NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240705C00107000 | 2024-05-31 10:05AM EDT | 107.00 | 13.20 | 19.40 | 21.90 | 0.00 | - | 2 | 2 | 84.47% |
| NTAP240705C00111000 | 2024-06-11 9:30AM EDT | 111.00 | 12.50 | 14.90 | 18.80 | 0.00 | - | 1 | 1 | 87.28% |
| NTAP240705C00113000 | 2024-05-30 3:55PM EDT | 113.00 | 7.97 | 12.80 | 16.80 | 0.00 | - | 3 | 3 | 80.15% |
| NTAP240705C00114000 | 2024-06-03 2:48PM EDT | 114.00 | 6.00 | 11.90 | 15.40 | 0.00 | - | 5 | 0 | 70.41% |
| NTAP240705C00115000 | 2024-06-20 12:24PM EDT | 115.00 | 13.20 | 10.80 | 14.80 | 0.00 | - | 2 | 6 | 73.00% |
| NTAP240705C00116000 | 2024-05-31 11:48AM EDT | 116.00 | 4.45 | 9.90 | 13.80 | 0.00 | - | 3 | 3 | 69.39% |
| NTAP240705C00117000 | 2024-06-18 12:12PM EDT | 117.00 | 12.00 | 8.80 | 11.90 | 0.00 | - | 20 | 43 | 52.44% |
| NTAP240705C00118000 | 2024-06-12 10:53AM EDT | 118.00 | 9.36 | 8.40 | 10.90 | 0.00 | - | 2 | 16 | 49.17% |
| NTAP240705C00119000 | 2024-06-13 11:06AM EDT | 119.00 | 8.75 | 8.00 | 9.30 | 0.00 | - | 2 | 2 | 36.06% |
| NTAP240705C00120000 | 2024-06-17 10:26AM EDT | 120.00 | 5.77 | 7.60 | 8.40 | 0.00 | - | 3 | 10 | 34.82% |
| NTAP240705C00121000 | 2024-06-11 9:34AM EDT | 121.00 | 4.00 | 6.80 | 7.30 | 0.00 | - | 14 | 21 | 30.13% |
| NTAP240705C00122000 | 2024-06-07 1:22PM EDT | 122.00 | 2.45 | 5.90 | 6.50 | 0.00 | - | 2 | 3 | 30.13% |
| NTAP240705C00123000 | 2024-06-14 12:40PM EDT | 123.00 | 4.52 | 5.10 | 7.30 | 0.00 | - | - | 2 | 48.93% |
| NTAP240705C00124000 | 2024-06-14 10:46AM EDT | 124.00 | 4.05 | 4.30 | 4.60 | 0.00 | - | 1 | 0 | 24.76% |
| NTAP240705C00125000 | 2024-06-18 9:59AM EDT | 125.00 | 4.00 | 3.50 | 3.80 | 0.00 | - | 2 | 10 | 23.51% |
| NTAP240705C00126000 | 2024-06-18 12:23PM EDT | 126.00 | 3.99 | 2.85 | 3.10 | 0.00 | - | 1 | 10 | 22.85% |
| NTAP240705C00127000 | 2024-06-21 3:52PM EDT | 127.00 | 2.05 | 2.30 | 2.55 | -0.20 | -8.89% | 9 | 10 | 23.11% |
| NTAP240705C00128000 | 2024-06-21 3:54PM EDT | 128.00 | 1.77 | 1.80 | 2.05 | -0.40 | -18.43% | 5 | 8 | 23.12% |
| NTAP240705C00129000 | 2024-06-21 1:26PM EDT | 129.00 | 1.40 | 1.35 | 1.50 | -0.35 | -20.00% | 5 | 67 | 21.85% |
| NTAP240705C00130000 | 2024-06-20 1:35PM EDT | 130.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 5 | 34 | 22.49% |
| NTAP240705C00131000 | 2024-06-20 9:34AM EDT | 131.00 | 2.50 | 0.65 | 0.85 | +2.50 | - | - | 3 | 21.78% |
| NTAP240705C00132000 | 2024-06-21 1:31PM EDT | 132.00 | 0.55 | 0.50 | 0.65 | +0.55 | - | 4 | 8 | 22.17% |
| NTAP240705C00133000 | 2024-06-20 12:30PM EDT | 133.00 | 0.75 | 0.35 | 0.50 | 0.00 | - | 23 | 8 | 22.68% |
| NTAP240705C00134000 | 2024-06-20 11:16AM EDT | 134.00 | 0.90 | 0.20 | 0.35 | +0.90 | - | - | 2 | 22.53% |
| NTAP240705C00135000 | 2024-06-21 9:30AM EDT | 135.00 | 0.40 | 0.15 | 0.30 | -0.06 | -13.04% | 1 | 5 | 23.83% |
| NTAP240705C00140000 | 2024-06-18 1:31PM EDT | 140.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 34.38% |
| NTAP240705C00145000 | 2024-05-30 1:35PM EDT | 145.00 | 0.65 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 42.19% |
| NTAP240705C00155000 | 2024-06-13 10:07AM EDT | 155.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 72.51% |
