NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240531C00098000 | 2024-05-02 11:02AM EDT | 98.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NTAP240531C00099000 | 2024-05-06 12:12PM EDT | 99.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP240531C00100000 | 2024-05-08 12:56PM EDT | 100.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240531C00101000 | 2024-05-06 12:12PM EDT | 101.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240531C00102000 | 2024-05-07 11:19AM EDT | 102.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240531C00103000 | 2024-05-08 2:38PM EDT | 103.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240531C00104000 | 2024-05-03 12:37PM EDT | 104.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NTAP240531C00105000 | 2024-05-06 10:41AM EDT | 105.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NTAP240531C00106000 | 2024-05-07 10:39AM EDT | 106.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NTAP240531C00107000 | 2024-05-06 3:49PM EDT | 107.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| NTAP240531C00108000 | 2024-05-09 1:10PM EDT | 108.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NTAP240531C00109000 | 2024-05-09 9:36AM EDT | 109.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NTAP240531C00110000 | 2024-05-09 10:55AM EDT | 110.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NTAP240531C00111000 | 2024-05-06 9:32AM EDT | 111.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP240531C00112000 | 2024-05-09 11:32AM EDT | 112.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP240531C00113000 | 2024-05-08 3:57PM EDT | 113.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NTAP240531C00115000 | 2024-05-06 3:50PM EDT | 115.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTAP240531C00116000 | 2024-05-07 10:06AM EDT | 116.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP240531C00117000 | 2024-05-08 12:37PM EDT | 117.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NTAP240531C00120000 | 2024-05-09 11:53AM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240531P00085000 | 2024-04-19 9:52AM EDT | 85.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NTAP240531P00086000 | 2024-04-29 2:49PM EDT | 86.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTAP240531P00087000 | 2024-04-22 3:28PM EDT | 87.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTAP240531P00088000 | 2024-05-08 10:02AM EDT | 88.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| NTAP240531P00089000 | 2024-05-06 12:12PM EDT | 89.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTAP240531P00090000 | 2024-05-06 2:15PM EDT | 90.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240531P00091000 | 2024-04-29 2:49PM EDT | 91.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NTAP240531P00092000 | 2024-04-29 10:14AM EDT | 92.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTAP240531P00093000 | 2024-05-07 9:52AM EDT | 93.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240531P00094000 | 2024-05-09 11:14AM EDT | 94.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTAP240531P00095000 | 2024-05-08 10:02AM EDT | 95.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| NTAP240531P00098000 | 2024-05-07 10:50AM EDT | 98.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NTAP240531P00099000 | 2024-05-07 10:06AM EDT | 99.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP240531P00100000 | 2024-05-07 9:45AM EDT | 100.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP240531P00101000 | 2024-05-08 3:33PM EDT | 101.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP240531P00102000 | 2024-05-07 10:06AM EDT | 102.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP240531P00103000 | 2024-05-08 11:45AM EDT | 103.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NTAP240531P00104000 | 2024-05-06 12:17PM EDT | 104.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NTAP240531P00105000 | 2024-05-08 3:32PM EDT | 105.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP240531P00106000 | 2024-05-06 12:38PM EDT | 106.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NTAP240531P00107000 | 2024-05-09 2:53PM EDT | 107.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NTAP240531P00108000 | 2024-05-09 12:30PM EDT | 108.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.20% |
| NTAP240531P00109000 | 2024-05-09 11:23AM EDT | 109.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| NTAP240531P00110000 | 2024-05-08 1:04PM EDT | 110.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP240531P00111000 | 2024-05-09 11:23AM EDT | 111.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| NTAP240531P00113000 | 2024-04-23 9:57AM EDT | 113.00 | 14.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP240531P00114000 | 2024-04-24 9:58AM EDT | 114.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.