NasdaqGS - Nasdaq Real Time Price USD

NetApp, Inc. (NTAP)

99.42 +1.51 (+1.54%)
At close: 4:00 PM EDT
99.42 0.00 (0.00%)
After hours: 4:04 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NTAP240426C00085000 3/28/2024 3:45 PM 85 20.64 12.70 16.50 0.00 0.00% 1 0 90.63%
NTAP240426C00094000 3/19/2024 2:21 PM 94 8.53 4.30 7.90 0.00 0.00% 5 0 62.26%
NTAP240426C00095000 4/19/2024 5:48 PM 95 4.20 2.85 6.60 0.00 0.00% 1 1 98.78%
NTAP240426C00097000 4/22/2024 2:23 PM 97 1.80 2.55 3.40 0.00 0.00% 11 19 47.71%
NTAP240426C00098000 4/23/2024 5:53 PM 98 1.97 1.70 2.15 0.92 87.62% 46 55 32.03%
NTAP240426C00099000 4/23/2024 7:41 PM 99 1.30 1.10 1.20 0.50 62.50% 137 71 23.54%
NTAP240426C00100000 4/23/2024 7:58 PM 100 0.60 0.60 0.70 0.10 15.38% 665 161 23.10%
NTAP240426C00101000 4/23/2024 7:37 PM 101 0.43 0.25 0.35 0.16 59.26% 230 285 22.36%
NTAP240426C00102000 4/23/2024 7:42 PM 102 0.20 0.10 0.20 0.10 100.00% 5 137 23.88%
NTAP240426C00103000 4/23/2024 7:43 PM 103 0.05 0.00 0.10 -0.10 -66.67% 1 34 24.51%
NTAP240426C00104000 4/19/2024 6:06 PM 104 0.10 0.00 2.15 0.00 0.00% 1 34 65.63%
NTAP240426C00105000 4/17/2024 7:47 PM 105 0.35 0.00 0.50 0.00 0.00% 14 67 53.52%
NTAP240426C00106000 4/17/2024 6:13 PM 106 0.25 0.00 1.30 0.00 0.00% 1 113 65.04%
NTAP240426C00107000 4/17/2024 2:22 PM 107 0.20 0.00 0.35 0.00 0.00% 5 104 58.30%
NTAP240426C00108000 4/15/2024 2:49 PM 108 0.30 0.00 0.30 0.00 0.00% 3 100 51.37%
NTAP240426C00109000 4/3/2024 2:12 PM 109 0.75 0.00 0.35 0.00 0.00% 2 2 57.72%
NTAP240426C00110000 4/10/2024 3:51 PM 110 0.11 0.00 0.30 0.00 0.00% 2 13 60.16%
NTAP240426C00111000 4/15/2024 3:38 PM 111 0.10 0.00 0.25 0.00 0.00% 1 3 61.91%
NTAP240426C00130000 4/4/2024 2:11 PM 130 0.03 0.00 0.75 0.00 0.00% 10 10 154.88%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NTAP240426P00075000 3/15/2024 5:47 PM 75 0.07 0.00 0.50 0.00 0.00% - 4 157.03%
NTAP240426P00090000 4/4/2024 3:13 PM 90 0.38 0.00 0.75 0.00 0.00% 1 0 75.78%
NTAP240426P00093000 4/19/2024 4:45 PM 93 0.10 0.00 0.10 0.00 0.00% 10 13 40.43%
NTAP240426P00095000 4/23/2024 7:47 PM 95 0.07 0.00 0.10 -0.28 -80.00% 8 14 29.98%
NTAP240426P00096000 4/22/2024 7:18 PM 96 0.20 0.05 0.15 0.00 0.00% 19 25 27.34%
NTAP240426P00097000 4/23/2024 6:30 PM 97 0.20 0.10 0.25 -0.45 -69.23% 29 396 25.39%
NTAP240426P00098000 4/23/2024 3:16 PM 98 0.60 0.30 0.40 -0.35 -36.84% 14 594 22.95%
NTAP240426P00099000 4/23/2024 7:41 PM 99 0.55 0.60 0.70 -0.75 -57.69% 6 119 21.58%
NTAP240426P00100000 4/23/2024 3:16 PM 100 1.15 1.10 1.25 -0.35 -23.33% 10 38 22.36%
NTAP240426P00101000 4/19/2024 3:30 PM 101 2.12 1.75 1.95 0.00 0.00% 1 183 22.95%
NTAP240426P00102000 4/22/2024 7:24 PM 102 3.79 2.60 2.80 0.00 0.00% 15 44 24.71%
NTAP240426P00103000 4/22/2024 7:24 PM 103 4.73 2.50 4.70 0.00 0.00% 5 29 59.52%
NTAP240426P00104000 4/16/2024 3:01 PM 104 3.20 2.70 6.10 0.00 0.00% 1 27 78.17%
NTAP240426P00105000 4/19/2024 6:45 PM 105 7.00 3.60 7.40 0.00 0.00% 12 83 93.95%
NTAP240426P00106000 4/9/2024 3:36 PM 106 2.65 4.70 8.40 0.00 0.00% 18 0 101.27%
NTAP240426P00108000 4/4/2024 4:38 PM 108 2.25 6.50 10.40 0.00 0.00% 2 0 115.04%
NTAP240426P00109000 4/4/2024 4:03 PM 109 2.85 7.60 11.40 0.00 0.00% 5 0 121.63%
NTAP240426P00112000 3/12/2024 4:57 PM 112 10.23 6.00 8.90 0.00 0.00% 3 3 0.00%

Related Tickers

PSTG Pure Storage, Inc.
51.80
+2.55%
 
STX Seagate Technology Holdings plc
86.53
+1.58%
 
HPQ HP Inc.
27.68
-0.09%
 
DELL Dell Technologies Inc.
120.63
+4.41%
 
WDC Western Digital Corporation
69.92
+4.28%
 
LOGI Logitech International S.A.
79.01
+1.00%
 
ANET Arista Networks, Inc.
251.18
+2.33%
 
SSYS Stratasys Ltd.
9.89
+0.61%
 
EBON Ebang International Holdings Inc.
7.98
+9.17%
 
LNVGY Lenovo Group Limited
21.14
+1.63%