NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240426C00085000 | 2024-03-28 11:45AM EDT | 85.00 | 20.64 | 12.70 | 16.50 | 0.00 | - | 1 | 0 | 90.63% |
| NTAP240426C00094000 | 2024-03-19 10:21AM EDT | 94.00 | 8.53 | 4.30 | 7.90 | 0.00 | - | 5 | 0 | 62.26% |
| NTAP240426C00095000 | 2024-04-19 1:48PM EDT | 95.00 | 4.20 | 2.85 | 6.60 | 0.00 | - | 1 | 1 | 98.78% |
| NTAP240426C00097000 | 2024-04-22 10:23AM EDT | 97.00 | 1.80 | 2.55 | 3.30 | 0.00 | - | 11 | 19 | 44.92% |
| NTAP240426C00098000 | 2024-04-23 1:53PM EDT | 98.00 | 1.97 | 1.70 | 1.95 | +0.92 | +87.62% | 46 | 55 | 26.61% |
| NTAP240426C00099000 | 2024-04-23 3:41PM EDT | 99.00 | 1.30 | 1.10 | 1.20 | +0.50 | +62.50% | 137 | 71 | 23.54% |
| NTAP240426C00100000 | 2024-04-23 3:58PM EDT | 100.00 | 0.60 | 0.60 | 0.70 | +0.10 | +20.00% | 665 | 161 | 23.10% |
| NTAP240426C00101000 | 2024-04-23 3:37PM EDT | 101.00 | 0.43 | 0.25 | 0.35 | +0.16 | +59.26% | 230 | 285 | 22.36% |
| NTAP240426C00102000 | 2024-04-23 3:42PM EDT | 102.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 5 | 137 | 23.88% |
| NTAP240426C00103000 | 2024-04-23 3:43PM EDT | 103.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 34 | 24.51% |
| NTAP240426C00104000 | 2024-04-19 2:06PM EDT | 104.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 34 | 65.63% |
| NTAP240426C00105000 | 2024-04-17 3:47PM EDT | 105.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 14 | 67 | 53.52% |
| NTAP240426C00106000 | 2024-04-17 2:13PM EDT | 106.00 | 0.25 | 0.00 | 1.30 | 0.00 | - | 1 | 113 | 65.04% |
| NTAP240426C00107000 | 2024-04-17 10:22AM EDT | 107.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 104 | 58.30% |
| NTAP240426C00108000 | 2024-04-15 10:49AM EDT | 108.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 100 | 51.37% |
| NTAP240426C00109000 | 2024-04-03 10:12AM EDT | 109.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 57.72% |
| NTAP240426C00110000 | 2024-04-10 11:51AM EDT | 110.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 13 | 60.16% |
| NTAP240426C00111000 | 2024-04-15 11:38AM EDT | 111.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 61.91% |
| NTAP240426C00130000 | 2024-04-04 10:11AM EDT | 130.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 154.88% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240426P00075000 | 2024-03-15 1:47PM EDT | 75.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 4 | 157.03% |
| NTAP240426P00090000 | 2024-04-04 11:13AM EDT | 90.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 75.78% |
| NTAP240426P00093000 | 2024-04-19 12:45PM EDT | 93.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 13 | 40.43% |
| NTAP240426P00095000 | 2024-04-23 3:47PM EDT | 95.00 | 0.07 | 0.00 | 0.10 | -0.28 | -80.00% | 8 | 14 | 29.98% |
| NTAP240426P00096000 | 2024-04-22 3:18PM EDT | 96.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 19 | 25 | 27.34% |
| NTAP240426P00097000 | 2024-04-23 2:30PM EDT | 97.00 | 0.20 | 0.10 | 0.25 | -0.45 | -69.23% | 29 | 396 | 25.39% |
| NTAP240426P00098000 | 2024-04-23 11:16AM EDT | 98.00 | 0.60 | 0.30 | 0.40 | -0.35 | -36.84% | 14 | 594 | 22.95% |
| NTAP240426P00099000 | 2024-04-23 3:41PM EDT | 99.00 | 0.55 | 0.60 | 0.70 | -0.75 | -57.69% | 6 | 119 | 21.58% |
| NTAP240426P00100000 | 2024-04-23 11:16AM EDT | 100.00 | 1.15 | 1.10 | 1.25 | -0.35 | -23.33% | 10 | 38 | 22.36% |
| NTAP240426P00101000 | 2024-04-19 11:30AM EDT | 101.00 | 2.12 | 1.75 | 1.95 | 0.00 | - | 1 | 183 | 22.95% |
| NTAP240426P00102000 | 2024-04-22 3:24PM EDT | 102.00 | 3.79 | 2.60 | 2.80 | 0.00 | - | 15 | 44 | 24.71% |
| NTAP240426P00103000 | 2024-04-22 3:24PM EDT | 103.00 | 4.73 | 2.50 | 4.70 | 0.00 | - | 5 | 29 | 59.52% |
| NTAP240426P00104000 | 2024-04-16 11:01AM EDT | 104.00 | 3.20 | 2.70 | 6.10 | 0.00 | - | 1 | 27 | 78.17% |
| NTAP240426P00105000 | 2024-04-19 2:45PM EDT | 105.00 | 7.00 | 3.60 | 7.40 | 0.00 | - | 12 | 83 | 93.95% |
| NTAP240426P00106000 | 2024-04-09 11:36AM EDT | 106.00 | 2.65 | 4.70 | 8.40 | 0.00 | - | 18 | 0 | 101.27% |
| NTAP240426P00108000 | 2024-04-04 12:38PM EDT | 108.00 | 2.25 | 6.50 | 10.40 | 0.00 | - | 2 | 0 | 115.04% |
| NTAP240426P00109000 | 2024-04-04 12:03PM EDT | 109.00 | 2.85 | 7.60 | 11.40 | 0.00 | - | 5 | 0 | 121.63% |
| NTAP240426P00112000 | 2024-03-12 12:57PM EDT | 112.00 | 10.23 | 6.00 | 8.90 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.