NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116C00040000 | 2023-09-25 11:36AM EDT | 40.00 | 37.50 | 33.50 | 36.20 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 51.90 | 44.50 | 48.80 | 0.00 | - | 1 | 1 | 47.42% |
| NTAP260116C00065000 | 2024-04-17 11:39AM EDT | 65.00 | 41.66 | 0.00 | 45.00 | 0.00 | - | 1 | 14 | 46.35% |
| NTAP260116C00067500 | 2024-02-01 2:29PM EDT | 67.50 | 26.10 | 41.00 | 44.80 | 0.00 | - | - | 1 | 50.82% |
| NTAP260116C00070000 | 2024-03-13 3:15PM EDT | 70.00 | 38.26 | 37.90 | 38.70 | 0.00 | - | 3 | 23 | 37.21% |
| NTAP260116C00072500 | 2024-04-17 3:15PM EDT | 72.50 | 35.50 | 35.40 | 37.80 | 0.00 | - | 40 | 14 | 39.73% |
| NTAP260116C00075000 | 2024-05-01 12:12PM EDT | 75.00 | 33.90 | 33.70 | 36.70 | 0.00 | - | 2 | 12 | 41.20% |
| NTAP260116C00077500 | 2023-11-29 10:34AM EDT | 77.50 | 21.60 | 18.80 | 21.30 | 0.00 | - | - | 3 | 0.00% |
| NTAP260116C00080000 | 2024-04-11 10:06AM EDT | 80.00 | 31.80 | 30.70 | 33.10 | 0.00 | - | 1 | 14 | 39.82% |
| NTAP260116C00082500 | 2024-04-18 3:33PM EDT | 82.50 | 28.00 | 27.60 | 30.60 | 0.00 | - | 10 | 2 | 37.35% |
| NTAP260116C00085000 | 2024-04-10 11:12AM EDT | 85.00 | 28.31 | 26.20 | 29.10 | 0.00 | - | 2 | 4 | 37.23% |
| NTAP260116C00087500 | 2024-04-30 11:03AM EDT | 87.50 | 26.45 | 25.90 | 27.50 | 0.00 | - | 4 | 46 | 36.76% |
| NTAP260116C00090000 | 2024-04-22 10:48AM EDT | 90.00 | 21.60 | 24.60 | 25.70 | 0.00 | - | 20 | 35 | 35.77% |
| NTAP260116C00092500 | 2024-03-01 11:48AM EDT | 92.50 | 29.81 | 24.70 | 25.60 | 0.00 | - | 1 | 2 | 38.25% |
| NTAP260116C00095000 | 2024-04-22 10:50AM EDT | 95.00 | 18.69 | 21.70 | 22.80 | 0.00 | - | 10 | 26 | 35.03% |
| NTAP260116C00097500 | 2024-04-22 3:30PM EDT | 97.50 | 17.80 | 20.30 | 21.40 | 0.00 | - | 2 | 3 | 34.61% |
| NTAP260116C00100000 | 2024-04-25 12:22PM EDT | 100.00 | 17.60 | 19.00 | 19.90 | 0.00 | - | 1 | 11 | 33.90% |
| NTAP260116C00105000 | 2024-04-17 9:37AM EDT | 105.00 | 17.77 | 16.70 | 17.40 | 0.00 | - | 2 | 266 | 33.19% |
| NTAP260116C00110000 | 2024-04-25 12:18PM EDT | 110.00 | 13.20 | 13.00 | 15.20 | 0.00 | - | 3 | 57 | 32.67% |
| NTAP260116C00115000 | 2024-04-29 3:39PM EDT | 115.00 | 12.80 | 12.50 | 14.30 | 0.00 | - | 1 | 67 | 34.19% |
| NTAP260116C00120000 | 2024-04-25 12:17PM EDT | 120.00 | 9.89 | 10.60 | 12.90 | 0.00 | - | 2 | 59 | 34.46% |
| NTAP260116C00125000 | 2024-05-02 9:36AM EDT | 125.00 | 8.40 | 9.20 | 10.70 | 0.00 | - | 13 | 108 | 32.94% |
| NTAP260116C00130000 | 2024-03-01 10:30AM EDT | 130.00 | 8.88 | 9.00 | 9.70 | 0.00 | - | 2 | 100 | 33.37% |
| NTAP260116C00135000 | 2024-03-01 12:25PM EDT | 135.00 | 10.71 | 7.70 | 8.40 | 0.00 | - | 4 | 4 | 32.96% |
| NTAP260116C00140000 | 2024-04-26 9:54AM EDT | 140.00 | 5.60 | 6.00 | 6.60 | 0.00 | - | 1 | 8 | 31.22% |
| NTAP260116C00145000 | 2024-04-29 9:51AM EDT | 145.00 | 5.10 | 5.00 | 5.70 | 0.00 | - | 1 | 22 | 31.04% |
| NTAP260116C00150000 | 2024-04-24 9:30AM EDT | 150.00 | 4.10 | 4.50 | 5.00 | 0.00 | - | 1 | 126 | 31.08% |
