NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510C00096000 | 2024-04-11 9:52AM EDT | 96.00 | 7.91 | 10.40 | 14.10 | 0.00 | - | 5 | 5 | 84.77% |
| NTAP240510C00097000 | 2024-05-01 2:40PM EDT | 97.00 | 5.30 | 9.40 | 13.10 | 0.00 | - | 1 | 2 | 78.52% |
| NTAP240510C00098000 | 2024-05-03 9:30AM EDT | 98.00 | 5.27 | 8.40 | 11.90 | 0.00 | - | 7 | 18 | 175.49% |
| NTAP240510C00099000 | 2024-04-26 2:07PM EDT | 99.00 | 3.50 | 7.20 | 11.10 | 0.00 | - | 1 | 0 | 173.14% |
| NTAP240510C00100000 | 2024-05-06 9:31AM EDT | 100.00 | 5.50 | 6.50 | 10.10 | 0.00 | - | 2 | 11 | 66.60% |
| NTAP240510C00101000 | 2024-05-06 1:05PM EDT | 101.00 | 6.17 | 5.30 | 8.90 | 0.00 | - | 6 | 14 | 142.97% |
| NTAP240510C00102000 | 2024-05-09 10:01AM EDT | 102.00 | 6.93 | 4.20 | 8.10 | +1.68 | +32.00% | 5 | 139 | 139.45% |
| NTAP240510C00103000 | 2024-05-06 1:10PM EDT | 103.00 | 4.16 | 3.10 | 6.60 | 0.00 | - | 34 | 54 | 109.08% |
| NTAP240510C00104000 | 2024-05-09 12:30PM EDT | 104.00 | 4.15 | 2.25 | 5.40 | +0.45 | +12.16% | 1 | 89 | 90.43% |
| NTAP240510C00105000 | 2024-05-09 9:30AM EDT | 105.00 | 4.59 | 1.90 | 5.00 | +0.96 | +26.45% | 5 | 284 | 100.39% |
| NTAP240510C00106000 | 2024-05-09 9:55AM EDT | 106.00 | 3.10 | 1.35 | 3.30 | -0.09 | -2.82% | 2 | 86 | 64.06% |
| NTAP240510C00107000 | 2024-05-09 11:57AM EDT | 107.00 | 1.75 | 1.25 | 1.70 | -0.25 | -12.50% | 4 | 135 | 31.54% |
| NTAP240510C00108000 | 2024-05-09 12:32PM EDT | 108.00 | 0.51 | 0.55 | 0.75 | -0.94 | -64.83% | 60 | 32 | 20.56% |
| NTAP240510C00109000 | 2024-05-09 12:17PM EDT | 109.00 | 0.22 | 0.15 | 0.30 | 0.00 | - | 50 | 14 | 19.53% |
| NTAP240510C00110000 | 2024-05-09 3:23PM EDT | 110.00 | 0.15 | 0.00 | 0.15 | -0.30 | -66.67% | 111 | 80 | 22.46% |
| NTAP240510C00111000 | 2024-05-09 12:59PM EDT | 111.00 | 0.01 | 0.00 | 1.05 | -0.24 | -96.00% | 2 | 14 | 67.24% |
| NTAP240510C00112000 | 2024-05-09 9:54AM EDT | 112.00 | 0.05 | 0.00 | 1.35 | -0.10 | -66.67% | 1 | 9 | 62.79% |
| NTAP240510C00113000 | 2024-05-08 3:38PM EDT | 113.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 2 | 55 | 69.34% |
| NTAP240510C00114000 | 2024-04-11 9:31AM EDT | 114.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | - | 1 | 59.18% |
| NTAP240510C00115000 | 2024-04-15 11:07AM EDT | 115.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 3 | 3 | 67.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510P00094000 | 2024-04-18 10:36AM EDT | 94.00 | 0.32 | 0.00 | 0.65 | 0.00 | - | - | 3 | 131.35% |
| NTAP240510P00095000 | 2024-04-22 11:19AM EDT | 95.00 | 0.92 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 136.13% |
| NTAP240510P00096000 | 2024-04-02 3:50PM EDT | 96.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 1 | 90.23% |
| NTAP240510P00097000 | 2024-04-18 9:37AM EDT | 97.00 | 0.99 | 0.00 | 0.95 | 0.00 | - | - | 1 | 119.53% |
| NTAP240510P00098000 | 2024-05-03 10:00AM EDT | 98.00 | 0.33 | 0.00 | 1.35 | 0.00 | - | 8 | 18 | 123.83% |
| NTAP240510P00099000 | 2024-05-06 9:45AM EDT | 99.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 4 | 33 | 114.84% |
| NTAP240510P00100000 | 2024-05-06 1:05PM EDT | 100.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 10 | 105.86% |
| NTAP240510P00101000 | 2024-05-06 1:05PM EDT | 101.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 5 | 121 | 96.78% |
| NTAP240510P00102000 | 2024-05-06 3:58PM EDT | 102.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 24 | 66 | 87.60% |
| NTAP240510P00103000 | 2024-04-30 2:58PM EDT | 103.00 | 1.85 | 0.00 | 1.35 | 0.00 | - | 9 | 18 | 78.22% |
| NTAP240510P00104000 | 2024-05-06 12:47PM EDT | 104.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 64 | 48 | 68.56% |
| NTAP240510P00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.75 | 0.00 | 0.10 | +0.70 | +1,400.00% | 4 | 92 | 30.08% |
| NTAP240510P00106000 | 2024-05-09 1:01PM EDT | 106.00 | 0.19 | 0.00 | 0.15 | -0.21 | -52.50% | 5 | 83 | 25.78% |
| NTAP240510P00107000 | 2024-05-09 3:49PM EDT | 107.00 | 0.20 | 0.10 | 0.25 | -0.24 | -54.55% | 23 | 71 | 21.53% |
| NTAP240510P00108000 | 2024-05-09 3:49PM EDT | 108.00 | 0.50 | 0.40 | 0.55 | +0.23 | +85.19% | 29 | 65 | 19.92% |
| NTAP240510P00109000 | 2024-05-09 10:33AM EDT | 109.00 | 1.00 | 0.90 | 1.20 | +0.55 | +122.22% | 10 | 1 | 22.36% |
| NTAP240510P00110000 | 2024-05-08 11:23AM EDT | 110.00 | 1.70 | 1.05 | 2.25 | +1.70 | - | - | 10 | 34.47% |
© 2024 Yahoo. All rights reserved.