Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTAP240328C00082000 | 2024-02-21 12:23PM EDT | 82.00 | 5.50 | 20.50 | 24.80 | 0.00 | - | - | 5 | 472.46% |
NTAP240328C00083000 | 2024-02-21 12:23PM EDT | 83.00 | 4.90 | 19.60 | 23.90 | 0.00 | - | - | 6 | 464.45% |
NTAP240328C00084000 | 2024-02-26 10:59AM EDT | 84.00 | 5.80 | 19.00 | 23.20 | 0.00 | - | 2 | 2 | 248.44% |
NTAP240328C00085000 | 2024-03-28 11:45AM EDT | 85.00 | 20.65 | 18.20 | 21.90 | +14.40 | +230.40% | 1 | 1 | 226.17% |
NTAP240328C00087000 | 2024-03-04 11:16AM EDT | 87.00 | 18.30 | 16.10 | 19.70 | 0.00 | - | 1 | 1 | 148.44% |
NTAP240328C00088000 | 2024-03-08 12:00PM EDT | 88.00 | 17.27 | 15.10 | 18.70 | 0.00 | - | 1 | 14 | 140.63% |
NTAP240328C00089000 | 2024-03-01 12:21PM EDT | 89.00 | 21.70 | 14.10 | 17.70 | 0.00 | - | 17 | 74 | 132.81% |
NTAP240328C00090000 | 2024-03-28 1:53PM EDT | 90.00 | 15.50 | 14.80 | 15.30 | 0.00 | - | 2 | 28 | 174.22% |
NTAP240328C00091000 | 2024-03-01 10:55AM EDT | 91.00 | 20.00 | 12.10 | 14.20 | 0.00 | - | 4 | 3 | 187.89% |
NTAP240328C00093000 | 2024-03-15 2:31PM EDT | 93.00 | 8.25 | 11.00 | 13.80 | 0.00 | - | - | 5 | 187.89% |
NTAP240328C00094000 | 2024-03-01 2:55PM EDT | 94.00 | 13.93 | 9.10 | 11.40 | 0.00 | - | 1 | 0 | 175.59% |
NTAP240328C00095000 | 2024-03-25 9:33AM EDT | 95.00 | 9.50 | 8.30 | 11.80 | 0.00 | - | 3 | 11 | 122.66% |
NTAP240328C00096000 | 2024-03-01 10:48AM EDT | 96.00 | 13.51 | 7.30 | 10.80 | 0.00 | - | 4 | 4 | 112.11% |
NTAP240328C00097000 | 2024-03-25 9:34AM EDT | 97.00 | 7.50 | 6.10 | 9.90 | 0.00 | - | 3 | 8 | 94.14% |
NTAP240328C00098000 | 2024-03-15 2:27PM EDT | 98.00 | 4.20 | 5.30 | 8.90 | 0.00 | - | 4 | 7 | 97.27% |
NTAP240328C00099000 | 2024-03-26 9:41AM EDT | 99.00 | 7.10 | 5.10 | 6.30 | 0.00 | - | 10 | 16 | 104.69% |
NTAP240328C00100000 | 2024-03-28 1:39PM EDT | 100.00 | 5.08 | 3.30 | 6.90 | -0.89 | -14.91% | 7 | 128 | 75.00% |
NTAP240328C00101000 | 2024-03-21 9:40AM EDT | 101.00 | 4.00 | 2.80 | 6.00 | 0.00 | - | 1 | 13 | 85.94% |
NTAP240328C00102000 | 2024-03-28 12:49PM EDT | 102.00 | 2.95 | 2.65 | 3.20 | -1.10 | -27.16% | 1 | 130 | 58.98% |
NTAP240328C00103000 | 2024-03-28 11:34AM EDT | 103.00 | 2.70 | 1.80 | 2.30 | +0.90 | +50.00% | 70 | 437 | 51.47% |
NTAP240328C00104000 | 2024-03-28 10:10AM EDT | 104.00 | 1.02 | 0.85 | 1.15 | +0.40 | +64.52% | 4 | 318 | 28.03% |
NTAP240328C00105000 | 2024-03-28 1:30PM EDT | 105.00 | 0.12 | 0.10 | 0.20 | -0.33 | -73.33% | 45 | 326 | 11.62% |
NTAP240328C00106000 | 2024-03-28 11:23AM EDT | 106.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 70 | 316 | 16.60% |
NTAP240328C00107000 | 2024-03-27 11:09AM EDT | 107.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 423 | 26.56% |
NTAP240328C00108000 | 2024-03-27 9:54AM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 744 | 35.74% |
NTAP240328C00109000 | 2024-03-25 3:32PM EDT | 109.00 | 0.13 | 0.00 | 0.70 | 0.00 | - | 16 | 48 | 74.12% |
NTAP240328C00110000 | 2024-03-25 1:40PM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 13 | 51 | 52.73% |
NTAP240328C00111000 | 2024-03-11 10:20AM EDT | 111.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 97.95% |
NTAP240328C00114000 | 2024-03-19 3:37PM EDT | 114.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 94.14% |
NTAP240328C00115000 | 2024-03-06 10:33AM EDT | 115.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 19 | 81.25% |
NTAP240328C00117000 | 2024-03-05 10:45AM EDT | 117.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | - | 2 | 150.20% |
NTAP240328C00120000 | 2024-03-22 9:35AM EDT | 120.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1,220 | 132.03% |
