NTAP - NetApp, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP200710C00037000 | 2020-06-18 10:33AM EDT | 37.00 | 6.35 | 6.00 | 7.85 | 0.00 | - | - | 10 | 97.46% |
| NTAP200710C00037500 | 2020-06-16 3:07PM EDT | 37.50 | 7.00 | 6.05 | 6.95 | 0.00 | - | - | 10 | 97.27% |
| NTAP200710C00038000 | 2020-06-26 3:17PM EDT | 38.00 | 5.80 | 5.60 | 7.65 | 0.00 | - | 1 | 1 | 128.61% |
| NTAP200710C00039000 | 2020-06-24 3:31PM EDT | 39.00 | 3.06 | 4.45 | 5.65 | 0.00 | - | - | 1 | 82.42% |
| NTAP200710C00040000 | 2020-06-24 11:37AM EDT | 40.00 | 2.27 | 3.20 | 4.60 | 0.00 | - | 1 | 1 | 60.94% |
| NTAP200710C00041000 | 2020-06-26 3:20PM EDT | 41.00 | 3.15 | 2.68 | 3.50 | 0.00 | - | 1 | 1 | 59.28% |
| NTAP200710C00041500 | 2020-06-19 3:36PM EDT | 41.50 | 2.49 | 2.30 | 2.99 | 0.00 | - | 3 | 3 | 55.18% |
| NTAP200710C00042000 | 2020-07-02 11:21AM EDT | 42.00 | 2.10 | 2.15 | 2.37 | +0.06 | +2.94% | 5 | 40 | 53.27% |
| NTAP200710C00042500 | 2020-06-26 11:36AM EDT | 42.50 | 1.68 | 1.47 | 1.89 | 0.00 | - | 15 | 34 | 51.07% |
| NTAP200710C00043000 | 2020-07-02 3:42PM EDT | 43.00 | 1.21 | 1.49 | 1.53 | -0.07 | -5.47% | 28 | 39 | 48.34% |
| NTAP200710C00043500 | 2020-07-02 3:41PM EDT | 43.50 | 1.10 | 1.15 | 1.26 | +0.17 | +18.28% | 3 | 79 | 48.05% |
| NTAP200710C00044000 | 2020-07-02 3:56PM EDT | 44.00 | 0.63 | 0.85 | 0.94 | -0.20 | -24.10% | 8 | 17 | 44.53% |
| NTAP200710C00044500 | 2020-07-02 3:53PM EDT | 44.50 | 0.45 | 0.56 | 0.75 | -0.19 | -29.69% | 19 | 9 | 44.73% |
| NTAP200710C00045000 | 2020-07-02 3:30PM EDT | 45.00 | 0.37 | 0.47 | 0.59 | -0.10 | -21.28% | 10 | 36 | 44.92% |
| NTAP200710C00045500 | 2020-07-02 2:41PM EDT | 45.50 | 0.35 | 0.30 | 0.43 | -0.05 | -12.50% | 4 | 41 | 43.85% |
| NTAP200710C00046000 | 2020-06-26 10:34AM EDT | 46.00 | 0.74 | 0.21 | 0.35 | 0.00 | - | 2 | 11 | 45.31% |
| NTAP200710C00046500 | 2020-07-02 11:46AM EDT | 46.50 | 0.24 | 0.16 | 0.58 | -0.03 | -11.11% | 30 | 59 | 51.47% |
| NTAP200710C00047000 | 2020-07-02 3:37PM EDT | 47.00 | 0.16 | 0.12 | 0.26 | -0.37 | -69.81% | 7 | 19 | 49.81% |
| NTAP200710C00048000 | 2020-06-19 1:24PM EDT | 48.00 | 0.29 | 0.06 | 0.16 | 0.00 | - | 15 | 21 | 50.98% |
| NTAP200710C00048500 | 2020-07-02 11:49AM EDT | 48.50 | 0.16 | 0.05 | 0.28 | -0.20 | -55.56% | 6 | 6 | 55.27% |
| NTAP200710C00049000 | 2020-06-16 3:43PM EDT | 49.00 | 1.00 | 0.03 | 0.33 | 0.00 | - | 3 | 12 | 60.35% |
| NTAP200710C00049500 | 2020-06-26 3:47PM EDT | 49.50 | 0.24 | 0.04 | 0.11 | 0.00 | - | 3 | 9 | 52.54% |
| NTAP200710C00050000 | 2020-06-30 11:56AM EDT | 50.00 | 0.17 | 0.01 | 0.39 | 0.00 | - | 7 | 15 | 69.53% |
| NTAP200710C00050500 | 2020-06-15 3:22PM EDT | 50.50 | 0.25 | 0.03 | 0.10 | 0.00 | - | - | 21 | 57.42% |
| NTAP200710C00051000 | 2020-06-23 10:59AM EDT | 51.00 | 0.11 | 0.03 | 0.14 | 0.00 | - | 2 | 18 | 63.48% |
| NTAP200710C00051500 | 2020-06-15 3:37PM EDT | 51.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NTAP200710C00052000 | 2020-06-15 3:22PM EDT | 52.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| NTAP200710C00055000 | 2020-06-23 10:45AM EDT | 55.00 | 0.04 | 0.00 | 0.36 | 0.00 | - | - | 4 | 100.39% |
