NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240920C00055000 | 2024-09-12 11:57AM EDT | 55.00 | 61.60 | 64.70 | 67.20 | 0.00 | - | - | 1 | 925.39% |
| NTAP240920C00075000 | 2024-08-23 11:33AM EDT | 75.00 | 58.38 | 44.60 | 47.00 | 0.00 | - | 3 | 1 | 575.59% |
| NTAP240920C00077500 | 2024-01-26 11:16AM EDT | 77.50 | 15.10 | 13.80 | 14.60 | 0.00 | - | 19 | 19 | 0.00% |
| NTAP240920C00080000 | 2024-03-14 2:44PM EDT | 80.00 | 24.90 | 24.00 | 25.30 | 0.00 | - | 1 | 1 | 0.00% |
| NTAP240920C00082500 | 2024-03-05 11:47AM EDT | 82.50 | 23.09 | 26.30 | 27.10 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP240920C00085000 | 2024-09-16 12:53PM EDT | 85.00 | 32.62 | 34.60 | 36.80 | 0.00 | - | 1 | 8 | 431.25% |
| NTAP240920C00087500 | 2024-09-05 10:12AM EDT | 87.50 | 30.30 | 31.10 | 34.40 | 0.00 | - | 5 | 27 | 312.89% |
| NTAP240920C00090000 | 2024-06-21 11:06AM EDT | 90.00 | 38.81 | 35.10 | 39.40 | 0.00 | - | 55 | 900 | 853.42% |
| NTAP240920C00092500 | 2024-04-29 1:25PM EDT | 92.50 | 14.40 | 26.80 | 28.10 | 0.00 | - | 3 | 1,396 | 330.08% |
| NTAP240920C00095000 | 2024-08-27 9:58AM EDT | 95.00 | 37.24 | 23.20 | 26.50 | 0.00 | - | 1 | 18 | 395.51% |
| NTAP240920C00097500 | 2024-06-03 1:16PM EDT | 97.50 | 22.10 | 32.30 | 35.60 | 0.00 | - | 4 | 0 | 924.90% |
| NTAP240920C00100000 | 2024-09-16 11:11AM EDT | 100.00 | 17.32 | 19.90 | 20.90 | 0.00 | - | 1 | 57 | 223.05% |
| NTAP240920C00105000 | 2024-09-19 1:29PM EDT | 105.00 | 16.15 | 14.90 | 16.50 | +4.45 | +38.03% | 3 | 588 | 206.06% |
| NTAP240920C00110000 | 2024-09-19 10:09AM EDT | 110.00 | 10.80 | 9.90 | 11.10 | +0.60 | +5.88% | 14 | 772 | 135.16% |
| NTAP240920C00113000 | 2024-09-11 10:39AM EDT | 113.00 | 2.15 | 6.90 | 7.40 | 0.00 | - | - | 8 | 67.19% |
| NTAP240920C00114000 | 2024-09-11 1:57PM EDT | 114.00 | 2.35 | 5.90 | 6.40 | 0.00 | - | - | 5 | 59.18% |
| NTAP240920C00115000 | 2024-09-19 2:07PM EDT | 115.00 | 5.55 | 4.90 | 6.00 | +1.15 | +26.14% | 6 | 227 | 78.91% |
| NTAP240920C00116000 | 2024-09-18 3:36PM EDT | 116.00 | 4.25 | 3.90 | 5.80 | 0.00 | - | 11 | 19 | 91.11% |
| NTAP240920C00117000 | 2024-09-18 10:38AM EDT | 117.00 | 3.65 | 1.85 | 5.10 | +0.15 | +4.29% | 1 | 9 | 58.20% |
| NTAP240920C00118000 | 2024-09-19 10:45AM EDT | 118.00 | 3.07 | 2.10 | 2.65 | +0.73 | +31.20% | 1 | 116 | 54.88% |
| NTAP240920C00119000 | 2024-09-19 3:42PM EDT | 119.00 | 1.75 | 1.30 | 2.15 | -0.20 | -10.26% | 8 | 160 | 62.11% |
| NTAP240920C00120000 | 2024-09-19 11:49AM EDT | 120.00 | 0.75 | 0.65 | 0.85 | 0.00 | - | 192 | 1,909 | 32.32% |
| NTAP240920C00121000 | 2024-09-19 10:13AM EDT | 121.00 | 0.75 | 0.25 | 0.35 | -0.18 | -19.35% | 10 | 206 | 28.52% |
| NTAP240920C00122000 | 2024-09-19 2:22PM EDT | 122.00 | 0.20 | 0.05 | 0.15 | -0.15 | -42.86% | 9 | 59 | 29.69% |
| NTAP240920C00123000 | 2024-09-19 12:08PM EDT | 123.00 | 0.15 | 0.00 | 0.10 | -0.15 | -50.00% | 2 | 85 | 35.16% |
| NTAP240920C00124000 | 2024-09-19 12:21PM EDT | 124.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 26 | 43.56% |
