NTAP - NetApp, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP230609C00054000 | 2023-06-01 10:40AM EDT | 54.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP230609C00060500 | 2023-06-01 9:38AM EDT | 60.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP230609C00061000 | 2023-05-26 12:25PM EDT | 61.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP230609C00062500 | 2023-06-01 10:34AM EDT | 62.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP230609C00063000 | 2023-06-01 9:41AM EDT | 63.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP230609C00064000 | 2023-06-08 12:39PM EDT | 64.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP230609C00065000 | 2023-06-06 10:57AM EDT | 65.00 | 5.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP230609C00065500 | 2023-06-01 1:55PM EDT | 65.50 | 6.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP230609C00066000 | 2023-06-02 3:14PM EDT | 66.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP230609C00067000 | 2023-06-08 10:06AM EDT | 67.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP230609C00068000 | 2023-06-08 10:24AM EDT | 68.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP230609C00069000 | 2023-06-07 2:14PM EDT | 69.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTAP230609C00070000 | 2023-06-08 3:50PM EDT | 70.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NTAP230609C00071000 | 2023-06-08 2:11PM EDT | 71.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NTAP230609C00072000 | 2023-06-08 2:08PM EDT | 72.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTAP230609C00073000 | 2023-06-08 2:08PM EDT | 73.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NTAP230609C00074000 | 2023-06-08 11:01AM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP230609C00075000 | 2023-06-02 12:01PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NTAP230609C00076000 | 2023-05-30 9:30AM EDT | 76.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP230609C00078000 | 2023-05-31 3:50PM EDT | 78.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP230609C00079000 | 2023-05-30 12:54PM EDT | 79.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP230609C00080000 | 2023-06-01 9:50AM EDT | 80.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP230609C00085000 | 2023-06-01 11:39AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP230609P00050000 | 2023-06-01 11:39AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP230609P00053000 | 2023-05-22 9:33AM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP230609P00055000 | 2023-05-17 1:53PM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP230609P00056000 | 2023-05-31 3:37PM EDT | 56.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| NTAP230609P00058000 | 2023-05-25 10:45AM EDT | 58.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP230609P00060000 | 2023-06-01 11:40AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP230609P00060500 | 2023-05-31 3:34PM EDT | 60.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP230609P00061000 | 2023-05-31 3:51PM EDT | 61.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTAP230609P00061500 | 2023-05-31 2:49PM EDT | 61.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP230609P00062000 | 2023-06-01 10:08AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP230609P00062500 | 2023-06-05 12:57PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP230609P00063000 | 2023-06-01 10:08AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NTAP230609P00063500 | 2023-05-31 11:13AM EDT | 63.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP230609P00064000 | 2023-06-07 2:14PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NTAP230609P00064500 | 2023-06-01 9:36AM EDT | 64.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP230609P00065000 | 2023-06-05 10:34AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NTAP230609P00065500 | 2023-05-31 11:23AM EDT | 65.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTAP230609P00066000 | 2023-06-07 2:14PM EDT | 66.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NTAP230609P00067000 | 2023-06-08 9:36AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NTAP230609P00068000 | 2023-06-07 9:55AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP230609P00069000 | 2023-06-08 1:16PM EDT | 69.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NTAP230609P00070000 | 2023-06-08 2:06PM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NTAP230609P00071000 | 2023-06-07 12:52PM EDT | 71.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NTAP230609P00072000 | 2023-06-08 9:50AM EDT | 72.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP230609P00073000 | 2023-06-07 3:50PM EDT | 73.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NTAP230609P00074000 | 2023-06-02 9:43AM EDT | 74.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.