UK markets open in 1 hour 1 minute
NIKKEI 225
39,183.18 +378.53 (+0.98%) HANG SENG
18,121.09 +93.38 (+0.52%) CRUDE OIL
81.66 +0.03 (+0.04%) GOLD FUTURES
2,337.20 -7.20 (-0.31%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,085.49 -978.19 (-1.99%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117C00030000 | 2024-01-12 3:33PM EDT | 30.00 | 56.80 | 58.00 | 62.50 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP250117C00035000 | 2022-12-21 2:20PM EDT | 35.00 | 27.40 | 30.10 | 33.60 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00037500 | 2024-03-01 4:52PM EDT | 37.50 | 68.50 | 65.50 | 70.00 | 0.00 | - | 9 | 9 | 0.00% |
| NTAP250117C00040000 | 2023-05-25 9:41AM EDT | 40.00 | 29.00 | 32.00 | 36.50 | 0.00 | - | 1 | 6 | 0.00% |
| NTAP250117C00045000 | 2023-11-15 12:27PM EDT | 45.00 | 35.92 | 42.00 | 46.90 | 0.00 | - | 1 | 3 | 0.00% |
| NTAP250117C00050000 | 2024-04-18 2:13PM EDT | 50.00 | 51.16 | 59.50 | 63.50 | 0.00 | - | 1 | 54 | 0.00% |
| NTAP250117C00055000 | 2023-12-13 3:41PM EDT | 55.00 | 35.50 | 31.50 | 35.20 | 0.00 | - | 13 | 13 | 0.00% |
| NTAP250117C00057500 | 2023-07-11 10:22AM EDT | 57.50 | 26.15 | 23.30 | 25.10 | 0.00 | - | 2 | 49 | 0.00% |
| NTAP250117C00060000 | 2024-04-03 3:21PM EDT | 60.00 | 47.75 | 43.70 | 48.40 | 0.00 | - | 1 | 28 | 0.00% |
| NTAP250117C00062500 | 2023-11-01 10:29AM EDT | 62.50 | 16.31 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| NTAP250117C00065000 | 2024-06-24 3:16PM EDT | 65.00 | 62.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP250117C00067500 | 2024-04-02 2:05PM EDT | 67.50 | 39.30 | 34.50 | 38.70 | 0.00 | - | 2 | 60 | 0.00% |
| NTAP250117C00070000 | 2024-06-14 1:09PM EDT | 70.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00072500 | 2024-04-03 3:21PM EDT | 72.50 | 36.40 | 32.60 | 36.00 | 0.00 | - | 1 | 85 | 0.00% |
| NTAP250117C00075000 | 2024-06-21 9:39AM EDT | 75.00 | 53.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00077500 | 2024-06-13 9:35AM EDT | 77.50 | 50.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00080000 | 2024-06-24 9:35AM EDT | 80.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00082500 | 2024-03-04 4:53PM EDT | 82.50 | 26.00 | 27.50 | 28.10 | 0.00 | - | 14 | 167 | 0.00% |
| NTAP250117C00085000 | 2024-06-17 9:49AM EDT | 85.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP250117C00087500 | 2024-03-18 1:08PM EDT | 87.50 | 20.95 | 19.60 | 20.00 | 0.00 | - | 2 | 231 | 0.00% |
| NTAP250117C00090000 | 2024-05-31 1:28PM EDT | 90.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00092500 | 2024-05-30 3:44PM EDT | 92.50 | 28.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP250117C00095000 | 2024-06-18 9:41AM EDT | 95.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP250117C00097500 | 2024-05-15 3:28PM EDT | 97.50 | 20.30 | 31.50 | 33.20 | 0.00 | - | 1 | 70 | 43.15% |
| NTAP250117C00100000 | 2024-06-10 9:45AM EDT | 100.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP250117C00105000 | 2024-06-17 1:53PM EDT | 105.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00110000 | 2024-06-21 3:08PM EDT | 110.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00115000 | 2024-06-21 12:09PM EDT | 115.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTAP250117C00120000 | 2024-06-21 2:12PM EDT | 120.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00125000 | 2024-06-21 2:11PM EDT | 125.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP250117C00130000 | 2024-06-21 9:30AM EDT | 130.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NTAP250117C00135000 | 2024-06-21 9:35AM EDT | 135.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NTAP250117C00140000 | 2024-06-21 9:58AM EDT | 140.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NTAP250117C00145000 | 2024-06-18 12:12PM EDT | 145.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP250117C00150000 | 2024-06-21 9:48AM EDT | 150.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NTAP250117C00155000 | 2024-06-21 1:40PM EDT | 155.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP250117C00160000 | 2024-06-24 2:41PM EDT | 160.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP250117C00165000 | 2024-05-29 1:20PM EDT | 165.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| NTAP250117C00170000 | 2024-05-31 3:44PM EDT | 170.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTAP250117C00175000 | 2024-05-29 1:38PM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117P00030000 | 2023-05-11 2:02PM EDT | 30.00 | 1.20 | 0.00 | 1.35 | 0.00 | - | 2 | 8 | 106.49% |
