NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510C00096000 | 2024-04-11 9:52AM EDT | 96.00 | 7.91 | 11.00 | 14.10 | 0.00 | - | 5 | 5 | 146.39% |
| NTAP240510C00097000 | 2024-05-01 2:40PM EDT | 97.00 | 5.30 | 10.10 | 13.10 | 0.00 | - | 1 | 2 | 140.04% |
| NTAP240510C00098000 | 2024-05-03 9:30AM EDT | 98.00 | 5.27 | 9.10 | 12.10 | 0.00 | - | 7 | 18 | 130.66% |
| NTAP240510C00099000 | 2024-04-26 2:07PM EDT | 99.00 | 3.50 | 8.70 | 11.10 | 0.00 | - | 1 | 0 | 135.84% |
| NTAP240510C00100000 | 2024-05-06 9:31AM EDT | 100.00 | 5.50 | 7.40 | 10.00 | 0.00 | - | 2 | 11 | 116.60% |
| NTAP240510C00101000 | 2024-05-06 1:05PM EDT | 101.00 | 6.17 | 6.40 | 9.10 | 0.00 | - | 6 | 14 | 108.98% |
| NTAP240510C00102000 | 2024-05-09 10:01AM EDT | 102.00 | 6.93 | 5.40 | 7.00 | +1.68 | +32.00% | 5 | 139 | 72.95% |
| NTAP240510C00103000 | 2024-05-06 1:10PM EDT | 103.00 | 4.16 | 4.60 | 7.10 | 0.00 | - | 34 | 54 | 92.58% |
| NTAP240510C00104000 | 2024-05-08 9:38AM EDT | 104.00 | 3.70 | 3.00 | 6.00 | 0.00 | - | 1 | 89 | 68.07% |
| NTAP240510C00105000 | 2024-05-09 9:30AM EDT | 105.00 | 4.59 | 2.40 | 5.00 | +0.96 | +26.45% | 5 | 284 | 65.09% |
| NTAP240510C00106000 | 2024-05-08 3:28PM EDT | 106.00 | 3.10 | 2.00 | 2.35 | -0.09 | -2.82% | 2 | 86 | 41.16% |
| NTAP240510C00107000 | 2024-05-08 3:11PM EDT | 107.00 | 2.00 | 1.15 | 1.30 | 0.00 | - | 12 | 135 | 27.78% |
| NTAP240510C00108000 | 2024-05-08 3:34PM EDT | 108.00 | 1.45 | 0.60 | 0.75 | 0.00 | - | 36 | 32 | 27.44% |
| NTAP240510C00110000 | 2024-05-08 10:33AM EDT | 110.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 9 | 80 | 25.98% |
| NTAP240510C00111000 | 2024-05-09 9:48AM EDT | 111.00 | 0.15 | 0.00 | 0.10 | -0.10 | -40.00% | 1 | 14 | 29.88% |
| NTAP240510C00112000 | 2024-05-09 9:54AM EDT | 112.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 9 | 36.52% |
| NTAP240510C00113000 | 2024-05-08 3:38PM EDT | 113.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 55 | 42.58% |
| NTAP240510C00114000 | 2024-04-11 9:31AM EDT | 114.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.63% |
| NTAP240510C00115000 | 2024-04-15 11:07AM EDT | 115.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 3 | 3 | 74.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510P00094000 | 2024-04-18 10:36AM EDT | 94.00 | 0.32 | 0.00 | 0.75 | 0.00 | - | - | 3 | 133.01% |
| NTAP240510P00095000 | 2024-04-22 11:19AM EDT | 95.00 | 0.92 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 125.00% |
| NTAP240510P00096000 | 2024-04-02 3:50PM EDT | 96.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 1 | 87.89% |
| NTAP240510P00097000 | 2024-04-18 9:37AM EDT | 97.00 | 0.99 | 0.00 | 0.70 | 0.00 | - | - | 1 | 107.03% |
| NTAP240510P00098000 | 2024-05-03 10:00AM EDT | 98.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 8 | 18 | 100.98% |
| NTAP240510P00099000 | 2024-05-06 9:45AM EDT | 99.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 33 | 92.97% |
| NTAP240510P00100000 | 2024-05-06 1:05PM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 84.77% |
| NTAP240510P00101000 | 2024-05-06 1:05PM EDT | 101.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 5 | 121 | 76.56% |
| NTAP240510P00102000 | 2024-05-06 3:58PM EDT | 102.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 24 | 66 | 68.26% |
| NTAP240510P00103000 | 2024-04-30 2:58PM EDT | 103.00 | 1.85 | 0.00 | 0.75 | 0.00 | - | 9 | 18 | 59.77% |
| NTAP240510P00104000 | 2024-05-06 12:47PM EDT | 104.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 64 | 48 | 50.98% |
| NTAP240510P00105000 | 2024-05-09 9:30AM EDT | 105.00 | 0.75 | 0.00 | 0.30 | +0.70 | +1,400.00% | 4 | 92 | 38.38% |
| NTAP240510P00106000 | 2024-05-07 1:51PM EDT | 106.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 17 | 83 | 22.27% |
© 2024 Yahoo. All rights reserved.