NasdaqGS - Delayed Quote USD

NetApp, Inc. (NTAP)

101.33 +0.39 (+0.39%)
At close: April 26 at 4:00 PM EDT
102.02 +0.69 (+0.68%)
After hours: April 26 at 7:44 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NTAP240621C00032500 9/6/2023 5:56 PM 32.5 47.25 41.20 45.50 0.00 0.00% 2 2 0.00%
NTAP240621C00037500 2/15/2024 3:53 PM 37.5 51.15 62.50 66.50 0.00 0.00% 1 0 150.68%
NTAP240621C00040000 2/15/2024 3:53 PM 40 48.75 60.00 64.00 0.00 0.00% 1 0 141.80%
NTAP240621C00050000 7/5/2023 3:30 PM 50 28.16 29.10 31.10 0.00 0.00% - 9 0.00%
NTAP240621C00052500 5/31/2023 6:06 PM 52.5 18.30 25.10 27.60 0.00 0.00% - 41 0.00%
NTAP240621C00062500 11/3/2023 2:39 PM 62.5 16.30 28.00 32.50 0.00 0.00% 12 10 0.00%
NTAP240621C00065000 10/24/2023 3:41 PM 65 13.75 14.60 16.30 0.00 0.00% 6 9 0.00%
NTAP240621C00067500 3/5/2024 2:36 PM 67.5 35.30 39.00 42.90 0.00 0.00% 3 18 152.49%
NTAP240621C00070000 3/5/2024 3:28 PM 70 32.50 35.50 39.50 0.00 0.00% 1 543 134.25%
NTAP240621C00072500 11/7/2023 5:02 PM 72.5 9.00 18.80 20.30 0.00 0.00% 2 31 0.00%
NTAP240621C00075000 3/26/2024 4:01 PM 75 30.93 24.50 29.00 0.00 0.00% 3 61 82.72%
NTAP240621C00077500 3/1/2024 7:29 PM 77.5 31.85 26.00 30.40 0.00 0.00% 1 48 93.70%
NTAP240621C00080000 3/13/2024 7:37 PM 80 23.50 20.70 25.50 0.00 0.00% 2 972 60.38%
NTAP240621C00082500 2/26/2024 6:22 PM 82.5 9.60 21.50 25.60 0.00 0.00% 1 228 82.98%
NTAP240621C00085000 4/3/2024 3:50 PM 85 22.60 16.00 20.00 0.00 0.00% 12 295 67.21%
NTAP240621C00087500 3/1/2024 2:45 PM 87.5 23.00 17.00 19.80 0.00 0.00% 6 175 68.09%
NTAP240621C00090000 4/19/2024 7:31 PM 90 10.90 13.00 13.40 0.00 0.00% 5 759 41.19%
NTAP240621C00092500 4/5/2024 2:08 PM 92.5 14.40 10.30 11.60 0.00 0.00% 2 138 41.09%
NTAP240621C00095000 4/19/2024 7:40 PM 95 9.40 9.10 9.60 2.10 28.77% 6 602 38.53%
NTAP240621C00097500 4/26/2024 2:16 PM 97.5 7.60 7.40 7.80 0.30 4.11% 1 236 36.60%
NTAP240621C00100000 4/26/2024 4:04 PM 100 6.20 6.00 6.30 0.80 14.81% 1 472 35.69%
NTAP240621C00105000 4/26/2024 7:07 PM 105 3.79 3.60 3.90 0.39 11.47% 11 1,233 34.41%
NTAP240621C00110000 4/26/2024 6:35 PM 110 2.20 2.05 2.20 0.26 13.40% 7 1,523 33.22%
NTAP240621C00115000 4/26/2024 6:27 PM 115 1.29 1.10 1.25 0.24 22.86% 63 784 33.40%
NTAP240621C00120000 4/26/2024 7:21 PM 120 0.65 0.60 0.70 0.10 18.18% 1 562 33.84%
NTAP240621C00125000 4/22/2024 4:00 PM 125 0.29 0.35 0.45 0.00 0.00% 1 99 35.55%
NTAP240621C00130000 4/24/2024 4:06 PM 130 0.25 0.15 0.35 0.00 0.00% 21 641 38.38%
NTAP240621C00135000 3/19/2024 1:30 PM 135 0.44 0.00 0.00 0.00 0.00% 4 702 12.50%
NTAP240621C00140000 3/15/2024 3:59 PM 140 0.30 0.10 0.40 0.00 0.00% - 3 48.24%
NTAP240621C00145000 4/23/2024 2:41 PM 145 0.20 0.05 0.75 0.00 0.00% 50 825 52.30%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
NTAP240621P00032500 11/22/2023 6:03 PM 32.5 0.15 0.00 0.75 0.00 0.00% - 12 153.32%
NTAP240621P00037500 3/4/2024 6:08 PM 37.5 0.12 0.00 0.25 0.00 0.00% 2 38 114.45%
