NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517C00055000 | 2024-04-25 3:45PM EDT | 55.00 | 46.10 | 51.00 | 55.80 | 0.00 | - | - | 1 | 436.72% |
| NTAP240517C00080000 | 2024-03-01 10:50AM EDT | 80.00 | 30.10 | 22.70 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240517C00082500 | 2024-04-12 1:13PM EDT | 82.50 | 19.71 | 24.10 | 27.80 | 0.00 | - | 2 | 66 | 201.37% |
| NTAP240517C00085000 | 2024-04-03 11:40AM EDT | 85.00 | 21.64 | 16.80 | 20.40 | 0.00 | - | 8 | 26 | 0.00% |
| NTAP240517C00087500 | 2024-04-29 2:57PM EDT | 87.50 | 14.95 | 19.60 | 22.70 | 0.00 | - | 1 | 13 | 91.60% |
| NTAP240517C00090000 | 2024-05-09 11:55AM EDT | 90.00 | 18.45 | 17.60 | 19.60 | 0.00 | - | 2 | 492 | 75.78% |
| NTAP240517C00092500 | 2024-05-09 12:46PM EDT | 92.50 | 15.65 | 14.90 | 17.10 | +0.15 | +0.97% | 3 | 674 | 116.80% |
| NTAP240517C00095000 | 2024-05-09 10:39AM EDT | 95.00 | 13.70 | 11.80 | 15.20 | 0.00 | - | 1 | 38 | 120.75% |
| NTAP240517C00096000 | 2024-04-22 11:54AM EDT | 96.00 | 3.40 | 10.70 | 14.50 | 0.00 | - | - | 10 | 53.13% |
| NTAP240517C00097000 | 2024-05-01 1:57PM EDT | 97.00 | 5.20 | 9.60 | 13.30 | 0.00 | - | 11 | 11 | 111.18% |
| NTAP240517C00097500 | 2024-05-03 2:02PM EDT | 97.50 | 6.60 | 9.10 | 12.90 | 0.00 | - | 41 | 82 | 110.64% |
| NTAP240517C00098000 | 2024-05-01 1:57PM EDT | 98.00 | 4.35 | 8.60 | 12.50 | 0.00 | - | 11 | 14 | 110.01% |
| NTAP240517C00099000 | 2024-04-30 9:33AM EDT | 99.00 | 4.30 | 7.60 | 11.30 | 0.00 | - | 1 | 56 | 98.78% |
| NTAP240517C00100000 | 2024-05-08 2:14PM EDT | 100.00 | 8.50 | 7.70 | 9.70 | 0.00 | - | 1 | 571 | 77.54% |
| NTAP240517C00101000 | 2024-04-29 3:51PM EDT | 101.00 | 3.10 | 5.90 | 9.20 | 0.00 | - | 10 | 112 | 83.84% |
| NTAP240517C00102000 | 2024-05-06 10:06AM EDT | 102.00 | 5.00 | 5.00 | 8.50 | 0.00 | - | 1 | 65 | 84.16% |
| NTAP240517C00103000 | 2024-05-02 11:08AM EDT | 103.00 | 1.20 | 4.90 | 7.50 | 0.00 | - | 20 | 98 | 77.49% |
| NTAP240517C00104000 | 2024-05-08 3:14PM EDT | 104.00 | 5.20 | 4.60 | 6.60 | 0.00 | - | 1 | 2 | 51.37% |
| NTAP240517C00105000 | 2024-05-10 3:54PM EDT | 105.00 | 3.60 | 3.70 | 4.00 | 0.00 | - | 12 | 1,423 | 31.30% |
| NTAP240517C00106000 | 2024-05-09 9:35AM EDT | 106.00 | 4.10 | 2.80 | 3.10 | 0.00 | - | 1 | 3,470 | 28.03% |
| NTAP240517C00107000 | 2024-05-09 12:28PM EDT | 107.00 | 1.81 | 2.10 | 2.25 | 0.00 | - | 14 | 30 | 24.90% |
| NTAP240517C00108000 | 2024-05-10 12:19PM EDT | 108.00 | 1.51 | 1.45 | 1.60 | +0.19 | +14.39% | 4 | 45 | 24.12% |
| NTAP240517C00109000 | 2024-05-10 3:44PM EDT | 109.00 | 0.93 | 0.95 | 1.10 | -0.02 | -2.11% | 8 | 37 | 24.00% |
| NTAP240517C00110000 | 2024-05-10 3:35PM EDT | 110.00 | 0.60 | 0.55 | 0.70 | +0.03 | +5.26% | 97 | 1,366 | 23.54% |
| NTAP240517C00111000 | 2024-05-09 3:39PM EDT | 111.00 | 0.40 | 0.05 | 1.70 | 0.00 | - | 11 | 24 | 49.41% |
| NTAP240517C00112000 | 2024-05-10 11:42AM EDT | 112.00 | 0.19 | 0.15 | 1.15 | -0.14 | -42.42% | 18 | 23 | 44.75% |
| NTAP240517C00113000 | 2024-05-09 1:45PM EDT | 113.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 12 | 26.03% |
| NTAP240517C00114000 | 2024-05-09 1:15PM EDT | 114.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 6 | 27.83% |
| NTAP240517C00115000 | 2024-05-10 1:22PM EDT | 115.00 | 0.10 | 0.00 | 0.15 | -0.07 | -41.18% | 45 | 592 | 31.45% |
| NTAP240517C00120000 | 2024-04-19 1:29PM EDT | 120.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 610 | 63.23% |
| NTAP240517C00125000 | 2024-04-03 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 46 | 76.27% |
| NTAP240517C00130000 | 2024-04-19 12:15PM EDT | 130.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 58.98% |
