NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP241011C00113000 | 2024-09-18 2:35PM EDT | 113.00 | 8.60 | 10.40 | 10.80 | 0.00 | - | - | 0 | 50.49% |
| NTAP241011C00114000 | 2024-09-18 11:13AM EDT | 114.00 | 7.10 | 9.40 | 9.90 | 0.00 | - | 1 | 0 | 49.81% |
| NTAP241011C00115000 | 2024-09-27 10:58AM EDT | 115.00 | 7.30 | 8.50 | 9.00 | 0.00 | - | 1 | 0 | 48.58% |
| NTAP241011C00116000 | 2024-10-04 9:30AM EDT | 116.00 | 8.15 | 7.50 | 7.90 | +2.60 | +46.85% | 5 | 0 | 41.90% |
| NTAP241011C00117000 | 2024-10-02 1:01PM EDT | 117.00 | 6.94 | 6.60 | 6.90 | 0.00 | - | 3 | 9 | 37.84% |
| NTAP241011C00118000 | 2024-10-02 10:41AM EDT | 118.00 | 5.80 | 5.70 | 5.90 | 0.00 | - | 1 | 4 | 33.74% |
| NTAP241011C00119000 | 2024-09-27 11:58AM EDT | 119.00 | 3.53 | 4.80 | 5.00 | 0.00 | - | 1 | 2 | 31.67% |
| NTAP241011C00120000 | 2024-10-02 10:07AM EDT | 120.00 | 4.20 | 3.90 | 4.20 | +0.50 | +13.51% | 1 | 63 | 30.96% |
| NTAP241011C00121000 | 2024-10-04 10:02AM EDT | 121.00 | 2.90 | 3.10 | 3.40 | -0.30 | -9.37% | 1 | 20 | 29.32% |
| NTAP241011C00122000 | 2024-10-04 3:53PM EDT | 122.00 | 2.55 | 2.45 | 3.10 | +0.75 | +41.67% | 12 | 27 | 34.52% |
| NTAP241011C00123000 | 2024-10-04 3:03PM EDT | 123.00 | 1.60 | 1.85 | 4.00 | -0.06 | -3.61% | 3 | 32 | 55.86% |
| NTAP241011C00124000 | 2024-10-04 3:55PM EDT | 124.00 | 1.25 | 1.30 | 2.00 | +0.23 | +22.55% | 19 | 50 | 33.55% |
| NTAP241011C00125000 | 2024-10-04 3:59PM EDT | 125.00 | 1.01 | 0.90 | 1.05 | +0.11 | +12.22% | 14 | 44 | 25.32% |
| NTAP241011C00126000 | 2024-10-04 3:22PM EDT | 126.00 | 0.53 | 0.55 | 0.70 | -0.07 | -11.67% | 11 | 26 | 24.61% |
| NTAP241011C00127000 | 2024-10-04 1:47PM EDT | 127.00 | 0.30 | 0.35 | 0.45 | -0.02 | -6.25% | 6 | 23 | 24.12% |
| NTAP241011C00128000 | 2024-10-04 3:55PM EDT | 128.00 | 0.20 | 0.20 | 0.30 | -0.27 | -57.45% | 93 | 17 | 24.41% |
| NTAP241011C00129000 | 2024-10-03 10:53AM EDT | 129.00 | 0.23 | 0.10 | 0.20 | 0.00 | - | 2 | 13 | 24.81% |
| NTAP241011C00130000 | 2024-10-01 1:41PM EDT | 130.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 25.98% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP241011P00100000 | 2024-08-30 10:07AM EDT | 100.00 | 0.82 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 96.97% |
| NTAP241011P00105000 | 2024-09-06 10:55AM EDT | 105.00 | 0.89 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 78.52% |
| NTAP241011P00109000 | 2024-09-24 1:51PM EDT | 109.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 226 | 63.87% |
| NTAP241011P00110000 | 2024-10-04 2:15PM EDT | 110.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 10 | 3 | 52.15% |
| NTAP241011P00111000 | 2024-09-19 11:29AM EDT | 111.00 | 0.32 | 0.00 | 0.25 | 0.00 | - | - | 200 | 51.37% |
| NTAP241011P00114000 | 2024-09-26 9:31AM EDT | 114.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 36.43% |
| NTAP241011P00115000 | 2024-09-19 9:58AM EDT | 115.00 | 0.85 | 0.00 | 0.15 | 0.00 | - | 15 | 17 | 33.20% |
| NTAP241011P00116000 | 2024-09-19 9:56AM EDT | 116.00 | 1.05 | 0.05 | 0.15 | 0.00 | - | 3 | 6 | 29.98% |
| NTAP241011P00117000 | 2024-10-03 3:33PM EDT | 117.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 1 | 13 | 28.71% |
| NTAP241011P00119000 | 2024-10-04 3:05PM EDT | 119.00 | 0.42 | 0.25 | 0.35 | -1.53 | -78.46% | 3 | 14 | 25.78% |
| NTAP241011P00120000 | 2024-10-04 2:15PM EDT | 120.00 | 0.80 | 0.40 | 0.50 | -5.74 | -87.77% | 10 | 1 | 24.95% |
| NTAP241011P00121000 | 2024-10-04 9:58AM EDT | 121.00 | 1.05 | 0.60 | 1.60 | -1.25 | -54.35% | 1 | 19 | 38.87% |
| NTAP241011P00122000 | 2024-09-30 3:40PM EDT | 122.00 | 1.50 | 0.90 | 1.05 | -0.50 | -25.00% | 1 | 13 | 24.39% |
| NTAP241011P00123000 | 2024-10-04 2:40PM EDT | 123.00 | 1.75 | 1.25 | 1.45 | -0.94 | -34.94% | 8 | 437 | 24.07% |
| NTAP241011P00125000 | 2024-09-26 10:19AM EDT | 125.00 | 2.75 | 2.30 | 2.50 | 0.00 | - | 1 | 1 | 22.80% |
© 2024 Yahoo. All rights reserved.