| NTAP240920C00125000 | 2024-09-18 10:08AM EDT | 125.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 2,166 | 56.84% |
| NTAP240920C00126000 | 2024-09-19 10:13AM EDT | 126.00 | 0.20 | 0.00 | 0.10 | +0.14 | +233.33% | 10 | 17 | 51.56% |
| NTAP240920C00127000 | 2024-09-09 2:56PM EDT | 127.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 261 | 78.32% |
| NTAP240920C00128000 | 2024-09-18 2:21PM EDT | 128.00 | 0.85 | 0.00 | 0.45 | 0.00 | - | 20 | 7 | 88.87% |
| NTAP240920C00129000 | 2024-09-16 12:52PM EDT | 129.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 29 | 110.74% |
| NTAP240920C00130000 | 2024-09-19 1:16PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 2,099 | 70.31% |
| NTAP240920C00131000 | 2024-09-16 12:48PM EDT | 131.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 6 | 100 | 125.00% |
| NTAP240920C00132000 | 2024-09-18 9:35AM EDT | 132.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 98 | 81.25% |
| NTAP240920C00133000 | 2024-09-18 11:30AM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 72 | 87.50% |
| NTAP240920C00134000 | 2024-09-18 9:44AM EDT | 134.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 50 | 92.19% |
| NTAP240920C00135000 | 2024-09-19 1:28PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 6 | 746 | 98.44% |
| NTAP240920C00136000 | 2024-09-18 9:46AM EDT | 136.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 165.63% |
| NTAP240920C00137000 | 2024-09-03 12:46PM EDT | 137.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 60 | 158.01% |
| NTAP240920C00138000 | 2024-09-18 2:21PM EDT | 138.00 | 1.31 | 0.00 | 0.50 | 0.00 | - | 10 | 12 | 164.84% |
| NTAP240920C00139000 | 2024-09-13 11:01AM EDT | 139.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 61 | 144.92% |
| NTAP240920C00140000 | 2024-09-19 1:28PM EDT | 140.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 54 | 860 | 123.44% |
| NTAP240920C00141000 | 2024-09-05 1:10PM EDT | 141.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 26 | 184.38% |
| NTAP240920C00142000 | 2024-08-28 3:39PM EDT | 142.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 190.63% |
| NTAP240920C00143000 | 2024-08-28 3:59PM EDT | 143.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 214.06% |
| NTAP240920C00144000 | 2024-09-03 9:30AM EDT | 144.00 | 0.28 | 0.00 | 0.50 | 0.00 | - | 26 | 26 | 203.13% |
| NTAP240920C00145000 | 2024-09-03 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 28 | 993 | 178.52% |
| NTAP240920C00148000 | 2024-08-30 2:56PM EDT | 148.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 226.95% |
| NTAP240920C00150000 | 2024-09-12 2:08PM EDT | 150.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 836 | 196.88% |
| NTAP240920C00155000 | 2024-08-29 11:39AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 829 | 192.19% |
| NTAP240920C00160000 | 2024-08-26 10:01AM EDT | 160.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 2 | 877 | 292.58% |
| NTAP240920C00165000 | 2024-09-19 9:41AM EDT | 165.00 | 0.03 | 0.05 | 0.25 | -0.57 | -95.00% | 330 | 70 | 292.97% |
