NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503C00105000 | 2024-04-19 3:02PM EDT | 2024-05-03 | 0.25 | 0.15 | 1.05 | +0.05 | +25.00% | 6 | 63 | 46.68% |
| NTAP240510C00105000 | 2024-04-26 1:24PM EDT | 2024-05-10 | 0.60 | 0.45 | 0.50 | +0.17 | +39.53% | 13 | 79 | 22.66% |
| NTAP240517C00105000 | 2024-04-26 1:46PM EDT | 2024-05-17 | 0.90 | 0.65 | 0.85 | 0.00 | - | 4 | 1,460 | 23.02% |
| NTAP240524C00105000 | 2024-04-11 1:36PM EDT | 2024-05-24 | 3.10 | 1.15 | 1.25 | 0.00 | - | 1 | 3 | 24.10% |
| NTAP240531C00105000 | 2024-04-23 11:39AM EDT | 2024-05-31 | 2.30 | 3.10 | 3.30 | 0.00 | - | 3 | 20 | 39.19% |
| NTAP240621C00105000 | 2024-04-26 3:07PM EDT | 2024-06-21 | 3.79 | 3.60 | 3.90 | +0.39 | +11.47% | 11 | 1,233 | 34.72% |
| NTAP240719C00105000 | 2024-04-26 12:31PM EDT | 2024-07-19 | 4.40 | 4.30 | 4.40 | -0.10 | -2.22% | 10 | 635 | 30.90% |
| NTAP240816C00105000 | 2024-04-26 12:56PM EDT | 2024-08-16 | 4.90 | 4.90 | 5.10 | +0.70 | +16.67% | 7 | 80 | 29.90% |
| NTAP240920C00105000 | 2024-04-26 2:03PM EDT | 2024-09-20 | 6.80 | 6.50 | 6.80 | +1.40 | +25.93% | 43 | 287 | 32.75% |
| NTAP241220C00105000 | 2024-04-25 1:03PM EDT | 2024-12-20 | 8.80 | 9.00 | 9.30 | 0.00 | - | 121 | 119 | 33.38% |
| NTAP250117C00105000 | 2024-04-19 3:15PM EDT | 2025-01-17 | 8.20 | 9.30 | 9.80 | 0.00 | - | 3 | 227 | 33.01% |
| NTAP250321C00105000 | 2024-04-19 12:31PM EDT | 2025-03-21 | 9.90 | 10.90 | 11.40 | 0.00 | - | 25 | 31 | 33.85% |
| NTAP260116C00105000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 17.77 | 15.50 | 16.50 | 0.00 | - | 2 | 266 | 34.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503P00105000 | 2024-04-08 11:01AM EDT | 2024-05-03 | 1.90 | 3.60 | 3.90 | 0.00 | - | - | 7 | 25.29% |
| NTAP240510P00105000 | 2024-04-18 2:06PM EDT | 2024-05-10 | 5.53 | 3.80 | 4.10 | 0.00 | - | 1 | 6 | 21.34% |
| NTAP240517P00105000 | 2024-04-24 1:19PM EDT | 2024-05-17 | 5.40 | 4.00 | 4.40 | 0.00 | - | 11 | 748 | 21.46% |
| NTAP240524P00105000 | 2024-04-17 3:37PM EDT | 2024-05-24 | 5.40 | 4.30 | 5.10 | 0.00 | - | 5 | 6 | 25.95% |
| NTAP240621P00105000 | 2024-04-26 1:54PM EDT | 2024-06-21 | 6.50 | 6.50 | 6.80 | -1.00 | -13.33% | 57 | 996 | 29.70% |
| NTAP240719P00105000 | 2024-04-26 10:55AM EDT | 2024-07-19 | 7.20 | 7.10 | 7.30 | -0.10 | -1.37% | 5 | 261 | 26.84% |
| NTAP240816P00105000 | 2024-04-26 3:59PM EDT | 2024-08-16 | 7.60 | 7.50 | 7.70 | -0.24 | -3.06% | 13 | 152 | 25.05% |
| NTAP240920P00105000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 8.80 | 8.70 | 9.20 | -1.90 | -17.76% | 25 | 119 | 27.77% |
| NTAP241220P00105000 | 2024-03-28 12:52PM EDT | 2024-12-20 | 8.81 | 10.30 | 10.60 | 0.00 | - | 30 | 30 | 26.12% |
| NTAP250117P00105000 | 2024-04-22 10:56AM EDT | 2025-01-17 | 12.75 | 10.60 | 11.60 | 0.00 | - | 3 | 123 | 27.61% |
| NTAP260116P00105000 | 2024-04-09 3:49PM EDT | 2026-01-16 | 13.30 | 13.70 | 14.80 | 0.00 | - | 10 | 12 | 23.96% |
© 2024 Yahoo. All rights reserved.