NasdaqGS - Nasdaq Real Time Price • USD
NetApp, Inc. (NTAP)
As of 3:12 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240419C00075000 | 3/26/2024 4:01 PM | 75 | 30.38 | 21.50 | 25.20 | 0.00 | 0.00% | 3 | 0 | 285.16% |
| NTAP240419C00080000 | 3/20/2024 3:57 PM | 80 | 24.32 | 16.30 | 20.20 | 0.00 | 0.00% | 1 | 0 | 196.88% |
| NTAP240419C00082500 | 4/3/2024 6:44 PM | 82.5 | 24.40 | 14.20 | 17.30 | 0.00 | 0.00% | 600 | 0 | 171.09% |
| NTAP240419C00085000 | 4/19/2024 5:55 PM | 85 | 13.90 | 12.10 | 14.30 | -1.30 | -8.55% | 5 | 82 | 125.00% |
| NTAP240419C00087500 | 4/19/2024 6:22 PM | 87.5 | 11.00 | 10.40 | 12.60 | -1.60 | -12.70% | 9 | 130 | 214.84% |
| NTAP240419C00090000 | 4/19/2024 4:07 PM | 90 | 8.90 | 6.60 | 9.50 | -1.50 | -14.42% | 3 | 59 | 214.75% |
| NTAP240419C00092500 | 4/10/2024 5:37 PM | 92.5 | 9.50 | 4.20 | 7.70 | 0.00 | 0.00% | 2 | 3 | 96.29% |
| NTAP240419C00095000 | 4/17/2024 7:36 PM | 95 | 5.20 | 2.95 | 3.60 | 0.00 | 0.00% | 1 | 2 | 75.20% |
| NTAP240419C00097000 | 4/3/2024 3:19 PM | 97 | 9.55 | 1.05 | 2.20 | 0.00 | 0.00% | 5 | 0 | 75.78% |
| NTAP240419C00097500 | 4/9/2024 7:43 PM | 97.5 | 6.70 | 0.65 | 1.05 | 0.00 | 0.00% | 4 | 0 | 32.42% |
| NTAP240419C00099000 | 4/19/2024 4:27 PM | 99 | 0.20 | 0.00 | 0.10 | -5.40 | -96.43% | 7 | 0 | 18.36% |
| NTAP240419C00100000 | 4/19/2024 5:15 PM | 100 | 0.05 | 0.00 | 0.05 | -0.60 | -92.31% | 8 | 133 | 25.39% |
| NTAP240419C00101000 | 4/16/2024 2:53 PM | 101 | 1.45 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 19 | 41.80% |
| NTAP240419C00102000 | 4/18/2024 6:42 PM | 102 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 106 | 44.53% |
| NTAP240419C00103000 | 4/19/2024 5:15 PM | 103 | 0.43 | 0.00 | 0.40 | 0.38 | 760.00% | 1 | 232 | 73.83% |
| NTAP240419C00104000 | 4/19/2024 4:13 PM | 104 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 5 | 272 | 55.47% |
| NTAP240419C00105000 | 4/18/2024 4:53 PM | 105 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 1,149 | 62.50% |
| NTAP240419C00106000 | 4/19/2024 1:55 PM | 106 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 515 | 70.31% |
| NTAP240419C00107000 | 4/18/2024 3:57 PM | 107 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 461 | 77.34% |
| NTAP240419C00108000 | 4/12/2024 4:46 PM | 108 | 0.10 | 0.00 | 0.10 | 0.03 | 42.86% | 1 | 96 | 93.75% |
| NTAP240419C00109000 | 4/18/2024 3:57 PM | 109 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 155 | 138.67% |
| NTAP240419C00110000 | 4/18/2024 3:22 PM | 110 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 853 | 98.44% |
| NTAP240419C00111000 | 4/8/2024 1:30 PM | 111 | 0.27 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 98 | 156.45% |
| NTAP240419C00112000 | 4/5/2024 7:34 PM | 112 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 236 | 50.00% |
| NTAP240419C00113000 | 4/4/2024 6:29 PM | 113 | 0.21 | 0.00 | 0.50 | 0.00 | 0.00% | 60 | 82 | 173.44% |
| NTAP240419C00114000 | 4/3/2024 7:37 PM | 114 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 26 | 37 | 181.64% |
| NTAP240419C00115000 | 4/9/2024 2:31 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 797 | 129.69% |
| NTAP240419C00120000 | 4/18/2024 3:22 PM | 120 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 128 | 159.38% |
| NTAP240419C00125000 | 4/16/2024 2:26 PM | 125 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 110 | 286.33% |
| NTAP240419C00130000 | 4/4/2024 1:30 PM | 130 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 19 | 214.06% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240419P00075000 | 3/25/2024 6:15 PM | 75 | 0.26 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 27 | 351.17% |
