New Zealand markets closed

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
104.88-0.34 (-0.32%)
As of 02:24PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTAP240328C000820002024-02-21 12:23PM EDT82.005.5020.5024.800.00--5472.46%
NTAP240328C000830002024-02-21 12:23PM EDT83.004.9019.6023.900.00--6464.45%
NTAP240328C000840002024-02-26 10:59AM EDT84.005.8019.0023.200.00-22248.44%
NTAP240328C000850002024-03-28 11:45AM EDT85.0020.6518.2021.90+14.40+230.40%11226.17%
NTAP240328C000870002024-03-04 11:16AM EDT87.0018.3016.1019.700.00-11148.44%
NTAP240328C000880002024-03-08 12:00PM EDT88.0017.2715.1018.700.00-114140.63%
NTAP240328C000890002024-03-01 12:21PM EDT89.0021.7014.1017.700.00-1774132.81%
NTAP240328C000900002024-03-28 1:53PM EDT90.0015.5014.8015.300.00-228174.22%
NTAP240328C000910002024-03-01 10:55AM EDT91.0020.0012.1014.200.00-43187.89%
NTAP240328C000930002024-03-15 2:31PM EDT93.008.2511.0013.800.00--5187.89%
NTAP240328C000940002024-03-01 2:55PM EDT94.0013.939.1011.400.00-10175.59%
NTAP240328C000950002024-03-25 9:33AM EDT95.009.508.3011.800.00-311122.66%
NTAP240328C000960002024-03-01 10:48AM EDT96.0013.517.3010.800.00-44112.11%
NTAP240328C000970002024-03-25 9:34AM EDT97.007.506.109.900.00-3894.14%
NTAP240328C000980002024-03-15 2:27PM EDT98.004.205.308.900.00-4797.27%
NTAP240328C000990002024-03-26 9:41AM EDT99.007.105.106.300.00-1016104.69%
NTAP240328C001000002024-03-28 1:39PM EDT100.005.083.306.90-0.89-14.91%712875.00%
NTAP240328C001010002024-03-21 9:40AM EDT101.004.002.806.000.00-11385.94%
NTAP240328C001020002024-03-28 12:49PM EDT102.002.952.653.20-1.10-27.16%113058.98%
NTAP240328C001030002024-03-28 11:34AM EDT103.002.701.802.30+0.90+50.00%7043751.47%
NTAP240328C001040002024-03-28 10:10AM EDT104.001.020.851.15+0.40+64.52%431828.03%
NTAP240328C001050002024-03-28 1:30PM EDT105.000.120.100.20-0.33-73.33%4532611.62%
NTAP240328C001060002024-03-28 11:23AM EDT106.000.050.000.05-0.03-37.50%7031616.60%
NTAP240328C001070002024-03-27 11:09AM EDT107.000.050.000.050.00-442326.56%
NTAP240328C001080002024-03-27 9:54AM EDT108.000.050.000.050.00-2174435.74%
NTAP240328C001090002024-03-25 3:32PM EDT109.000.130.000.700.00-164874.12%
NTAP240328C001100002024-03-25 1:40PM EDT110.000.080.000.050.00-135152.73%
NTAP240328C001110002024-03-11 10:20AM EDT111.000.340.000.750.00-3097.95%
NTAP240328C001140002024-03-19 3:37PM EDT114.000.050.000.200.00-1194.14%
NTAP240328C001150002024-03-06 10:33AM EDT115.000.300.000.050.00-51981.25%
NTAP240328C001170002024-03-05 10:45AM EDT117.000.200.000.650.00--2150.20%
NTAP240328C001200002024-03-22 9:35AM EDT120.000.030.000.150.00-11,220132.03%
NTAP240328C001300002024-03-18 12:47PM EDT130.000.030.000.750.00-111258.01%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTAP240328P000740002024-02-29 3:56PM EDT74.000.250.000.700.00--2396.88%
NTAP240328P000760002024-03-01 1:51PM EDT76.000.050.000.700.00-55371.09%
NTAP240328P000790002024-02-29 4:10PM EDT79.000.550.000.650.00-4041328.91%
NTAP240328P000800002024-03-01 3:07PM EDT80.000.100.001.500.00-125383.40%
NTAP240328P000810002024-02-29 2:39PM EDT81.000.900.000.750.00--1314.06%
NTAP240328P000820002024-02-23 12:34PM EDT82.001.770.002.100.00-12390.43%
NTAP240328P000830002024-03-01 10:36AM EDT83.000.100.000.050.00-1013185.94%
NTAP240328P000840002024-02-26 3:52PM EDT84.001.950.002.100.00-11361.52%
NTAP240328P000850002024-02-14 1:53PM EDT85.002.420.000.050.00-43168.75%
NTAP240328P000860002024-03-01 1:47PM EDT86.000.100.000.050.00-26160.94%
NTAP240328P000870002024-02-29 3:01PM EDT87.002.600.000.750.00--2242.19%
NTAP240328P000880002024-02-29 4:58PM EDT88.003.000.000.050.00--22143.75%
NTAP240328P000890002024-03-01 10:44AM EDT89.000.050.000.050.00-2315135.94%
NTAP240328P000900002024-03-01 11:12AM EDT90.000.100.000.750.00-1018207.03%
NTAP240328P000910002024-02-29 4:55PM EDT91.004.600.000.750.00--8195.31%
NTAP240328P000920002024-03-05 11:13AM EDT92.000.100.000.750.00-111183.59%
NTAP240328P000950002024-03-28 10:01AM EDT95.000.050.000.20-0.12-70.59%14109.77%
NTAP240328P000960002024-03-20 10:20AM EDT96.000.050.000.25-0.02-28.57%17105.08%
NTAP240328P000970002024-03-28 10:00AM EDT97.000.050.000.20+0.01+25.00%1590.63%
NTAP240328P000980002024-03-26 12:59PM EDT98.000.010.000.050.00-12563.28%
NTAP240328P000990002024-03-26 1:52PM EDT99.000.030.000.350.00-15381.25%
NTAP240328P001000002024-03-28 11:13AM EDT100.000.050.000.75+0.04+400.00%19288.57%
NTAP240328P001010002024-03-28 1:22PM EDT101.000.130.000.10+0.08+160.00%12351.17%
NTAP240328P001020002024-03-26 9:30AM EDT102.000.250.000.750.00-126862.70%
NTAP240328P001030002024-03-26 12:59PM EDT103.000.090.000.050.00-112424.81%
NTAP240328P001040002024-03-28 1:20PM EDT104.000.080.000.15-0.14-63.64%148021.19%
NTAP240328P001050002024-03-28 12:43PM EDT105.000.080.050.15-0.42-84.00%1023303.42%
NTAP240328P001060002024-03-27 9:43AM EDT106.000.880.851.100.00-1170.00%
NTAP240328P001070002024-03-27 11:56AM EDT107.002.471.802.400.00-4845.31%
NTAP240328P001080002024-03-25 3:00PM EDT108.002.602.653.300.00-4349.61%
NTAP240328P001100002024-03-28 10:27AM EDT110.005.402.906.70-0.20-3.57%22159.28%