30 | 0.00 | - | 1 | 2 | 53.53% |
| NTAP260116P00045000 | 2023-12-22 10:39AM EDT | 45.00 | 1.50 | 1.10 | 1.40 | 0.00 | - | 18 | 24 | 44.23% |
| NTAP260116P00050000 | 2023-12-22 10:39AM EDT | 50.00 | 2.00 | 1.50 | 1.85 | 0.00 | - | 36 | 36 | 42.25% |
| NTAP260116P00055000 | 2024-04-17 12:15PM EDT | 55.00 | 2.00 | 1.30 | 1.55 | 0.00 | - | 5 | 18 | 35.71% |
| NTAP260116P00060000 | 2024-04-26 2:22PM EDT | 60.00 | 1.90 | 1.75 | 2.05 | +0.01 | +0.53% | 5 | 27 | 34.13% |
| NTAP260116P00065000 | 2024-04-04 3:32PM EDT | 65.00 | 2.50 | 2.25 | 2.65 | 0.00 | - | 3 | 9 | 32.59% |
| NTAP260116P00067500 | 2024-03-08 12:30PM EDT | 67.50 | 3.07 | 2.55 | 3.00 | 0.00 | - | 2 | 7 | 31.87% |
| NTAP260116P00070000 | 2024-02-22 11:32AM EDT | 70.00 | 5.70 | 1.70 | 5.00 | 0.00 | - | 22 | 23 | 36.48% |
| NTAP260116P00072500 | 2024-02-26 11:03AM EDT | 72.50 | 6.00 | 3.30 | 3.70 | 0.00 | - | 4 | 4 | 30.12% |
| NTAP260116P00075000 | 2024-04-18 10:01AM EDT | 75.00 | 4.40 | 3.90 | 4.40 | 0.00 | - | - | 1 | 30.17% |
| NTAP260116P00077500 | 2024-04-25 11:17AM EDT | 77.50 | 5.00 | 4.40 | 4.90 | 0.00 | - | 1 | 41 | 29.47% |
| NTAP260116P00080000 | 2024-04-16 9:52AM EDT | 80.00 | 5.40 | 5.00 | 5.50 | 0.00 | - | 1 | 22 | 28.93% |
| NTAP260116P00082500 | 2024-04-05 1:19PM EDT | 82.50 | 5.80 | 5.60 | 6.10 | 0.00 | - | 4 | 18 | 28.26% |
| NTAP260116P00085000 | 2024-04-18 9:59AM EDT | 85.00 | 7.00 | 6.00 | 6.80 | 0.00 | - | 1 | 2 | 27.73% |
| NTAP260116P00087500 | 2024-04-09 9:58AM EDT | 87.50 | 6.70 | 6.90 | 7.60 | 0.00 | - | 2 | 13 | 27.30% |
| NTAP260116P00090000 | 2024-04-17 12:13PM EDT | 90.00 | 8.50 | 7.60 | 8.40 | 0.00 | - | 1 | 3 | 26.74% |
| NTAP260116P00092500 | 2024-03-05 3:56PM EDT | 92.50 | 9.51 | 8.40 | 9.00 | 0.00 | - | 1 | 1 | 25.64% |
| NTAP260116P00095000 | 2024-03-11 11:47AM EDT | 95.00 | 10.80 | 9.50 | 10.20 | 0.00 | - | 2 | 2 | 25.67% |
| NTAP260116P00097500 | 2024-04-05 11:53AM EDT | 97.50 | 10.50 | 10.20 | 11.30 | 0.00 | - | 5 | 6 | 25.35% |
| NTAP260116P00100000 | 2024-04-12 1:38PM EDT | 100.00 | 12.90 | 11.30 | 12.40 | 0.00 | - | 2 | 3 | 24.89% |
| NTAP260116P00105000 | 2024-04-09 3:49PM EDT | 105.00 | 13.30 | 13.70 | 14.80 | 0.00 | - | 10 | 12 | 23.96% |
© 2024 Yahoo. All rights reserved.