NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517C00095000 | 2024-04-23 10:58AM EDT | 2024-05-17 | 5.30 | 4.80 | 7.10 | 0.00 | - | 2 | 38 | 30.88% |
| NTAP240524C00095000 | 2024-04-09 9:30AM EDT | 2024-05-24 | 12.50 | 5.50 | 7.40 | 0.00 | - | - | 1 | 30.59% |
| NTAP240621C00095000 | 2024-04-19 3:40PM EDT | 2024-06-21 | 9.40 | 9.10 | 9.60 | +2.10 | +28.77% | 6 | 602 | 38.53% |
| NTAP240719C00095000 | 2024-04-19 9:30AM EDT | 2024-07-19 | 8.66 | 7.90 | 10.10 | 0.00 | - | 2 | 2 | 34.35% |
| NTAP240816C00095000 | 2024-04-22 3:35PM EDT | 2024-08-16 | 8.30 | 10.40 | 10.70 | 0.00 | - | 1 | 4 | 32.73% |
| NTAP240920C00095000 | 2024-04-22 9:56AM EDT | 2024-09-20 | 10.10 | 10.00 | 12.30 | 0.00 | - | 3 | 17 | 35.38% |
| NTAP241220C00095000 | 2024-04-09 10:36AM EDT | 2024-12-20 | 17.58 | 14.20 | 14.60 | 0.00 | - | - | 1 | 35.38% |
| NTAP250117C00095000 | 2024-04-17 1:04PM EDT | 2025-01-17 | 14.90 | 14.70 | 15.20 | 0.00 | - | 1 | 657 | 35.33% |
| NTAP250620C00095000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 16.49 | 17.70 | 18.40 | 0.00 | - | 4 | 5 | 35.98% |
| NTAP260116C00095000 | 2024-04-22 10:50AM EDT | 2026-01-16 | 18.69 | 20.30 | 23.50 | 0.00 | - | 10 | 26 | 39.66% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503P00095000 | 2024-04-25 2:15PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 32.52% |
| NTAP240510P00095000 | 2024-04-22 11:19AM EDT | 2024-05-10 | 0.92 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 24.66% |
| NTAP240517P00095000 | 2024-04-26 1:51PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.30 | -0.30 | -50.00% | 1 | 324 | 22.51% |
| NTAP240524P00095000 | 2024-04-25 12:27PM EDT | 2024-05-24 | 0.85 | 0.40 | 0.55 | 0.00 | - | 4 | 5 | 23.63% |
| NTAP240531P00095000 | 2024-04-19 2:45PM EDT | 2024-05-31 | 3.30 | 1.80 | 2.10 | 0.00 | - | 60 | 60 | 37.87% |
| NTAP240621P00095000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 2.25 | 2.10 | 2.25 | -0.47 | -17.28% | 1 | 160 | 31.07% |
| NTAP240719P00095000 | 2024-04-26 2:43PM EDT | 2024-07-19 | 2.76 | 2.65 | 2.85 | -0.24 | -8.00% | 2 | 383 | 28.99% |
| NTAP240816P00095000 | 2024-04-23 9:34AM EDT | 2024-08-16 | 3.20 | 3.10 | 3.30 | -0.90 | -21.95% | 2 | 99 | 27.41% |
| NTAP240920P00095000 | 2024-04-26 1:17PM EDT | 2024-09-20 | 4.30 | 4.00 | 4.40 | -0.70 | -14.00% | 6 | 55 | 28.71% |
| NTAP250117P00095000 | 2024-04-11 12:30PM EDT | 2025-01-17 | 5.83 | 6.10 | 8.40 | 0.00 | - | 12 | 299 | 33.89% |
| NTAP250620P00095000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 8.20 | 7.90 | 8.30 | 0.00 | - | - | 200 | 26.73% |
| NTAP260116P00095000 | 2024-03-11 11:47AM EDT | 2026-01-16 | 10.80 | 9.50 | 10.20 | 0.00 | - | 2 | 2 | 25.65% |
© 2024 Yahoo. All rights reserved.