Australia markets closed

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
129.97-0.41 (-0.31%)
As of 09:55AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTAP240719C000750002024-03-06 11:39AM EDT75.0031.2429.0033.500.00-210.00%
NTAP240719C000850002024-03-01 10:53AM EDT85.0024.6720.6021.400.00-460.00%
NTAP240719C000875002024-03-01 10:55AM EDT87.5024.8018.3019.200.00-110.00%
NTAP240719C000900002024-07-05 10:41AM EDT90.0040.5939.3042.300.00-55237.89%
NTAP240719C000925002024-07-10 3:59PM EDT92.5042.2836.8039.800.00-11223.44%
NTAP240719C000950002024-05-02 10:02AM EDT95.009.2023.5028.000.00-230.00%
NTAP240719C000975002024-07-03 12:00PM EDT97.5032.9031.9034.700.00-750195.31%
NTAP240719C001000002024-07-10 1:16PM EDT100.0034.8830.0032.300.00-1867199.12%
NTAP240719C001050002024-07-03 11:55AM EDT105.0024.5025.2027.000.00-600342168.46%
NTAP240719C001100002024-07-10 1:16PM EDT110.0024.9220.1021.300.00-1766124.12%
NTAP240719C001150002024-07-15 10:33AM EDT115.0015.8715.4016.000.00-127598.63%
NTAP240719C001200002024-07-11 1:36PM EDT120.0012.2010.2011.500.00-32677.83%
NTAP240719C001220002024-07-10 2:06PM EDT122.0012.988.309.700.00-21371.09%
NTAP240719C001230002024-07-03 11:48AM EDT123.007.107.008.000.00--151.07%
NTAP240719C001240002024-07-11 9:54AM EDT124.009.506.306.700.00-1251.71%
NTAP240719C001250002024-07-15 1:38PM EDT125.005.645.306.400.00-1679262.84%
NTAP240719C001260002024-07-10 3:55PM EDT126.008.854.304.900.00-2545.17%
NTAP240719C001270002024-07-15 1:44PM EDT127.003.763.603.800.00-24836.69%
NTAP240719C001280002024-07-12 3:54PM EDT128.003.002.702.900.00-3715432.32%
NTAP240719C001290002024-07-15 1:44PM EDT129.002.152.002.300.00-79232.79%
NTAP240719C001300002024-07-15 3:44PM EDT130.001.741.301.500.00-1761,55827.91%
NTAP240719C001310002024-07-15 3:50PM EDT131.001.100.951.000.00-6013826.76%
NTAP240719C001320002024-07-15 3:58PM EDT132.000.700.600.700.00-3228027.44%
NTAP240719C001330002024-07-15 3:11PM EDT133.000.450.300.450.00-2627427.39%
NTAP240719C001340002024-07-15 3:14PM EDT134.000.290.200.250.00-1220226.47%
NTAP240719C001350002024-07-15 1:17PM EDT135.000.150.050.200.00-411,85128.91%
NTAP240719C001360002024-07-15 3:11PM EDT136.000.100.050.300.00-16136.77%
NTAP240719C001370002024-07-12 2:49PM EDT137.000.130.050.450.00-168146.09%
NTAP240719C001380002024-07-11 10:39AM EDT138.000.350.050.400.00-13848.63%
NTAP240719C001390002024-07-12 11:57AM EDT139.000.100.050.500.00--756.25%
NTAP240719C001400002024-07-12 12:40PM EDT140.000.090.050.500.00-12,38851.27%
NTAP240719C001440002024-07-15 10:38AM EDT144.000.050.050.500.00-4465.33%
NTAP240719C001450002024-07-15 11:46AM EDT145.000.070.050.500.00-354668.65%
NTAP240719C001470002024-07-15 9:53AM EDT147.000.120.050.500.00-5575.20%
NTAP240719C001480002024-07-15 9:53AM EDT148.000.030.050.500.00-3378.42%
NTAP240719C001490002024-07-15 9:51AM EDT149.000.050.000.100.00-505060.74%
NTAP240719C001500002024-07-15 1:53PM EDT150.000.050.050.150.00-310370.31%
NTAP240719C001550002024-07-15 9:43AM EDT155.000.050.000.500.00-10010197.66%
