NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116C00040000 | 2023-09-25 11:36AM EDT | 40.00 | 37.50 | 33.50 | 36.20 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 51.90 | 46.00 | 50.50 | 0.00 | - | 1 | 1 | 38.46% |
| NTAP260116C00065000 | 2024-04-17 11:39AM EDT | 65.00 | 41.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00067500 | 2024-02-01 2:29PM EDT | 67.50 | 26.10 | 41.00 | 44.80 | 0.00 | - | - | 1 | 39.27% |
| NTAP260116C00070000 | 2024-05-08 3:39PM EDT | 70.00 | 43.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00072500 | 2024-04-17 3:15PM EDT | 72.50 | 35.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NTAP260116C00075000 | 2024-05-01 12:12PM EDT | 75.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP260116C00077500 | 2023-11-29 10:34AM EDT | 77.50 | 21.60 | 18.80 | 21.30 | 0.00 | - | - | 3 | 0.00% |
| NTAP260116C00080000 | 2024-04-11 10:06AM EDT | 80.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00082500 | 2024-04-18 3:33PM EDT | 82.50 | 28.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTAP260116C00085000 | 2024-04-10 11:12AM EDT | 85.00 | 28.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP260116C00087500 | 2024-04-30 11:03AM EDT | 87.50 | 26.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTAP260116C00090000 | 2024-04-22 10:48AM EDT | 90.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NTAP260116C00092500 | 2024-03-01 11:48AM EDT | 92.50 | 29.81 | 24.70 | 25.60 | 0.00 | - | 1 | 2 | 32.17% |
| NTAP260116C00095000 | 2024-04-22 10:50AM EDT | 95.00 | 18.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTAP260116C00097500 | 2024-04-22 3:30PM EDT | 97.50 | 17.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP260116C00100000 | 2024-05-03 10:03AM EDT | 100.00 | 20.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00105000 | 2024-05-06 3:18PM EDT | 105.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTAP260116C00110000 | 2024-05-09 2:26PM EDT | 110.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NTAP260116C00115000 | 2024-05-08 12:37PM EDT | 115.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NTAP260116C00120000 | 2024-04-25 12:17PM EDT | 120.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NTAP260116C00125000 | 2024-05-09 9:35AM EDT | 125.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| NTAP260116C00130000 | 2024-03-01 10:30AM EDT | 130.00 | 8.88 | 9.00 | 9.70 | 0.00 | - | 2 | 100 | 30.40% |
| NTAP260116C00135000 | 2024-03-01 12:25PM EDT | 135.00 | 10.71 | 7.70 | 8.40 | 0.00 | - | 4 | 4 | 30.20% |
| NTAP260116C00140000 | 2024-04-26 9:54AM EDT | 140.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP260116C00145000 | 2024-05-06 3:33PM EDT | 145.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTAP260116C00150000 | 2024-04-24 9:30AM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP260116C00155000 | 2024-04-22 9:45AM EDT | 155.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NTAP260116C00160000 | 2024-03-26 10:35AM EDT | 160.00 | 4.20 | 1.95 | 3.20 | 0.00 | - | 5 | 5 | 27.42% |
| NTAP260116C00165000 | 2024-03-07 11:21AM EDT | 165.00 | 3.90 | 3.60 | 4.00 | 0.00 | - | 20 | 21 | 30.88% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116P00037500 | 2023-11-17 11:38AM EDT | 37.50 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 64.70% |
| NTAP260116P00040000 | 2023-10-12 1:07PM EDT | 40.00 | 1.58 | 0.95 | 1.45 | 0.00 | - | 1 | 2 | 50.75% |
| NTAP260116P00042500 | 2024-03-04 10:30AM EDT | 42.50 | 0.80 | 0.25 | 2.30 | 0.00 | - | 1 | 2 | 56.52% |
| NTAP260116P00045000 | 2023-12-22 10:39AM EDT | 45.00 | 1.50 | 1.10 | 1.40 | 0.00 | - | 18 | 24 | 47.02% |
| NTAP260116P00050000 | 2023-12-22 10:39AM EDT | 50.00 | 2.00 | 1.50 | 1.85 | 0.00 | - | 36 | 36 | 45.17% |
| NTAP260116P00055000 | 2024-04-17 12:15PM EDT | 55.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NTAP260116P00060000 | 2024-05-02 11:03AM EDT | 60.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP260116P00065000 | 2024-04-04 3:32PM EDT | 65.00 | 2.50 | 2.05 | 2.40 | 0.00 | - | 3 | 9 | 34.67% |
| NTAP260116P00067500 | 2024-03-08 12:30PM EDT | 67.50 | 3.07 | 2.55 | 3.00 | 0.00 | - | 2 | 7 | 35.13% |
| NTAP260116P00070000 | 2024-02-22 11:32AM EDT | 70.00 | 5.70 | 1.70 | 5.00 | 0.00 | - | 22 | 23 | 40.03% |
| NTAP260116P00072500 | 2024-02-26 11:03AM EDT | 72.50 | 6.00 | 3.30 | 3.70 | 0.00 | - | 4 | 4 | 33.55% |
| NTAP260116P00075000 | 2024-04-18 10:01AM EDT | 75.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NTAP260116P00077500 | 2024-04-25 11:17AM EDT | 77.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP260116P00080000 | 2024-05-03 12:07PM EDT | 80.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NTAP260116P00082500 | 2024-04-05 1:19PM EDT | 82.50 | 5.80 | 5.10 | 5.60 | 0.00 | - | 4 | 18 | 30.92% |
| NTAP260116P00085000 | 2024-04-18 9:59AM EDT | 85.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP260116P00087500 | 2024-04-30 9:55AM EDT | 87.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NTAP260116P00090000 | 2024-04-17 12:13PM EDT | 90.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP260116P00092500 | 2024-03-05 3:56PM EDT | 92.50 | 9.51 | 8.40 | 9.00 | 0.00 | - | 1 | 1 | 30.25% |
| NTAP260116P00095000 | 2024-03-11 11:47AM EDT | 95.00 | 10.80 | 9.50 | 10.20 | 0.00 | - | 2 | 2 | 30.49% |
| NTAP260116P00097500 | 2024-04-05 11:53AM EDT | 97.50 | 10.50 | 9.70 | 10.30 | 0.00 | - | 5 | 6 | 28.40% |
| NTAP260116P00100000 | 2024-05-03 11:34AM EDT | 100.00 | 11.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NTAP260116P00105000 | 2024-04-09 3:49PM EDT | 105.00 | 13.30 | 12.80 | 13.50 | 0.00 | - | 10 | 12 | 27.36% |
© 2024 Yahoo. All rights reserved.