NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503C00100000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 2.10 | 1.80 | 2.10 | -0.10 | -4.55% | 22 | 35 | 25.83% |
| NTAP240510C00100000 | 2024-04-26 10:11AM EDT | 2024-05-10 | 2.40 | 1.80 | 2.65 | +1.15 | +92.00% | 5 | 9 | 25.22% |
| NTAP240517C00100000 | 2024-04-26 3:29PM EDT | 2024-05-17 | 2.75 | 2.90 | 3.10 | -0.18 | -6.14% | 16 | 643 | 25.27% |
| NTAP240524C00100000 | 2024-04-25 3:30PM EDT | 2024-05-24 | 3.60 | 3.30 | 3.60 | 0.00 | - | 13 | 15 | 26.43% |
| NTAP240531C00100000 | 2024-04-22 3:34PM EDT | 2024-05-31 | 3.91 | 5.40 | 5.70 | 0.00 | - | 1 | 6 | 40.87% |
| NTAP240621C00100000 | 2024-04-26 12:04PM EDT | 2024-06-21 | 6.20 | 6.00 | 6.30 | +0.80 | +14.81% | 1 | 472 | 36.01% |
| NTAP240719C00100000 | 2024-04-26 3:40PM EDT | 2024-07-19 | 6.60 | 6.60 | 6.80 | +0.50 | +8.20% | 11 | 106 | 31.94% |
| NTAP240816C00100000 | 2024-04-26 11:59AM EDT | 2024-08-16 | 7.30 | 7.30 | 7.50 | +0.90 | +14.06% | 10 | 35 | 30.80% |
| NTAP240920C00100000 | 2024-04-26 12:24PM EDT | 2024-09-20 | 9.20 | 9.00 | 10.70 | +1.60 | +21.05% | 5 | 63 | 39.55% |
| NTAP241220C00100000 | 2024-04-19 11:53AM EDT | 2024-12-20 | 10.55 | 11.40 | 11.80 | 0.00 | - | 1 | 2 | 34.47% |
| NTAP250117C00100000 | 2024-04-26 10:29AM EDT | 2025-01-17 | 12.20 | 11.90 | 12.20 | +1.50 | +14.02% | 1 | 580 | 33.78% |
| NTAP250321C00100000 | 2024-04-17 12:28PM EDT | 2025-03-21 | 13.70 | 13.30 | 13.70 | 0.00 | - | 2 | 17 | 34.35% |
| NTAP250620C00100000 | 2024-04-16 3:44PM EDT | 2025-06-20 | 16.30 | 14.90 | 15.60 | 0.00 | - | 2 | 30 | 34.88% |
| NTAP260116C00100000 | 2024-04-25 12:22PM EDT | 2026-01-16 | 17.60 | 17.80 | 18.80 | 0.00 | - | 1 | 11 | 34.67% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503P00100000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.60 | 0.55 | 0.65 | -0.25 | -29.41% | 75 | 25 | 23.29% |
| NTAP240510P00100000 | 2024-04-18 2:06PM EDT | 2024-05-10 | 2.15 | 0.95 | 1.05 | 0.00 | - | 1 | 5 | 21.51% |
| NTAP240517P00100000 | 2024-04-26 2:43PM EDT | 2024-05-17 | 1.35 | 1.25 | 1.40 | -0.20 | -12.90% | 13 | 827 | 21.22% |
| NTAP240524P00100000 | 2024-04-25 1:38PM EDT | 2024-05-24 | 2.20 | 1.60 | 1.80 | 0.00 | - | 3 | 10 | 22.05% |
| NTAP240531P00100000 | 2024-04-22 3:34PM EDT | 2024-05-31 | 4.00 | 3.50 | 3.90 | -1.18 | -22.78% | 1 | 9 | 37.01% |
| NTAP240621P00100000 | 2024-04-26 2:25PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.10 | -0.40 | -9.30% | 64 | 1,220 | 30.40% |
| NTAP240719P00100000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 4.59 | 4.50 | 4.70 | -0.71 | -13.40% | 6 | 219 | 27.91% |
| NTAP240816P00100000 | 2024-04-26 12:30PM EDT | 2024-08-16 | 5.10 | 4.90 | 5.20 | -0.60 | -10.53% | 4 | 81 | 26.40% |
| NTAP240920P00100000 | 2024-04-26 1:17PM EDT | 2024-09-20 | 6.30 | 6.10 | 6.40 | -1.00 | -13.70% | 26 | 89 | 27.78% |
| NTAP241220P00100000 | 2024-04-18 10:00AM EDT | 2024-12-20 | 8.00 | 7.80 | 8.10 | 0.00 | - | - | 11 | 27.10% |
| NTAP250117P00100000 | 2024-04-18 9:59AM EDT | 2025-01-17 | 8.70 | 7.20 | 8.40 | 0.00 | - | 11 | 76 | 26.51% |
| NTAP260116P00100000 | 2024-04-12 1:38PM EDT | 2026-01-16 | 12.90 | 11.30 | 12.40 | 0.00 | - | 2 | 3 | 24.89% |
© 2024 Yahoo. All rights reserved.