NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

43.99+0.39 (+0.89%)

At close: 4:00PM EDT

43.99 0.00 (0.00%)
After hours: 7:16PM EDT

In The Money

Show:ListStraddle

CallsforOctober 2, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NTAP201002C00035000	2020-09-25 10:44AM EDT	35.00	6.47	7.20	11.05	0.00	-	5	12	158.59%
NTAP201002C00036000	2020-09-25 3:41PM EDT	36.00	5.64	6.10	10.25	0.00	-	5	10	153.52%
NTAP201002C00039000	2020-09-24 12:59PM EDT	39.00	2.66	4.60	5.45	0.00	-	1	4	71.88%
NTAP201002C00039500	2020-09-02 3:03PM EDT	39.50	8.95	3.60	5.90	0.00	-	3	10	105.47%
NTAP201002C00040000	2020-09-28 9:36AM EDT	40.00	4.10	2.33	4.95	+1.08	+35.76%	8	20	162.01%
NTAP201002C00040500	2020-08-17 1:48PM EDT	40.50	3.30	4.80	5.15	0.00	-	1	0	190.23%
NTAP201002C00041000	2020-09-25 1:11PM EDT	41.00	2.60	2.41	3.75	0.00	-	2	45	57.42%
NTAP201002C00041500	2020-09-25 3:15PM EDT	41.50	1.15	2.07	2.91	0.00	-	18	147	84.38%
NTAP201002C00042000	2020-09-29 11:05AM EDT	42.00	2.00	1.61	2.54	+0.43	+27.39%	4	106	84.38%
NTAP201002C00042500	2020-09-25 3:51PM EDT	42.50	1.75	1.40	2.02	+0.55	+45.83%	2	113	71.68%
NTAP201002C00043000	2020-09-29 2:06PM EDT	43.00	1.38	1.25	1.67	+0.40	+40.82%	18	192	55.86%
NTAP201002C00043500	2020-09-29 12:22PM EDT	43.50	0.86	0.89	1.09	+0.09	+11.69%	13	130	51.95%
NTAP201002C00044000	2020-09-29 3:27PM EDT	44.00	0.66	0.61	0.70	+0.18	+37.50%	146	110	44.34%
NTAP201002C00044500	2020-09-29 3:53PM EDT	44.50	0.43	0.39	0.54	+0.06	+16.22%	27	61	48.05%
NTAP201002C00045000	2020-09-29 1:22PM EDT	45.00	0.31	0.22	0.33	+0.10	+47.62%	43	129	45.12%
NTAP201002C00045500	2020-09-29 3:36PM EDT	45.50	0.18	0.15	0.23	+0.05	+38.46%	7	56	46.88%
NTAP201002C00046000	2020-09-29 12:11PM EDT	46.00	0.10	0.00	0.24	+0.05	+100.00%	2	42	56.25%
NTAP201002C00046500	2020-09-25 3:58PM EDT	46.50	0.08	0.00	0.11	0.00	-	1	30	50.00%
NTAP201002C00047000	2020-09-29 10:12AM EDT	47.00	0.05	0.00	0.47	0.00	-	1	26	71.48%
NTAP201002C00047500	2020-09-24 9:30AM EDT	47.50	0.11	0.00	0.56	0.00	-	6	39	83.40%
NTAP201002C00048000	2020-09-17 11:42AM EDT	48.00	0.29	0.00	0.39	0.00	-	1	17	81.25%
NTAP201002C00048500	2020-09-18 11:20AM EDT	48.50	0.10	0.00	0.67	0.00	-	2	22	103.52%
NTAP201002C00049000	2020-09-21 12:14PM EDT	49.00	0.16	0.00	1.50	0.00	-	2	29	148.63%
NTAP201002C00050000	2020-09-28 1:22PM EDT	50.00	0.02	0.00	0.02	0.00	-	14	66	62.50%
NTAP201002C00051000	2020-09-17 12:37PM EDT	51.00	0.08	0.00	0.69	0.00	-	2	22	138.09%
NTAP201002C00051500	2020-09-10 12:44PM EDT	51.50	0.29	0.00	0.71	0.00	-	12	16	145.51%
NTAP201002C00052000	2020-09-21 12:07AM EDT	52.00	0.14	-	0.70	0.00	-	-	7	187.89%
NTAP201002C00052500	2020-09-03 3:24PM EDT	52.50	0.61	0.00	0.69	0.00	-	-	2	156.25%
NTAP201002C00053000	2020-09-04 3:03PM EDT	53.00	0.54	0.00	2.13	0.00	-	3	7	233.79%
NTAP201002C00053500	2020-09-08 11:25AM EDT	53.50	0.32	0.00	0.81	0.00	-	9	9	175.39%
NTAP201002C00055000	2020-09-10 11:29AM EDT	55.00	0.10	0.00	0.26	0.00	-	4	29	147.66%
NTAP201002C00060000	2020-09-02 1:43PM EDT	60.00	0.32	0.00	0.70	0.00	-	1	5	234.77%

