Canada markets closed

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 NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP201002C000350002020-09-25 10:44AM EDT35.006.477.2011.050.00-512158.59%
NTAP201002C000360002020-09-25 3:41PM EDT36.005.646.1010.250.00-510153.52%
NTAP201002C000390002020-09-24 12:59PM EDT39.002.664.605.450.00-1471.88%
NTAP201002C000395002020-09-02 3:03PM EDT39.508.953.605.900.00-310105.47%
NTAP201002C000400002020-09-28 9:36AM EDT40.004.102.334.95+1.08+35.76%820162.01%
NTAP201002C000405002020-08-17 1:48PM EDT40.503.304.805.150.00-10190.23%
NTAP201002C000410002020-09-25 1:11PM EDT41.002.602.413.750.00-24557.42%
NTAP201002C000415002020-09-25 3:15PM EDT41.501.152.072.910.00-1814784.38%
NTAP201002C000420002020-09-29 11:05AM EDT42.002.001.612.54+0.43+27.39%410684.38%
NTAP201002C000425002020-09-25 3:51PM EDT42.501.751.402.02+0.55+45.83%211371.68%
NTAP201002C000430002020-09-29 2:06PM EDT43.001.381.251.67+0.40+40.82%1819255.86%
NTAP201002C000435002020-09-29 12:22PM EDT43.500.860.891.09+0.09+11.69%1313051.95%
NTAP201002C000440002020-09-29 3:27PM EDT44.000.660.610.70+0.18+37.50%14611044.34%
NTAP201002C000445002020-09-29 3:53PM EDT44.500.430.390.54+0.06+16.22%276148.05%
NTAP201002C000450002020-09-29 1:22PM EDT45.000.310.220.33+0.10+47.62%4312945.12%
NTAP201002C000455002020-09-29 3:36PM EDT45.500.180.150.23+0.05+38.46%75646.88%
NTAP201002C000460002020-09-29 12:11PM EDT46.000.100.000.24+0.05+100.00%24256.25%
NTAP201002C000465002020-09-25 3:58PM EDT46.500.080.000.110.00-13050.00%
NTAP201002C000470002020-09-29 10:12AM EDT47.000.050.000.470.00-12671.48%
NTAP201002C000475002020-09-24 9:30AM EDT47.500.110.000.560.00-63983.40%
NTAP201002C000480002020-09-17 11:42AM EDT48.000.290.000.390.00-11781.25%
NTAP201002C000485002020-09-18 11:20AM EDT48.500.100.000.670.00-222103.52%
NTAP201002C000490002020-09-21 12:14PM EDT49.000.160.001.500.00-229148.63%
NTAP201002C000500002020-09-28 1:22PM EDT50.000.020.000.020.00-146662.50%
NTAP201002C000510002020-09-17 12:37PM EDT51.000.080.000.690.00-222138.09%
NTAP201002C000515002020-09-10 12:44PM EDT51.500.290.000.710.00-1216145.51%
NTAP201002C000520002020-09-21 12:07AM EDT52.000.14-0.700.00--7187.89%
NTAP201002C000525002020-09-03 3:24PM EDT52.500.610.000.690.00--2156.25%
NTAP201002C000530002020-09-04 3:03PM EDT53.000.540.002.130.00-37233.79%
NTAP201002C000535002020-09-08 11:25AM EDT53.500.320.000.810.00-99175.39%
NTAP201002C000550002020-09-10 11:29AM EDT55.000.100.000.260.00-429147.66%
NTAP201002C000600002020-09-02 1:43PM EDT60.000.320.000.700.00-15234.77%
PutsforOctober 2, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP201002P000300002020-08-25 3:13PM EDT30.000.300.000.400.00--2263.67%
NTAP201002P000350002020-09-22 12:11PM EDT35.000.120.000.440.00-140177.34%
NTAP201002P000360002020-09-29 9:37AM EDT36.000.020.000.03-0.07-77.78%52698.44%
NTAP201002P000370002020-09-29 9:58AM EDT37.000.040.000.43+0.01+33.33%525142.19%
NTAP201002P000375002020-09-25 3:58PM EDT37.500.070.000.440.00-125134.38%
NTAP201002P000380002020-09-29 10:18AM EDT38.000.010.000.67-0.13-92.86%121141.99%
NTAP201002P000385002020-09-24 12:53PM EDT38.500.240.000.940.00-410148.44%
NTAP201002P000390002020-09-29 9:58AM EDT39.000.100.000.04+0.01+11.11%108665.63%
NTAP201002P000395002020-09-29 10:18AM EDT39.500.040.000.45-0.02-33.33%116100.98%
NTAP201002P000400002020-09-25 3:52PM EDT40.000.070.000.110.00-211264.84%
NTAP201002P000405002020-09-25 2:45PM EDT40.500.050.000.14-0.41-89.13%97061.33%
NTAP201002P000410002020-09-29 9:40AM EDT41.000.080.000.19-0.07-46.67%113958.20%
NTAP201002P000415002020-09-29 2:33PM EDT41.500.070.050.42-0.14-66.67%29867.19%
NTAP201002P000420002020-09-28 10:14AM EDT42.000.190.080.20-0.15-44.12%926454.49%
NTAP201002P000425002020-09-29 1:38PM EDT42.500.180.180.25-0.27-60.00%86849.81%
NTAP201002P000430002020-09-29 3:10PM EDT43.000.260.260.35-0.37-58.73%137847.27%
NTAP201002P000435002020-09-29 2:41PM EDT43.500.400.400.56-0.45-52.94%246349.32%
NTAP201002P000440002020-09-29 3:12PM EDT44.000.640.600.70-2.22-77.62%972743.65%
NTAP201002P000445002020-09-25 11:05AM EDT44.502.980.871.000.00-61744.73%
NTAP201002P000450002020-09-28 9:30AM EDT45.002.771.062.480.00-12474.41%
NTAP201002P000455002020-09-08 12:07PM EDT45.502.060.951.900.00-21059.47%
NTAP201002P000460002020-09-16 3:02PM EDT46.001.831.922.490.00-71251.95%
NTAP201002P000465002020-09-16 12:49PM EDT46.501.800.773.200.00-17100.98%
NTAP201002P000470002020-09-04 3:37PM EDT47.002.672.113.600.00-210102.44%
NTAP201002P000475002020-09-04 3:37PM EDT47.502.912.083.700.00-41073.63%
NTAP201002P000480002020-09-04 10:15AM EDT48.003.003.355.700.00-22112.89%
NTAP201002P000485002020-09-03 10:24AM EDT48.503.253.405.200.00--4135.74%
NTAP201002P000500002020-09-23 10:01AM EDT50.007.744.607.800.00-12105.86%