| NTAP260116C00155000 | 2024-04-22 9:45AM EDT | 155.00 | 3.20 | 3.80 | 4.30 | 0.00 | - | 4 | 118 | 30.90% |
| NTAP260116C00160000 | 2024-03-26 10:35AM EDT | 160.00 | 4.20 | 1.95 | 3.20 | 0.00 | - | 5 | 5 | 29.37% |
| NTAP260116C00165000 | 2024-03-07 11:21AM EDT | 165.00 | 3.90 | 3.60 | 4.00 | 0.00 | - | 20 | 21 | 32.90% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116P00037500 | 2023-11-17 11:38AM EDT | 37.50 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 62.84% |
| NTAP260116P00040000 | 2023-10-12 1:07PM EDT | 40.00 | 1.58 | 0.95 | 1.45 | 0.00 | - | 1 | 2 | 51.32% |
| NTAP260116P00042500 | 2024-03-04 10:30AM EDT | 42.50 | 0.80 | 0.25 | 2.30 | 0.00 | - | 1 | 2 | 54.69% |
| NTAP260116P00045000 | 2023-12-22 10:39AM EDT | 45.00 | 1.50 | 1.10 | 1.40 | 0.00 | - | 18 | 24 | 45.31% |
| NTAP260116P00050000 | 2023-12-22 10:39AM EDT | 50.00 | 2.00 | 1.50 | 1.85 | 0.00 | - | 36 | 36 | 43.37% |
| NTAP260116P00055000 | 2024-04-17 12:15PM EDT | 55.00 | 2.00 | 1.15 | 1.60 | 0.00 | - | 5 | 18 | 37.12% |
| NTAP260116P00060000 | 2024-05-02 11:03AM EDT | 60.00 | 2.04 | 1.25 | 2.00 | 0.00 | - | 1 | 26 | 35.05% |
| NTAP260116P00065000 | 2024-04-04 3:32PM EDT | 65.00 | 2.50 | 2.15 | 2.55 | 0.00 | - | 3 | 9 | 33.40% |
| NTAP260116P00067500 | 2024-03-08 12:30PM EDT | 67.50 | 3.07 | 2.55 | 3.00 | 0.00 | - | 2 | 7 | 33.12% |
| NTAP260116P00070000 | 2024-02-22 11:32AM EDT | 70.00 | 5.70 | 1.70 | 5.00 | 0.00 | - | 22 | 23 | 37.85% |
| NTAP260116P00072500 | 2024-02-26 11:03AM EDT | 72.50 | 6.00 | 3.30 | 3.70 | 0.00 | - | 4 | 4 | 31.45% |
| NTAP260116P00075000 | 2024-04-18 10:01AM EDT | 75.00 | 4.40 | 2.50 | 4.20 | 0.00 | - | - | 1 | 30.95% |
| NTAP260116P00077500 | 2024-04-25 11:17AM EDT | 77.50 | 5.00 | 4.10 | 4.70 | 0.00 | - | 1 | 41 | 30.33% |
| NTAP260116P00080000 | 2024-04-16 9:52AM EDT | 80.00 | 5.40 | 4.60 | 5.30 | 0.00 | - | 1 | 22 | 29.88% |
| NTAP260116P00082500 | 2024-04-05 1:19PM EDT | 82.50 | 5.80 | 5.30 | 5.90 | 0.00 | - | 4 | 18 | 29.30% |
| NTAP260116P00085000 | 2024-04-18 9:59AM EDT | 85.00 | 7.00 | 6.00 | 6.60 | 0.00 | - | 1 | 2 | 28.85% |
| NTAP260116P00087500 | 2024-04-30 9:55AM EDT | 87.50 | 7.20 | 6.70 | 7.30 | 0.00 | - | 2 | 15 | 28.28% |
| NTAP260116P00090000 | 2024-04-17 12:13PM EDT | 90.00 | 8.50 | 7.50 | 9.30 | 0.00 | - | 1 | 3 | 30.42% |
| NTAP260116P00092500 | 2024-03-05 3:56PM EDT | 92.50 | 9.51 | 8.40 | 9.00 | 0.00 | - | 1 | 1 | 27.45% |
| NTAP260116P00095000 | 2024-03-11 11:47AM EDT | 95.00 | 10.80 | 9.50 | 10.20 | 0.00 | - | 2 | 2 | 27.56% |
| NTAP260116P00097500 | 2024-04-05 11:53AM EDT | 97.50 | 10.50 | 10.10 | 10.80 | 0.00 | - | 5 | 6 | 26.35% |
| NTAP260116P00100000 | 2024-04-12 1:38PM EDT | 100.00 | 12.90 | 11.20 | 11.90 | 0.00 | - | 2 | 3 | 26.02% |
| NTAP260116P00105000 | 2024-04-09 3:49PM EDT | 105.00 | 13.30 | 13.50 | 14.20 | 0.00 | - | 10 | 12 | 25.17% |
© 2024 Yahoo. All rights reserved.