Canada markets closed

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
63.47-0.76 (-1.18%)
At close: 04:00PM EDT
63.00 -0.47 (-0.74%)
After hours: 07:53PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP220930C000610002022-09-23 3:43PM EDT61.002.802.753.00+2.80-21045.26%
NTAP220930C000630002022-09-23 1:45PM EDT63.001.101.251.55+1.10-95740.23%
NTAP220930C000640002022-09-23 1:34PM EDT64.000.700.801.00+0.70-68338.28%
NTAP220930C000650002022-09-23 3:11PM EDT65.000.400.450.60+0.40-75437.01%
NTAP220930C000660002022-09-23 1:34PM EDT66.000.220.250.35-0.48-68.57%65236.82%
NTAP220930C000670002022-09-21 3:53PM EDT67.000.850.100.20+0.85--11037.31%
NTAP220930C000680002022-09-20 2:29PM EDT68.000.750.000.150.00-142140.82%
NTAP220930C000690002022-09-21 1:58PM EDT69.000.550.000.150.00-1311146.88%
NTAP220930C000700002022-09-23 1:48PM EDT70.000.050.000.50-0.25-83.33%1,0881,14460.16%
NTAP220930C000710002022-09-16 2:38PM EDT71.000.700.000.200.00-13353.71%
NTAP220930C000720002022-09-20 2:07PM EDT72.000.150.000.550.00-41074.02%
NTAP220930C000730002022-09-15 10:20AM EDT73.000.590.000.400.00-21174.02%
NTAP220930C000740002022-09-23 11:34AM EDT74.000.080.000.35-2.16-96.43%1176.95%
NTAP220930C000750002022-09-12 10:20AM EDT75.001.250.000.150.00-12469.92%
NTAP220930C000760002022-09-06 12:24PM EDT76.000.630.000.600.00--198.24%
NTAP220930C000770002022-08-25 10:08AM EDT77.003.310.000.600.00-101103.52%
NTAP220930C000780002022-09-12 10:29AM EDT78.000.350.000.150.00-11282.81%
NTAP220930C000790002022-08-26 3:05PM EDT79.001.200.000.600.00-22113.67%
NTAP220930C000800002022-09-19 9:40AM EDT80.000.050.000.150.00-1291.41%
NTAP220930C000810002022-08-25 3:41PM EDT81.001.750.000.600.00-11123.24%
NTAP220930C000850002022-08-15 1:48PM EDT85.000.460.000.750.00--1148.24%
NTAP220930C000860002022-08-18 3:17PM EDT86.000.440.001.500.00-11180.27%
NTAP220930C001050002022-09-14 3:24PM EDT105.000.030.000.600.00-11215.23%
NTAP220930C001100002022-09-12 9:43AM EDT110.000.050.000.300.00-2828206.25%
PutsforSeptember 30, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP220930P000550002022-09-21 12:12PM EDT55.000.100.000.15+0.10--063.28%
NTAP220930P000570002022-09-23 10:20AM EDT57.000.090.050.20+0.09-1055.86%
NTAP220930P000600002022-09-23 3:51PM EDT60.000.400.250.40+0.40-88049.32%
NTAP220930P000610002022-09-23 10:41AM EDT61.000.450.300.55+0.45-1046.09%
NTAP220930P000620002022-09-23 1:48PM EDT62.000.800.600.75+0.80-28142.38%
NTAP220930P000630002022-09-22 2:44PM EDT63.000.800.851.10+0.80--6740.87%
NTAP220930P000640002022-09-23 3:28PM EDT64.001.801.251.60+1.80-25940.43%
NTAP220930P000650002022-09-23 3:07PM EDT65.002.621.952.20+0.92+54.12%34939.36%
NTAP220930P000660002022-09-21 2:36PM EDT66.001.202.503.000.00-358141.75%
NTAP220930P000670002022-09-22 10:32AM EDT67.002.753.603.900.00-16445.80%
NTAP220930P000680002022-09-23 11:26AM EDT68.005.004.404.90+2.70+117.39%115953.42%
NTAP220930P000690002022-09-20 10:41AM EDT69.003.105.306.000.00-63765.63%
NTAP220930P000700002022-09-23 3:14PM EDT70.007.036.307.00+4.88+226.98%40341950.20%
NTAP220930P000710002022-09-23 2:01PM EDT71.008.307.108.80+3.24+64.03%210776.86%
NTAP220930P000720002022-09-16 9:58AM EDT72.004.408.409.200.00-1710173.73%
NTAP220930P000730002022-08-31 10:22AM EDT73.002.859.3010.300.00-2279.49%
NTAP220930P000750002022-08-11 2:49PM EDT75.004.103.303.600.00--60.00%