NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117C00030000 | 2024-01-12 3:33PM EDT | 30.00 | 56.80 | 58.00 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP250117C00035000 | 2022-12-21 2:20PM EDT | 35.00 | 27.40 | 30.10 | 33.60 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00037500 | 2024-03-01 4:52PM EDT | 37.50 | 68.50 | 65.50 | 70.00 | 0.00 | - | 9 | 9 | 103.05% |
| NTAP250117C00040000 | 2023-05-25 9:41AM EDT | 40.00 | 29.00 | 32.00 | 36.50 | 0.00 | - | 1 | 6 | 0.00% |
| NTAP250117C00045000 | 2023-11-15 12:27PM EDT | 45.00 | 35.92 | 42.00 | 46.90 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00050000 | 2024-04-18 2:13PM EDT | 50.00 | 51.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00055000 | 2023-12-13 3:41PM EDT | 55.00 | 35.50 | 31.50 | 35.20 | 0.00 | - | 13 | 13 | 0.00% |
| NTAP250117C00057500 | 2023-07-11 10:22AM EDT | 57.50 | 26.15 | 23.30 | 25.10 | 0.00 | - | 2 | 49 | 0.00% |
| NTAP250117C00060000 | 2024-04-03 3:21PM EDT | 60.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00062500 | 2023-11-01 10:29AM EDT | 62.50 | 16.31 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NTAP250117C00065000 | 2024-01-08 11:17AM EDT | 65.00 | 23.92 | 24.10 | 25.60 | 0.00 | - | 1 | 311 | 0.00% |
| NTAP250117C00067500 | 2024-04-02 2:05PM EDT | 67.50 | 39.30 | 34.50 | 38.70 | 0.00 | - | 2 | 60 | 56.15% |
| NTAP250117C00070000 | 2024-04-03 3:14PM EDT | 70.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00072500 | 2024-04-03 3:21PM EDT | 72.50 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00075000 | 2024-05-01 9:35AM EDT | 75.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00077500 | 2024-03-28 3:47PM EDT | 77.50 | 30.57 | 27.10 | 27.80 | 0.00 | - | 3 | 184 | 38.57% |
| NTAP250117C00080000 | 2024-04-22 9:36AM EDT | 80.00 | 23.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00082500 | 2024-03-04 4:53PM EDT | 82.50 | 26.00 | 27.50 | 28.10 | 0.00 | - | 14 | 167 | 52.50% |
| NTAP250117C00085000 | 2024-03-20 11:57AM EDT | 85.00 | 23.95 | 17.80 | 19.30 | 0.00 | - | 1 | 125 | 25.45% |
| NTAP250117C00087500 | 2024-03-18 1:08PM EDT | 87.50 | 20.95 | 19.60 | 20.00 | 0.00 | - | 2 | 231 | 35.29% |
| NTAP250117C00090000 | 2024-04-19 12:13PM EDT | 90.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTAP250117C00092500 | 2024-03-22 10:49AM EDT | 92.50 | 18.90 | 14.10 | 16.30 | 0.00 | - | 1 | 215 | 33.13% |
| NTAP250117C00095000 | 2024-04-17 1:04PM EDT | 95.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00097500 | 2024-04-09 12:10PM EDT | 97.50 | 15.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NTAP250117C00100000 | 2024-04-29 11:09AM EDT | 100.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NTAP250117C00105000 | 2024-04-29 3:02PM EDT | 105.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NTAP250117C00110000 | 2024-04-08 1:20PM EDT | 110.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NTAP250117C00115000 | 2024-05-01 10:14AM EDT | 115.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP250117C00120000 | 2024-04-22 12:03PM EDT | 120.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP250117C00125000 | 2024-04-24 9:55AM EDT | 125.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NTAP250117C00130000 | 2024-05-02 10:25AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NTAP250117C00135000 | 2024-04-12 10:02AM EDT | 135.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTAP250117C00140000 | 2024-04-23 3:29PM EDT | 140.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NTAP250117C00150000 | 2024-04-02 10:27AM EDT | 150.00 | 1.35 | 0.80 | 1.50 | 0.00 | - | 20 | 0 | 34.14% |
