Canada markets close in 2 hours 11 minutes

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
78.12+0.04 (+0.04%)
As of 01:49PM EST. Market open.
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP231201C000720002023-11-28 12:06PM EST72.006.805.506.60-0.60-8.11%101176.17%
NTAP231201C000740002023-11-24 11:12AM EST74.004.904.504.900.00-502262.79%
NTAP231201C000750002023-11-24 10:51AM EST75.004.453.904.10+0.15+3.49%3564.84%
NTAP231201C000760002023-11-27 1:26PM EST76.003.823.303.500.00-18067.58%
NTAP231201C000770002023-11-28 12:48PM EST77.002.902.702.80+0.08+2.84%21366.11%
NTAP231201C000780002023-11-28 1:12PM EST78.002.152.152.25-0.15-6.52%307465.53%
NTAP231201C000790002023-11-28 1:12PM EST79.001.731.701.80-0.17-8.95%464765.82%
NTAP231201C000800002023-11-28 1:15PM EST80.001.301.301.40-0.17-11.56%4668065.43%
NTAP231201C000810002023-11-28 1:31PM EST81.001.030.951.10-0.13-11.21%6001,82865.19%
NTAP231201C000820002023-11-28 1:26PM EST82.000.760.700.85-0.08-9.52%16924965.43%
NTAP231201C000830002023-11-28 1:28PM EST83.000.550.500.60-0.10-15.38%29356164.55%
NTAP231201C000840002023-11-28 1:28PM EST84.000.450.350.45-0.05-10.00%10010864.75%
NTAP231201C000850002023-11-28 1:00PM EST85.000.300.250.35-0.10-25.00%1688865.82%
NTAP231201C000860002023-11-28 1:26PM EST86.000.180.150.25-0.11-37.93%92665.04%
NTAP231201C000870002023-11-28 1:09PM EST87.000.180.100.20-0.02-10.00%18566.41%
NTAP231201C000910002023-11-28 12:56PM EST91.000.050.000.050.00-101264.84%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP231201P000610002023-11-06 11:08AM EST61.000.100.000.050.00-33101.56%
NTAP231201P000630002023-11-22 2:53PM EST63.000.030.000.500.00--6132.23%
NTAP231201P000640002023-11-28 11:14AM EST64.000.050.000.05-0.14-73.68%25484.38%
NTAP231201P000650002023-11-28 12:29PM EST65.000.050.000.05-0.04-44.44%10178.13%
NTAP231201P000660002023-11-28 1:24PM EST66.000.060.000.10+0.01+20.00%2168480.08%
NTAP231201P000670002023-11-28 11:39AM EST67.000.100.050.10+0.03+42.86%1743979.30%
NTAP231201P000680002023-11-28 1:02PM EST68.000.100.050.15+0.03+42.86%2821176.76%
NTAP231201P000690002023-11-28 1:00PM EST69.000.170.100.20+0.04+30.77%2,4131076.17%
NTAP231201P000700002023-11-28 1:12PM EST70.000.210.200.25+0.04+23.53%8140275.98%
NTAP231201P000710002023-11-28 1:28PM EST71.000.260.250.30-0.04-13.33%123772.17%
NTAP231201P000720002023-11-28 1:24PM EST72.000.390.350.45+0.02+5.41%31215671.97%
NTAP231201P000730002023-11-28 1:29PM EST73.000.550.550.600.00-2,46929872.17%
NTAP231201P000740002023-11-28 1:20PM EST74.000.800.700.80+0.11+15.94%4717870.31%
NTAP231201P000750002023-11-28 1:16PM EST75.001.051.001.10+0.10+10.53%7853971.34%
NTAP231201P000760002023-11-28 1:20PM EST76.001.301.251.400.00-15821169.24%
NTAP231201P000770002023-11-28 1:27PM EST77.001.751.701.75+0.13+8.02%4439269.24%
NTAP231201P000780002023-11-28 1:09PM EST78.002.252.152.25+0.12+5.63%9317769.39%
NTAP231201P000790002023-11-28 12:29PM EST79.002.452.652.75-0.21-7.89%93368.16%
NTAP231201P000800002023-11-28 10:37AM EST80.003.003.303.400.00-21269.43%
NTAP231201P000810002023-11-24 12:22PM EST81.004.103.904.100.00-4368.65%
NTAP231201P000820002023-11-22 3:33PM EST82.004.704.704.800.00--4169.24%