NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240607C00098000 | 2024-04-26 10:59AM EDT | 98.00 | 7.29 | 16.30 | 20.30 | 0.00 | - | 10 | 15 | 0.00% |
| NTAP240607C00101000 | 2024-05-08 3:52PM EDT | 101.00 | 10.10 | 16.10 | 19.60 | 0.00 | - | 1 | 1 | 144.53% |
| NTAP240607C00102000 | 2024-05-28 2:23PM EDT | 102.00 | 15.90 | 15.00 | 18.80 | 0.00 | - | 10 | 0 | 144.63% |
| NTAP240607C00104000 | 2024-05-31 10:57AM EDT | 104.00 | 14.10 | 13.00 | 16.80 | 0.00 | - | 22 | 4 | 132.57% |
| NTAP240607C00105000 | 2024-05-28 3:43PM EDT | 105.00 | 12.60 | 12.00 | 15.70 | -1.10 | -8.03% | 3 | 24 | 123.73% |
| NTAP240607C00106000 | 2024-05-02 1:04PM EDT | 106.00 | 2.70 | 12.50 | 16.40 | 0.00 | - | - | 6 | 110.84% |
| NTAP240607C00107000 | 2024-05-31 12:15PM EDT | 107.00 | 10.20 | 10.00 | 13.80 | 0.00 | - | 1 | 3 | 114.36% |
| NTAP240607C00108000 | 2024-05-29 11:12AM EDT | 108.00 | 10.23 | 9.50 | 12.20 | 0.00 | - | 10 | 12 | 92.29% |
| NTAP240607C00109000 | 2024-05-31 10:37AM EDT | 109.00 | 8.65 | 8.10 | 11.20 | 0.00 | - | 6 | 38 | 86.62% |
| NTAP240607C00110000 | 2024-05-31 9:33AM EDT | 110.00 | 8.30 | 7.20 | 10.00 | 0.00 | - | 10 | 53 | 75.49% |
| NTAP240607C00111000 | 2024-05-30 11:15AM EDT | 111.00 | 8.20 | 6.10 | 9.20 | 0.00 | - | 3 | 18 | 75.10% |
| NTAP240607C00112000 | 2024-05-28 9:39AM EDT | 112.00 | 7.10 | 5.00 | 8.90 | 0.00 | - | 2 | 18 | 85.50% |
| NTAP240607C00113000 | 2024-06-03 11:18AM EDT | 113.00 | 4.30 | 6.00 | 7.20 | -0.32 | -6.93% | 1 | 28 | 63.28% |
| NTAP240607C00114000 | 2024-06-03 1:10PM EDT | 114.00 | 3.81 | 4.10 | 5.70 | -0.29 | -7.07% | 3 | 11 | 45.36% |
| NTAP240607C00115000 | 2024-06-03 11:19AM EDT | 115.00 | 2.90 | 4.20 | 4.60 | -0.60 | -17.14% | 11 | 55 | 37.26% |
| NTAP240607C00116000 | 2024-06-03 3:34PM EDT | 116.00 | 3.50 | 3.30 | 3.60 | +0.95 | +37.25% | 61 | 77 | 31.59% |
| NTAP240607C00117000 | 2024-06-03 3:17PM EDT | 117.00 | 2.05 | 2.55 | 2.75 | -2.15 | -51.19% | 41 | 166 | 28.69% |
| NTAP240607C00118000 | 2024-06-03 1:52PM EDT | 118.00 | 1.30 | 1.85 | 1.95 | -1.70 | -56.67% | 64 | 864 | 25.64% |
| NTAP240607C00119000 | 2024-06-03 3:58PM EDT | 119.00 | 1.33 | 1.30 | 1.45 | -0.92 | -40.89% | 69 | 69 | 26.47% |
| NTAP240607C00120000 | 2024-06-03 3:59PM EDT | 120.00 | 0.91 | 0.85 | 0.95 | -1.19 | -56.67% | 1,416 | 292 | 25.24% |
| NTAP240607C00121000 | 2024-06-03 3:34PM EDT | 121.00 | 0.70 | 0.55 | 0.85 | -0.50 | -41.67% | 77 | 83 | 29.93% |
| NTAP240607C00122000 | 2024-06-03 3:35PM EDT | 122.00 | 0.35 | 0.35 | 0.45 | -0.60 | -63.16% | 23 | 73 | 26.81% |
| NTAP240607C00123000 | 2024-06-03 3:47PM EDT | 123.00 | 0.25 | 0.20 | 0.30 | -0.53 | -67.95% | 5 | 49 | 27.44% |
| NTAP240607C00124000 | 2024-06-03 3:31PM EDT | 124.00 | 0.15 | 0.10 | 0.55 | -0.31 | -67.39% | 17 | 44 | 39.06% |
| NTAP240607C00125000 | 2024-06-03 3:32PM EDT | 125.00 | 0.15 | 0.05 | 0.20 | -0.22 | -59.46% | 27 | 193 | 32.08% |
| NTAP240607C00126000 | 2024-06-03 10:01AM EDT | 126.00 | 0.05 | 0.05 | 0.25 | -0.20 | -80.00% | 2 | 62 | 37.89% |
| NTAP240607C00127000 | 2024-05-31 1:12PM EDT | 127.00 | 0.12 | 0.05 | 0.20 | 0.00 | - | 11 | 46 | 39.45% |
| NTAP240607C00128000 | 2024-06-03 3:37PM EDT | 128.00 | 0.06 | 0.05 | 0.25 | -0.09 | -60.00% | 56 | 63 | 45.31% |
| NTAP240607C00129000 | 2024-06-03 3:13PM EDT | 129.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 4 | 40.14% |
