NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240524C00095000 | 2024-04-30 2:22PM EDT | 95.00 | 8.07 | 11.90 | 15.70 | 0.00 | - | 1 | 1 | 56.30% |
| NTAP240524C00098000 | 2024-05-03 3:39PM EDT | 98.00 | 7.00 | 9.00 | 12.80 | 0.00 | - | 1 | 0 | 79.25% |
| NTAP240524C00099000 | 2024-04-24 9:41AM EDT | 99.00 | 4.10 | 8.00 | 11.80 | 0.00 | - | - | 5 | 74.90% |
| NTAP240524C00100000 | 2024-05-09 9:48AM EDT | 100.00 | 9.63 | 7.70 | 10.70 | 0.00 | - | 1 | 14 | 69.14% |
| NTAP240524C00101000 | 2024-05-03 3:03PM EDT | 101.00 | 4.17 | 7.10 | 9.80 | 0.00 | - | 1 | 13 | 66.09% |
| NTAP240524C00102000 | 2024-05-06 10:16AM EDT | 102.00 | 5.35 | 5.70 | 8.40 | 0.00 | - | 1 | 1 | 56.30% |
| NTAP240524C00104000 | 2024-05-08 3:58PM EDT | 104.00 | 6.10 | 3.80 | 5.10 | 0.00 | - | 1 | 4 | 30.18% |
| NTAP240524C00105000 | 2024-05-08 10:30AM EDT | 105.00 | 4.61 | 4.00 | 4.30 | 0.00 | - | 1 | 41 | 28.81% |
| NTAP240524C00106000 | 2024-05-09 9:43AM EDT | 106.00 | 4.40 | 3.30 | 4.30 | 0.00 | - | 8 | 17 | 36.62% |
| NTAP240524C00107000 | 2024-05-07 12:49PM EDT | 107.00 | 2.50 | 2.65 | 2.85 | 0.00 | - | 2 | 9 | 26.29% |
| NTAP240524C00108000 | 2024-05-09 3:38PM EDT | 108.00 | 2.08 | 2.10 | 2.55 | 0.00 | - | 11 | 18 | 28.91% |
| NTAP240524C00109000 | 2024-05-09 11:07AM EDT | 109.00 | 1.55 | 1.60 | 2.05 | 0.00 | - | 3 | 15 | 28.44% |
| NTAP240524C00110000 | 2024-05-09 12:27PM EDT | 110.00 | 1.08 | 1.15 | 1.35 | 0.00 | - | 2 | 14 | 24.83% |
| NTAP240524C00111000 | 2024-05-08 11:27AM EDT | 111.00 | 1.20 | 0.85 | 1.00 | 0.00 | - | 20 | 27 | 24.41% |
| NTAP240524C00112000 | 2024-05-03 10:15AM EDT | 112.00 | 0.20 | 0.55 | 1.25 | 0.00 | - | 1 | 1 | 31.37% |
| NTAP240524C00113000 | 2024-05-08 12:44PM EDT | 113.00 | 0.63 | 0.40 | 0.50 | 0.00 | - | - | 7 | 23.66% |
| NTAP240524C00114000 | 2024-05-06 3:58PM EDT | 114.00 | 0.42 | 0.25 | 0.40 | 0.00 | - | - | 2 | 24.61% |
| NTAP240524C00115000 | 2024-05-06 10:27AM EDT | 115.00 | 0.23 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 25.05% |
| NTAP240524C00117000 | 2024-05-09 12:27PM EDT | 117.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 2 | 2 | 27.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240524P00080000 | 2024-04-23 10:28AM EDT | 80.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 91.21% |
| NTAP240524P00087000 | 2024-04-24 9:56AM EDT | 87.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | - | 1 | 69.82% |
| NTAP240524P00089000 | 2024-04-29 3:52PM EDT | 89.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 58.59% |
| NTAP240524P00091000 | 2024-05-03 3:14PM EDT | 91.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 57.13% |
| NTAP240524P00092000 | 2024-05-02 2:10PM EDT | 92.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 2 | 3 | 51.37% |
| NTAP240524P00094000 | 2024-05-06 10:17AM EDT | 94.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NTAP240524P00095000 | 2024-05-06 11:07AM EDT | 95.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 56.30% |
| NTAP240524P00096000 | 2024-04-29 9:37AM EDT | 96.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 53.03% |
| NTAP240524P00097000 | 2024-05-09 9:41AM EDT | 97.00 | 0.13 | 0.05 | 0.75 | 0.00 | - | 4 | 82 | 49.71% |
| NTAP240524P00098000 | 2024-05-07 2:43PM EDT | 98.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 44 | 59 | 46.41% |
| NTAP240524P00099000 | 2024-05-06 10:17AM EDT | 99.00 | 0.22 | 0.05 | 0.40 | 0.00 | - | 5 | 9 | 35.40% |
| NTAP240524P00100000 | 2024-05-08 10:53AM EDT | 100.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 10 | 30 | 39.75% |
| NTAP240524P00101000 | 2024-04-26 12:31PM EDT | 101.00 | 2.15 | 0.05 | 0.20 | 0.00 | - | 1 | 8 | 24.27% |
| NTAP240524P00102000 | 2024-05-06 1:23PM EDT | 102.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 38 | 55 | 21.53% |
| NTAP240524P00103000 | 2024-05-08 1:07PM EDT | 103.00 | 0.34 | 0.20 | 0.30 | 0.00 | - | 9 | 72 | 21.14% |
| NTAP240524P00104000 | 2024-05-08 12:44PM EDT | 104.00 | 0.48 | 0.30 | 0.45 | 0.00 | - | 16 | 11 | 20.90% |
| NTAP240524P00105000 | 2024-05-08 12:40PM EDT | 105.00 | 0.70 | 0.50 | 0.60 | 0.00 | - | 1 | 9 | 19.85% |
| NTAP240524P00106000 | 2024-05-08 12:40PM EDT | 106.00 | 0.95 | 0.75 | 1.55 | 0.00 | - | 2 | 13 | 28.20% |
| NTAP240524P00107000 | 2024-05-09 12:27PM EDT | 107.00 | 1.48 | 1.00 | 1.70 | 0.00 | - | 3 | 6 | 25.12% |
| NTAP240524P00108000 | 2024-05-08 12:08PM EDT | 108.00 | 1.66 | 1.05 | 1.65 | 0.00 | - | - | 3 | 19.17% |
| NTAP240524P00109000 | 2024-05-09 10:57AM EDT | 109.00 | 2.40 | 1.45 | 2.15 | 0.00 | - | 1 | 1 | 18.58% |
| NTAP240524P00110000 | 2024-05-06 12:39PM EDT | 110.00 | 3.99 | 2.50 | 2.75 | 0.00 | - | - | 2 | 18.02% |
© 2024 Yahoo. All rights reserved.