NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240524C00110000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 1.70 | 1.65 | 1.75 | -0.05 | -2.86% | 34 | 185 | 26.66% |
| NTAP240531C00110000 | 2024-05-17 2:49PM EDT | 2024-05-31 | 4.50 | 4.50 | 4.70 | -0.22 | -4.66% | 10 | 40 | 52.56% |
| NTAP240607C00110000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 4.88 | 3.80 | 4.90 | -0.02 | -0.41% | 24 | 52 | 45.29% |
| NTAP240614C00110000 | 2024-05-16 3:59PM EDT | 2024-06-14 | 4.80 | 4.80 | 5.20 | 0.00 | - | 2 | 6 | 41.50% |
| NTAP240621C00110000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 5.30 | 5.10 | 5.40 | -0.09 | -1.67% | 30 | 1,678 | 38.48% |
| NTAP240719C00110000 | 2024-05-17 1:26PM EDT | 2024-07-19 | 5.90 | 5.80 | 6.00 | 0.00 | - | 20 | 500 | 31.81% |
| NTAP240816C00110000 | 2024-05-16 1:13PM EDT | 2024-08-16 | 6.70 | 6.70 | 6.90 | -0.10 | -1.47% | 1 | 134 | 30.53% |
| NTAP240920C00110000 | 2024-05-16 10:31AM EDT | 2024-09-20 | 8.78 | 8.50 | 8.90 | 0.00 | - | 5 | 283 | 33.71% |
| NTAP241220C00110000 | 2024-05-08 3:06PM EDT | 2024-12-20 | 11.20 | 11.50 | 11.90 | 0.00 | - | 1 | 106 | 34.57% |
| NTAP250117C00110000 | 2024-05-17 3:16PM EDT | 2025-01-17 | 12.20 | 12.00 | 12.40 | -0.32 | -2.56% | 6 | 781 | 33.93% |
| NTAP250321C00110000 | 2024-05-07 12:15PM EDT | 2025-03-21 | 12.25 | 13.80 | 14.40 | 0.00 | - | 1 | 259 | 35.26% |
| NTAP250620C00110000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 10.80 | 15.80 | 16.80 | 0.00 | - | 40 | 242 | 36.27% |
| NTAP260116C00110000 | 2024-05-17 1:25PM EDT | 2026-01-16 | 19.76 | 19.10 | 20.80 | +1.66 | +9.17% | 1 | 53 | 36.55% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240524P00110000 | 2024-05-17 12:20PM EDT | 2024-05-24 | 1.05 | 1.05 | 1.30 | -0.20 | -16.00% | 30 | 9 | 27.03% |
| NTAP240531P00110000 | 2024-05-17 12:17PM EDT | 2024-05-31 | 3.94 | 3.80 | 4.00 | -0.03 | -0.76% | 8 | 105 | 51.00% |
| NTAP240607P00110000 | 2024-05-16 2:13PM EDT | 2024-06-07 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 7 | 43.07% |
| NTAP240614P00110000 | 2024-05-17 12:35PM EDT | 2024-06-14 | 4.25 | 4.10 | 4.40 | -0.15 | -3.41% | 40 | 132 | 38.75% |
| NTAP240621P00110000 | 2024-05-17 12:35PM EDT | 2024-06-21 | 4.30 | 4.20 | 4.40 | +0.02 | +0.47% | 40 | 756 | 34.52% |
| NTAP240719P00110000 | 2024-05-14 3:28PM EDT | 2024-07-19 | 5.70 | 4.80 | 5.00 | 0.00 | - | 8 | 178 | 28.88% |
| NTAP240816P00110000 | 2024-05-10 1:29PM EDT | 2024-08-16 | 5.30 | 5.30 | 5.60 | -1.30 | -19.70% | 1 | 61 | 26.73% |
| NTAP240920P00110000 | 2024-05-16 12:44PM EDT | 2024-09-20 | 6.90 | 6.70 | 7.00 | 0.00 | - | 1 | 19 | 28.14% |
| NTAP241220P00110000 | 2024-05-07 1:25PM EDT | 2024-12-20 | 10.20 | 8.70 | 9.30 | 0.00 | - | 10 | 257 | 28.25% |
| NTAP250117P00110000 | 2024-04-22 10:56AM EDT | 2025-01-17 | 15.97 | 9.30 | 9.60 | 0.00 | - | 3 | 16 | 27.42% |
| NTAP250321P00110000 | 2024-04-26 12:37PM EDT | 2025-03-21 | 14.60 | 10.40 | 10.90 | 0.00 | - | 137 | 137 | 27.69% |
| NTAP250620P00110000 | 2024-05-09 1:04PM EDT | 2025-06-20 | 13.00 | 11.60 | 12.30 | 0.00 | - | 14 | 26 | 27.40% |
© 2024 Yahoo. All rights reserved.