NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240712C00116000 | 2024-06-06 2:31PM EDT | 116.00 | 6.65 | 9.90 | 13.80 | 0.00 | - | 1 | 0 | 55.93% |
| NTAP240712C00117000 | 2024-06-17 12:53PM EDT | 117.00 | 10.63 | 9.00 | 12.50 | 0.00 | - | 1 | 12 | 49.59% |
| NTAP240712C00118000 | 2024-06-12 3:19PM EDT | 118.00 | 10.00 | 8.40 | 11.20 | 0.00 | - | 1 | 4 | 43.26% |
| NTAP240712C00120000 | 2024-06-10 11:52AM EDT | 120.00 | 4.60 | 7.20 | 9.40 | 0.00 | - | 5 | 4 | 39.87% |
| NTAP240712C00121000 | 2024-06-11 1:44PM EDT | 121.00 | 6.00 | 7.00 | 8.50 | 0.00 | - | 1 | 22 | 37.98% |
| NTAP240712C00122000 | 2024-06-12 3:47PM EDT | 122.00 | 5.25 | 6.20 | 8.20 | 0.00 | - | 7 | 8 | 41.80% |
| NTAP240712C00124000 | 2024-06-17 11:26AM EDT | 124.00 | 3.90 | 4.60 | 5.00 | +3.90 | - | - | 3 | 23.95% |
| NTAP240712C00125000 | 2024-06-20 11:48AM EDT | 125.00 | 5.58 | 3.90 | 4.30 | 0.00 | - | 6 | 21 | 23.58% |
| NTAP240712C00126000 | 2024-06-21 10:35AM EDT | 126.00 | 3.40 | 3.30 | 3.60 | +0.65 | +23.64% | 1 | 0 | 22.80% |
| NTAP240712C00127000 | 2024-06-21 10:35AM EDT | 127.00 | 2.85 | 2.75 | 3.10 | -0.50 | -14.93% | 4 | 8 | 23.28% |
| NTAP240712C00128000 | 2024-06-21 10:35AM EDT | 128.00 | 2.40 | 2.25 | 2.55 | -0.35 | -12.73% | 1 | 14 | 22.84% |
| NTAP240712C00129000 | 2024-06-21 3:28PM EDT | 129.00 | 1.62 | 1.80 | 2.65 | -1.58 | -49.38% | 3 | 5 | 27.42% |
| NTAP240712C00130000 | 2024-06-21 12:09PM EDT | 130.00 | 1.90 | 1.45 | 1.65 | +0.06 | +3.26% | 3 | 109 | 22.16% |
| NTAP240712C00131000 | 2024-06-20 11:01AM EDT | 131.00 | 2.40 | 1.10 | 1.35 | 0.00 | - | 8 | 9 | 22.39% |
| NTAP240712C00132000 | 2024-06-20 2:31PM EDT | 132.00 | 1.39 | 0.85 | 1.10 | 0.00 | - | 2 | 501 | 22.66% |
| NTAP240712C00133000 | 2024-06-21 3:28PM EDT | 133.00 | 0.70 | 0.70 | 0.90 | +0.70 | - | 3 | 3 | 23.02% |
| NTAP240712C00145000 | 2024-06-18 3:18PM EDT | 145.00 | 0.30 | 0.05 | 1.50 | +0.30 | - | - | 2 | 55.20% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240712P00105000 | 2024-06-18 12:15PM EDT | 105.00 | 0.38 | 0.00 | 1.50 | +0.38 | - | - | 5 | 63.28% |
| NTAP240712P00108000 | 2024-06-18 12:15PM EDT | 108.00 | 0.43 | 0.00 | 1.50 | +0.43 | - | - | 5 | 56.25% |
| NTAP240712P00110000 | 2024-06-05 3:55PM EDT | 110.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 51.56% |
| NTAP240712P00113000 | 2024-06-11 10:52AM EDT | 113.00 | 0.35 | 0.05 | 1.55 | 0.00 | - | - | 282 | 56.74% |
| NTAP240712P00115000 | 2024-06-12 9:50AM EDT | 115.00 | 0.28 | 0.05 | 1.55 | 0.00 | - | 6 | 13 | 51.34% |
| NTAP240712P00116000 | 2024-06-12 10:11AM EDT | 116.00 | 0.35 | 0.10 | 1.60 | 0.00 | - | 249 | 249 | 49.27% |
| NTAP240712P00117000 | 2024-05-30 11:00AM EDT | 117.00 | 5.31 | 0.10 | 1.00 | 0.00 | - | 10 | 10 | 38.79% |
| NTAP240712P00118000 | 2024-06-10 1:39PM EDT | 118.00 | 1.60 | 0.15 | 1.70 | 0.00 | - | 4 | 2 | 44.92% |
| NTAP240712P00119000 | 2024-06-17 3:50PM EDT | 119.00 | 0.55 | 0.20 | 1.70 | 0.00 | - | 5 | 2 | 42.09% |
| NTAP240712P00120000 | 2024-06-04 2:01PM EDT | 120.00 | 4.10 | 0.35 | 1.80 | 0.00 | - | 6 | 6 | 40.31% |
| NTAP240712P00121000 | 2024-06-12 3:45PM EDT | 121.00 | 1.29 | 0.50 | 0.70 | 0.00 | - | 1 | 11 | 24.83% |
| NTAP240712P00122000 | 2024-06-21 3:53PM EDT | 122.00 | 0.85 | 0.65 | 0.85 | -0.10 | -10.53% | 10 | 3 | 24.17% |
| NTAP240712P00123000 | 2024-06-21 12:48PM EDT | 123.00 | 0.90 | 0.90 | 1.05 | +0.05 | +5.88% | 7 | 9 | 23.71% |
| NTAP240712P00124000 | 2024-06-21 2:17PM EDT | 124.00 | 1.35 | 1.10 | 1.30 | -0.05 | -3.57% | 10 | 53 | 23.37% |
| NTAP240712P00125000 | 2024-06-21 11:23AM EDT | 125.00 | 1.55 | 1.45 | 1.65 | -0.70 | -31.11% | 1 | 24 | 23.51% |
| NTAP240712P00126000 | 2024-06-21 12:33PM EDT | 126.00 | 1.80 | 1.80 | 2.65 | +1.80 | - | 7 | 15 | 28.78% |
| NTAP240712P00127000 | 2024-06-14 9:44AM EDT | 127.00 | 3.32 | 2.25 | 2.50 | 0.00 | - | 1 | 3 | 23.63% |
| NTAP240712P00128000 | 2024-06-21 1:14PM EDT | 128.00 | 3.00 | 2.60 | 3.00 | +3.00 | - | 3 | 10 | 23.60% |
| NTAP240712P00129000 | 2024-06-21 3:54PM EDT | 129.00 | 3.60 | 3.30 | 3.60 | +3.60 | - | 3 | 0 | 23.95% |
© 2024 Yahoo. All rights reserved.