| NTAP240920C00175000 | 2024-08-28 10:55AM EDT | 175.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 20 | 364.45% |
| NTAP240920C00180000 | 2024-08-20 11:05AM EDT | 180.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 17 | 11 | 386.33% |
| NTAP240920C00190000 | 2024-08-19 11:04AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 456.25% |
| NTAP240920C00195000 | 2024-08-20 11:50AM EDT | 195.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 5 | 466.02% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240920P00055000 | 2024-08-13 3:21PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 968.36% |
| NTAP240920P00060000 | 2024-08-13 3:21PM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 873.83% |
| NTAP240920P00065000 | 2024-08-13 3:21PM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 787.11% |
| NTAP240920P00070000 | 2024-08-05 9:30AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 50.00% |
| NTAP240920P00075000 | 2024-08-28 12:50PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 60 | 61 | 393.75% |
| NTAP240920P00077500 | 2024-08-28 12:49PM EDT | 77.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 442.19% |
| NTAP240920P00080000 | 2024-08-28 12:49PM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 414.06% |
| NTAP240920P00082500 | 2024-08-28 12:49PM EDT | 82.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 33 | 386.72% |
| NTAP240920P00085000 | 2024-08-28 12:49PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 35 | 360.16% |
| NTAP240920P00087500 | 2024-08-29 9:51AM EDT | 87.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 40 | 334.38% |
| NTAP240920P00090000 | 2024-08-15 3:49PM EDT | 90.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 98 | 428 | 275.00% |
| NTAP240920P00092500 | 2024-09-19 1:12PM EDT | 92.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 560 | 203.13% |
| NTAP240920P00094000 | 2024-09-13 10:37AM EDT | 94.00 | 0.05 | - | 0.50 | 0.00 | - | - | 20 | 310.94% |
| NTAP240920P00095000 | 2024-09-05 12:52PM EDT | 95.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 10 | 62 | 259.77% |
| NTAP240920P00097500 | 2024-09-16 2:37PM EDT | 97.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 140 | 162 | 235.55% |
| NTAP240920P00100000 | 2024-09-17 9:30AM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 378 | 211.72% |
| NTAP240920P00105000 | 2024-09-16 12:49PM EDT | 105.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 279 | 164.84% |
| NTAP240920P00108000 | 2024-09-09 1:43PM EDT | 108.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 1 | 150.98% |
| NTAP240920P00110000 | 2024-09-19 9:54AM EDT | 110.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 1 | 947 | 101.37% |
| NTAP240920P00111000 | 2024-09-18 10:07AM EDT | 111.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 118.56% |
| NTAP240920P00112000 | 2024-09-18 9:33AM EDT | 112.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 9 | 99.22% |
| NTAP240920P00113000 | 2024-09-16 1:41PM EDT | 113.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 10 | 16 | 75.78% |
