NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP230217C00050000 | 2022-12-07 1:28PM EST | 50.00 | 13.46 | 13.80 | 14.80 | 0.00 | - | - | 1 | 0.00% |
| NTAP230217C00052500 | 2023-01-23 10:58AM EST | 52.50 | 14.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP230217C00055000 | 2022-12-27 1:55PM EST | 55.00 | 5.31 | 10.50 | 11.40 | 0.00 | - | 5 | 12 | 77.44% |
| NTAP230217C00057500 | 2023-01-12 3:03PM EST | 57.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| NTAP230217C00060000 | 2023-02-03 3:12PM EST | 60.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTAP230217C00062500 | 2023-02-03 3:08PM EST | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP230217C00065000 | 2023-02-06 3:30PM EST | 65.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP230217C00067500 | 2023-02-06 11:41AM EST | 67.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NTAP230217C00070000 | 2023-02-03 2:30PM EST | 70.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NTAP230217C00072500 | 2023-02-03 1:30PM EST | 72.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTAP230217C00075000 | 2023-01-23 9:45AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP230217C00077500 | 2023-02-02 12:07PM EST | 77.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| NTAP230217C00080000 | 2023-01-20 3:37PM EST | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP230217C00085000 | 2023-01-27 2:23PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP230217C00090000 | 2023-01-27 2:15PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP230217C00095000 | 2023-01-27 2:25PM EST | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP230217P00047500 | 2022-12-19 1:59PM EST | 47.50 | 0.30 | 0.00 | 0.15 | 0.00 | - | - | 1 | 94.53% |
| NTAP230217P00050000 | 2023-01-10 9:30AM EST | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP230217P00052500 | 2023-01-09 3:56PM EST | 52.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP230217P00055000 | 2023-02-02 12:10PM EST | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NTAP230217P00057500 | 2023-02-02 3:18PM EST | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP230217P00060000 | 2023-02-06 1:33PM EST | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTAP230217P00062500 | 2023-02-06 10:45AM EST | 62.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NTAP230217P00065000 | 2023-02-06 3:13PM EST | 65.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NTAP230217P00067500 | 2023-02-06 10:04AM EST | 67.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NTAP230217P00070000 | 2023-02-06 3:15PM EST | 70.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP230217P00072500 | 2023-02-06 3:17PM EST | 72.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP230217P00075000 | 2023-02-02 10:25AM EST | 75.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTAP230217P00077500 | 2022-11-23 1:35PM EST | 77.50 | 6.20 | 18.40 | 19.10 | 0.00 | - | - | 50 | 247.78% |
© 2023 Yahoo. All rights reserved.
