Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTAP240405C00095000 | 2024-03-01 11:00AM EDT | 2024-04-05 | 15.38 | 8.10 | 11.90 | 0.00 | - | 1 | 1 | 94.09% |
NTAP240412C00095000 | 2024-03-20 11:05AM EDT | 2024-04-12 | 9.37 | 8.10 | 12.00 | 0.00 | - | - | 3 | 70.31% |
NTAP240419C00095000 | 2024-03-21 9:42AM EDT | 2024-04-19 | 9.60 | 8.10 | 11.90 | 0.00 | - | 1 | 276 | 56.74% |
NTAP240517C00095000 | 2024-03-26 12:11PM EDT | 2024-05-17 | 10.70 | 9.70 | 10.70 | 0.00 | - | 9 | 48 | 25.81% |
NTAP240621C00095000 | 2024-03-27 10:08AM EDT | 2024-06-21 | 12.00 | 12.10 | 12.40 | 0.00 | - | 1 | 598 | 32.14% |
NTAP240719C00095000 | 2024-03-21 11:01AM EDT | 2024-07-19 | 12.80 | 12.50 | 12.80 | -0.10 | -0.78% | 1 | 1 | 30.07% |
NTAP240816C00095000 | 2024-03-21 10:01AM EDT | 2024-08-16 | 13.20 | 13.20 | 13.50 | 0.00 | - | 10 | 11 | 30.24% |
NTAP240920C00095000 | 2024-03-22 10:06AM EDT | 2024-09-20 | 15.10 | 14.60 | 15.00 | 0.00 | - | 1 | 13 | 33.18% |
NTAP250117C00095000 | 2024-03-26 1:48PM EDT | 2025-01-17 | 17.70 | 17.30 | 17.70 | 0.00 | - | 10 | 638 | 33.79% |
NTAP260116C00095000 | 2024-03-01 2:45PM EDT | 2026-01-16 | 26.30 | 23.20 | 24.10 | 0.00 | - | 5 | 19 | 35.22% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTAP240412P00095000 | 2024-03-07 12:53PM EDT | 2024-04-12 | 0.39 | 0.00 | 1.30 | 0.00 | - | 8 | 8 | 58.13% |
NTAP240419P00095000 | 2024-03-27 9:53AM EDT | 2024-04-19 | 0.10 | 0.00 | 0.70 | 0.00 | - | 5 | 308 | 38.40% |
NTAP240426P00095000 | 2024-03-12 3:35PM EDT | 2024-04-26 | 0.60 | 0.05 | 1.30 | 0.00 | - | - | 3 | 41.80% |
NTAP240503P00095000 | 2024-03-27 10:01AM EDT | 2024-05-03 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 21.34% |
NTAP240517P00095000 | 2024-03-27 2:34PM EDT | 2024-05-17 | 0.35 | 0.25 | 0.35 | 0.00 | - | 7 | 123 | 20.75% |
NTAP240621P00095000 | 2024-03-27 11:52AM EDT | 2024-06-21 | 1.70 | 1.45 | 1.65 | 0.00 | - | 3 | 143 | 26.95% |
NTAP240719P00095000 | 2024-03-27 10:45AM EDT | 2024-07-19 | 1.95 | 1.80 | 2.05 | 0.00 | - | 1 | 56 | 25.73% |
NTAP240816P00095000 | 2024-03-25 1:17PM EDT | 2024-08-16 | 2.50 | 2.25 | 2.50 | 0.00 | - | 17 | 99 | 25.32% |
NTAP240920P00095000 | 2024-03-25 11:46AM EDT | 2024-09-20 | 3.60 | 3.40 | 3.60 | 0.00 | - | 35 | 41 | 27.37% |
NTAP250117P00095000 | 2024-03-26 11:23AM EDT | 2025-01-17 | 5.40 | 5.30 | 5.50 | 0.00 | - | 7 | 293 | 27.09% |
NTAP260116P00095000 | 2024-03-11 11:47AM EDT | 2026-01-16 | 10.80 | 9.00 | 9.90 | 0.00 | - | 2 | 2 | 26.93% |