UK markets open in 6 hours 8 minutes
NIKKEI 225
38,734.09 +498.02 (+1.30%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
79.00 +0.52 (+0.66%) GOLD FUTURES
2,335.70 +4.50 (+0.19%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,601.01 -475.52 (-0.93%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510C00105000 | 2024-05-06 11:04AM EDT | 2024-05-10 | 1.85 | 3.10 | 5.30 | +0.85 | +85.00% | 6 | 298 | 55.03% |
| NTAP240517C00105000 | 2024-05-06 3:49PM EDT | 2024-05-17 | 3.80 | 3.60 | 3.90 | +2.30 | +153.33% | 36 | 1,445 | 28.54% |
| NTAP240524C00105000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.10 | 4.10 | 4.70 | +0.65 | +26.53% | 2 | 39 | 31.76% |
| NTAP240531C00105000 | 2024-05-06 10:41AM EDT | 2024-05-31 | 5.20 | 6.10 | 7.70 | +2.00 | +62.50% | 17 | 20 | 55.03% |
| NTAP240607C00105000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 3.51 | 6.40 | 6.90 | 0.00 | - | 1 | 6 | 42.13% |
| NTAP240621C00105000 | 2024-05-06 3:44PM EDT | 2024-06-21 | 7.10 | 7.10 | 7.30 | +2.20 | +44.90% | 538 | 1,246 | 37.85% |
| NTAP240719C00105000 | 2024-05-06 3:45PM EDT | 2024-07-19 | 7.90 | 7.30 | 9.60 | +3.60 | +83.72% | 1 | 661 | 42.09% |
| NTAP240816C00105000 | 2024-05-03 10:35AM EDT | 2024-08-16 | 5.80 | 7.90 | 9.50 | 0.00 | - | 1 | 72 | 35.40% |
| NTAP240920C00105000 | 2024-04-26 2:03PM EDT | 2024-09-20 | 6.80 | 10.10 | 10.60 | 0.00 | - | 43 | 284 | 34.83% |
| NTAP241220C00105000 | 2024-04-25 1:03PM EDT | 2024-12-20 | 8.80 | 12.90 | 14.90 | 0.00 | - | 121 | 119 | 39.99% |
| NTAP250117C00105000 | 2024-05-06 2:43PM EDT | 2025-01-17 | 13.35 | 13.10 | 13.90 | +3.15 | +30.88% | 1 | 227 | 34.89% |
| NTAP250321C00105000 | 2024-04-19 12:31PM EDT | 2025-03-21 | 9.90 | 13.60 | 15.40 | 0.00 | - | 25 | 31 | 35.09% |
| NTAP260116C00105000 | 2024-05-06 3:18PM EDT | 2026-01-16 | 20.00 | 19.10 | 20.80 | +2.23 | +12.55% | 7 | 266 | 35.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510P00105000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 0.25 | 0.05 | 0.30 | -1.25 | -83.33% | 97 | 17 | 28.42% |
| NTAP240517P00105000 | 2024-05-06 10:17AM EDT | 2024-05-17 | 1.00 | 0.50 | 0.75 | -2.20 | -68.75% | 6 | 744 | 25.29% |
| NTAP240524P00105000 | 2024-05-06 12:39PM EDT | 2024-05-24 | 1.36 | 0.40 | 1.10 | -1.16 | -46.03% | 3 | 7 | 24.15% |
| NTAP240531P00105000 | 2024-05-03 1:39PM EDT | 2024-05-31 | 4.50 | 2.75 | 3.20 | 0.00 | - | 41 | 41 | 40.71% |
| NTAP240621P00105000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 3.59 | 3.40 | 3.80 | -1.66 | -31.62% | 141 | 1,167 | 34.12% |
| NTAP240719P00105000 | 2024-05-06 2:28PM EDT | 2024-07-19 | 4.40 | 4.10 | 4.50 | -2.80 | -38.89% | 16 | 267 | 30.65% |
| NTAP240816P00105000 | 2024-05-03 3:29PM EDT | 2024-08-16 | 5.90 | 4.60 | 5.00 | 0.00 | - | 10 | 155 | 28.39% |
| NTAP240920P00105000 | 2024-05-03 11:45AM EDT | 2024-09-20 | 7.79 | 5.70 | 6.20 | 0.00 | - | 1 | 117 | 29.19% |
| NTAP241220P00105000 | 2024-03-28 12:52PM EDT | 2024-12-20 | 8.81 | 10.30 | 10.60 | 0.00 | - | 30 | 30 | 35.93% |
| NTAP250117P00105000 | 2024-04-22 10:56AM EDT | 2025-01-17 | 12.75 | 8.00 | 8.50 | 0.00 | - | 3 | 123 | 27.92% |
| NTAP260116P00105000 | 2024-04-09 3:49PM EDT | 2026-01-16 | 13.30 | 11.10 | 12.50 | 0.00 | - | 10 | 12 | 25.29% |
© 2024 Yahoo. All rights reserved.