NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP241018C00080000 | 2024-09-03 9:39AM EDT | 80.00 | 43.00 | 37.00 | 38.20 | 0.00 | - | 1 | 4 | 69.14% |
| NTAP241018C00100000 | 2024-08-30 12:02PM EDT | 100.00 | 19.91 | 17.40 | 18.30 | 0.00 | - | 1 | 0 | 46.19% |
| NTAP241018C00110000 | 2024-09-12 10:02AM EDT | 110.00 | 7.30 | 8.40 | 8.60 | 0.00 | - | 3 | 7 | 28.15% |
| NTAP241018C00115000 | 2024-09-13 1:34PM EDT | 115.00 | 5.12 | 4.60 | 4.90 | +1.16 | +29.29% | 3 | 580 | 25.61% |
| NTAP241018C00120000 | 2024-09-13 3:18PM EDT | 120.00 | 2.10 | 2.10 | 2.25 | -0.17 | -7.49% | 37 | 442 | 23.71% |
| NTAP241018C00125000 | 2024-09-13 3:30PM EDT | 125.00 | 0.82 | 0.75 | 0.90 | +0.05 | +6.49% | 7 | 426 | 23.51% |
| NTAP241018C00130000 | 2024-09-13 3:47PM EDT | 130.00 | 0.29 | 0.20 | 0.40 | -0.06 | -17.14% | 20 | 695 | 25.17% |
| NTAP241018C00135000 | 2024-09-13 2:19PM EDT | 135.00 | 0.09 | 0.05 | 0.30 | -0.02 | -18.18% | 7 | 617 | 29.74% |
| NTAP241018C00140000 | 2024-09-10 3:56PM EDT | 140.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 151 | 35.50% |
| NTAP241018C00145000 | 2024-09-03 12:34PM EDT | 145.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 5 | 238 | 50.05% |
| NTAP241018C00150000 | 2024-08-29 11:53AM EDT | 150.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 15 | 309 | 55.76% |
| NTAP241018C00155000 | 2024-08-23 1:12PM EDT | 155.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 130 | 52.93% |
| NTAP241018C00160000 | 2024-08-28 3:48PM EDT | 160.00 | 0.51 | 0.00 | 0.05 | 0.00 | - | 12 | 96 | 42.58% |
| NTAP241018C00165000 | 2024-08-23 1:16PM EDT | 165.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 62.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP241018P00090000 | 2024-08-29 12:30PM EDT | 90.00 | 0.32 | 0.00 | 0.40 | 0.00 | - | 4 | 6 | 54.44% |
| NTAP241018P00095000 | 2024-08-29 12:30PM EDT | 95.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | - | 2 | 52.66% |
| NTAP241018P00100000 | 2024-09-13 12:18PM EDT | 100.00 | 0.27 | 0.20 | 0.35 | -0.08 | -22.86% | 1 | 48 | 35.16% |
| NTAP241018P00105000 | 2024-09-13 1:38PM EDT | 105.00 | 0.45 | 0.45 | 0.55 | -0.15 | -25.00% | 1 | 86 | 29.91% |
| NTAP241018P00110000 | 2024-09-12 2:21PM EDT | 110.00 | 1.20 | 1.00 | 1.15 | 0.00 | - | 39 | 318 | 26.89% |
| NTAP241018P00115000 | 2024-09-13 2:16PM EDT | 115.00 | 2.20 | 2.30 | 2.45 | -0.37 | -14.40% | 8 | 421 | 24.67% |
| NTAP241018P00120000 | 2024-09-13 3:23PM EDT | 120.00 | 5.00 | 4.70 | 4.90 | -0.17 | -3.29% | 84 | 488 | 23.50% |
| NTAP241018P00125000 | 2024-09-06 10:49AM EDT | 125.00 | 11.15 | 8.40 | 8.80 | 0.00 | - | 10 | 220 | 25.66% |
| NTAP241018P00130000 | 2024-09-10 11:12AM EDT | 130.00 | 16.30 | 12.90 | 13.40 | 0.00 | - | 6 | 744 | 29.71% |
| NTAP241018P00135000 | 2024-09-10 11:06AM EDT | 135.00 | 21.07 | 17.70 | 18.40 | 0.00 | - | 3 | 32 | 36.89% |
| NTAP241018P00140000 | 2024-08-29 9:31AM EDT | 140.00 | 16.67 | 22.50 | 23.30 | 0.00 | - | 8 | 5 | 41.85% |
| NTAP241018P00145000 | 2024-08-29 9:31AM EDT | 145.00 | 21.71 | 27.20 | 28.50 | 0.00 | - | 8 | 0 | 51.20% |
| NTAP241018P00150000 | 2024-08-29 9:33AM EDT | 150.00 | 26.38 | 32.20 | 33.40 | 0.00 | - | 8 | 0 | 55.27% |
© 2024 Yahoo. All rights reserved.