NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240628C00101000 | 2024-06-18 3:11PM EDT | 101.00 | 26.20 | 24.70 | 27.80 | 0.00 | - | 1 | 1 | 149.32% |
| NTAP240628C00110000 | 2024-06-20 1:35PM EDT | 110.00 | 18.00 | 15.90 | 18.90 | 0.00 | - | 85 | 85 | 110.25% |
| NTAP240628C00111000 | 2024-05-31 10:50AM EDT | 111.00 | 7.85 | 15.50 | 17.90 | 0.00 | - | 1 | 2 | 53.13% |
| NTAP240628C00112000 | 2024-05-31 10:06AM EDT | 112.00 | 8.60 | 13.90 | 17.00 | 0.00 | - | 10 | 10 | 103.56% |
| NTAP240628C00113000 | 2024-06-10 10:28AM EDT | 113.00 | 9.50 | 12.80 | 16.00 | 0.00 | - | 1 | 1 | 98.78% |
| NTAP240628C00114000 | 2024-06-03 2:20PM EDT | 114.00 | 5.70 | 12.00 | 15.00 | 0.00 | - | 62 | 28 | 93.99% |
| NTAP240628C00115000 | 2024-06-12 3:55PM EDT | 115.00 | 11.20 | 11.30 | 14.00 | 0.00 | - | 1 | 4 | 89.21% |
| NTAP240628C00116000 | 2024-06-10 1:20PM EDT | 116.00 | 6.99 | 9.80 | 13.00 | 0.00 | - | 2 | 16 | 84.38% |
| NTAP240628C00117000 | 2024-06-03 12:35PM EDT | 117.00 | 3.30 | 9.50 | 12.00 | 0.00 | - | 23 | 13 | 79.52% |
| NTAP240628C00118000 | 2024-06-20 11:56AM EDT | 118.00 | 11.00 | 7.90 | 11.00 | 0.00 | - | 2 | 30 | 74.61% |
| NTAP240628C00119000 | 2024-06-14 10:07AM EDT | 119.00 | 7.66 | 7.60 | 10.10 | 0.00 | - | 4 | 11 | 71.83% |
| NTAP240628C00120000 | 2024-06-17 12:23PM EDT | 120.00 | 7.00 | 5.80 | 9.00 | 0.00 | - | 1 | 25 | 64.70% |
| NTAP240628C00121000 | 2024-06-21 11:53AM EDT | 121.00 | 7.40 | 6.20 | 7.90 | +0.40 | +5.71% | 5 | 17 | 57.62% |
| NTAP240628C00122000 | 2024-06-20 2:34PM EDT | 122.00 | 6.05 | 5.70 | 6.40 | 0.00 | - | 13 | 118 | 42.14% |
| NTAP240628C00123000 | 2024-06-18 1:31PM EDT | 123.00 | 5.90 | 4.80 | 6.70 | 0.00 | - | 6 | 25 | 61.72% |
| NTAP240628C00124000 | 2024-06-21 10:28AM EDT | 124.00 | 3.90 | 3.90 | 4.20 | -1.00 | -20.41% | 10 | 20 | 28.47% |
| NTAP240628C00125000 | 2024-06-21 2:19PM EDT | 125.00 | 2.97 | 2.10 | 3.70 | -1.28 | -30.12% | 217 | 365 | 32.86% |
| NTAP240628C00126000 | 2024-06-21 3:54PM EDT | 126.00 | 2.37 | 2.40 | 2.60 | -0.59 | -19.93% | 6 | 23 | 25.46% |
| NTAP240628C00127000 | 2024-06-21 3:53PM EDT | 127.00 | 1.55 | 1.80 | 1.90 | -0.64 | -29.22% | 3 | 157 | 23.93% |
| NTAP240628C00128000 | 2024-06-21 3:50PM EDT | 128.00 | 0.99 | 1.25 | 1.40 | -0.66 | -40.00% | 846 | 282 | 24.07% |
| NTAP240628C00129000 | 2024-06-21 3:05PM EDT | 129.00 | 0.78 | 0.85 | 1.00 | -0.44 | -36.07% | 12 | 86 | 24.20% |
| NTAP240628C00130000 | 2024-06-21 3:58PM EDT | 130.00 | 0.60 | 0.55 | 0.70 | -0.30 | -33.33% | 64 | 91 | 24.46% |
| NTAP240628C00131000 | 2024-06-21 3:41PM EDT | 131.00 | 0.25 | 0.35 | 0.45 | +0.25 | - | 30 | 50 | 24.17% |
| NTAP240628C00132000 | 2024-06-21 12:23PM EDT | 132.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 24 | 104 | 24.56% |
| NTAP240628C00133000 | 2024-06-21 2:43PM EDT | 133.00 | 0.15 | 0.10 | 0.20 | -0.55 | -78.57% | 22 | 11 | 25.10% |
| NTAP240628C00134000 | 2024-06-21 2:37PM EDT | 134.00 | 0.15 | 0.05 | 0.15 | +0.15 | - | 14 | 7 | 26.42% |
| NTAP240628C00135000 | 2024-06-21 2:11PM EDT | 135.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 4 | 3 | 29.40% |
| NTAP240628C00150000 | 2024-06-21 2:34PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 162 | 32 | 57.42% |
| NTAP240628C00155000 | 2024-06-17 3:45PM EDT | 155.00 | 0.05 | 0.00 | 1.00 | +0.05 | - | - | 8 | 99.51% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240628P00098000 | 2024-05-29 12:59PM EDT | 98.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 125.39% |
| NTAP240628P00100000 | 2024-06-17 3:46PM EDT | 100.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 12 | 117.38% |