| NTAP250117P00032500 | 2023-11-10 1:13PM EDT | 32.50 | 0.29 | 0.00 | 0.50 | 0.00 | - | - | 6 | 85.55% |
| NTAP250117P00035000 | 2023-10-27 3:14PM EDT | 35.00 | 0.70 | 0.00 | 1.65 | 0.00 | - | 1 | 8 | 99.22% |
| NTAP250117P00040000 | 2023-05-25 3:50PM EDT | 40.00 | 2.10 | 0.05 | 2.95 | 0.00 | - | 1 | 9 | 101.61% |
| NTAP250117P00045000 | 2024-03-04 4:16PM EDT | 45.00 | 1.10 | 0.00 | 0.50 | 0.00 | - | 6 | 71 | 65.92% |
| NTAP250117P00047500 | 2023-04-24 11:53AM EDT | 47.50 | 3.60 | 2.95 | 3.80 | 0.00 | - | 7 | 28 | 108.51% |
| NTAP250117P00050000 | 2024-05-02 11:02AM EDT | 50.00 | 0.59 | 0.00 | 1.45 | 0.00 | - | 1 | 138 | 71.58% |
| NTAP250117P00052500 | 2024-06-20 11:23AM EDT | 52.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTAP250117P00055000 | 2024-05-03 11:18AM EDT | 55.00 | 0.25 | 0.00 | 1.45 | 0.00 | - | 2 | 750 | 64.89% |
| NTAP250117P00057500 | 2024-04-17 12:10PM EDT | 57.50 | 0.50 | 0.05 | 0.50 | 0.00 | - | 15 | 376 | 52.15% |
| NTAP250117P00060000 | 2024-04-08 9:30AM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 400 | 25.00% |
| NTAP250117P00062500 | 2024-01-16 4:50PM EDT | 62.50 | 1.80 | 1.60 | 1.70 | 0.00 | - | 4 | 372 | 67.27% |
| NTAP250117P00065000 | 2024-03-14 1:11PM EDT | 65.00 | 0.90 | 0.70 | 0.85 | 0.00 | - | 1 | 522 | 53.98% |
| NTAP250117P00067500 | 2024-03-01 1:01PM EDT | 67.50 | 1.02 | 0.65 | 0.80 | 0.00 | - | 1 | 153 | 50.64% |
| NTAP250117P00070000 | 2024-06-24 9:40AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTAP250117P00072500 | 2024-03-26 3:49PM EDT | 72.50 | 1.19 | 1.20 | 1.40 | 0.00 | - | 5 | 1,025 | 52.00% |
| NTAP250117P00075000 | 2024-05-02 11:03AM EDT | 75.00 | 1.59 | 0.20 | 0.90 | 0.00 | - | 1 | 984 | 45.31% |
| NTAP250117P00077500 | 2024-03-01 11:02AM EDT | 77.50 | 1.80 | 1.50 | 1.65 | 0.00 | - | 1 | 379 | 49.76% |
| NTAP250117P00080000 | 2024-05-31 9:33AM EDT | 80.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP250117P00082500 | 2024-03-15 10:03AM EDT | 82.50 | 3.30 | 2.60 | 2.95 | 0.00 | - | 62 | 126 | 52.04% |
| NTAP250117P00085000 | 2024-05-08 12:38PM EDT | 85.00 | 2.23 | 0.60 | 0.90 | 0.00 | - | 4 | 229 | 36.11% |
| NTAP250117P00087500 | 2024-05-22 10:34AM EDT | 87.50 | 1.80 | 0.50 | 0.95 | 0.00 | - | 16 | 237 | 34.39% |
| NTAP250117P00090000 | 2024-06-18 10:07AM EDT | 90.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP250117P00092500 | 2024-05-24 10:47AM EDT | 92.50 | 2.35 | 0.75 | 1.25 | 0.00 | - | 6 | 269 | 32.41% |
| NTAP250117P00095000 | 2024-06-10 12:37PM EDT | 95.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NTAP250117P00097500 | 2024-06-10 12:37PM EDT | 97.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NTAP250117P00100000 | 2024-06-20 10:11AM EDT | 100.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTAP250117P00105000 | 2024-06-10 12:37PM EDT | 105.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NTAP250117P00110000 | 2024-06-20 10:09AM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| NTAP250117P00115000 | 2024-06-24 1:36PM EDT | 115.00 | 5.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP250117P00120000 | 2024-06-18 1:27PM EDT | 120.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NTAP250117P00125000 | 2024-06-18 2:21PM EDT | 125.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NTAP250117P00130000 | 2024-06-07 11:11AM EDT | 130.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP250117P00135000 | 2024-06-11 2:46PM EDT | 135.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.