NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503C00097000 | 2024-04-25 3:07PM EDT | 97.00 | 4.70 | 2.85 | 5.30 | 0.00 | - | 4 | 9 | 50.83% |
| NTAP240503C00098000 | 2024-04-23 10:48AM EDT | 98.00 | 2.20 | 3.50 | 3.80 | 0.00 | - | 1 | 73 | 31.74% |
| NTAP240503C00099000 | 2024-04-25 2:25PM EDT | 99.00 | 3.03 | 1.80 | 2.95 | 0.00 | - | 4 | 19 | 29.40% |
| NTAP240503C00100000 | 2024-04-26 3:58PM EDT | 100.00 | 2.10 | 1.80 | 2.10 | -0.10 | -4.55% | 22 | 35 | 25.83% |
| NTAP240503C00101000 | 2024-04-26 3:34PM EDT | 101.00 | 1.40 | 1.35 | 1.45 | -0.25 | -15.15% | 26 | 36 | 24.71% |
| NTAP240503C00102000 | 2024-04-26 3:34PM EDT | 102.00 | 0.85 | 0.85 | 0.95 | -0.20 | -19.05% | 13 | 62 | 24.17% |
| NTAP240503C00103000 | 2024-04-26 3:32PM EDT | 103.00 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 51 | 38 | 24.17% |
| NTAP240503C00104000 | 2024-04-26 3:56PM EDT | 104.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 20 | 27 | 25.34% |
| NTAP240503C00105000 | 2024-04-19 3:02PM EDT | 105.00 | 0.25 | 0.15 | 1.05 | +0.05 | +25.00% | 6 | 63 | 46.68% |
| NTAP240503C00106000 | 2024-04-26 12:28PM EDT | 106.00 | 0.15 | 0.05 | 0.15 | +0.04 | +36.36% | 23 | 54 | 26.47% |
| NTAP240503C00107000 | 2024-04-26 10:55AM EDT | 107.00 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 2 | 18 | 30.37% |
| NTAP240503C00108000 | 2024-04-26 10:40AM EDT | 108.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 61 | 86 | 31.25% |
| NTAP240503C00109000 | 2024-04-22 2:13PM EDT | 109.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 18 | 34.77% |
| NTAP240503C00110000 | 2024-04-26 3:19PM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 39 | 41.60% |
| NTAP240503C00111000 | 2024-04-05 12:02PM EDT | 111.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 4 | 4 | 48.05% |
| NTAP240503C00112000 | 2024-04-04 2:32PM EDT | 112.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 14 | 14 | 54.30% |
| NTAP240503C00113000 | 2024-03-27 2:42PM EDT | 113.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 51.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503P00092000 | 2024-04-19 3:43PM EDT | 92.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 60.16% |
| NTAP240503P00095000 | 2024-04-25 2:15PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 35.06% |
| NTAP240503P00096000 | 2024-04-26 3:59PM EDT | 96.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 46 | 30.66% |
| NTAP240503P00098000 | 2024-04-26 10:02AM EDT | 98.00 | 0.45 | 0.20 | 0.30 | -0.25 | -35.71% | 2 | 49 | 26.76% |
| NTAP240503P00099000 | 2024-04-26 2:46PM EDT | 99.00 | 0.45 | 0.35 | 0.45 | -0.20 | -30.77% | 8 | 21 | 25.29% |
| NTAP240503P00100000 | 2024-04-26 3:55PM EDT | 100.00 | 0.60 | 0.55 | 0.65 | -0.25 | -29.41% | 75 | 25 | 23.29% |
| NTAP240503P00101000 | 2024-04-26 3:56PM EDT | 101.00 | 0.95 | 0.90 | 1.05 | -0.50 | -34.48% | 106 | 23 | 23.34% |
| NTAP240503P00102000 | 2024-04-26 3:34PM EDT | 102.00 | 1.80 | 1.40 | 1.50 | -0.20 | -10.00% | 22 | 10 | 21.80% |
| NTAP240503P00103000 | 2024-04-26 2:50PM EDT | 103.00 | 2.25 | 2.05 | 2.65 | -2.31 | -50.66% | 7 | 10 | 32.25% |
| NTAP240503P00104000 | 2024-04-08 11:01AM EDT | 104.00 | 1.50 | 2.80 | 5.00 | 0.00 | - | 5 | 5 | 66.75% |
| NTAP240503P00105000 | 2024-04-08 11:01AM EDT | 105.00 | 1.90 | 3.60 | 3.90 | 0.00 | - | - | 7 | 25.29% |
| NTAP240503P00106000 | 2024-04-09 11:47AM EDT | 106.00 | 2.85 | 4.40 | 5.20 | 0.00 | - | 1 | 10 | 39.31% |
| NTAP240503P00107000 | 2024-04-08 11:08AM EDT | 107.00 | 3.00 | 4.00 | 7.50 | 0.00 | - | 3 | 8 | 76.05% |
| NTAP240503P00108000 | 2024-04-08 10:49AM EDT | 108.00 | 3.50 | 5.20 | 8.70 | 0.00 | - | - | 5 | 86.38% |
© 2024 Yahoo. All rights reserved.