NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517C00095000 | 2024-04-23 10:58AM EDT | 2024-05-17 | 5.30 | 11.20 | 15.00 | 0.00 | - | 2 | 38 | 90.14% |
| NTAP240524C00095000 | 2024-04-30 2:22PM EDT | 2024-05-24 | 8.07 | 11.20 | 15.50 | 0.00 | - | 1 | 1 | 78.81% |
| NTAP240621C00095000 | 2024-05-06 12:47PM EDT | 2024-06-21 | 13.55 | 12.80 | 16.30 | +3.25 | +31.55% | 2 | 608 | 57.03% |
| NTAP240719C00095000 | 2024-05-02 10:02AM EDT | 2024-07-19 | 9.20 | 14.50 | 16.00 | 0.00 | - | 2 | 3 | 43.13% |
| NTAP240816C00095000 | 2024-04-22 3:35PM EDT | 2024-08-16 | 8.30 | 14.50 | 17.30 | 0.00 | - | 1 | 4 | 44.08% |
| NTAP240920C00095000 | 2024-04-22 9:56AM EDT | 2024-09-20 | 10.10 | 15.40 | 17.20 | 0.00 | - | 3 | 17 | 37.60% |
| NTAP241220C00095000 | 2024-04-09 10:36AM EDT | 2024-12-20 | 17.58 | 18.00 | 19.80 | 0.00 | - | - | 1 | 38.39% |
| NTAP250117C00095000 | 2024-04-17 1:04PM EDT | 2025-01-17 | 14.90 | 17.90 | 21.60 | 0.00 | - | 1 | 659 | 42.05% |
| NTAP250620C00095000 | 2024-04-19 12:13PM EDT | 2025-06-20 | 16.49 | 21.90 | 24.90 | 0.00 | - | 4 | 5 | 41.52% |
| NTAP260116C00095000 | 2024-04-22 10:50AM EDT | 2026-01-16 | 18.69 | 24.60 | 26.30 | 0.00 | - | 10 | 26 | 36.61% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510P00095000 | 2024-04-22 11:19AM EDT | 2024-05-10 | 0.92 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 53.91% |
| NTAP240517P00095000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 6 | 320 | 38.97% |
| NTAP240524P00095000 | 2024-04-25 12:27PM EDT | 2024-05-24 | 0.75 | 0.00 | 1.40 | -0.10 | -11.76% | 1 | 5 | 61.55% |
| NTAP240531P00095000 | 2024-05-06 2:20PM EDT | 2024-05-31 | 0.72 | 0.60 | 0.75 | -0.61 | -45.86% | 1 | 62 | 42.55% |
| NTAP240607P00095000 | 2024-05-02 2:58PM EDT | 2024-06-07 | 1.90 | 0.65 | 0.95 | 0.00 | - | - | 1 | 40.75% |
| NTAP240621P00095000 | 2024-05-06 11:54AM EDT | 2024-06-21 | 1.02 | 0.85 | 1.10 | -1.07 | -51.20% | 12 | 189 | 35.89% |
| NTAP240719P00095000 | 2024-05-02 2:55PM EDT | 2024-07-19 | 2.53 | 1.30 | 1.70 | 0.00 | - | 10 | 388 | 33.40% |
| NTAP240816P00095000 | 2024-04-30 10:07AM EDT | 2024-08-16 | 2.85 | 1.70 | 2.00 | 0.00 | - | 1 | 99 | 30.46% |
| NTAP240920P00095000 | 2024-05-02 10:26AM EDT | 2024-09-20 | 4.41 | 2.50 | 2.90 | 0.00 | - | 1 | 56 | 31.04% |
| NTAP250117P00095000 | 2024-05-02 10:15AM EDT | 2025-01-17 | 6.52 | 4.10 | 4.80 | 0.00 | - | 1 | 300 | 29.46% |
| NTAP250620P00095000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 8.20 | 6.00 | 6.70 | 0.00 | - | - | 200 | 28.29% |
| NTAP260116P00095000 | 2024-03-11 11:47AM EDT | 2026-01-16 | 10.80 | 9.50 | 10.20 | 0.00 | - | 2 | 2 | 30.25% |
© 2024 Yahoo. All rights reserved.