UK markets open in 46 minutes
NIKKEI 225
39,203.45 +398.80 (+1.03%) HANG SENG
18,102.97 +75.26 (+0.42%) CRUDE OIL
81.67 +0.04 (+0.05%) GOLD FUTURES
2,336.10 -8.30 (-0.35%) DOW
39,411.21 +260.91 (+0.67%) Bitcoin GBP
48,081.16 -939.20 (-1.92%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240628C00101000 | 2024-06-18 3:11PM EDT | 101.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240628C00110000 | 2024-06-20 1:35PM EDT | 110.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| NTAP240628C00111000 | 2024-05-31 10:50AM EDT | 111.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240628C00112000 | 2024-05-31 10:06AM EDT | 112.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTAP240628C00113000 | 2024-06-10 10:28AM EDT | 113.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240628C00114000 | 2024-06-03 2:20PM EDT | 114.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| NTAP240628C00115000 | 2024-06-12 3:55PM EDT | 115.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240628C00116000 | 2024-06-10 1:20PM EDT | 116.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240628C00117000 | 2024-06-03 12:35PM EDT | 117.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NTAP240628C00118000 | 2024-06-24 1:30PM EDT | 118.00 | 9.31 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NTAP240628C00119000 | 2024-06-14 10:07AM EDT | 119.00 | 7.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTAP240628C00120000 | 2024-06-24 1:41PM EDT | 120.00 | 8.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP240628C00121000 | 2024-06-21 11:53AM EDT | 121.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTAP240628C00122000 | 2024-06-24 10:58AM EDT | 122.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240628C00123000 | 2024-06-18 1:31PM EDT | 123.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTAP240628C00124000 | 2024-06-24 9:47AM EDT | 124.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240628C00125000 | 2024-06-24 3:31PM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTAP240628C00126000 | 2024-06-24 3:50PM EDT | 126.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240628C00127000 | 2024-06-24 2:35PM EDT | 127.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NTAP240628C00128000 | 2024-06-24 3:59PM EDT | 128.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| NTAP240628C00129000 | 2024-06-24 2:39PM EDT | 129.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTAP240628C00130000 | 2024-06-24 10:14AM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NTAP240628C00131000 | 2024-06-24 10:41AM EDT | 131.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTAP240628C00132000 | 2024-06-24 10:47AM EDT | 132.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NTAP240628C00133000 | 2024-06-21 2:43PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| NTAP240628C00134000 | 2024-06-21 2:37PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| NTAP240628C00135000 | 2024-06-21 2:11PM EDT | 135.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NTAP240628C00150000 | 2024-06-24 9:51AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| NTAP240628C00155000 | 2024-06-17 3:45PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240628P00098000 | 2024-05-29 12:59PM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP240628P00100000 | 2024-06-17 3:46PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP240628P00102000 | 2024-06-18 10:09AM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTAP240628P00103000 | 2024-05-22 10:29AM EDT | 103.00 | 1.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 143.16% |
| NTAP240628P00104000 | 2024-05-23 9:40AM EDT | 104.00 | 1.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 120.02% |
| NTAP240628P00105000 | 2024-06-21 2:26PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTAP240628P00106000 | 2024-06-24 9:30AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTAP240628P00107000 | 2024-06-05 9:40AM EDT | 107.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240628P00108000 | 2024-05-30 11:42AM EDT | 108.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240628P00109000 | 2024-06-24 9:54AM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| NTAP240628P00110000 | 2024-06-03 10:11AM EDT | 110.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240628P00111000 | 2024-06-24 9:59AM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| NTAP240628P00112000 | 2024-06-24 9:59AM EDT | 112.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240628P00113000 | 2024-06-24 1:04PM EDT | 113.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NTAP240628P00114000 | 2024-06-10 3:30PM EDT | 114.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240628P00115000 | 2024-06-11 9:39AM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTAP240628P00116000 | 2024-06-11 1:11PM EDT | 116.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| NTAP240628P00117000 | 2024-06-24 10:30AM EDT | 117.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTAP240628P00118000 | 2024-06-07 10:15AM EDT | 118.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NTAP240628P00119000 | 2024-06-21 10:49AM EDT | 119.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTAP240628P00120000 | 2024-06-24 3:13PM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240628P00121000 | 2024-06-20 2:55PM EDT | 121.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTAP240628P00122000 | 2024-06-24 10:58AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NTAP240628P00123000 | 2024-06-21 3:17PM EDT | 123.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NTAP240628P00124000 | 2024-06-24 3:56PM EDT | 124.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NTAP240628P00125000 | 2024-06-24 3:55PM EDT | 125.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2,026 | 0 | 3.13% |
| NTAP240628P00126000 | 2024-06-24 3:55PM EDT | 126.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| NTAP240628P00127000 | 2024-06-24 3:33PM EDT | 127.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NTAP240628P00128000 | 2024-06-24 12:44PM EDT | 128.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NTAP240628P00129000 | 2024-06-21 12:36PM EDT | 129.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NTAP240628P00130000 | 2024-06-24 2:26PM EDT | 130.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTAP240628P00131000 | 2024-06-24 9:47AM EDT | 131.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP240628P00132000 | 2024-06-13 10:26AM EDT | 132.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTAP240628P00140000 | 2024-06-10 2:08PM EDT | 140.00 | 17.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.