NTAP - NetApp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP200710C000370002020-06-18 10:33AM EDT37.006.356.007.850.00--1097.46%
NTAP200710C000375002020-06-16 3:07PM EDT37.507.006.056.950.00--1097.27%
NTAP200710C000380002020-06-26 3:17PM EDT38.005.805.607.650.00-11128.61%
NTAP200710C000390002020-06-24 3:31PM EDT39.003.064.455.650.00--182.42%
NTAP200710C000400002020-06-24 11:37AM EDT40.002.273.204.600.00-1160.94%
NTAP200710C000410002020-06-26 3:20PM EDT41.003.152.683.500.00-1159.28%
NTAP200710C000415002020-06-19 3:36PM EDT41.502.492.302.990.00-3355.18%
NTAP200710C000420002020-07-02 11:21AM EDT42.002.102.152.37+0.06+2.94%54053.27%
NTAP200710C000425002020-06-26 11:36AM EDT42.501.681.471.890.00-153451.07%
NTAP200710C000430002020-07-02 3:42PM EDT43.001.211.491.53-0.07-5.47%283948.34%
NTAP200710C000435002020-07-02 3:41PM EDT43.501.101.151.26+0.17+18.28%37948.05%
NTAP200710C000440002020-07-02 3:56PM EDT44.000.630.850.94-0.20-24.10%81744.53%
NTAP200710C000445002020-07-02 3:53PM EDT44.500.450.560.75-0.19-29.69%19944.73%
NTAP200710C000450002020-07-02 3:30PM EDT45.000.370.470.59-0.10-21.28%103644.92%
NTAP200710C000455002020-07-02 2:41PM EDT45.500.350.300.43-0.05-12.50%44143.85%
NTAP200710C000460002020-06-26 10:34AM EDT46.000.740.210.350.00-21145.31%
NTAP200710C000465002020-07-02 11:46AM EDT46.500.240.160.58-0.03-11.11%305951.47%
NTAP200710C000470002020-07-02 3:37PM EDT47.000.160.120.26-0.37-69.81%71949.81%
NTAP200710C000480002020-06-19 1:24PM EDT48.000.290.060.160.00-152150.98%
NTAP200710C000485002020-07-02 11:49AM EDT48.500.160.050.28-0.20-55.56%6655.27%
NTAP200710C000490002020-06-16 3:43PM EDT49.001.000.030.330.00-31260.35%
NTAP200710C000495002020-06-26 3:47PM EDT49.500.240.040.110.00-3952.54%
NTAP200710C000500002020-06-30 11:56AM EDT50.000.170.010.390.00-71569.53%
NTAP200710C000505002020-06-15 3:22PM EDT50.500.250.030.100.00--2157.42%
NTAP200710C000510002020-06-23 10:59AM EDT51.000.110.030.140.00-21863.48%
NTAP200710C000515002020-06-15 3:37PM EDT51.500.990.000.000.00--225.00%
NTAP200710C000520002020-06-15 3:22PM EDT52.000.890.000.000.00--625.00%
NTAP200710C000550002020-06-23 10:45AM EDT55.000.040.000.360.00--4100.39%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP200710P000300002020-06-29 10:07AM EDT30.000.050.002.150.00-447249.02%
NTAP200710P000350002020-07-02 1:32PM EDT35.000.050.000.08-0.25-83.33%10010575.00%
NTAP200710P000360002020-06-23 12:40PM EDT36.000.280.000.000.00--325.00%
NTAP200710P000365002020-07-01 3:34PM EDT36.500.200.000.000.00-11025.00%
NTAP200710P000370002020-06-29 12:31PM EDT37.000.210.000.000.00-103725.00%
NTAP200710P000375002020-06-19 1:47PM EDT37.500.620.030.260.00-1670.70%
NTAP200710P000380002020-06-24 1:30PM EDT38.000.710.040.400.00-11173.24%
NTAP200710P000390002020-06-25 10:47AM EDT39.001.080.060.290.00-24958.79%
NTAP200710P000400002020-07-01 1:48PM EDT40.000.280.120.400.00-65454.98%
NTAP200710P000410002020-07-01 3:51PM EDT41.000.450.210.450.00-1110354.59%
NTAP200710P000415002020-07-02 12:23PM EDT41.500.700.300.53+0.15+27.27%22252.05%
NTAP200710P000420002020-07-02 2:42PM EDT42.000.410.340.49-0.28-40.58%14343.36%
NTAP200710P000425002020-07-02 3:41PM EDT42.500.640.460.60-0.21-24.71%21241.02%
NTAP200710P000430002020-07-01 3:36PM EDT43.001.030.590.850.00-302543.16%
NTAP200710P000435002020-07-01 3:34PM EDT43.501.300.781.080.00-21142.97%
NTAP200710P000440002020-07-02 3:55PM EDT44.001.521.051.33-0.13-7.88%41142.19%
NTAP200710P000450002020-06-15 1:43PM EDT45.002.061.542.38+0.38+22.62%1459.23%
NTAP200710P000455002020-06-15 3:37PM EDT45.502.001.572.500.00-2849.41%
NTAP200710P000460002020-07-01 9:44AM EDT46.002.662.643.250.00-202452.54%
NTAP200710P000465002020-06-15 3:52PM EDT46.501.972.423.450.00-2258.30%
NTAP200710P000470002020-06-26 10:50AM EDT47.005.252.963.750.00-5252.34%
NTAP200710P000475002020-06-15 3:37PM EDT47.502.562.574.950.00--292.87%
NTAP200710P000480002020-06-15 3:37PM EDT48.002.574.105.150.00-2452.15%
NTAP200710P000485002020-06-15 3:37PM EDT48.502.214.605.400.00--475.00%
NTAP200710P000490002020-06-15 3:52PM EDT49.002.505.205.650.00--862.11%