NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116C00040000 | 2024-09-06 2:41PM EDT | 40.00 | 74.72 | 78.60 | 82.90 | 0.00 | - | 1 | 1 | 54.35% |
| NTAP260116C00060000 | 2024-08-05 1:10PM EDT | 60.00 | 57.90 | 59.20 | 63.80 | 0.00 | - | 1 | 1 | 55.54% |
| NTAP260116C00065000 | 2024-07-02 10:07AM EDT | 65.00 | 68.72 | 60.30 | 61.60 | 0.00 | - | 1 | 15 | 59.31% |
| NTAP260116C00067500 | 2024-02-01 2:29PM EDT | 67.50 | 26.10 | 41.00 | 44.80 | 0.00 | - | - | 1 | 0.00% |
| NTAP260116C00070000 | 2024-08-06 11:02AM EDT | 70.00 | 52.70 | 49.40 | 50.80 | 0.00 | - | 1 | 24 | 29.30% |
| NTAP260116C00072500 | 2024-08-28 9:47AM EDT | 72.50 | 64.58 | 49.60 | 53.40 | 0.00 | - | 40 | 14 | 51.14% |
| NTAP260116C00075000 | 2024-08-21 11:18AM EDT | 75.00 | 61.70 | 47.30 | 51.10 | 0.00 | - | 1 | 28 | 49.33% |
| NTAP260116C00077500 | 2024-08-26 9:55AM EDT | 77.50 | 60.40 | 46.10 | 49.00 | 0.00 | - | 1 | 3 | 48.19% |
| NTAP260116C00080000 | 2024-08-23 1:52PM EDT | 80.00 | 57.80 | 44.30 | 47.00 | 0.00 | - | 1 | 18 | 47.32% |
| NTAP260116C00082500 | 2024-04-18 3:33PM EDT | 82.50 | 28.00 | 35.70 | 37.30 | 0.00 | - | 10 | 2 | 0.00% |
| NTAP260116C00085000 | 2024-09-13 3:57PM EDT | 85.00 | 38.49 | 40.20 | 43.00 | 0.00 | - | 1 | 5 | 45.41% |
| NTAP260116C00087500 | 2024-04-30 11:03AM EDT | 87.50 | 26.45 | 38.70 | 41.30 | 0.00 | - | 4 | 46 | 45.18% |
| NTAP260116C00090000 | 2024-08-21 12:44PM EDT | 90.00 | 49.89 | 35.60 | 38.90 | 0.00 | - | 6 | 27 | 43.06% |
| NTAP260116C00092500 | 2024-09-16 12:53PM EDT | 92.50 | 32.87 | 34.50 | 37.20 | 0.00 | - | 1 | 3 | 42.69% |
| NTAP260116C00095000 | 2024-08-22 3:11PM EDT | 95.00 | 45.30 | 31.90 | 35.40 | 0.00 | - | 2 | 19 | 41.99% |
| NTAP260116C00097500 | 2024-09-09 1:19PM EDT | 97.50 | 27.78 | 29.10 | 33.70 | 0.00 | - | 1 | 3 | 41.46% |
| NTAP260116C00100000 | 2024-08-29 12:51PM EDT | 100.00 | 31.64 | 28.90 | 31.70 | 0.00 | - | 2 | 12 | 40.18% |
| NTAP260116C00105000 | 2024-09-19 11:49AM EDT | 105.00 | 27.10 | 26.10 | 28.40 | +4.10 | +17.83% | 2 | 268 | 38.97% |
| NTAP260116C00110000 | 2024-07-30 3:27PM EDT | 110.00 | 27.80 | 23.30 | 23.90 | 0.00 | - | 1 | 43 | 35.11% |
| NTAP260116C00115000 | 2024-09-10 12:21PM EDT | 115.00 | 17.45 | 20.30 | 21.20 | 0.00 | - | 1 | 75 | 34.57% |
| NTAP260116C00120000 | 2024-09-06 10:55AM EDT | 120.00 | 15.30 | 17.80 | 20.30 | 0.00 | - | 2 | 72 | 37.01% |
| NTAP260116C00125000 | 2024-09-03 3:37PM EDT | 125.00 | 15.80 | 15.50 | 17.80 | 0.00 | - | 26 | 120 | 36.07% |