| NTAP240419P00077500 | 3/1/2024 8:35 PM | 77.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 296.48% |
| NTAP240419P00080000 | 4/1/2024 7:03 PM | 80 | 0.70 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 45 | 167.19% |
| NTAP240419P00082500 | 4/1/2024 7:03 PM | 82.5 | 0.90 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 30 | 212.11% |
| NTAP240419P00085000 | 4/10/2024 5:47 PM | 85 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 123 | 121.88% |
| NTAP240419P00087500 | 3/19/2024 1:37 PM | 87.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 156 | 100.78% |
| NTAP240419P00090000 | 4/16/2024 2:28 PM | 90 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 136 | 78.91% |
| NTAP240419P00092500 | 3/26/2024 6:48 PM | 92.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 116 | 57.03% |
| NTAP240419P00093000 | 3/26/2024 6:48 PM | 93 | 0.09 | 0.00 | 0.30 | 0.00 | 0.00% | 18 | 18 | 75.78% |
| NTAP240419P00095000 | 4/16/2024 2:28 PM | 95 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 308 | 39.84% |
| NTAP240419P00096000 | 4/4/2024 7:45 PM | 96 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 13 | 64.55% |
| NTAP240419P00097000 | 4/15/2024 7:48 PM | 97 | 0.08 | 0.00 | 0.10 | 0.00 | 0.00% | 25 | 29 | 23.05% |
| NTAP240419P00097500 | 4/19/2024 6:56 PM | 97.5 | 0.05 | 0.00 | 0.10 | -0.05 | -45.45% | 7 | 214 | 16.31% |
| NTAP240419P00098000 | 4/19/2024 6:51 PM | 98 | 0.25 | 0.10 | 0.25 | 0.20 | 400.00% | 19 | 493 | 16.02% |
| NTAP240419P00099000 | 4/19/2024 6:04 PM | 99 | 0.56 | 0.65 | 1.40 | 0.39 | 229.41% | 36 | 148 | 45.02% |
| NTAP240419P00100000 | 4/19/2024 6:53 PM | 100 | 1.88 | 1.60 | 2.15 | 1.36 | 261.54% | 137 | 405 | 47.07% |
| NTAP240419P00101000 | 4/19/2024 1:55 PM | 101 | 0.74 | 2.25 | 3.10 | -0.46 | -38.33% | 1 | 122 | 56.93% |
| NTAP240419P00102000 | 4/17/2024 7:41 PM | 102 | 3.40 | 2.55 | 5.50 | 1.83 | 116.56% | 5 | 112 | 62.50% |
| NTAP240419P00103000 | 4/19/2024 3:02 PM | 103 | 3.10 | 3.80 | 5.20 | 0.10 | 3.33% | 5 | 118 | 89.26% |
| NTAP240419P00104000 | 4/15/2024 1:45 PM | 104 | 1.45 | 5.00 | 6.30 | 0.00 | 0.00% | 2 | 100 | 108.98% |
| NTAP240419P00105000 | 4/19/2024 4:31 PM | 105 | 6.20 | 6.50 | 7.90 | 1.20 | 24.00% | 18 | 500 | 111.91% |
| NTAP240419P00106000 | 4/18/2024 1:35 PM | 106 | 6.00 | 7.60 | 9.30 | 0.00 | 0.00% | 3 | 5 | 144.14% |
| NTAP240419P00107000 | 4/8/2024 3:02 PM | 107 | 2.30 | 8.30 | 9.10 | 0.00 | 0.00% | 83 | 0 | 122.27% |
| NTAP240419P00108000 | 4/17/2024 7:22 PM | 108 | 7.60 | 9.30 | 11.00 | 0.00 | 0.00% | 3 | 1 | 137.50% |
| NTAP240419P00109000 | 4/17/2024 7:22 PM | 109 | 8.60 | 9.60 | 12.50 | 0.00 | 0.00% | 3 | 1 | 134.38% |
| NTAP240419P00110000 | 4/17/2024 4:13 PM | 110 | 8.48 | 10.10 | 12.70 | 0.00 | 0.00% | 2 | 1 | 208.50% |
| NTAP240419P00115000 | 4/11/2024 1:32 PM | 115 | 12.00 | 16.70 | 18.20 | 0.00 | 0.00% | 8 | 0 | 235.94% |
| NTAP240419P00120000 | 3/1/2024 6:26 PM | 120 | 12.60 | 13.00 | 17.70 | 0.00 | 0.00% | 10 | 3 | 0.00% |
Related Tickers
PSTG Pure Storage, Inc.
49.00
-5.44%
STX Seagate Technology Holdings plc
82.90
-0.65%
DELL Dell Technologies Inc.
115.07
-2.79%
LOGI Logitech International S.A.
77.27
-1.04%
WDC Western Digital Corporation
66.07
-3.29%
HPQ HP Inc.
27.76
+0.49%
ANET Arista Networks, Inc.
247.40
-3.81%
SSYS Stratasys Ltd.
9.95
+0.20%
CRSR Corsair Gaming, Inc.
10.72
-0.35%
CRCT Cricut, Inc.
5.30
+2.22%