NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP220930C00061000 | 2022-09-23 3:43PM EDT | 61.00 | 2.80 | 2.75 | 3.00 | +2.80 | - | 21 | 0 | 45.26% |
| NTAP220930C00063000 | 2022-09-23 1:45PM EDT | 63.00 | 1.10 | 1.25 | 1.55 | +1.10 | - | 95 | 7 | 40.23% |
| NTAP220930C00064000 | 2022-09-23 1:34PM EDT | 64.00 | 0.70 | 0.80 | 1.00 | +0.70 | - | 6 | 83 | 38.28% |
| NTAP220930C00065000 | 2022-09-23 3:11PM EDT | 65.00 | 0.40 | 0.45 | 0.60 | +0.40 | - | 7 | 54 | 37.01% |
| NTAP220930C00066000 | 2022-09-23 1:34PM EDT | 66.00 | 0.22 | 0.25 | 0.35 | -0.48 | -68.57% | 6 | 52 | 36.82% |
| NTAP220930C00067000 | 2022-09-21 3:53PM EDT | 67.00 | 0.85 | 0.10 | 0.20 | +0.85 | - | - | 110 | 37.31% |
| NTAP220930C00068000 | 2022-09-20 2:29PM EDT | 68.00 | 0.75 | 0.00 | 0.15 | 0.00 | - | 14 | 21 | 40.82% |
| NTAP220930C00069000 | 2022-09-21 1:58PM EDT | 69.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 13 | 111 | 46.88% |
| NTAP220930C00070000 | 2022-09-23 1:48PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | -0.25 | -83.33% | 1,088 | 1,144 | 60.16% |
| NTAP220930C00071000 | 2022-09-16 2:38PM EDT | 71.00 | 0.70 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 53.71% |
| NTAP220930C00072000 | 2022-09-20 2:07PM EDT | 72.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 4 | 10 | 74.02% |
| NTAP220930C00073000 | 2022-09-15 10:20AM EDT | 73.00 | 0.59 | 0.00 | 0.40 | 0.00 | - | 2 | 11 | 74.02% |
| NTAP220930C00074000 | 2022-09-23 11:34AM EDT | 74.00 | 0.08 | 0.00 | 0.35 | -2.16 | -96.43% | 1 | 1 | 76.95% |
| NTAP220930C00075000 | 2022-09-12 10:20AM EDT | 75.00 | 1.25 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 69.92% |
| NTAP220930C00076000 | 2022-09-06 12:24PM EDT | 76.00 | 0.63 | 0.00 | 0.60 | 0.00 | - | - | 1 | 98.24% |
| NTAP220930C00077000 | 2022-08-25 10:08AM EDT | 77.00 | 3.31 | 0.00 | 0.60 | 0.00 | - | 10 | 1 | 103.52% |
| NTAP220930C00078000 | 2022-09-12 10:29AM EDT | 78.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 82.81% |
| NTAP220930C00079000 | 2022-08-26 3:05PM EDT | 79.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 113.67% |
| NTAP220930C00080000 | 2022-09-19 9:40AM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 91.41% |
| NTAP220930C00081000 | 2022-08-25 3:41PM EDT | 81.00 | 1.75 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 123.24% |
| NTAP220930C00085000 | 2022-08-15 1:48PM EDT | 85.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | - | 1 | 148.24% |
| NTAP220930C00086000 | 2022-08-18 3:17PM EDT | 86.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 180.27% |
| NTAP220930C00105000 | 2022-09-14 3:24PM EDT | 105.00 | 0.03 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 215.23% |
| NTAP220930C00110000 | 2022-09-12 9:43AM EDT | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 28 | 28 | 206.25% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP220930P00055000 | 2022-09-21 12:12PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | +0.10 | - | - | 0 | 63.28% |
| NTAP220930P00057000 | 2022-09-23 10:20AM EDT | 57.00 | 0.09 | 0.05 | 0.20 | +0.09 | - | 1 | 0 | 55.86% |
| NTAP220930P00060000 | 2022-09-23 3:51PM EDT | 60.00 | 0.40 | 0.25 | 0.40 | +0.40 | - | 88 | 0 | 49.32% |
| NTAP220930P00061000 | 2022-09-23 10:41AM EDT | 61.00 | 0.45 | 0.30 | 0.55 | +0.45 | - | 1 | 0 | 46.09% |
| NTAP220930P00062000 | 2022-09-23 1:48PM EDT | 62.00 | 0.80 | 0.60 | 0.75 | +0.80 | - | 28 | 1 | 42.38% |
| NTAP220930P00063000 | 2022-09-22 2:44PM EDT | 63.00 | 0.80 | 0.85 | 1.10 | +0.80 | - | - | 67 | 40.87% |
| NTAP220930P00064000 | 2022-09-23 3:28PM EDT | 64.00 | 1.80 | 1.25 | 1.60 | +1.80 | - | 2 | 59 | 40.43% |
| NTAP220930P00065000 | 2022-09-23 3:07PM EDT | 65.00 | 2.62 | 1.95 | 2.20 | +0.92 | +54.12% | 3 | 49 | 39.36% |
| NTAP220930P00066000 | 2022-09-21 2:36PM EDT | 66.00 | 1.20 | 2.50 | 3.00 | 0.00 | - | 35 | 81 | 41.75% |
| NTAP220930P00067000 | 2022-09-22 10:32AM EDT | 67.00 | 2.75 | 3.60 | 3.90 | 0.00 | - | 1 | 64 | 45.80% |
| NTAP220930P00068000 | 2022-09-23 11:26AM EDT | 68.00 | 5.00 | 4.40 | 4.90 | +2.70 | +117.39% | 1 | 159 | 53.42% |
| NTAP220930P00069000 | 2022-09-20 10:41AM EDT | 69.00 | 3.10 | 5.30 | 6.00 | 0.00 | - | 6 | 37 | 65.63% |
| NTAP220930P00070000 | 2022-09-23 3:14PM EDT | 70.00 | 7.03 | 6.30 | 7.00 | +4.88 | +226.98% | 403 | 419 | 50.20% |
| NTAP220930P00071000 | 2022-09-23 2:01PM EDT | 71.00 | 8.30 | 7.10 | 8.80 | +3.24 | +64.03% | 2 | 107 | 76.86% |
| NTAP220930P00072000 | 2022-09-16 9:58AM EDT | 72.00 | 4.40 | 8.40 | 9.20 | 0.00 | - | 17 | 101 | 73.73% |
| NTAP220930P00073000 | 2022-08-31 10:22AM EDT | 73.00 | 2.85 | 9.30 | 10.30 | 0.00 | - | 2 | 2 | 79.49% |
| NTAP220930P00075000 | 2022-08-11 2:49PM EDT | 75.00 | 4.10 | 3.30 | 3.60 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
