NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510C00105000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 1.00 | 1.00 | 1.15 | +0.40 | +66.67% | 32 | 269 | 24.66% |
| NTAP240517C00105000 | 2024-05-03 3:55PM EDT | 2024-05-17 | 1.50 | 1.55 | 1.70 | +1.00 | +200.00% | 14 | 1,455 | 23.76% |
| NTAP240524C00105000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.45 | 2.00 | 2.60 | +1.30 | +113.04% | 5 | 34 | 28.37% |
| NTAP240531C00105000 | 2024-05-02 2:24PM EDT | 2024-05-31 | 3.20 | 4.10 | 4.50 | 0.00 | - | 1 | 20 | 41.15% |
| NTAP240607C00105000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 3.51 | 4.30 | 5.80 | 0.00 | - | 1 | 6 | 46.88% |
| NTAP240621C00105000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 4.90 | 4.90 | 5.10 | +0.98 | +25.00% | 10 | 1,245 | 34.83% |
| NTAP240719C00105000 | 2024-05-02 1:32PM EDT | 2024-07-19 | 4.30 | 5.50 | 5.70 | 0.00 | - | 3 | 661 | 30.82% |
| NTAP240816C00105000 | 2024-05-03 10:35AM EDT | 2024-08-16 | 5.80 | 6.40 | 6.60 | +0.90 | +18.37% | 1 | 73 | 30.40% |
| NTAP240920C00105000 | 2024-04-26 2:03PM EDT | 2024-09-20 | 6.80 | 8.00 | 8.40 | 0.00 | - | 43 | 284 | 33.30% |
| NTAP241220C00105000 | 2024-04-25 1:03PM EDT | 2024-12-20 | 8.80 | 10.50 | 12.70 | 0.00 | - | 121 | 119 | 38.95% |
| NTAP250117C00105000 | 2024-04-29 3:02PM EDT | 2025-01-17 | 10.20 | 11.20 | 12.80 | 0.00 | - | 1 | 227 | 37.06% |
| NTAP250321C00105000 | 2024-04-19 12:31PM EDT | 2025-03-21 | 9.90 | 12.40 | 13.00 | 0.00 | - | 25 | 31 | 33.73% |
| NTAP260116C00105000 | 2024-04-17 9:37AM EDT | 2026-01-16 | 17.77 | 17.10 | 18.20 | 0.00 | - | 2 | 266 | 33.93% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510P00105000 | 2024-05-03 3:41PM EDT | 2024-05-10 | 1.50 | 1.20 | 1.40 | -4.03 | -72.88% | 11 | 6 | 22.61% |
| NTAP240517P00105000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 3.20 | 1.65 | 1.80 | 0.00 | - | 5 | 744 | 20.46% |
| NTAP240524P00105000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 2.52 | 1.95 | 2.35 | -2.88 | -53.33% | 1 | 6 | 22.12% |
| NTAP240531P00105000 | 2024-05-03 1:39PM EDT | 2024-05-31 | 4.50 | 4.00 | 4.40 | +4.50 | - | 41 | 0 | 37.11% |
| NTAP240621P00105000 | 2024-05-03 12:52PM EDT | 2024-06-21 | 5.25 | 4.50 | 4.80 | -1.55 | -22.79% | 2 | 1,167 | 30.47% |
| NTAP240719P00105000 | 2024-05-01 1:42PM EDT | 2024-07-19 | 7.20 | 5.10 | 5.40 | 0.00 | - | 1 | 267 | 27.37% |
| NTAP240816P00105000 | 2024-05-03 3:29PM EDT | 2024-08-16 | 5.90 | 5.60 | 5.90 | -1.44 | -19.62% | 10 | 158 | 25.65% |
| NTAP240920P00105000 | 2024-05-03 11:45AM EDT | 2024-09-20 | 7.79 | 6.90 | 7.30 | -0.81 | -9.42% | 1 | 118 | 27.63% |
| NTAP241220P00105000 | 2024-03-28 12:52PM EDT | 2024-12-20 | 8.81 | 10.30 | 10.60 | 0.00 | - | 30 | 30 | 31.48% |
| NTAP250117P00105000 | 2024-04-22 10:56AM EDT | 2025-01-17 | 12.75 | 8.90 | 10.00 | 0.00 | - | 3 | 123 | 28.00% |
| NTAP260116P00105000 | 2024-04-09 3:49PM EDT | 2026-01-16 | 13.30 | 12.70 | 13.60 | 0.00 | - | 10 | 12 | 24.71% |
© 2024 Yahoo. All rights reserved.