NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510C00110000 | 2024-05-06 1:15PM EDT | 2024-05-10 | 0.25 | 0.25 | 0.30 | +0.15 | +150.00% | 44 | 43 | 21.63% |
| NTAP240517C00110000 | 2024-05-06 2:27PM EDT | 2024-05-17 | 0.79 | 0.75 | 0.85 | +0.64 | +426.67% | 20 | 1,390 | 22.71% |
| NTAP240524C00110000 | 2024-05-03 3:29PM EDT | 2024-05-24 | 0.55 | 1.20 | 1.35 | +0.10 | +22.22% | 4 | 5 | 23.66% |
| NTAP240531C00110000 | 2024-05-06 11:07AM EDT | 2024-05-31 | 3.45 | 3.40 | 3.70 | +1.26 | +57.53% | 8 | 16 | 41.33% |
| NTAP240607C00110000 | 2024-05-06 10:40AM EDT | 2024-06-07 | 3.40 | 3.50 | 3.90 | +1.25 | +58.14% | 3 | 10 | 38.26% |
| NTAP240621C00110000 | 2024-05-06 2:35PM EDT | 2024-06-21 | 4.30 | 4.20 | 4.40 | +1.68 | +66.67% | 143 | 1,526 | 35.33% |
| NTAP240719C00110000 | 2024-05-06 1:41PM EDT | 2024-07-19 | 4.95 | 4.90 | 5.10 | +2.20 | +80.00% | 10 | 272 | 31.57% |
| NTAP240816C00110000 | 2024-05-06 12:52PM EDT | 2024-08-16 | 5.30 | 5.80 | 6.00 | +1.50 | +39.47% | 7 | 116 | 30.90% |
| NTAP240920C00110000 | 2024-04-30 10:18AM EDT | 2024-09-20 | 5.60 | 7.40 | 7.70 | 0.00 | - | 7 | 271 | 33.13% |
| NTAP241220C00110000 | 2024-04-17 12:26PM EDT | 2024-12-20 | 7.28 | 9.90 | 10.40 | 0.00 | - | 1 | 105 | 33.66% |
| NTAP250117C00110000 | 2024-05-06 9:30AM EDT | 2025-01-17 | 9.50 | 10.50 | 10.90 | -0.67 | -6.59% | 5 | 766 | 33.16% |
| NTAP250321C00110000 | 2024-04-29 12:45PM EDT | 2025-03-21 | 9.50 | 11.60 | 12.50 | 0.00 | - | 168 | 258 | 33.70% |
| NTAP250620C00110000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 10.80 | 13.80 | 14.40 | 0.00 | - | 40 | 242 | 33.93% |
| NTAP260116C00110000 | 2024-04-25 12:18PM EDT | 2026-01-16 | 13.20 | 16.60 | 17.80 | 0.00 | - | 3 | 57 | 33.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517P00110000 | 2024-04-11 1:04PM EDT | 2024-05-17 | 6.76 | 3.00 | 3.30 | 0.00 | - | 1 | 0 | 24.02% |
| NTAP240607P00110000 | 2024-04-29 10:06AM EDT | 2024-06-07 | 9.30 | 5.60 | 6.00 | 0.00 | - | - | 5 | 36.23% |
| NTAP240621P00110000 | 2024-05-06 1:54PM EDT | 2024-06-21 | 6.25 | 6.00 | 6.20 | -5.33 | -46.03% | 4 | 159 | 31.68% |
| NTAP240719P00110000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 7.20 | 6.70 | 6.90 | -3.30 | -31.43% | 2 | 173 | 28.70% |
| NTAP240816P00110000 | 2024-04-23 11:30AM EDT | 2024-08-16 | 12.60 | 7.20 | 7.40 | 0.00 | - | 2 | 57 | 26.69% |
| NTAP240920P00110000 | 2024-04-22 9:37AM EDT | 2024-09-20 | 14.00 | 8.30 | 8.70 | 0.00 | - | 1 | 19 | 27.99% |
| NTAP241220P00110000 | 2024-04-17 12:31PM EDT | 2024-12-20 | 13.80 | 10.10 | 10.50 | 0.00 | - | 1 | 257 | 27.03% |
| NTAP250117P00110000 | 2024-04-22 10:56AM EDT | 2025-01-17 | 15.97 | 10.50 | 10.90 | 0.00 | - | 3 | 16 | 26.62% |
| NTAP250321P00110000 | 2024-04-26 12:37PM EDT | 2025-03-21 | 14.60 | 10.90 | 11.80 | 0.00 | - | 137 | 137 | 26.10% |
© 2024 Yahoo. All rights reserved.