| NTAP240628P00102000 | 2024-06-18 10:09AM EDT | 102.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 3 | 125.20% |
| NTAP240628P00103000 | 2024-05-22 10:29AM EDT | 103.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 120.95% |
| NTAP240628P00104000 | 2024-05-23 9:40AM EDT | 104.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 101.76% |
| NTAP240628P00105000 | 2024-06-21 2:26PM EDT | 105.00 | 0.10 | 0.00 | 0.10 | -0.91 | -90.10% | 2 | 5 | 69.14% |
| NTAP240628P00106000 | 2024-06-21 2:00PM EDT | 106.00 | 0.05 | 0.05 | 0.20 | -1.04 | -95.41% | 1 | 2 | 76.17% |
| NTAP240628P00107000 | 2024-06-05 9:40AM EDT | 107.00 | 0.32 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 91.60% |
| NTAP240628P00108000 | 2024-05-30 11:42AM EDT | 108.00 | 1.45 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 75.88% |
| NTAP240628P00109000 | 2024-06-20 10:21AM EDT | 109.00 | 0.29 | 0.00 | 1.10 | 0.00 | - | 4 | 141 | 90.63% |
| NTAP240628P00110000 | 2024-06-03 10:11AM EDT | 110.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 78.91% |
| NTAP240628P00111000 | 2024-05-31 3:46PM EDT | 111.00 | 0.35 | 0.05 | 0.95 | 0.00 | - | 4 | 4 | 80.57% |
| NTAP240628P00112000 | 2024-06-05 9:40AM EDT | 112.00 | 0.46 | 0.05 | 1.00 | 0.00 | - | 1 | 75 | 77.59% |
| NTAP240628P00113000 | 2024-06-03 10:02AM EDT | 113.00 | 1.72 | 0.05 | 0.95 | 0.00 | - | 5 | 6 | 72.66% |
| NTAP240628P00114000 | 2024-06-10 3:30PM EDT | 114.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 64.75% |
| NTAP240628P00115000 | 2024-06-11 9:39AM EDT | 115.00 | 0.34 | 0.05 | 0.80 | 0.00 | - | 1 | 9 | 61.91% |
| NTAP240628P00116000 | 2024-06-11 1:11PM EDT | 116.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 7 | 7 | 67.04% |
| NTAP240628P00117000 | 2024-06-17 3:45PM EDT | 117.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 10 | 113 | 47.27% |
| NTAP240628P00118000 | 2024-06-07 10:15AM EDT | 118.00 | 1.21 | 0.05 | 0.20 | 0.00 | - | 7 | 8 | 41.41% |
| NTAP240628P00119000 | 2024-06-21 10:49AM EDT | 119.00 | 0.11 | 0.00 | 0.15 | -0.09 | -45.00% | 5 | 2 | 35.55% |
| NTAP240628P00120000 | 2024-06-18 2:05PM EDT | 120.00 | 0.18 | 0.05 | 0.30 | 0.00 | - | 17 | 23 | 38.18% |
| NTAP240628P00121000 | 2024-06-20 2:55PM EDT | 121.00 | 0.19 | 0.05 | 0.20 | 0.00 | - | 1 | 18 | 30.86% |
| NTAP240628P00122000 | 2024-06-21 9:44AM EDT | 122.00 | 0.37 | 0.10 | 0.20 | +0.10 | +37.04% | 2 | 148 | 27.20% |
| NTAP240628P00123000 | 2024-06-21 3:17PM EDT | 123.00 | 0.30 | 0.15 | 0.25 | -0.20 | -40.00% | 12 | 119 | 25.10% |
| NTAP240628P00124000 | 2024-06-21 3:54PM EDT | 124.00 | 0.35 | 0.25 | 0.35 | -0.25 | -41.67% | 40 | 53 | 23.73% |
| NTAP240628P00125000 | 2024-06-21 3:36PM EDT | 125.00 | 0.60 | 0.40 | 0.50 | -0.35 | -36.84% | 47 | 78 | 22.51% |
| NTAP240628P00126000 | 2024-06-21 3:59PM EDT | 126.00 | 0.70 | 0.65 | 0.80 | -0.25 | -26.32% | 878 | 250 | 22.78% |
| NTAP240628P00127000 | 2024-06-21 3:57PM EDT | 127.00 | 1.15 | 1.00 | 1.15 | -0.25 | -17.86% | 56 | 87 | 22.22% |
| NTAP240628P00128000 | 2024-06-21 3:59PM EDT | 128.00 | 1.55 | 1.45 | 1.60 | -0.45 | -22.50% | 49 | 70 | 21.61% |
| NTAP240628P00129000 | 2024-06-21 12:36PM EDT | 129.00 | 1.85 | 2.05 | 2.25 | +1.85 | - | 15 | 238 | 22.41% |
| NTAP240628P00130000 | 2024-06-20 1:34PM EDT | 130.00 | 3.50 | 1.80 | 3.10 | +3.50 | - | - | 23 | 25.20% |
| NTAP240628P00131000 | 2024-06-20 11:01AM EDT | 131.00 | 2.80 | 3.50 | 3.80 | +2.80 | - | - | 5 | 23.98% |
| NTAP240628P00132000 | 2024-06-13 10:26AM EDT | 132.00 | 6.22 | 2.75 | 4.70 | 0.00 | - | 4 | 4 | 25.64% |
| NTAP240628P00140000 | 2024-06-10 2:08PM EDT | 140.00 | 17.84 | 11.20 | 14.40 | 0.00 | - | - | 0 | 55.71% |
© 2024 Yahoo. All rights reserved.