NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240607C00098000 | 2024-04-26 10:59AM EDT | 98.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTAP240607C00101000 | 2024-05-08 3:52PM EDT | 101.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240607C00104000 | 2024-05-10 12:50PM EDT | 104.00 | 7.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP240607C00105000 | 2024-05-20 3:29PM EDT | 105.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240607C00106000 | 2024-05-02 1:04PM EDT | 106.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTAP240607C00107000 | 2024-05-13 11:13AM EDT | 107.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240607C00108000 | 2024-05-15 9:36AM EDT | 108.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240607C00109000 | 2024-05-20 10:42AM EDT | 109.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240607C00110000 | 2024-05-22 10:51AM EDT | 110.00 | 6.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NTAP240607C00111000 | 2024-05-22 3:32PM EDT | 111.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NTAP240607C00112000 | 2024-05-22 3:30PM EDT | 112.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240607C00113000 | 2024-05-22 2:47PM EDT | 113.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240607C00114000 | 2024-05-22 3:50PM EDT | 114.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP240607C00115000 | 2024-05-22 3:00PM EDT | 115.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| NTAP240607C00117000 | 2024-05-16 1:26PM EDT | 117.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NTAP240607C00120000 | 2024-05-20 3:59PM EDT | 120.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP240607C00122000 | 2024-05-20 9:35AM EDT | 122.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTAP240607C00123000 | 2024-05-15 10:51AM EDT | 123.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NTAP240607C00130000 | 2024-05-22 12:08PM EDT | 130.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240607P00080000 | 2024-05-17 10:59AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NTAP240607P00089000 | 2024-04-30 2:58PM EDT | 89.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTAP240607P00090000 | 2024-05-09 1:34PM EDT | 90.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTAP240607P00092000 | 2024-05-06 1:03PM EDT | 92.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240607P00093000 | 2024-05-01 3:40PM EDT | 93.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTAP240607P00094000 | 2024-05-15 10:07AM EDT | 94.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTAP240607P00095000 | 2024-05-20 3:29PM EDT | 95.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240607P00098000 | 2024-05-10 12:10PM EDT | 98.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240607P00100000 | 2024-05-22 9:44AM EDT | 100.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240607P00103000 | 2024-05-15 10:46AM EDT | 103.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NTAP240607P00104000 | 2024-05-13 10:23AM EDT | 104.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240607P00105000 | 2024-05-22 9:44AM EDT | 105.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240607P00106000 | 2024-05-17 1:16PM EDT | 106.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP240607P00107000 | 2024-05-20 1:45PM EDT | 107.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP240607P00108000 | 2024-05-14 1:35PM EDT | 108.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NTAP240607P00109000 | 2024-05-16 1:50PM EDT | 109.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTAP240607P00110000 | 2024-05-16 2:13PM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP240607P00111000 | 2024-05-22 2:21PM EDT | 111.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NTAP240607P00114000 | 2024-05-22 2:10PM EDT | 114.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NTAP240607P00115000 | 2024-05-22 2:22PM EDT | 115.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240607P00120000 | 2024-05-15 9:55AM EDT | 120.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240607P00125000 | 2024-05-15 1:17PM EDT | 125.00 | 14.83 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.