| NTAP240517C00135000 | 2024-03-06 1:18PM EDT | 135.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 8 | 8 | 102.93% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517P00065000 | 2024-02-29 3:12PM EDT | 65.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 3 | 226.17% |
| NTAP240517P00070000 | 2024-02-29 3:12PM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 197.85% |
| NTAP240517P00077500 | 2024-03-05 10:48AM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 158.20% |
| NTAP240517P00080000 | 2024-03-01 4:27PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 145.70% |
| NTAP240517P00082500 | 2024-03-01 12:47PM EDT | 82.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 69 | 108.98% |
| NTAP240517P00085000 | 2024-03-01 1:43PM EDT | 85.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 17 | 123.24% |
| NTAP240517P00087500 | 2024-04-29 9:42AM EDT | 87.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 5 | 77 | 126.37% |
| NTAP240517P00090000 | 2024-05-07 11:42AM EDT | 90.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 42 | 261 | 93.36% |
| NTAP240517P00091000 | 2024-05-03 9:57AM EDT | 91.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 5 | 0 | 108.40% |
| NTAP240517P00092500 | 2024-05-09 12:04PM EDT | 92.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 709 | 115.92% |
| NTAP240517P00095000 | 2024-05-06 11:27AM EDT | 95.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 6 | 320 | 50.78% |
| NTAP240517P00096000 | 2024-05-08 9:33AM EDT | 96.00 | 0.39 | 0.00 | 2.15 | 0.00 | - | 1 | 9 | 96.58% |
| NTAP240517P00097000 | 2024-04-29 11:26AM EDT | 97.00 | 0.45 | 0.00 | 2.05 | 0.00 | - | 4 | 10 | 89.50% |
| NTAP240517P00097500 | 2024-05-06 11:27AM EDT | 97.50 | 0.11 | 0.00 | 2.05 | 0.00 | - | 6 | 264 | 86.77% |
| NTAP240517P00098000 | 2024-05-03 3:11PM EDT | 98.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 2 | 9 | 84.72% |
| NTAP240517P00099000 | 2024-04-23 11:19AM EDT | 99.00 | 2.10 | 0.00 | 1.35 | 0.00 | - | - | 80 | 67.77% |
| NTAP240517P00100000 | 2024-05-09 1:11PM EDT | 100.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 819 | 38.09% |
| NTAP240517P00101000 | 2024-05-06 10:00AM EDT | 101.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 59.62% |
| NTAP240517P00102000 | 2024-05-09 10:15AM EDT | 102.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 35.84% |
| NTAP240517P00103000 | 2024-05-06 10:42AM EDT | 103.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | 24 | 88 | 29.30% |
| NTAP240517P00104000 | 2024-05-09 2:22PM EDT | 104.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 5 | 124 | 27.15% |
| NTAP240517P00105000 | 2024-05-09 10:37AM EDT | 105.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 11 | 749 | 24.32% |
| NTAP240517P00106000 | 2024-05-10 9:33AM EDT | 106.00 | 0.40 | 0.30 | 0.40 | -0.08 | -16.67% | 2 | 69 | 23.34% |
| NTAP240517P00107000 | 2024-05-09 10:15AM EDT | 107.00 | 0.79 | 0.50 | 0.65 | 0.00 | - | 1 | 193 | 22.88% |
| NTAP240517P00108000 | 2024-05-09 2:07PM EDT | 108.00 | 1.05 | 0.85 | 1.00 | -0.17 | -13.93% | 20 | 41 | 22.29% |
| NTAP240517P00109000 | 2024-05-09 2:22PM EDT | 109.00 | 2.35 | 1.30 | 1.45 | 0.00 | - | 9 | 153 | 21.29% |
| NTAP240517P00110000 | 2024-05-08 11:28AM EDT | 110.00 | 2.30 | 1.50 | 2.15 | 0.00 | - | 5 | 5 | 22.56% |
| NTAP240517P00115000 | 2024-03-25 12:20PM EDT | 115.00 | 10.02 | 13.00 | 16.90 | 0.00 | - | 4 | 0 | 200.15% |
| NTAP240517P00120000 | 2024-03-06 11:51AM EDT | 120.00 | 15.20 | 13.00 | 16.80 | 0.00 | - | 1 | 1 | 134.52% |
| NTAP240517P00130000 | 2024-03-01 11:00AM EDT | 130.00 | 20.90 | 23.10 | 27.90 | 0.00 | - | 5 | 5 | 193.70% |
© 2024 Yahoo. All rights reserved.