NTAP240719C001600002024-06-24 11:33AM EDT160.000.120.000.500.00-55111.33%
NTAP240719C001650002024-07-02 2:47PM EDT165.000.050.000.150.00--120103.13%
NTAP240719C001700002024-06-27 2:24PM EDT170.000.050.000.050.00--18099.61%
NTAP240719C001750002024-06-24 9:57AM EDT175.000.050.000.000.00--550.00%
NTAP240719C001800002024-07-02 12:34PM EDT180.000.110.000.150.00--1134.38%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NTAP240719P000800002024-03-18 10:48AM EDT80.000.450.450.650.00--1274.81%
NTAP240719P000825002024-02-27 4:39PM EDT82.503.800.250.450.00--35238.67%
NTAP240719P000850002024-04-23 3:39PM EDT85.001.000.000.000.00--050.00%
NTAP240719P000875002024-05-02 9:45AM EDT87.501.150.002.200.00-16212270.12%
NTAP240719P000900002024-06-28 3:36PM EDT90.000.460.000.500.00-10362187.30%
NTAP240719P000925002024-06-04 9:30AM EDT92.500.080.001.350.00-1108213.09%
NTAP240719P000950002024-06-28 3:36PM EDT95.000.540.000.500.00-10400163.48%
NTAP240719P000975002024-06-28 9:30AM EDT97.500.050.000.500.00-7423151.95%
NTAP240719P001000002024-07-12 1:13PM EDT100.000.050.000.500.00-4260140.63%
NTAP240719P001050002024-07-12 1:21PM EDT105.000.050.000.500.00-7261118.36%
NTAP240719P001100002024-07-15 10:23AM EDT110.000.050.000.000.00-3527325.00%
NTAP240719P001130002024-07-15 3:59PM EDT113.000.050.050.500.00-292985.55%
NTAP240719P001140002024-07-15 11:46AM EDT114.000.050.050.300.00-131474.02%
NTAP240719P001150002024-07-09 12:58PM EDT115.000.050.050.500.00-1237176.86%
NTAP240719P001160002024-07-01 12:27PM EDT116.000.090.050.500.00-202072.56%
NTAP240719P001180002024-06-25 9:48AM EDT118.000.350.050.500.00--163.87%
NTAP240719P001200002024-07-15 10:45AM EDT120.000.090.050.150.00-1044448.05%
NTAP240719P001210002024-07-03 11:48AM EDT121.000.200.050.500.00--450.78%
NTAP240719P001220002024-07-02 3:48PM EDT122.000.300.050.400.00-135951.47%
NTAP240719P001230002024-07-09 1:43PM EDT123.000.130.050.450.00-141748.39%
NTAP240719P001240002024-07-12 9:58AM EDT124.000.200.050.300.00-92838.23%
NTAP240719P001250002024-07-15 11:37AM EDT125.000.150.050.200.00-550929.79%
NTAP240719P001260002024-07-15 11:15AM EDT126.000.150.100.250.00-551127.05%
NTAP240719P001270002024-07-15 10:02AM EDT127.000.300.200.350.00-115025.05%
NTAP240719P001280002024-07-15 1:24PM EDT128.000.450.300.450.00-5758321.97%
NTAP240719P001290002024-07-15 2:22PM EDT129.000.700.500.650.00-19121019.70%
NTAP240719P001300002024-07-15 2:14PM EDT130.001.110.851.000.00-1955718.14%
NTAP240719P001310002024-07-15 1:38PM EDT131.001.551.451.600.00-529318.38%
NTAP240719P001320002024-07-15 2:22PM EDT132.002.231.702.250.00-817516.26%
NTAP240719P001330002024-07-15 2:13PM EDT133.003.002.603.200.00-63519.34%
NTAP240719P001340002024-07-12 1:27PM EDT134.003.453.404.100.00--6818.95%
NTAP240719P001350002024-07-15 11:19AM EDT135.004.024.504.900.00-1290.00%
NTAP240719P001360002024-07-10 1:25PM EDT136.002.565.506.000.00--250.00%
NTAP240719P001430002024-07-15 10:01AM EDT143.0012.0010.7012.900.00-110.00%