UK markets open in 5 hours 1 minute
NIKKEI 225
38,734.91 -185.35 (-0.48%) HANG SENG
19,561.00 +184.47 (+0.95%) CRUDE OIL
79.40 +0.17 (+0.21%) GOLD FUTURES
2,381.90 -3.60 (-0.15%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,609.80 -473.43 (-0.91%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517C00055000 | 2024-04-25 3:45PM EDT | 55.00 | 46.10 | 52.70 | 57.40 | 0.00 | - | - | 1 | 691.41% |
| NTAP240517C00080000 | 2024-03-01 10:50AM EDT | 80.00 | 30.10 | 22.70 | 27.50 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP240517C00082500 | 2024-04-12 1:13PM EDT | 82.50 | 19.71 | 24.10 | 27.80 | 0.00 | - | 2 | 66 | 366.80% |
| NTAP240517C00085000 | 2024-04-03 11:40AM EDT | 85.00 | 21.64 | 16.80 | 20.40 | 0.00 | - | 8 | 26 | 0.00% |
| NTAP240517C00087500 | 2024-04-29 2:57PM EDT | 87.50 | 14.95 | 20.50 | 24.40 | 0.00 | - | 1 | 13 | 246.09% |
| NTAP240517C00090000 | 2024-05-09 11:55AM EDT | 90.00 | 18.45 | 18.10 | 22.00 | 0.00 | - | 71 | 492 | 239.45% |
| NTAP240517C00092500 | 2024-05-15 11:35AM EDT | 92.50 | 18.23 | 15.60 | 19.40 | 0.00 | - | 3 | 673 | 204.30% |
| NTAP240517C00095000 | 2024-05-09 10:39AM EDT | 95.00 | 13.70 | 13.00 | 17.40 | 0.00 | - | 2 | 38 | 204.69% |
| NTAP240517C00096000 | 2024-04-22 11:54AM EDT | 96.00 | 3.40 | 12.50 | 16.00 | 0.00 | - | - | 10 | 198.83% |
| NTAP240517C00097000 | 2024-05-01 1:57PM EDT | 97.00 | 5.20 | 11.20 | 14.90 | 0.00 | - | 11 | 11 | 164.26% |
| NTAP240517C00097500 | 2024-05-13 12:37PM EDT | 97.50 | 10.33 | 10.60 | 14.50 | 0.00 | - | 1 | 81 | 158.98% |
| NTAP240517C00098000 | 2024-05-01 1:57PM EDT | 98.00 | 4.35 | 10.30 | 14.00 | 0.00 | - | 11 | 14 | 165.23% |
| NTAP240517C00099000 | 2024-04-30 9:33AM EDT | 99.00 | 4.30 | 9.00 | 13.00 | 0.00 | - | 1 | 56 | 136.72% |
| NTAP240517C00100000 | 2024-05-15 2:48PM EDT | 100.00 | 10.22 | 8.10 | 12.00 | 0.00 | - | 11 | 559 | 132.23% |
| NTAP240517C00101000 | 2024-04-29 3:51PM EDT | 101.00 | 3.10 | 8.10 | 11.00 | 0.00 | - | 10 | 112 | 164.06% |
| NTAP240517C00102000 | 2024-05-06 10:06AM EDT | 102.00 | 5.00 | 6.00 | 10.00 | 0.00 | - | 1 | 65 | 105.27% |
| NTAP240517C00103000 | 2024-05-02 11:08AM EDT | 103.00 | 1.20 | 5.00 | 9.00 | 0.00 | - | 20 | 98 | 94.73% |
| NTAP240517C00104000 | 2024-05-13 2:22PM EDT | 104.00 | 4.63 | 4.10 | 7.80 | 0.00 | - | 1 | 2 | 78.91% |
| NTAP240517C00105000 | 2024-05-16 2:10PM EDT | 105.00 | 5.70 | 4.10 | 6.10 | -0.06 | -1.04% | 21 | 1,331 | 81.05% |
| NTAP240517C00106000 | 2024-05-15 10:36AM EDT | 106.00 | 4.25 | 2.10 | 6.10 | 0.00 | - | 10 | 3,546 | 69.14% |
| NTAP240517C00107000 | 2024-05-15 10:36AM EDT | 107.00 | 3.35 | 0.90 | 5.00 | 0.00 | - | 10 | 75 | 152.64% |
| NTAP240517C00108000 | 2024-05-16 2:22PM EDT | 108.00 | 2.05 | 1.70 | 2.60 | -0.37 | -15.29% | 4 | 174 | 69.14% |
| NTAP240517C00109000 | 2024-05-16 1:03PM EDT | 109.00 | 1.60 | 0.05 | 1.15 | +0.01 | +0.63% | 13 | 54 | 31.25% |
| NTAP240517C00110000 | 2024-05-16 2:50PM EDT | 110.00 | 0.84 | 0.35 | 0.50 | -0.31 | -26.96% | 360 | 1,030 | 26.86% |
| NTAP240517C00111000 | 2024-05-16 2:02PM EDT | 111.00 | 0.38 | 0.10 | 0.25 | -0.07 | -15.56% | 50 | 75 | 30.66% |
| NTAP240517C00112000 | 2024-05-16 10:37AM EDT | 112.00 | 0.10 | 0.10 | 0.20 | -0.17 | -62.96% | 2 | 36 | 39.65% |
| NTAP240517C00113000 | 2024-05-16 11:02AM EDT | 113.00 | 0.09 | 0.05 | 0.95 | -0.06 | -40.00% | 45 | 65 | 70.41% |
| NTAP240517C00114000 | 2024-05-16 10:28AM EDT | 114.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 9 | 50.59% |
| NTAP240517C00115000 | 2024-05-16 9:53AM EDT | 115.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 671 | 55.47% |
| NTAP240517C00119000 | 2024-05-15 10:15AM EDT | 119.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 86.33% |
| NTAP240517C00120000 | 2024-05-16 9:58AM EDT | 120.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 4 | 610 | 87.11% |
| NTAP240517C00125000 | 2024-05-15 12:06PM EDT | 125.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 5 | 72 | 166.02% |
