NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP241220C00070000 | 2024-08-30 11:23AM EDT | 70.00 | 49.53 | 48.90 | 52.20 | 0.00 | - | 1 | 2 | 61.82% |
| NTAP241220C00075000 | 2024-08-23 11:33AM EDT | 75.00 | 58.88 | 45.40 | 47.30 | 0.00 | - | 3 | 3 | 68.51% |
| NTAP241220C00080000 | 2024-06-21 9:51AM EDT | 80.00 | 48.14 | 46.00 | 50.10 | 0.00 | - | 1 | 1 | 115.80% |
| NTAP241220C00085000 | 2024-08-29 11:37AM EDT | 85.00 | 38.50 | 35.10 | 37.80 | 0.00 | - | 2 | 7 | 54.66% |
| NTAP241220C00090000 | 2024-08-21 2:37PM EDT | 90.00 | 45.29 | 30.80 | 32.90 | 0.00 | - | 2 | 1 | 51.39% |
| NTAP241220C00095000 | 2024-09-06 12:50PM EDT | 95.00 | 21.22 | 24.50 | 27.40 | 0.00 | - | 10 | 11 | 48.51% |
| NTAP241220C00100000 | 2024-08-12 11:09AM EDT | 100.00 | 27.60 | 17.30 | 19.80 | 0.00 | - | 1 | 6 | 0.00% |
| NTAP241220C00105000 | 2024-09-12 12:21PM EDT | 105.00 | 15.70 | 17.50 | 19.30 | 0.00 | - | 5 | 122 | 44.53% |
| NTAP241220C00110000 | 2024-09-19 1:39PM EDT | 110.00 | 14.40 | 13.60 | 14.50 | +1.42 | +10.94% | 1 | 131 | 37.09% |
| NTAP241220C00115000 | 2024-09-19 10:45AM EDT | 115.00 | 10.52 | 10.20 | 10.50 | -0.08 | -0.75% | 24 | 91 | 32.72% |
| NTAP241220C00120000 | 2024-09-19 3:47PM EDT | 120.00 | 7.65 | 7.20 | 7.50 | +0.55 | +7.75% | 65 | 240 | 31.06% |
| NTAP241220C00125000 | 2024-09-18 10:48AM EDT | 125.00 | 5.40 | 5.00 | 5.20 | 0.00 | - | 3 | 238 | 30.18% |
| NTAP241220C00130000 | 2024-09-19 12:36PM EDT | 130.00 | 3.70 | 3.30 | 3.50 | +0.20 | +5.71% | 3 | 406 | 29.71% |
| NTAP241220C00135000 | 2024-09-19 12:35PM EDT | 135.00 | 2.30 | 2.05 | 2.20 | +0.05 | +2.22% | 6 | 120 | 28.96% |
| NTAP241220C00140000 | 2024-09-19 9:51AM EDT | 140.00 | 1.40 | 1.25 | 1.45 | +0.05 | +3.70% | 1 | 999 | 29.24% |
| NTAP241220C00145000 | 2024-09-19 12:35PM EDT | 145.00 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 10 | 347 | 28.71% |
| NTAP241220C00150000 | 2024-09-17 1:45PM EDT | 150.00 | 0.51 | 0.45 | 0.60 | 0.00 | - | 1 | 550 | 29.74% |
| NTAP241220C00155000 | 2024-09-06 12:50PM EDT | 155.00 | 0.58 | 0.20 | 0.70 | 0.00 | - | 10 | 259 | 34.13% |
| NTAP241220C00160000 | 2024-08-29 11:30AM EDT | 160.00 | 0.50 | 0.15 | 0.45 | 0.00 | - | 7 | 764 | 33.99% |
| NTAP241220C00165000 | 2024-08-21 10:59AM EDT | 165.00 | 1.64 | 0.05 | 0.55 | 0.00 | - | 5 | 72 | 38.26% |
| NTAP241220C00170000 | 2024-08-29 9:43AM EDT | 170.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 43 | 40.23% |
