NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250321C00070000 | 2024-06-18 3:24PM EDT | 70.00 | 59.88 | 57.40 | 61.20 | 0.00 | - | 2 | 5 | 51.27% |
| NTAP250321C00085000 | 2024-06-03 1:31PM EDT | 85.00 | 36.46 | 43.80 | 46.70 | 0.00 | - | 3 | 13 | 49.72% |
| NTAP250321C00090000 | 2024-06-18 1:54PM EDT | 90.00 | 42.15 | 39.20 | 43.00 | +42.15 | - | - | 3 | 49.85% |
| NTAP250321C00097500 | 2024-03-22 10:48AM EDT | 97.50 | 17.20 | 12.60 | 13.10 | 0.00 | - | 1 | 1 | 0.00% |
| NTAP250321C00100000 | 2024-06-10 2:59PM EDT | 100.00 | 28.55 | 31.10 | 34.20 | 0.00 | - | 2 | 17 | 43.59% |
| NTAP250321C00105000 | 2024-06-10 3:00PM EDT | 105.00 | 24.95 | 27.10 | 30.40 | 0.00 | - | 2 | 29 | 42.02% |
| NTAP250321C00110000 | 2024-06-18 12:05PM EDT | 110.00 | 25.81 | 24.70 | 25.80 | 0.00 | - | 3 | 274 | 37.85% |
| NTAP250321C00115000 | 2024-06-13 2:07PM EDT | 115.00 | 21.90 | 21.50 | 22.40 | 0.00 | - | 2 | 49 | 36.68% |
| NTAP250321C00120000 | 2024-06-21 1:10PM EDT | 120.00 | 19.09 | 18.50 | 19.30 | +1.39 | +7.85% | 25 | 16 | 35.73% |
| NTAP250321C00125000 | 2024-06-12 11:46AM EDT | 125.00 | 15.50 | 15.60 | 16.70 | 0.00 | - | 2 | 10 | 35.40% |
| NTAP250321C00130000 | 2024-06-20 3:51PM EDT | 130.00 | 13.98 | 13.10 | 14.30 | 0.00 | - | 2 | 45 | 34.95% |
| NTAP250321C00135000 | 2024-06-14 1:01PM EDT | 135.00 | 10.65 | 11.10 | 12.10 | 0.00 | - | 1 | 67 | 34.41% |
| NTAP250321C00140000 | 2024-06-21 9:55AM EDT | 140.00 | 9.40 | 9.40 | 10.10 | -1.35 | -12.56% | 12 | 75 | 33.77% |
| NTAP250321C00145000 | 2024-06-03 2:24PM EDT | 145.00 | 5.20 | 7.80 | 8.60 | 0.00 | - | 3 | 3 | 33.78% |
| NTAP250321C00150000 | 2024-06-03 10:24AM EDT | 150.00 | 4.00 | 6.10 | 7.30 | 0.00 | - | 10 | 20 | 33.79% |
| NTAP250321C00155000 | 2024-05-30 1:08PM EDT | 155.00 | 4.40 | 5.40 | 6.10 | 0.00 | - | 100 | 100 | 33.59% |
| NTAP250321C00160000 | 2024-06-05 2:33PM EDT | 160.00 | 3.50 | 4.10 | 5.20 | 0.00 | - | 3 | 10 | 33.77% |
| NTAP250321C00165000 | 2024-06-17 11:10AM EDT | 165.00 | 3.30 | 3.50 | 4.70 | 0.00 | - | 6 | 10 | 34.73% |
| NTAP250321C00175000 | 2024-06-18 10:35AM EDT | 175.00 | 3.10 | 1.70 | 3.80 | 0.00 | - | 41 | 44 | 36.23% |
| NTAP250321C00185000 | 2024-06-12 2:11PM EDT | 185.00 | 1.75 | 0.65 | 2.95 | 0.00 | - | - | 1 | 36.99% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250321P00065000 | 2024-06-18 2:26PM EDT | 65.00 | 0.62 | 0.00 | 2.45 | +0.62 | - | - | 2 | 52.58% |
| NTAP250321P00080000 | 2024-06-17 2:17PM EDT | 80.00 | 0.85 | 0.00 | 2.90 | 0.00 | - | 1 | 85 | 49.19% |
| NTAP250321P00085000 | 2024-05-23 9:30AM EDT | 85.00 | 2.10 | 0.00 | 3.00 | 0.00 | - | 1 | 176 | 44.78% |
| NTAP250321P00090000 | 2024-05-28 10:54AM EDT | 90.00 | 2.75 | 1.00 | 2.70 | 0.00 | - | 2 | 302 | 38.67% |
| NTAP250321P00092500 | 2024-05-29 10:18AM EDT | 92.50 | 3.31 | 0.80 | 3.10 | 0.00 | - | - | 29 | 38.23% |
| NTAP250321P00095000 | 2024-06-20 9:33AM EDT | 95.00 | 1.80 | 1.80 | 2.35 | 0.00 | - | 2 | 4 | 32.68% |
| NTAP250321P00097500 | 2024-04-11 9:48AM EDT | 97.50 | 7.60 | 5.90 | 6.40 | 0.00 | - | - | 3 | 45.70% |
| NTAP250321P00100000 | 2024-06-06 3:50PM EDT | 100.00 | 3.60 | 1.45 | 4.30 | 0.00 | - | - | 3 | 36.01% |
| NTAP250321P00110000 | 2024-06-20 2:01PM EDT | 110.00 | 5.13 | 4.50 | 5.40 | 0.00 | - | 1 | 162 | 30.09% |
| NTAP250321P00115000 | 2024-06-21 12:59PM EDT | 115.00 | 6.45 | 6.10 | 6.80 | +6.45 | - | 15 | 0 | 29.03% |
| NTAP250321P00120000 | 2024-06-07 1:24PM EDT | 120.00 | 10.10 | 7.70 | 8.60 | 0.00 | - | 1 | 1 | 28.31% |
| NTAP250321P00125000 | 2024-03-08 4:32PM EDT | 125.00 | 24.60 | 22.40 | 23.10 | 0.00 | - | 44 | 44 | 55.83% |
| NTAP250321P00130000 | 2024-03-08 4:10PM EDT | 130.00 | 28.50 | 26.10 | 28.30 | 0.00 | - | 9 | 9 | 59.27% |
© 2024 Yahoo. All rights reserved.