PutsforOctober 2, 2020

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
NTAP201002P00030000	2020-08-25 3:13PM EDT	30.00	0.30	0.00	0.40	0.00	-	-	2	263.67%
NTAP201002P00035000	2020-09-22 12:11PM EDT	35.00	0.12	0.00	0.44	0.00	-	1	40	177.34%
NTAP201002P00036000	2020-09-29 9:37AM EDT	36.00	0.02	0.00	0.03	-0.07	-77.78%	5	26	98.44%
NTAP201002P00037000	2020-09-29 9:58AM EDT	37.00	0.04	0.00	0.43	+0.01	+33.33%	5	25	142.19%
NTAP201002P00037500	2020-09-25 3:58PM EDT	37.50	0.07	0.00	0.44	0.00	-	1	25	134.38%
NTAP201002P00038000	2020-09-29 10:18AM EDT	38.00	0.01	0.00	0.67	-0.13	-92.86%	1	21	141.99%
NTAP201002P00038500	2020-09-24 12:53PM EDT	38.50	0.24	0.00	0.94	0.00	-	4	10	148.44%
NTAP201002P00039000	2020-09-29 9:58AM EDT	39.00	0.10	0.00	0.04	+0.01	+11.11%	10	86	65.63%
NTAP201002P00039500	2020-09-29 10:18AM EDT	39.50	0.04	0.00	0.45	-0.02	-33.33%	1	16	100.98%
NTAP201002P00040000	2020-09-25 3:52PM EDT	40.00	0.07	0.00	0.11	0.00	-	2	112	64.84%
NTAP201002P00040500	2020-09-25 2:45PM EDT	40.50	0.05	0.00	0.14	-0.41	-89.13%	9	70	61.33%
NTAP201002P00041000	2020-09-29 9:40AM EDT	41.00	0.08	0.00	0.19	-0.07	-46.67%	1	139	58.20%
NTAP201002P00041500	2020-09-29 2:33PM EDT	41.50	0.07	0.05	0.42	-0.14	-66.67%	2	98	67.19%
NTAP201002P00042000	2020-09-28 10:14AM EDT	42.00	0.19	0.08	0.20	-0.15	-44.12%	9	264	54.49%
NTAP201002P00042500	2020-09-29 1:38PM EDT	42.50	0.18	0.18	0.25	-0.27	-60.00%	8	68	49.81%
NTAP201002P00043000	2020-09-29 3:10PM EDT	43.00	0.26	0.26	0.35	-0.37	-58.73%	13	78	47.27%
NTAP201002P00043500	2020-09-29 2:41PM EDT	43.50	0.40	0.40	0.56	-0.45	-52.94%	24	63	49.32%
NTAP201002P00044000	2020-09-29 3:12PM EDT	44.00	0.64	0.60	0.70	-2.22	-77.62%	97	27	43.65%
NTAP201002P00044500	2020-09-25 11:05AM EDT	44.50	2.98	0.87	1.00	0.00	-	6	17	44.73%
NTAP201002P00045000	2020-09-28 9:30AM EDT	45.00	2.77	1.06	2.48	0.00	-	1	24	74.41%
NTAP201002P00045500	2020-09-08 12:07PM EDT	45.50	2.06	0.95	1.90	0.00	-	2	10	59.47%
NTAP201002P00046000	2020-09-16 3:02PM EDT	46.00	1.83	1.92	2.49	0.00	-	7	12	51.95%
NTAP201002P00046500	2020-09-16 12:49PM EDT	46.50	1.80	0.77	3.20	0.00	-	1	7	100.98%
NTAP201002P00047000	2020-09-04 3:37PM EDT	47.00	2.67	2.11	3.60	0.00	-	2	10	102.44%
NTAP201002P00047500	2020-09-04 3:37PM EDT	47.50	2.91	2.08	3.70	0.00	-	4	10	73.63%
NTAP201002P00048000	2020-09-04 10:15AM EDT	48.00	3.00	3.35	5.70	0.00	-	2	2	112.89%
NTAP201002P00048500	2020-09-03 10:24AM EDT	48.50	3.25	3.40	5.20	0.00	-	-	4	135.74%
NTAP201002P00050000	2020-09-23 10:01AM EDT	50.00	7.74	4.60	7.80	0.00	-	1	2	105.86%

S&P/TSX16,211.52-31.29(-0.19%)

S&P 5003,335.47-16.13(-0.48%)

DOW27,452.66-131.40(-0.48%)

NetApp, Inc. (NTAP)

S&P/TSX
16,211.52
-31.29(-0.19%)

S&P 500
3,335.47
-16.13(-0.48%)

DOW
27,452.66
-131.40(-0.48%)