| NTAP241220C00175000 | 2024-07-25 10:28AM EDT | 175.00 | 0.64 | 0.85 | 1.20 | 0.00 | - | 3 | 3 | 51.45% |
| NTAP241220C00180000 | 2024-06-27 12:35PM EDT | 180.00 | 1.05 | 0.30 | 2.55 | 0.00 | - | 1 | 3 | 56.45% |
| NTAP241220C00185000 | 2024-07-25 12:43PM EDT | 185.00 | 0.45 | 0.45 | 0.75 | 0.00 | - | 1 | 1 | 51.49% |
| NTAP241220C00190000 | 2024-07-17 1:37PM EDT | 190.00 | 0.70 | 0.15 | 1.65 | 0.00 | - | 19 | 107 | 55.91% |
| NTAP241220C00195000 | 2024-07-09 11:17AM EDT | 195.00 | 0.70 | 0.05 | 0.65 | 0.00 | - | - | 1 | 54.71% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP241220P00075000 | 2024-07-09 11:26AM EDT | 75.00 | 0.25 | 0.05 | 0.90 | 0.00 | - | - | 1 | 55.10% |
| NTAP241220P00080000 | 2024-08-29 2:27PM EDT | 80.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 20 | 102 | 49.12% |
| NTAP241220P00085000 | 2024-09-11 10:24AM EDT | 85.00 | 0.65 | 0.10 | 0.75 | 0.00 | - | 1 | 697 | 46.95% |
| NTAP241220P00090000 | 2024-09-17 1:45PM EDT | 90.00 | 0.59 | 0.25 | 0.60 | 0.00 | - | 1 | 335 | 38.53% |
| NTAP241220P00092500 | 2024-08-30 1:55PM EDT | 92.50 | 0.80 | 0.55 | 0.65 | 0.00 | - | 1 | 3 | 36.26% |
| NTAP241220P00095000 | 2024-09-16 3:23PM EDT | 95.00 | 0.96 | 0.65 | 0.80 | 0.00 | - | 1 | 8 | 35.08% |
| NTAP241220P00097500 | 2024-09-13 9:37AM EDT | 97.50 | 1.35 | 0.85 | 1.00 | 0.00 | - | 1 | 2 | 34.08% |
| NTAP241220P00100000 | 2024-09-18 10:11AM EDT | 100.00 | 1.27 | 1.10 | 1.20 | 0.00 | - | 2 | 16 | 32.74% |
| NTAP241220P00105000 | 2024-09-19 9:55AM EDT | 105.00 | 1.75 | 1.75 | 1.90 | -0.26 | -12.94% | 10 | 63 | 31.15% |
| NTAP241220P00110000 | 2024-09-19 10:00AM EDT | 110.00 | 2.70 | 2.75 | 2.95 | -0.29 | -9.70% | 18 | 339 | 29.74% |
| NTAP241220P00115000 | 2024-09-19 1:56PM EDT | 115.00 | 4.20 | 4.20 | 4.50 | -0.38 | -8.30% | 14 | 115 | 28.65% |
| NTAP241220P00120000 | 2024-09-06 1:20PM EDT | 120.00 | 10.10 | 6.20 | 6.50 | 0.00 | - | 23 | 76 | 27.23% |
| NTAP241220P00125000 | 2024-09-03 12:30PM EDT | 125.00 | 9.60 | 8.90 | 9.20 | 0.00 | - | 8 | 124 | 26.28% |
| NTAP241220P00130000 | 2024-09-03 12:17PM EDT | 130.00 | 12.80 | 10.80 | 12.60 | 0.00 | - | 1 | 104 | 25.86% |
| NTAP241220P00135000 | 2024-07-30 10:59AM EDT | 135.00 | 14.95 | 16.70 | 17.80 | 0.00 | - | 1 | 26 | 32.54% |
| NTAP241220P00140000 | 2024-08-30 3:54PM EDT | 140.00 | 20.00 | 20.10 | 20.90 | 0.00 | - | 1 | 20 | 25.90% |
| NTAP241220P00160000 | 2024-07-17 12:52PM EDT | 160.00 | 33.20 | 29.80 | 30.40 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.