| NTAP260116C00130000 | 2024-09-19 9:39AM EDT | 130.00 | 14.58 | 13.40 | 15.60 | +1.08 | +8.00% | 1 | 202 | 35.37% |
| NTAP260116C00135000 | 2024-09-13 11:25AM EDT | 135.00 | 10.79 | 11.50 | 13.40 | 0.00 | - | 4 | 26 | 34.35% |
| NTAP260116C00140000 | 2024-09-03 10:26AM EDT | 140.00 | 11.15 | 9.90 | 11.70 | 0.00 | - | 1 | 10 | 33.93% |
| NTAP260116C00145000 | 2024-09-18 9:38AM EDT | 145.00 | 8.63 | 8.70 | 9.60 | 0.00 | - | 7 | 36 | 32.45% |
| NTAP260116C00150000 | 2024-08-26 10:47AM EDT | 150.00 | 14.90 | 7.40 | 7.90 | 0.00 | - | 1 | 79 | 31.37% |
| NTAP260116C00155000 | 2024-09-13 11:48AM EDT | 155.00 | 6.00 | 6.40 | 6.80 | 0.00 | - | 1 | 120 | 31.16% |
| NTAP260116C00160000 | 2024-09-19 9:39AM EDT | 160.00 | 6.10 | 5.50 | 5.90 | +0.49 | +8.73% | 8 | 362 | 31.10% |
| NTAP260116C00165000 | 2024-05-21 10:46AM EDT | 165.00 | 5.00 | 9.60 | 10.70 | 0.00 | - | 20 | 21 | 42.81% |
| NTAP260116C00170000 | 2024-08-02 10:30AM EDT | 170.00 | 6.00 | 4.60 | 5.30 | 0.00 | - | 2 | 17 | 33.12% |
| NTAP260116C00175000 | 2024-08-23 1:00PM EDT | 175.00 | 8.20 | 3.50 | 3.90 | 0.00 | - | 10 | 17 | 31.16% |
| NTAP260116C00180000 | 2024-06-26 3:05PM EDT | 180.00 | 6.67 | 5.50 | 6.30 | 0.00 | - | 50 | 50 | 38.50% |
| NTAP260116C00185000 | 2024-06-20 9:58AM EDT | 185.00 | 7.00 | 5.20 | 5.80 | 0.00 | - | - | 1 | 38.77% |
| NTAP260116C00190000 | 2024-08-30 3:57PM EDT | 190.00 | 2.85 | 2.20 | 2.65 | 0.00 | - | 1 | 11 | 31.48% |
| NTAP260116C00195000 | 2024-09-05 9:30AM EDT | 195.00 | 2.25 | 1.90 | 2.35 | 0.00 | - | 1 | 18 | 31.64% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116P00037500 | 2024-09-06 11:44AM EDT | 37.50 | 0.50 | 0.15 | 0.60 | 0.00 | - | 1 | 50 | 51.83% |
| NTAP260116P00040000 | 2024-09-17 10:57AM EDT | 40.00 | 0.50 | 0.15 | 0.70 | 0.00 | - | 23 | 48 | 50.15% |
| NTAP260116P00042500 | 2024-08-21 9:30AM EDT | 42.50 | 0.65 | 0.20 | 0.75 | 0.00 | - | 9 | 66 | 52.78% |
| NTAP260116P00045000 | 2024-08-02 1:27PM EDT | 45.00 | 1.00 | 0.30 | 1.95 | 0.00 | - | 18 | 24 | 54.49% |
| NTAP260116P00050000 | 2023-12-22 10:39AM EDT | 50.00 | 2.00 | 1.55 | 1.80 | 0.00 | - | 36 | 0 | 54.02% |
| NTAP260116P00055000 | 2024-04-17 12:15PM EDT | 55.00 | 2.00 | 0.50 | 2.65 | 0.00 | - | 5 | 18 | 55.26% |
| NTAP260116P00060000 | 2024-09-06 9:30AM EDT | 60.00 | 1.55 | 0.50 | 1.45 | 0.00 | - | 1 | 26 | 42.63% |
| NTAP260116P00065000 | 2024-09-06 11:44AM EDT | 65.00 | 1.85 | 1.40 | 1.80 | 0.00 | - | 1 | 19 | 40.64% |