| NTAP240607C00130000 | 2024-06-03 10:10AM EDT | 130.00 | 0.06 | 0.05 | 0.10 | -0.07 | -53.85% | 21 | 1,112 | 43.16% |
| NTAP240607C00131000 | 2024-05-31 9:32AM EDT | 131.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 51 | 54 | 46.09% |
| NTAP240607C00132000 | 2024-05-31 2:25PM EDT | 132.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 76.32% |
| NTAP240607C00134000 | 2024-05-31 11:36AM EDT | 134.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 3 | 9 | 82.91% |
| NTAP240607C00135000 | 2024-06-03 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 31 | 54.88% |
| NTAP240607C00136000 | 2024-05-31 3:29PM EDT | 136.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 90.04% |
| NTAP240607C00137000 | 2024-05-30 3:55PM EDT | 137.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 94.53% |
| NTAP240607C00138000 | 2024-06-03 10:29AM EDT | 138.00 | 0.05 | 0.00 | 0.15 | -0.60 | -92.31% | 3 | 7 | 62.70% |
| NTAP240607C00139000 | 2024-05-31 9:53AM EDT | 139.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 101.37% |
| NTAP240607C00140000 | 2024-06-03 3:32PM EDT | 140.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 210 | 63.87% |
| NTAP240607C00142000 | 2024-05-30 1:54PM EDT | 142.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | 115 | 115 | 111.18% |
| NTAP240607C00143000 | 2024-05-31 3:49PM EDT | 143.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 23 | 27 | 114.36% |
| NTAP240607C00144000 | 2024-05-31 3:29PM EDT | 144.00 | 0.24 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 117.48% |
| NTAP240607C00145000 | 2024-05-31 11:21AM EDT | 145.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 4 | 7 | 120.61% |
| NTAP240607C00146000 | 2024-05-30 11:16AM EDT | 146.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 123.63% |
| NTAP240607C00147000 | 2024-05-30 3:10PM EDT | 147.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 126.66% |
| NTAP240607C00148000 | 2024-05-30 1:18PM EDT | 148.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 129.69% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240607P00080000 | 2024-05-17 10:59AM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 220.70% |
| NTAP240607P00085000 | 2024-05-30 12:55PM EDT | 85.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 100 | 100 | 135.94% |
| NTAP240607P00088000 | 2024-05-30 2:45PM EDT | 88.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 10 | 10 | 166.60% |
| NTAP240607P00089000 | 2024-04-30 2:58PM EDT | 89.00 | 0.71 | 0.05 | 1.40 | 0.00 | - | - | 20 | 174.02% |
| NTAP240607P00090000 | 2024-05-29 2:04PM EDT | 90.00 | 0.37 | 0.00 | 1.35 | 0.00 | - | 5 | 7 | 165.82% |
| NTAP240607P00092000 | 2024-05-06 1:03PM EDT | 92.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 146.48% |
| NTAP240607P00093000 | 2024-05-01 3:40PM EDT | 93.00 | 1.37 | 0.00 | 1.35 | 0.00 | - | - | 17 | 150.20% |
| NTAP240607P00094000 | 2024-05-30 3:48PM EDT | 94.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 145.02% |
| NTAP240607P00095000 | 2024-06-03 11:16AM EDT | 95.00 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 20 | 56 | 99.41% |
| NTAP240607P00097000 | 2024-05-30 11:14AM EDT | 97.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 129.79% |
| NTAP240607P00098000 | 2024-06-03 9:40AM EDT | 98.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 3 | 76.17% |
