NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240719C00075000 | 2024-03-06 11:39AM EDT | 75.00 | 31.24 | 29.00 | 33.50 | 0.00 | - | 2 | 1 | 47.90% |
| NTAP240719C00085000 | 2024-03-01 10:53AM EDT | 85.00 | 24.67 | 20.60 | 21.40 | 0.00 | - | 4 | 6 | 0.00% |
| NTAP240719C00087500 | 2024-03-01 10:55AM EDT | 87.50 | 24.80 | 18.30 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| NTAP240719C00090000 | 2024-04-30 11:11AM EDT | 90.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240719C00092500 | 2024-03-06 11:21AM EDT | 92.50 | 14.60 | 14.40 | 15.50 | 0.00 | - | 1 | 31 | 0.00% |
| NTAP240719C00095000 | 2024-05-02 10:02AM EDT | 95.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240719C00097500 | 2024-05-02 10:09AM EDT | 97.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTAP240719C00100000 | 2024-05-07 9:45AM EDT | 100.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP240719C00105000 | 2024-05-09 12:31PM EDT | 105.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NTAP240719C00110000 | 2024-05-09 2:29PM EDT | 110.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| NTAP240719C00115000 | 2024-05-09 3:37PM EDT | 115.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 3,184 | 0 | 3.13% |
| NTAP240719C00120000 | 2024-05-09 3:40PM EDT | 120.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NTAP240719C00125000 | 2024-05-09 11:26AM EDT | 125.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP240719C00130000 | 2024-05-09 3:21PM EDT | 130.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240719C00135000 | 2024-03-15 9:30AM EDT | 135.00 | 0.64 | 0.25 | 0.35 | 0.00 | - | - | 10 | 30.71% |
| NTAP240719C00140000 | 2024-05-09 11:20AM EDT | 140.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTAP240719C00145000 | 2024-05-09 9:31AM EDT | 145.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240719P00080000 | 2024-03-18 10:48AM EDT | 80.00 | 0.45 | 0.45 | 0.65 | 0.00 | - | - | 1 | 47.49% |
| NTAP240719P00082500 | 2024-02-27 4:39PM EDT | 82.50 | 3.80 | 0.25 | 0.45 | 0.00 | - | - | 35 | 40.04% |
| NTAP240719P00085000 | 2024-04-23 3:39PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NTAP240719P00087500 | 2024-05-02 9:45AM EDT | 87.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NTAP240719P00090000 | 2024-05-06 12:18PM EDT | 90.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTAP240719P00092500 | 2024-05-03 12:24PM EDT | 92.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NTAP240719P00095000 | 2024-05-09 9:47AM EDT | 95.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTAP240719P00097500 | 2024-05-09 12:11PM EDT | 97.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP240719P00100000 | 2024-05-09 12:19PM EDT | 100.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NTAP240719P00105000 | 2024-05-09 12:16PM EDT | 105.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NTAP240719P00110000 | 2024-05-09 2:29PM EDT | 110.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NTAP240719P00120000 | 2024-03-04 12:17PM EDT | 120.00 | 16.20 | 14.10 | 15.10 | 0.00 | - | 1 | 0 | 38.99% |
| NTAP240719P00125000 | 2024-03-01 4:59PM EDT | 125.00 | 20.70 | 19.00 | 21.00 | 0.00 | - | 1 | 1 | 51.49% |
| NTAP240719P00130000 | 2024-03-01 1:47PM EDT | 130.00 | 22.00 | 23.00 | 27.80 | 0.00 | - | 2 | 1 | 54.18% |
© 2024 Yahoo. All rights reserved.