| NTAP260116P00067500 | 2024-09-11 9:30AM EDT | 67.50 | 2.30 | 1.55 | 1.90 | 0.00 | - | 1 | 8 | 39.14% |
| NTAP260116P00070000 | 2024-06-26 9:30AM EDT | 70.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| NTAP260116P00072500 | 2024-07-11 1:46PM EDT | 72.50 | 1.55 | 2.10 | 2.95 | 0.00 | - | 19 | 23 | 40.12% |
| NTAP260116P00075000 | 2024-08-14 3:35PM EDT | 75.00 | 2.55 | 2.50 | 3.10 | 0.00 | - | 1 | 5 | 38.66% |
| NTAP260116P00077500 | 2024-05-16 1:16PM EDT | 77.50 | 3.70 | 1.10 | 2.85 | 0.00 | - | 1 | 42 | 35.61% |
| NTAP260116P00080000 | 2024-08-02 3:19PM EDT | 80.00 | 4.10 | 2.85 | 3.40 | 0.00 | - | 10 | 43 | 35.75% |
| NTAP260116P00082500 | 2024-09-06 2:29PM EDT | 82.50 | 4.30 | 1.40 | 3.70 | 0.00 | - | 10 | 18 | 34.82% |
| NTAP260116P00085000 | 2024-04-18 9:59AM EDT | 85.00 | 7.00 | 5.10 | 5.70 | 0.00 | - | 1 | 2 | 39.09% |
| NTAP260116P00087500 | 2024-08-23 10:56AM EDT | 87.50 | 3.90 | 4.10 | 4.50 | 0.00 | - | 1 | 16 | 33.41% |
| NTAP260116P00090000 | 2024-07-09 2:37PM EDT | 90.00 | 3.71 | 3.80 | 6.40 | 0.00 | - | 15 | 18 | 36.74% |
| NTAP260116P00092500 | 2024-05-29 9:58AM EDT | 92.50 | 6.60 | 4.10 | 5.00 | 0.00 | - | 2 | 5 | 30.87% |
| NTAP260116P00095000 | 2024-09-11 10:38AM EDT | 95.00 | 7.60 | 5.70 | 6.10 | 0.00 | - | 5 | 9 | 31.75% |
| NTAP260116P00097500 | 2024-07-19 2:19PM EDT | 97.50 | 6.10 | 5.30 | 5.90 | 0.00 | - | 2 | 7 | 29.21% |
| NTAP260116P00100000 | 2024-09-11 10:38AM EDT | 100.00 | 9.60 | 6.60 | 7.40 | 0.00 | - | 97 | 121 | 30.73% |
| NTAP260116P00105000 | 2024-09-11 10:38AM EDT | 105.00 | 11.10 | 8.60 | 9.00 | 0.00 | - | 3 | 331 | 29.95% |
| NTAP260116P00110000 | 2024-09-19 3:53PM EDT | 110.00 | 10.36 | 10.30 | 10.70 | -1.24 | -10.69% | 1 | 12 | 28.95% |
| NTAP260116P00115000 | 2024-09-05 12:03PM EDT | 115.00 | 13.90 | 12.30 | 12.80 | 0.00 | - | 5 | 9 | 28.30% |
| NTAP260116P00120000 | 2024-09-10 3:51PM EDT | 120.00 | 17.20 | 14.60 | 15.00 | 0.00 | - | 1 | 6 | 27.40% |
| NTAP260116P00125000 | 2024-09-10 3:50PM EDT | 125.00 | 19.90 | 17.00 | 17.60 | 0.00 | - | 4 | 13 | 26.80% |
| NTAP260116P00130000 | 2024-08-28 11:19AM EDT | 130.00 | 16.50 | 19.80 | 20.50 | 0.00 | - | 1 | 5 | 26.29% |
| NTAP260116P00135000 | 2024-08-26 12:02PM EDT | 135.00 | 19.10 | 22.90 | 23.60 | 0.00 | - | 8 | 9 | 25.70% |
| NTAP260116P00160000 | 2024-07-18 11:17AM EDT | 160.00 | 37.60 | 33.90 | 36.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.