NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:49PM EST. Market open.
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP231201C00072000 | 2023-11-28 12:06PM EST | 72.00 | 6.80 | 5.50 | 6.60 | -0.60 | -8.11% | 10 | 11 | 76.17% |
| NTAP231201C00074000 | 2023-11-24 11:12AM EST | 74.00 | 4.90 | 4.50 | 4.90 | 0.00 | - | 50 | 22 | 62.79% |
| NTAP231201C00075000 | 2023-11-24 10:51AM EST | 75.00 | 4.45 | 3.90 | 4.10 | +0.15 | +3.49% | 3 | 5 | 64.84% |
| NTAP231201C00076000 | 2023-11-27 1:26PM EST | 76.00 | 3.82 | 3.30 | 3.50 | 0.00 | - | 1 | 80 | 67.58% |
| NTAP231201C00077000 | 2023-11-28 12:48PM EST | 77.00 | 2.90 | 2.70 | 2.80 | +0.08 | +2.84% | 2 | 13 | 66.11% |
| NTAP231201C00078000 | 2023-11-28 1:12PM EST | 78.00 | 2.15 | 2.15 | 2.25 | -0.15 | -6.52% | 30 | 74 | 65.53% |
| NTAP231201C00079000 | 2023-11-28 1:12PM EST | 79.00 | 1.73 | 1.70 | 1.80 | -0.17 | -8.95% | 46 | 47 | 65.82% |
| NTAP231201C00080000 | 2023-11-28 1:15PM EST | 80.00 | 1.30 | 1.30 | 1.40 | -0.17 | -11.56% | 46 | 680 | 65.43% |
| NTAP231201C00081000 | 2023-11-28 1:31PM EST | 81.00 | 1.03 | 0.95 | 1.10 | -0.13 | -11.21% | 600 | 1,828 | 65.19% |
| NTAP231201C00082000 | 2023-11-28 1:26PM EST | 82.00 | 0.76 | 0.70 | 0.85 | -0.08 | -9.52% | 169 | 249 | 65.43% |
| NTAP231201C00083000 | 2023-11-28 1:28PM EST | 83.00 | 0.55 | 0.50 | 0.60 | -0.10 | -15.38% | 293 | 561 | 64.55% |
| NTAP231201C00084000 | 2023-11-28 1:28PM EST | 84.00 | 0.45 | 0.35 | 0.45 | -0.05 | -10.00% | 100 | 108 | 64.75% |
| NTAP231201C00085000 | 2023-11-28 1:00PM EST | 85.00 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 168 | 88 | 65.82% |
| NTAP231201C00086000 | 2023-11-28 1:26PM EST | 86.00 | 0.18 | 0.15 | 0.25 | -0.11 | -37.93% | 9 | 26 | 65.04% |
| NTAP231201C00087000 | 2023-11-28 1:09PM EST | 87.00 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 1 | 85 | 66.41% |
| NTAP231201C00091000 | 2023-11-28 12:56PM EST | 91.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 2 | 64.84% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP231201P00061000 | 2023-11-06 11:08AM EST | 61.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 101.56% |
| NTAP231201P00063000 | 2023-11-22 2:53PM EST | 63.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | - | 6 | 132.23% |
| NTAP231201P00064000 | 2023-11-28 11:14AM EST | 64.00 | 0.05 | 0.00 | 0.05 | -0.14 | -73.68% | 25 | 4 | 84.38% |
| NTAP231201P00065000 | 2023-11-28 12:29PM EST | 65.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 10 | 1 | 78.13% |
| NTAP231201P00066000 | 2023-11-28 1:24PM EST | 66.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 216 | 84 | 80.08% |
| NTAP231201P00067000 | 2023-11-28 11:39AM EST | 67.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 174 | 39 | 79.30% |
| NTAP231201P00068000 | 2023-11-28 1:02PM EST | 68.00 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 28 | 211 | 76.76% |
| NTAP231201P00069000 | 2023-11-28 1:00PM EST | 69.00 | 0.17 | 0.10 | 0.20 | +0.04 | +30.77% | 2,413 | 10 | 76.17% |
| NTAP231201P00070000 | 2023-11-28 1:12PM EST | 70.00 | 0.21 | 0.20 | 0.25 | +0.04 | +23.53% | 81 | 402 | 75.98% |
| NTAP231201P00071000 | 2023-11-28 1:28PM EST | 71.00 | 0.26 | 0.25 | 0.30 | -0.04 | -13.33% | 123 | 7 | 72.17% |
| NTAP231201P00072000 | 2023-11-28 1:24PM EST | 72.00 | 0.39 | 0.35 | 0.45 | +0.02 | +5.41% | 312 | 156 | 71.97% |
| NTAP231201P00073000 | 2023-11-28 1:29PM EST | 73.00 | 0.55 | 0.55 | 0.60 | 0.00 | - | 2,469 | 298 | 72.17% |
| NTAP231201P00074000 | 2023-11-28 1:20PM EST | 74.00 | 0.80 | 0.70 | 0.80 | +0.11 | +15.94% | 47 | 178 | 70.31% |
| NTAP231201P00075000 | 2023-11-28 1:16PM EST | 75.00 | 1.05 | 1.00 | 1.10 | +0.10 | +10.53% | 78 | 539 | 71.34% |
| NTAP231201P00076000 | 2023-11-28 1:20PM EST | 76.00 | 1.30 | 1.25 | 1.40 | 0.00 | - | 158 | 211 | 69.24% |
| NTAP231201P00077000 | 2023-11-28 1:27PM EST | 77.00 | 1.75 | 1.70 | 1.75 | +0.13 | +8.02% | 44 | 392 | 69.24% |
| NTAP231201P00078000 | 2023-11-28 1:09PM EST | 78.00 | 2.25 | 2.15 | 2.25 | +0.12 | +5.63% | 93 | 177 | 69.39% |
| NTAP231201P00079000 | 2023-11-28 12:29PM EST | 79.00 | 2.45 | 2.65 | 2.75 | -0.21 | -7.89% | 9 | 33 | 68.16% |
| NTAP231201P00080000 | 2023-11-28 10:37AM EST | 80.00 | 3.00 | 3.30 | 3.40 | 0.00 | - | 2 | 12 | 69.43% |
| NTAP231201P00081000 | 2023-11-24 12:22PM EST | 81.00 | 4.10 | 3.90 | 4.10 | 0.00 | - | 4 | 3 | 68.65% |
| NTAP231201P00082000 | 2023-11-22 3:33PM EST | 82.00 | 4.70 | 4.70 | 4.80 | 0.00 | - | - | 41 | 69.24% |
© 2023 Yahoo. All rights reserved.