NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240726C00095000 | 2024-06-21 1:09PM EDT | 95.00 | 32.95 | 30.70 | 34.50 | +32.95 | - | 1 | 0 | 85.77% |
| NTAP240726C00100000 | 2024-06-20 9:53AM EDT | 100.00 | 31.60 | 25.70 | 29.50 | +31.60 | - | - | 1 | 74.61% |
| NTAP240726C00120000 | 2024-06-21 1:07PM EDT | 120.00 | 8.90 | 8.40 | 10.70 | +0.63 | +7.62% | 4 | 2 | 40.75% |
| NTAP240726C00121000 | 2024-06-13 9:30AM EDT | 121.00 | 6.92 | 7.60 | 9.40 | 0.00 | - | 2 | 2 | 36.01% |
| NTAP240726C00124000 | 2024-06-20 1:35PM EDT | 124.00 | 5.65 | 5.50 | 7.20 | +5.65 | - | - | 3 | 33.81% |
| NTAP240726C00125000 | 2024-06-12 2:43PM EDT | 125.00 | 4.85 | 4.80 | 5.40 | 0.00 | - | - | 4 | 25.62% |
| NTAP240726C00126000 | 2024-06-13 9:30AM EDT | 126.00 | 3.34 | 4.20 | 4.60 | 0.00 | - | 1 | 1 | 24.11% |
| NTAP240726C00127000 | 2024-06-17 12:53PM EDT | 127.00 | 3.95 | 3.70 | 5.80 | 0.00 | - | 1 | 4 | 35.33% |
| NTAP240726C00128000 | 2024-06-20 1:36PM EDT | 128.00 | 3.45 | 3.20 | 5.40 | 0.00 | - | 1 | 3 | 35.85% |
| NTAP240726C00130000 | 2024-06-18 3:19PM EDT | 130.00 | 2.75 | 2.20 | 3.30 | 0.00 | - | 1 | 2 | 27.93% |
| NTAP240726C00133000 | 2024-06-17 12:25PM EDT | 133.00 | 1.55 | 1.35 | 2.85 | 0.00 | - | 25 | 29 | 32.08% |
| NTAP240726C00165000 | 2024-06-21 9:46AM EDT | 165.00 | 0.35 | 0.00 | 0.40 | +0.35 | - | 1 | 0 | 49.46% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240726P00100000 | 2024-06-18 3:14PM EDT | 100.00 | 0.37 | 0.00 | 1.40 | +0.37 | - | - | 2 | 56.74% |
| NTAP240726P00110000 | 2024-06-18 3:14PM EDT | 110.00 | 0.43 | 0.00 | 1.50 | +0.43 | - | - | 2 | 49.12% |
| NTAP240726P00116000 | 2024-06-11 9:58AM EDT | 116.00 | 1.25 | 0.15 | 0.60 | 0.00 | - | - | 1 | 26.88% |
| NTAP240726P00117000 | 2024-06-18 3:13PM EDT | 117.00 | 0.79 | 0.30 | 1.40 | +0.79 | - | - | 1 | 33.79% |
| NTAP240726P00118000 | 2024-06-18 12:12PM EDT | 118.00 | 0.53 | 0.45 | 2.05 | 0.00 | - | 2 | 2 | 37.48% |
| NTAP240726P00119000 | 2024-06-20 12:38PM EDT | 119.00 | 0.96 | 0.65 | 1.05 | 0.00 | - | 3 | 10 | 26.37% |
| NTAP240726P00120000 | 2024-06-21 1:35PM EDT | 120.00 | 1.00 | 0.75 | 1.20 | +1.00 | - | 8 | 0 | 25.76% |
| NTAP240726P00121000 | 2024-06-18 12:12PM EDT | 121.00 | 1.00 | 0.95 | 1.40 | 0.00 | - | 7 | 9 | 25.39% |
| NTAP240726P00122000 | 2024-06-21 1:35PM EDT | 122.00 | 1.45 | 1.20 | 1.65 | -0.12 | -7.64% | 3 | 17 | 25.20% |
| NTAP240726P00124000 | 2024-06-18 1:47PM EDT | 124.00 | 1.75 | 1.60 | 2.35 | 0.00 | - | 20 | 20 | 25.49% |
| NTAP240726P00126000 | 2024-06-18 12:20PM EDT | 126.00 | 2.30 | 2.55 | 2.95 | +2.30 | - | - | 30 | 24.05% |
| NTAP240726P00127000 | 2024-06-21 3:39PM EDT | 127.00 | 3.54 | 3.00 | 3.40 | +3.54 | - | 3 | 1 | 23.95% |
| NTAP240726P00128000 | 2024-06-18 12:20PM EDT | 128.00 | 3.02 | 3.50 | 3.90 | +3.02 | - | - | 30 | 23.89% |
| NTAP240726P00129000 | 2024-06-12 10:47AM EDT | 129.00 | 4.91 | 4.00 | 4.60 | 0.00 | - | - | 14 | 24.85% |
| NTAP240726P00130000 | 2024-06-13 2:25PM EDT | 130.00 | 5.00 | 4.50 | 5.20 | 0.00 | - | 2 | 44 | 24.93% |
© 2024 Yahoo. All rights reserved.