| NTAP240517C00130000 | 2024-04-19 12:15PM EDT | 130.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | 1 | 105 | 199.61% |
| NTAP240517C00135000 | 2024-03-06 1:18PM EDT | 135.00 | 0.29 | 0.00 | 0.65 | 0.00 | - | 8 | 8 | 241.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240517P00065000 | 2024-02-29 3:12PM EDT | 65.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 3 | 563.67% |
| NTAP240517P00070000 | 2024-02-29 3:12PM EDT | 70.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | - | 3 | 494.14% |
| NTAP240517P00077500 | 2024-03-05 10:48AM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 47 | 397.66% |
| NTAP240517P00080000 | 2024-03-01 4:27PM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 367.19% |
| NTAP240517P00082500 | 2024-03-01 12:47PM EDT | 82.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 69 | 276.56% |
| NTAP240517P00085000 | 2024-03-01 1:43PM EDT | 85.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 3 | 17 | 312.50% |
| NTAP240517P00087500 | 2024-04-29 9:42AM EDT | 87.50 | 0.15 | 0.00 | 1.05 | 0.00 | - | 5 | 77 | 301.76% |
| NTAP240517P00090000 | 2024-05-07 11:42AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 261 | 159.38% |
| NTAP240517P00091000 | 2024-05-03 9:57AM EDT | 91.00 | 0.01 | 0.00 | 1.40 | 0.00 | - | 5 | 0 | 280.27% |
| NTAP240517P00092500 | 2024-05-13 12:53PM EDT | 92.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 699 | 140.63% |
| NTAP240517P00095000 | 2024-05-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 11 | 331 | 263.77% |
| NTAP240517P00096000 | 2024-05-08 9:33AM EDT | 96.00 | 0.39 | 0.00 | 2.50 | 0.00 | - | 10 | 9 | 263.87% |
| NTAP240517P00097000 | 2024-05-13 1:15PM EDT | 97.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 1 | 11 | 250.10% |
| NTAP240517P00097500 | 2024-05-14 3:30PM EDT | 97.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 2 | 262 | 178.91% |
| NTAP240517P00098000 | 2024-05-14 3:46PM EDT | 98.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 11 | 20 | 173.05% |
| NTAP240517P00099000 | 2024-04-23 11:19AM EDT | 99.00 | 2.10 | 0.00 | 2.35 | 0.00 | - | - | 80 | 217.19% |
| NTAP240517P00100000 | 2024-05-15 12:10PM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 820 | 91.41% |
| NTAP240517P00101000 | 2024-05-06 10:00AM EDT | 101.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 1 | 36 | 183.01% |
| NTAP240517P00102000 | 2024-05-15 3:16PM EDT | 102.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 6 | 16 | 175.59% |
| NTAP240517P00103000 | 2024-05-13 2:27PM EDT | 103.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 2 | 88 | 147.66% |
| NTAP240517P00104000 | 2024-05-15 10:00AM EDT | 104.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 4 | 128 | 142.68% |
| NTAP240517P00105000 | 2024-05-13 2:01PM EDT | 105.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 3 | 749 | 53.91% |
| NTAP240517P00106000 | 2024-05-14 3:13PM EDT | 106.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 25 | 99 | 50.39% |
| NTAP240517P00107000 | 2024-05-15 11:14AM EDT | 107.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 331 | 37.70% |
| NTAP240517P00108000 | 2024-05-16 10:47AM EDT | 108.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 10 | 85 | 31.06% |
| NTAP240517P00109000 | 2024-05-16 3:25PM EDT | 109.00 | 0.15 | 0.15 | 0.40 | -0.05 | -25.00% | 28 | 166 | 31.25% |
| NTAP240517P00110000 | 2024-05-15 2:16PM EDT | 110.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 27 | 27 | 24.71% |
| NTAP240517P00115000 | 2024-03-25 12:20PM EDT | 115.00 | 10.02 | 13.00 | 16.90 | 0.00 | - | 4 | 0 | 519.24% |
| NTAP240517P00120000 | 2024-03-06 11:51AM EDT | 120.00 | 15.20 | 13.00 | 16.80 | 0.00 | - | 1 | 1 | 369.63% |
| NTAP240517P00130000 | 2024-03-01 11:00AM EDT | 130.00 | 20.90 | 23.10 | 27.90 | 0.00 | - | 5 | 5 | 519.43% |
© 2024 Yahoo. All rights reserved.