| NTAP240607P00099000 | 2024-06-03 10:55AM EDT | 99.00 | 0.05 | 0.05 | 0.25 | -0.33 | -86.84% | 1 | 3 | 86.33% |
| NTAP240607P00100000 | 2024-06-03 11:48AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 80 | 76.95% |
| NTAP240607P00101000 | 2024-06-03 12:34PM EDT | 101.00 | 0.09 | 0.00 | 0.25 | +0.04 | +80.00% | 6 | 19 | 75.98% |
| NTAP240607P00102000 | 2024-05-31 11:13AM EDT | 102.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 55 | 72.07% |
| NTAP240607P00103000 | 2024-05-30 12:10PM EDT | 103.00 | 0.49 | 0.00 | 0.65 | 0.00 | - | 1 | 19 | 82.81% |
| NTAP240607P00104000 | 2024-06-03 11:09AM EDT | 104.00 | 0.05 | 0.00 | 1.35 | +0.03 | +150.00% | 1 | 6 | 94.78% |
| NTAP240607P00105000 | 2024-06-03 12:34PM EDT | 105.00 | 0.11 | 0.00 | 0.20 | +0.04 | +57.14% | 25 | 132 | 58.20% |
| NTAP240607P00106000 | 2024-05-31 9:42AM EDT | 106.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 6 | 26 | 51.76% |
| NTAP240607P00107000 | 2024-05-31 3:19PM EDT | 107.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 12 | 48 | 54.88% |
| NTAP240607P00108000 | 2024-05-31 2:13PM EDT | 108.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 57.03% |
| NTAP240607P00109000 | 2024-06-03 12:54PM EDT | 109.00 | 0.07 | 0.00 | 0.40 | -0.05 | -41.67% | 9 | 25 | 50.10% |
| NTAP240607P00110000 | 2024-06-03 2:34PM EDT | 110.00 | 0.07 | 0.00 | 0.60 | -0.03 | -30.00% | 1 | 88 | 50.88% |
| NTAP240607P00111000 | 2024-05-31 10:50AM EDT | 111.00 | 0.10 | 0.00 | 0.10 | -0.20 | -66.67% | 2 | 6 | 35.94% |
| NTAP240607P00112000 | 2024-06-03 1:13PM EDT | 112.00 | 0.16 | 0.00 | 0.15 | +0.08 | +100.00% | 7 | 31 | 35.16% |
| NTAP240607P00113000 | 2024-05-31 3:32PM EDT | 113.00 | 0.35 | 0.05 | 0.15 | +0.20 | +133.33% | 5 | 20 | 31.06% |
| NTAP240607P00114000 | 2024-06-03 2:39PM EDT | 114.00 | 0.25 | 0.05 | 0.15 | +0.10 | +66.67% | 4 | 81 | 26.95% |
| NTAP240607P00115000 | 2024-06-03 2:35PM EDT | 115.00 | 0.38 | 0.15 | 0.20 | +0.10 | +35.71% | 28 | 265 | 24.66% |
| NTAP240607P00116000 | 2024-06-03 3:44PM EDT | 116.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 30 | 266 | 24.46% |
| NTAP240607P00117000 | 2024-06-03 3:31PM EDT | 117.00 | 0.60 | 0.45 | 0.55 | +0.20 | +50.00% | 44 | 200 | 23.63% |
| NTAP240607P00118000 | 2024-06-03 3:34PM EDT | 118.00 | 0.85 | 0.75 | 0.85 | +0.25 | +41.67% | 14 | 120 | 23.00% |
| NTAP240607P00119000 | 2024-06-03 3:31PM EDT | 119.00 | 1.55 | 1.15 | 1.30 | +0.09 | +6.16% | 23 | 57 | 23.05% |
| NTAP240607P00120000 | 2024-06-03 2:42PM EDT | 120.00 | 2.50 | 1.70 | 1.90 | +1.00 | +66.67% | 4 | 49 | 23.58% |
| NTAP240607P00121000 | 2024-05-31 3:54PM EDT | 121.00 | 1.70 | 1.40 | 3.40 | 0.00 | - | 133 | 33 | 39.87% |
| NTAP240607P00124000 | 2024-05-31 9:37AM EDT | 124.00 | 4.30 | 4.30 | 6.70 | 0.00 | - | 3 | 3 | 64.16% |
| NTAP240607P00125000 | 2024-06-03 9:31AM EDT | 125.00 | 7.91 | 5.30 | 6.60 | +0.79 | +11.10% | 2 | 8 | 43.95% |
| NTAP240607P00130000 | 2024-06-03 11:02AM EDT | 130.00 | 14.00 | 9.40 | 13.10 | +0.20 | +1.45% | 1 | 1 | 50.29% |
| NTAP240607P00135000 | 2024-05-29 2:16PM EDT | 135.00 | 18.45 | 14.30 | 18.20 | 0.00 | - | 2 | 4 | 66.11% |
| NTAP240607P00140000 | 2024-06-03 9:57AM EDT | 140.00 | 22.93 | 19.30 | 23.10 | +0.97 | +4.42% | 4 | 3 | 76.76% |
© 2024 Yahoo. All rights reserved.