NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240719C00075000 | 2024-03-06 11:39AM EDT | 75.00 | 31.24 | 29.00 | 33.50 | 0.00 | - | 2 | 1 | 0.00% |
| NTAP240719C00085000 | 2024-03-01 10:53AM EDT | 85.00 | 24.67 | 20.60 | 21.40 | 0.00 | - | 4 | 6 | 0.00% |
| NTAP240719C00087500 | 2024-03-01 10:55AM EDT | 87.50 | 24.80 | 18.30 | 19.20 | 0.00 | - | 1 | 1 | 0.00% |
| NTAP240719C00090000 | 2024-06-20 1:30PM EDT | 90.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NTAP240719C00092500 | 2024-06-05 3:42PM EDT | 92.50 | 29.90 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| NTAP240719C00095000 | 2024-05-02 10:02AM EDT | 95.00 | 9.20 | 23.50 | 28.00 | 0.00 | - | 2 | 3 | 0.00% |
| NTAP240719C00097500 | 2024-06-05 2:44PM EDT | 97.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| NTAP240719C00100000 | 2024-06-06 12:48PM EDT | 100.00 | 22.06 | 0.00 | 0.00 | 0.00 | - | 10 | 117 | 0.00% |
| NTAP240719C00105000 | 2024-06-17 3:58PM EDT | 105.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 477 | 1,186 | 0.00% |
| NTAP240719C00110000 | 2024-06-20 9:34AM EDT | 110.00 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 0.00% |
| NTAP240719C00115000 | 2024-06-20 11:06AM EDT | 115.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 6 | 1,811 | 0.00% |
| NTAP240719C00120000 | 2024-06-21 3:30PM EDT | 120.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 7 | 632 | 0.00% |
| NTAP240719C00125000 | 2024-06-21 3:34PM EDT | 125.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 32 | 783 | 0.00% |
| NTAP240719C00130000 | 2024-06-21 3:54PM EDT | 130.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 123 | 1,102 | 1.56% |
| NTAP240719C00135000 | 2024-06-21 2:55PM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 934 | 1,253 | 6.25% |
| NTAP240719C00140000 | 2024-06-21 3:34PM EDT | 140.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 251 | 1,673 | 6.25% |
| NTAP240719C00145000 | 2024-06-21 10:33AM EDT | 145.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 521 | 12.50% |
| NTAP240719C00150000 | 2024-06-20 1:54PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 100 | 12.50% |
| NTAP240719C00155000 | 2024-05-30 12:45PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NTAP240719C00160000 | 2024-06-04 9:30AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240719P00080000 | 2024-03-18 10:48AM EDT | 80.00 | 0.45 | 0.45 | 0.65 | 0.00 | - | - | 1 | 104.74% |
| NTAP240719P00082500 | 2024-02-27 4:39PM EDT | 82.50 | 3.80 | 0.25 | 0.45 | 0.00 | - | - | 35 | 90.72% |
| NTAP240719P00085000 | 2024-04-23 3:39PM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 73 | 25.00% |
| NTAP240719P00087500 | 2024-05-02 9:45AM EDT | 87.50 | 1.15 | 0.00 | 2.20 | 0.00 | - | 16 | 212 | 102.49% |
| NTAP240719P00090000 | 2024-05-29 10:57AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 372 | 25.00% |
| NTAP240719P00092500 | 2024-06-04 9:30AM EDT | 92.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 25.00% |
| NTAP240719P00095000 | 2024-05-24 10:13AM EDT | 95.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 50 | 400 | 66.02% |
| NTAP240719P00097500 | 2024-06-11 10:05AM EDT | 97.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 416 | 25.00% |
| NTAP240719P00100000 | 2024-06-11 3:54PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 273 | 25.00% |
| NTAP240719P00105000 | 2024-06-05 2:40PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 17 | 275 | 12.50% |
| NTAP240719P00110000 | 2024-06-21 10:26AM EDT | 110.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 235 | 12.50% |
| NTAP240719P00115000 | 2024-06-21 3:35PM EDT | 115.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 366 | 12.50% |
| NTAP240719P00120000 | 2024-06-21 3:41PM EDT | 120.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 441 | 6.25% |
| NTAP240719P00125000 | 2024-06-21 3:54PM EDT | 125.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 93 | 490 | 1.56% |
| NTAP240719P00130000 | 2024-06-21 11:43AM EDT | 130.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 11 | 168 | 0.00% |
| NTAP240719P00135000 | 2024-06-17 10:58AM EDT | 135.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.