| NTAP240920P00114000 | 2024-09-13 2:47PM EDT | 114.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | - | 64 | 66.99% |
| NTAP240920P00115000 | 2024-09-19 1:28PM EDT | 115.00 | 0.02 | 0.00 | 0.25 | -0.08 | -80.00% | 15 | 432 | 58.20% |
| NTAP240920P00116000 | 2024-09-18 2:11PM EDT | 116.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 15 | 32 | 59.77% |
| NTAP240920P00117000 | 2024-09-18 2:11PM EDT | 117.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 11 | 29 | 37.50% |
| NTAP240920P00118000 | 2024-09-19 9:41AM EDT | 118.00 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 5 | 265 | 31.84% |
| NTAP240920P00119000 | 2024-09-19 9:30AM EDT | 119.00 | 0.26 | 0.20 | 0.35 | -2.27 | -89.72% | 5 | 143 | 30.96% |
| NTAP240920P00120000 | 2024-09-19 3:50PM EDT | 120.00 | 0.97 | 0.55 | 0.70 | -0.28 | -22.40% | 32 | 360 | 29.49% |
| NTAP240920P00121000 | 2024-09-11 10:54AM EDT | 121.00 | 8.10 | 0.90 | 1.80 | 0.00 | - | 2 | 27 | 51.17% |
| NTAP240920P00122000 | 2024-09-19 3:50PM EDT | 122.00 | 2.27 | 1.50 | 2.10 | +0.62 | +37.58% | 9 | 53 | 31.64% |
| NTAP240920P00123000 | 2024-09-18 3:47PM EDT | 123.00 | 3.42 | 2.00 | 3.20 | 0.00 | - | 4 | 21 | 48.24% |
| NTAP240920P00124000 | 2024-09-19 12:12PM EDT | 124.00 | 2.89 | 3.10 | 4.20 | -0.31 | -9.69% | 6 | 20 | 58.30% |
| NTAP240920P00125000 | 2024-09-16 3:50PM EDT | 125.00 | 7.80 | 3.80 | 7.00 | 0.00 | - | 5 | 792 | 81.15% |
| NTAP240920P00126000 | 2024-08-30 1:56PM EDT | 126.00 | 7.02 | 4.20 | 6.20 | 0.00 | - | 1 | 0 | 76.95% |
| NTAP240920P00127000 | 2024-08-28 12:05PM EDT | 127.00 | 3.22 | 5.60 | 7.40 | 0.00 | - | 2 | 0 | 100.68% |
| NTAP240920P00128000 | 2024-09-05 10:59AM EDT | 128.00 | 10.75 | 6.50 | 8.30 | 0.00 | - | 40 | 0 | 102.54% |
| NTAP240920P00129000 | 2024-09-18 10:54AM EDT | 129.00 | 9.10 | 7.20 | 9.20 | 0.00 | - | 1 | 40 | 102.34% |
| NTAP240920P00130000 | 2024-09-04 2:26PM EDT | 130.00 | 11.25 | 8.90 | 10.30 | 0.00 | - | 1 | 48 | 119.53% |
| NTAP240920P00131000 | 2024-09-11 9:40AM EDT | 131.00 | 16.50 | 9.80 | 11.20 | 0.00 | - | 1 | 1 | 118.16% |
| NTAP240920P00132000 | 2024-09-17 1:29PM EDT | 132.00 | 13.15 | 11.30 | 14.10 | 0.00 | - | 1 | 0 | 166.99% |
| NTAP240920P00133000 | 2024-09-09 1:23PM EDT | 133.00 | 17.75 | 12.70 | 13.40 | 0.00 | - | 2 | 0 | 113.28% |
| NTAP240920P00134000 | 2024-08-27 11:00AM EDT | 134.00 | 5.90 | 12.60 | 14.20 | 0.00 | - | 1 | 3 | 140.63% |
| NTAP240920P00135000 | 2024-08-29 2:42PM EDT | 135.00 | 14.50 | 13.70 | 16.10 | 0.00 | - | 2 | 0 | 219.92% |
| NTAP240920P00137000 | 2024-08-26 3:06PM EDT | 137.00 | 8.00 | 15.60 | 17.80 | 0.00 | - | - | 0 | 216.60% |
| NTAP240920P00140000 | 2024-09-09 1:53PM EDT | 140.00 | 25.00 | 18.00 | 21.60 | 0.00 | - | 1 | 1 | 294.73% |
| NTAP240920P00145000 | 2024-08-30 1:16PM EDT | 145.00 | 25.50 | 23.10 | 25.20 | 0.00 | - | 3 | 2 | 213.87% |
| NTAP240920P00150000 | 2024-08-29 3:44PM EDT | 150.00 | 30.00 | 28.30 | 30.30 | 0.00 | - | 26 | 0 | 258.59% |
| NTAP240920P00155000 | 2024-07-11 10:20AM EDT | 155.00 | 22.31 | 30.50 | 34.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.