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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 48.38% |
| NTAP240920C00082500 | 2024-03-05 11:47AM EDT | 82.50 | 23.09 | 26.20 | 27.10 | 0.00 | - | 1 | 2 | 65.43% |
| NTAP240920C00085000 | 2024-03-07 12:47PM EDT | 85.00 | 22.83 | 22.90 | 23.40 | 0.00 | - | 1 | 8 | 55.64% |
| NTAP240920C00087500 | 2024-03-01 10:40AM EDT | 87.50 | 26.24 | 20.20 | 20.60 | 0.00 | - | 5 | 28 | 50.87% |
| NTAP240920C00090000 | 2024-04-29 10:37AM EDT | 90.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240920C00092500 | 2024-04-29 1:25PM EDT | 92.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP240920C00095000 | 2024-04-22 9:56AM EDT | 95.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP240920C00097500 | 2024-04-19 1:09PM EDT | 97.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NTAP240920C00100000 | 2024-04-26 12:24PM EDT | 100.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP240920C00105000 | 2024-04-26 2:03PM EDT | 105.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| NTAP240920C00110000 | 2024-04-30 10:18AM EDT | 110.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NTAP240920C00115000 | 2024-04-26 3:59PM EDT | 115.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| NTAP240920C00120000 | 2024-05-02 10:09AM EDT | 120.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NTAP240920C00125000 | 2024-04-29 10:44AM EDT | 125.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTAP240920C00130000 | 2024-04-19 10:25AM EDT | 130.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NTAP240920C00135000 | 2024-04-15 3:20PM EDT | 135.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NTAP240920C00150000 | 2024-04-23 3:26PM EDT | 150.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NTAP240920C00165000 | 2024-04-03 10:20AM EDT | 165.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240920P00060000 | 2024-04-24 10:23AM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240920P00065000 | 2024-03-04 12:35PM EDT | 65.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 1 | 2 | 44.87% |
| NTAP240920P00070000 | 2024-03-01 3:47PM EDT | 70.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 1 | 12 | 37.79% |
| NTAP240920P00075000 | 2024-03-05 3:56PM EDT | 75.00 | 0.87 | 0.45 | 0.65 | 0.00 | - | 1 | 1 | 34.79% |
| NTAP240920P00077500 | 2024-04-26 3:51PM EDT | 77.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NTAP240920P00080000 | 2024-04-23 12:53PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP240920P00082500 | 2024-03-28 10:59AM EDT | 82.50 | 1.05 | 1.20 | 1.55 | 0.00 | - | 1 | 32 | 33.78% |
| NTAP240920P00085000 | 2024-03-07 1:08PM EDT | 85.00 | 2.05 | 1.35 | 1.65 | 0.00 | - | 32 | 33 | 31.13% |
| NTAP240920P00087500 | 2024-04-26 11:54AM EDT | 87.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NTAP240920P00090000 | 2024-04-25 12:11PM EDT | 90.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTAP240920P00092500 | 2024-04-30 12:43PM EDT | 92.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NTAP240920P00095000 | 2024-05-02 10:26AM EDT | 95.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP240920P00097500 | 2024-04-26 1:13PM EDT | 97.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| NTAP240920P00100000 | 2024-04-26 1:17PM EDT | 100.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| NTAP240920P00105000 | 2024-05-01 3:39PM EDT | 105.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240920P00110000 | 2024-04-22 9:37AM EDT | 110.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240920P00115000 | 2024-04-25 10:08AM EDT | 115.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240920P00120000 | 2024-04-18 10:27AM EDT | 120.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.