PutsforJuly 10, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP200710P00030000 | 2020-06-29 10:07AM EDT | 30.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 47 | 249.02% |
| NTAP200710P00035000 | 2020-07-02 1:32PM EDT | 35.00 | 0.05 | 0.00 | 0.08 | -0.25 | -83.33% | 100 | 105 | 75.00% |
| NTAP200710P00036000 | 2020-06-23 12:40PM EDT | 36.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| NTAP200710P00036500 | 2020-07-01 3:34PM EDT | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| NTAP200710P00037000 | 2020-06-29 12:31PM EDT | 37.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 25.00% |
| NTAP200710P00037500 | 2020-06-19 1:47PM EDT | 37.50 | 0.62 | 0.03 | 0.26 | 0.00 | - | 1 | 6 | 70.70% |
| NTAP200710P00038000 | 2020-06-24 1:30PM EDT | 38.00 | 0.71 | 0.04 | 0.40 | 0.00 | - | 1 | 11 | 73.24% |
| NTAP200710P00039000 | 2020-06-25 10:47AM EDT | 39.00 | 1.08 | 0.06 | 0.29 | 0.00 | - | 2 | 49 | 58.79% |
| NTAP200710P00040000 | 2020-07-01 1:48PM EDT | 40.00 | 0.28 | 0.12 | 0.40 | 0.00 | - | 6 | 54 | 54.98% |
| NTAP200710P00041000 | 2020-07-01 3:51PM EDT | 41.00 | 0.45 | 0.21 | 0.45 | 0.00 | - | 11 | 103 | 54.59% |
| NTAP200710P00041500 | 2020-07-02 12:23PM EDT | 41.50 | 0.70 | 0.30 | 0.53 | +0.15 | +27.27% | 2 | 22 | 52.05% |
| NTAP200710P00042000 | 2020-07-02 2:42PM EDT | 42.00 | 0.41 | 0.34 | 0.49 | -0.28 | -40.58% | 1 | 43 | 43.36% |
| NTAP200710P00042500 | 2020-07-02 3:41PM EDT | 42.50 | 0.64 | 0.46 | 0.60 | -0.21 | -24.71% | 2 | 12 | 41.02% |
| NTAP200710P00043000 | 2020-07-01 3:36PM EDT | 43.00 | 1.03 | 0.59 | 0.85 | 0.00 | - | 30 | 25 | 43.16% |
| NTAP200710P00043500 | 2020-07-01 3:34PM EDT | 43.50 | 1.30 | 0.78 | 1.08 | 0.00 | - | 2 | 11 | 42.97% |
| NTAP200710P00044000 | 2020-07-02 3:55PM EDT | 44.00 | 1.52 | 1.05 | 1.33 | -0.13 | -7.88% | 4 | 11 | 42.19% |
| NTAP200710P00045000 | 2020-06-15 1:43PM EDT | 45.00 | 2.06 | 1.54 | 2.38 | +0.38 | +22.62% | 1 | 4 | 59.23% |
| NTAP200710P00045500 | 2020-06-15 3:37PM EDT | 45.50 | 2.00 | 1.57 | 2.50 | 0.00 | - | 2 | 8 | 49.41% |
| NTAP200710P00046000 | 2020-07-01 9:44AM EDT | 46.00 | 2.66 | 2.64 | 3.25 | 0.00 | - | 20 | 24 | 52.54% |
| NTAP200710P00046500 | 2020-06-15 3:52PM EDT | 46.50 | 1.97 | 2.42 | 3.45 | 0.00 | - | 2 | 2 | 58.30% |
| NTAP200710P00047000 | 2020-06-26 10:50AM EDT | 47.00 | 5.25 | 2.96 | 3.75 | 0.00 | - | 5 | 2 | 52.34% |
| NTAP200710P00047500 | 2020-06-15 3:37PM EDT | 47.50 | 2.56 | 2.57 | 4.95 | 0.00 | - | - | 2 | 92.87% |
| NTAP200710P00048000 | 2020-06-15 3:37PM EDT | 48.00 | 2.57 | 4.10 | 5.15 | 0.00 | - | 2 | 4 | 52.15% |
| NTAP200710P00048500 | 2020-06-15 3:37PM EDT | 48.50 | 2.21 | 4.60 | 5.40 | 0.00 | - | - | 4 | 75.00% |
| NTAP200710P00049000 | 2020-06-15 3:52PM EDT | 49.00 | 2.50 | 5.20 | 5.65 | 0.00 | - | - | 8 | 62.11% |
© 2020 Verizon Media. All rights reserved.