| NTAP250117C00165000 | 2024-03-15 10:31AM EDT | 165.00 | 0.67 | 0.45 | 0.60 | 0.00 | - | 10 | 11 | 32.79% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117P00030000 | 2023-05-11 2:02PM EDT | 30.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 84.91% |
| NTAP250117P00032500 | 2023-11-10 1:13PM EDT | 32.50 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 6 | 66.99% |
| NTAP250117P00035000 | 2023-10-27 3:14PM EDT | 35.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 8 | 78.00% |
| NTAP250117P00040000 | 2023-05-25 3:50PM EDT | 40.00 | 2.10 | 0.05 | 2.95 | 0.00 | - | 1 | 9 | 79.22% |
| NTAP250117P00045000 | 2024-03-04 4:16PM EDT | 45.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 6 | 71 | 55.42% |
| NTAP250117P00047500 | 2023-04-24 11:53AM EDT | 47.50 | 3.60 | 2.95 | 3.80 | 0.00 | - | 7 | 28 | 83.91% |
| NTAP250117P00050000 | 2024-05-02 11:02AM EDT | 50.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP250117P00052500 | 2023-09-28 10:36AM EDT | 52.50 | 2.10 | 2.35 | 2.55 | 0.00 | - | 1 | 254 | 67.65% |
| NTAP250117P00055000 | 2023-11-30 1:02PM EDT | 55.00 | 0.85 | 0.85 | 0.95 | 0.00 | - | 25 | 748 | 49.59% |
| NTAP250117P00057500 | 2024-04-17 12:10PM EDT | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NTAP250117P00060000 | 2024-04-08 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NTAP250117P00062500 | 2024-01-16 4:50PM EDT | 62.50 | 1.80 | 1.60 | 1.70 | 0.00 | - | 4 | 372 | 47.63% |
| NTAP250117P00065000 | 2024-03-14 1:11PM EDT | 65.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 522 | 37.18% |
| NTAP250117P00067500 | 2024-03-01 1:01PM EDT | 67.50 | 1.02 | 0.65 | 0.80 | 0.00 | - | 1 | 153 | 34.12% |
| NTAP250117P00070000 | 2024-04-16 10:57AM EDT | 70.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP250117P00072500 | 2024-03-26 3:49PM EDT | 72.50 | 1.19 | 1.20 | 1.40 | 0.00 | - | 5 | 1,025 | 34.06% |
| NTAP250117P00075000 | 2024-05-02 11:03AM EDT | 75.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP250117P00077500 | 2024-03-01 11:02AM EDT | 77.50 | 1.80 | 1.50 | 1.65 | 0.00 | - | 1 | 379 | 30.49% |
| NTAP250117P00080000 | 2024-03-11 10:11AM EDT | 80.00 | 3.01 | 2.05 | 2.20 | 0.00 | - | 1 | 280 | 30.88% |
| NTAP250117P00082500 | 2024-03-15 10:03AM EDT | 82.50 | 3.30 | 2.60 | 2.95 | 0.00 | - | 62 | 126 | 31.71% |
| NTAP250117P00085000 | 2024-03-19 9:52AM EDT | 85.00 | 3.50 | 3.60 | 3.80 | 0.00 | - | 19 | 225 | 32.40% |
| NTAP250117P00087500 | 2024-04-26 10:02AM EDT | 87.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP250117P00090000 | 2024-04-09 3:49PM EDT | 90.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NTAP250117P00092500 | 2024-04-11 1:04PM EDT | 92.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NTAP250117P00095000 | 2024-05-02 10:15AM EDT | 95.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NTAP250117P00097500 | 2024-04-12 11:01AM EDT | 97.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NTAP250117P00100000 | 2024-04-18 9:59AM EDT | 100.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| NTAP250117P00105000 | 2024-04-22 10:56AM EDT | 105.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP250117P00110000 | 2024-04-22 10:56AM EDT | 110.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP250117P00120000 | 2024-03-01 11:08AM EDT | 120.00 | 16.28 | 18.40 | 18.80 | 0.00 | - | 25 | 25 | 16.44% |
| NTAP250117P00130000 | 2023-12-05 2:40PM EDT | 130.00 | 39.60 | 41.70 | 46.40 | 0.00 | - | 1 | 0 | 72.96% |
© 2024 Yahoo. All rights reserved.