NTAP240328C00130000 | 2024-03-18 12:47PM EDT | 130.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 258.01% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTAP240328P00074000 | 2024-02-29 3:56PM EDT | 74.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | - | 2 | 396.88% |
NTAP240328P00076000 | 2024-03-01 1:51PM EDT | 76.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 5 | 5 | 371.09% |
NTAP240328P00079000 | 2024-02-29 4:10PM EDT | 79.00 | 0.55 | 0.00 | 0.65 | 0.00 | - | 40 | 41 | 328.91% |
NTAP240328P00080000 | 2024-03-01 3:07PM EDT | 80.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 12 | 5 | 383.40% |
NTAP240328P00081000 | 2024-02-29 2:39PM EDT | 81.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | - | 1 | 314.06% |
NTAP240328P00082000 | 2024-02-23 12:34PM EDT | 82.00 | 1.77 | 0.00 | 2.10 | 0.00 | - | 1 | 2 | 390.43% |
NTAP240328P00083000 | 2024-03-01 10:36AM EDT | 83.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 185.94% |
NTAP240328P00084000 | 2024-02-26 3:52PM EDT | 84.00 | 1.95 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 361.52% |
NTAP240328P00085000 | 2024-02-14 1:53PM EDT | 85.00 | 2.42 | 0.00 | 0.05 | 0.00 | - | 4 | 3 | 168.75% |
NTAP240328P00086000 | 2024-03-01 1:47PM EDT | 86.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 160.94% |
NTAP240328P00087000 | 2024-02-29 3:01PM EDT | 87.00 | 2.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 242.19% |
NTAP240328P00088000 | 2024-02-29 4:58PM EDT | 88.00 | 3.00 | 0.00 | 0.05 | 0.00 | - | - | 22 | 143.75% |
NTAP240328P00089000 | 2024-03-01 10:44AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 315 | 135.94% |
NTAP240328P00090000 | 2024-03-01 11:12AM EDT | 90.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 207.03% |
NTAP240328P00091000 | 2024-02-29 4:55PM EDT | 91.00 | 4.60 | 0.00 | 0.75 | 0.00 | - | - | 8 | 195.31% |
NTAP240328P00092000 | 2024-03-05 11:13AM EDT | 92.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 183.59% |
NTAP240328P00095000 | 2024-03-28 10:01AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | -0.12 | -70.59% | 1 | 4 | 109.77% |
NTAP240328P00096000 | 2024-03-20 10:20AM EDT | 96.00 | 0.05 | 0.00 | 0.25 | -0.02 | -28.57% | 1 | 7 | 105.08% |
NTAP240328P00097000 | 2024-03-28 10:00AM EDT | 97.00 | 0.05 | 0.00 | 0.20 | +0.01 | +25.00% | 1 | 5 | 90.63% |
NTAP240328P00098000 | 2024-03-26 12:59PM EDT | 98.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 63.28% |
NTAP240328P00099000 | 2024-03-26 1:52PM EDT | 99.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 81.25% |
NTAP240328P00100000 | 2024-03-28 11:13AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | +0.04 | +400.00% | 1 | 92 | 88.57% |
NTAP240328P00101000 | 2024-03-28 1:22PM EDT | 101.00 | 0.13 | 0.00 | 0.10 | +0.08 | +160.00% | 1 | 23 | 51.17% |
NTAP240328P00102000 | 2024-03-26 9:30AM EDT | 102.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 268 | 62.70% |
NTAP240328P00103000 | 2024-03-26 12:59PM EDT | 103.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 24.81% |
NTAP240328P00104000 | 2024-03-28 1:20PM EDT | 104.00 | 0.08 | 0.00 | 0.15 | -0.14 | -63.64% | 14 | 80 | 21.19% |
NTAP240328P00105000 | 2024-03-28 12:43PM EDT | 105.00 | 0.08 | 0.05 | 0.15 | -0.42 | -84.00% | 102 | 330 | 3.42% |
NTAP240328P00106000 | 2024-03-27 9:43AM EDT | 106.00 | 0.88 | 0.85 | 1.10 | 0.00 | - | 1 | 17 | 0.00% |
NTAP240328P00107000 | 2024-03-27 11:56AM EDT | 107.00 | 2.47 | 1.80 | 2.40 | 0.00 | - | 4 | 8 | 45.31% |
NTAP240328P00108000 | 2024-03-25 3:00PM EDT | 108.00 | 2.60 | 2.65 | 3.30 | 0.00 | - | 4 | 3 | 49.61% |
NTAP240328P00110000 | 2024-03-28 10:27AM EDT | 110.00 | 5.40 | 2.90 | 6.70 | -0.20 | -3.57% | 2 | 2 | 159.28% |