| NTAP240705C00160000 | 2024-06-17 3:05PM EDT | 160.00 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 2 | 81.10% |
| NTAP240705C00165000 | 2024-06-17 3:05PM EDT | 165.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 2 | 79.00% |
| NTAP240705C00170000 | 2024-06-20 9:34AM EDT | 170.00 | 0.15 | 0.00 | 0.15 | +0.15 | - | - | 61 | 66.99% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240705P00107000 | 2024-06-11 10:46AM EDT | 107.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 62.21% |
| NTAP240705P00108000 | 2024-05-30 9:35AM EDT | 108.00 | 1.49 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 59.62% |
| NTAP240705P00109000 | 2024-06-03 11:50AM EDT | 109.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 57.03% |
| NTAP240705P00110000 | 2024-06-06 3:57PM EDT | 110.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 9 | 54.39% |
| NTAP240705P00111000 | 2024-06-07 10:56AM EDT | 111.00 | 0.35 | 0.05 | 0.80 | 0.00 | - | 10 | 40 | 52.54% |
| NTAP240705P00112000 | 2024-06-11 10:46AM EDT | 112.00 | 0.22 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 59.28% |
| NTAP240705P00113000 | 2024-06-07 10:56AM EDT | 113.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 55.27% |
| NTAP240705P00115000 | 2024-06-04 11:57AM EDT | 115.00 | 1.55 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 45.12% |
| NTAP240705P00116000 | 2024-06-11 11:09AM EDT | 116.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 5 | 36.04% |
| NTAP240705P00117000 | 2024-06-21 12:24PM EDT | 117.00 | 0.15 | 0.05 | 0.20 | -0.06 | -28.57% | 1 | 40 | 30.47% |
| NTAP240705P00118000 | 2024-06-21 3:55PM EDT | 118.00 | 0.15 | 0.05 | 0.25 | -0.12 | -44.44% | 2 | 80 | 29.64% |
| NTAP240705P00119000 | 2024-06-11 3:14PM EDT | 119.00 | 0.55 | 0.10 | 0.25 | 0.00 | - | - | 3 | 27.20% |
| NTAP240705P00120000 | 2024-06-21 2:25PM EDT | 120.00 | 0.26 | 0.15 | 0.30 | -0.22 | -45.83% | 3 | 3 | 25.93% |
| NTAP240705P00121000 | 2024-06-17 3:02PM EDT | 121.00 | 0.55 | 0.20 | 0.35 | 0.00 | - | 2 | 5 | 24.44% |
| NTAP240705P00122000 | 2024-06-21 2:57PM EDT | 122.00 | 0.42 | 0.35 | 0.45 | -0.18 | -30.00% | 1 | 18 | 23.58% |
| NTAP240705P00123000 | 2024-06-21 10:26AM EDT | 123.00 | 0.70 | 0.50 | 0.60 | -0.05 | -6.67% | 7 | 18 | 23.10% |
| NTAP240705P00124000 | 2024-06-21 11:04AM EDT | 124.00 | 0.84 | 0.70 | 0.80 | -0.21 | -20.00% | 175 | 11 | 22.66% |
| NTAP240705P00125000 | 2024-06-21 2:33PM EDT | 125.00 | 1.20 | 0.95 | 1.10 | +1.20 | - | 101 | 12 | 22.80% |
| NTAP240705P00126000 | 2024-06-20 10:15AM EDT | 126.00 | 1.30 | 1.30 | 1.45 | 0.00 | - | 10 | 11 | 22.75% |
| NTAP240705P00127000 | 2024-06-21 2:33PM EDT | 127.00 | 2.07 | 1.50 | 1.90 | +2.07 | - | 1 | 9 | 23.00% |
| NTAP240705P00128000 | 2024-06-20 2:14PM EDT | 128.00 | 2.65 | 2.15 | 2.40 | +2.65 | - | - | 14 | 23.02% |
| NTAP240705P00129000 | 2024-06-20 9:59AM EDT | 129.00 | 2.20 | 2.80 | 2.95 | +2.20 | - | - | 7 | 22.80% |
| NTAP240705P00130000 | 2024-06-20 10:15AM EDT | 130.00 | 3.20 | 2.40 | 3.70 | 0.00 | - | 4 | 6 | 24.05% |
| NTAP240705P00131000 | 2024-06-21 3:55PM EDT | 131.00 | 4.40 | 4.20 | 4.40 | +4.40 | - | 5 | 1 | 24.12% |
© 2024 Yahoo. All rights reserved.