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 | 14.00 | 18.50 | 0.00 | - | 1 | 0 | 399.90% |
| NTAP240426C00094000 | 2024-03-19 10:21AM EDT | 94.00 | 8.53 | 4.30 | 7.90 | 0.00 | - | 5 | 0 | 140.23% |
| NTAP240426C00095000 | 2024-04-19 1:48PM EDT | 95.00 | 4.20 | 4.40 | 8.00 | 0.00 | - | 1 | 1 | 199.02% |
| NTAP240426C00097000 | 2024-04-25 3:07PM EDT | 97.00 | 4.40 | 2.20 | 6.50 | 0.00 | - | 4 | 19 | 191.60% |
| NTAP240426C00098000 | 2024-04-26 3:00PM EDT | 98.00 | 3.27 | 2.35 | 4.00 | +1.37 | +72.11% | 70 | 114 | 90.63% |
| NTAP240426C00099000 | 2024-04-26 2:08PM EDT | 99.00 | 2.65 | 0.20 | 4.50 | +0.30 | +12.77% | 7 | 108 | 153.13% |
| NTAP240426C00100000 | 2024-04-26 3:49PM EDT | 100.00 | 1.10 | 0.05 | 2.90 | -0.05 | -4.35% | 53 | 262 | 103.22% |
| NTAP240426C00101000 | 2024-04-26 2:43PM EDT | 101.00 | 0.40 | 0.10 | 1.80 | -0.26 | -39.39% | 70 | 377 | 77.15% |
| NTAP240426C00102000 | 2024-04-25 3:45PM EDT | 102.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 15 | 140 | 12.11% |
| NTAP240426C00103000 | 2024-04-26 12:04PM EDT | 103.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 5 | 34 | 23.05% |
| NTAP240426C00104000 | 2024-04-24 9:39AM EDT | 104.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 5 | 39 | 57.03% |
| NTAP240426C00105000 | 2024-04-17 3:47PM EDT | 105.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 14 | 67 | 71.29% |
| NTAP240426C00106000 | 2024-04-17 2:13PM EDT | 106.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 1 | 113 | 81.05% |
| NTAP240426C00107000 | 2024-04-25 3:41PM EDT | 107.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 10 | 100 | 74.41% |
| NTAP240426C00108000 | 2024-04-15 10:49AM EDT | 108.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 3 | 100 | 105.08% |
| NTAP240426C00109000 | 2024-04-03 10:12AM EDT | 109.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 117.77% |
| NTAP240426C00110000 | 2024-04-10 11:51AM EDT | 110.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 127.93% |
| NTAP240426C00111000 | 2024-04-15 11:38AM EDT | 111.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 137.70% |
| NTAP240426C00130000 | 2024-04-04 10:11AM EDT | 130.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 10 | 10 | 340.43% |
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 | 330.47% |
| NTAP240426P00090000 | 2024-04-04 11:13AM EDT | 90.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 171.68% |
| NTAP240426P00093000 | 2024-04-24 9:49AM EDT | 93.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 10 | 13 | 126.95% |
| NTAP240426P00095000 | 2024-04-24 9:49AM EDT | 95.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 14 | 16 | 60.94% |
| NTAP240426P00096000 | 2024-04-22 3:18PM EDT | 96.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 19 | 25 | 78.13% |
| NTAP240426P00097000 | 2024-04-25 2:15PM EDT | 97.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 4 | 421 | 82.62% |
| NTAP240426P00098000 | 2024-04-26 9:30AM EDT | 98.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 3 | 617 | 57.42% |
| NTAP240426P00099000 | 2024-04-25 2:15PM EDT | 99.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 18 | 131 | 75.20% |
| NTAP240426P00100000 | 2024-04-25 3:04PM EDT | 100.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 4 | 40 | 19.73% |
| NTAP240426P00101000 | 2024-04-26 3:43PM EDT | 101.00 | 0.20 | 0.00 | 0.05 | -0.40 | -66.67% | 103 | 204 | 7.81% |
| NTAP240426P00102000 | 2024-04-26 10:32AM EDT | 102.00 | 0.60 | 0.30 | 2.05 | -3.19 | -84.17% | 5 | 44 | 79.79% |
| NTAP240426P00103000 | 2024-04-22 3:24PM EDT | 103.00 | 4.73 | 0.80 | 3.60 | 0.00 | - | 5 | 24 | 55.37% |
| NTAP240426P00104000 | 2024-04-16 11:01AM EDT | 104.00 | 3.20 | 0.60 | 4.70 | 0.00 | - | 1 | 27 | 148.83% |
| NTAP240426P00105000 | 2024-04-25 10:56AM EDT | 105.00 | 5.41 | 1.85 | 5.50 | 0.00 | - | 1 | 83 | 155.57% |
| NTAP240426P00106000 | 2024-04-09 11:36AM EDT | 106.00 | 2.65 | 2.70 | 6.70 | 0.00 | - | 18 | 0 | 181.74% |
| NTAP240426P00108000 | 2024-04-04 12:38PM EDT | 108.00 | 2.25 | 4.50 | 8.80 | 0.00 | - | 2 | 0 | 216.89% |
| NTAP240426P00109000 | 2024-04-04 12:03PM EDT | 109.00 | 2.85 | 5.90 | 9.70 | 0.00 | - | 5 | 0 | 90.04% |
| 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.