NTAP240621P00040000 4/26/2023 6:20 PM 40 1.50 0.80 2.95 0.00 0.00% 1 13 179.83%
NTAP240621P00042500 6/27/2023 3:12 PM 42.5 0.85 0.00 1.15 0.00 0.00% 35 59 129.49%
NTAP240621P00045000 9/26/2023 1:30 PM 45 0.45 0.00 0.00 0.00 0.00% 1 2 50.00%
NTAP240621P00047500 3/21/2023 5:02 PM 47.5 3.10 1.15 3.60 0.00 0.00% - 38 161.18%
NTAP240621P00050000 8/31/2023 7:57 PM 50 0.85 0.70 0.85 0.00 0.00% 1 16 114.55%
NTAP240621P00052500 10/13/2023 5:34 PM 52.5 1.05 0.55 0.70 0.00 0.00% 12 849 102.93%
NTAP240621P00055000 1/22/2024 2:30 PM 55 0.15 0.00 0.00 0.00 0.00% 1 70 25.00%
NTAP240621P00057500 1/5/2024 7:19 PM 57.5 0.10 0.05 0.75 0.00 0.00% 2 193 82.81%
NTAP240621P00060000 11/30/2023 3:47 PM 60 0.25 0.15 1.60 0.00 0.00% 2 25 91.31%
NTAP240621P00062500 1/2/2024 2:39 PM 62.5 0.38 0.10 0.60 0.00 0.00% 5 119 70.41%
NTAP240621P00065000 2/16/2024 7:51 PM 65 0.55 0.00 0.50 0.00 0.00% 5 131 61.52%
NTAP240621P00067500 3/4/2024 2:30 PM 67.5 0.45 0.00 0.50 0.00 0.00% 2 1,316 57.03%
NTAP240621P00070000 1/10/2024 6:07 PM 70 1.00 0.60 0.70 0.00 0.00% 1 219 64.01%
NTAP240621P00072500 2/16/2024 7:47 PM 72.5 1.35 0.05 0.75 0.00 0.00% 2 256 53.03%
NTAP240621P00075000 4/17/2024 5:53 PM 75 0.25 0.05 0.75 0.00 0.00% 10 145 56.15%
NTAP240621P00077500 4/17/2024 3:23 PM 77.5 0.39 0.10 0.75 0.00 0.00% 9 139 51.29%
NTAP240621P00080000 3/5/2024 5:58 PM 80 0.45 0.10 0.75 0.00 0.00% 1 243 46.53%
NTAP240621P00082500 4/12/2024 4:50 PM 82.5 0.60 0.30 0.45 0.00 0.00% 18 103 36.72%
NTAP240621P00085000 4/18/2024 6:49 PM 85 0.85 0.45 0.60 0.00 0.00% 8 248 34.99%
NTAP240621P00087500 4/22/2024 5:05 PM 87.5 1.35 0.70 0.85 0.00 0.00% 2 678 33.94%
NTAP240621P00090000 4/26/2024 4:04 PM 90 1.20 1.05 1.20 -0.10 -7.69% 2 304 33.01%
NTAP240621P00092500 4/25/2024 5:38 PM 92.5 1.90 1.50 1.65 0.00 0.00% 8 664 31.98%
NTAP240621P00095000 4/26/2024 2:50 PM 95 2.25 2.10 2.25 -0.47 -17.28% 1 160 31.07%
NTAP240621P00097500 4/26/2024 5:27 PM 97.5 2.96 2.90 3.10 -0.54 -15.43% 20 359 30.75%
NTAP240621P00100000 4/26/2024 6:25 PM 100 3.90 3.90 4.10 -0.40 -9.30% 64 1,220 30.13%
NTAP240621P00105000 4/26/2024 5:54 PM 105 6.50 6.50 6.80 -1.00 -13.33% 57 996 29.43%
NTAP240621P00110000 4/24/2024 3:06 PM 110 11.58 9.90 10.30 0.00 0.00% 2 159 28.88%
NTAP240621P00115000 3/5/2024 7:33 PM 115 14.00 11.60 11.90 0.00 0.00% - 32 0.00%
NTAP240621P00120000 4/24/2024 3:06 PM 120 20.63 17.00 21.00 0.00 0.00% 6 116 50.17%
NTAP240621P00125000 4/25/2024 1:39 PM 125 24.00 21.20 26.00 -1.56 -6.10% 2 0 56.98%
NTAP240621P00130000 4/18/2024 1:31 PM 130 28.63 26.30 31.00 0.00 0.00% 8 0 63.24%

Related Tickers

PSTG Pure Storage, Inc.
52.95
+1.40%
 
STX Seagate Technology Holdings plc
86.04
-1.40%
 
LOGI Logitech International S.A.
79.26
+0.69%
 
HPQ HP Inc.
28.00
-0.46%
 
DELL Dell Technologies Inc.
125.06
+0.12%
 
WDC Western Digital Corporation
71.36
+2.76%
 
ANET Arista Networks, Inc.
264.70
-0.02%
 
SSYS Stratasys Ltd.
10.02
+2.66%
 
EBON Ebang International Holdings Inc.
7.85
-1.38%
 
CRCT Cricut, Inc.
5.39
-0.37%