NasdaqGS - Delayed Quote • USD
NetApp, Inc. (NTAP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240920C00077500 | 1/26/2024 3:16 PM | 77.5 | 15.10 | 13.80 | 14.60 | 0.00 | 0.00% | 19 | 19 | 0.00% |
| NTAP240920C00080000 | 3/14/2024 6:44 PM | 80 | 24.90 | 24.00 | 25.30 | 0.00 | 0.00% | 1 | 1 | 51.43% |
| NTAP240920C00082500 | 3/5/2024 3:47 PM | 82.5 | 23.09 | 26.20 | 27.10 | 0.00 | 0.00% | 1 | 2 | 67.32% |
| NTAP240920C00085000 | 3/7/2024 4:47 PM | 85 | 22.83 | 22.90 | 23.40 | 0.00 | 0.00% | 1 | 8 | 57.61% |
| NTAP240920C00087500 | 3/1/2024 2:40 PM | 87.5 | 26.24 | 20.20 | 20.60 | 0.00 | 0.00% | 5 | 28 | 51.79% |
| NTAP240920C00090000 | 3/1/2024 2:39 PM | 90 | 24.00 | 18.30 | 18.70 | 0.00 | 0.00% | 2 | 957 | 50.84% |
| NTAP240920C00092500 | 4/9/2024 7:03 PM | 92.5 | 15.70 | 13.50 | 14.00 | 0.00 | 0.00% | 6 | 1,399 | 36.48% |
| NTAP240920C00095000 | 4/22/2024 1:56 PM | 95 | 10.10 | 10.00 | 12.30 | 0.00 | 0.00% | 3 | 17 | 35.50% |
| NTAP240920C00097500 | 4/19/2024 5:09 PM | 97.5 | 9.20 | 9.00 | 10.70 | 0.00 | 0.00% | 16 | 24 | 34.55% |
| NTAP240920C00100000 | 4/26/2024 4:24 PM | 100 | 9.20 | 9.00 | 10.70 | 1.60 | 21.05% | 5 | 63 | 39.55% |
| NTAP240920C00105000 | 4/26/2024 6:03 PM | 105 | 6.80 | 6.50 | 6.80 | 1.40 | 25.93% | 43 | 287 | 32.75% |
| NTAP240920C00110000 | 4/23/2024 4:13 PM | 110 | 3.80 | 4.60 | 4.90 | 0.00 | 0.00% | 80 | 278 | 32.12% |
| NTAP240920C00115000 | 4/26/2024 7:59 PM | 115 | 3.30 | 3.10 | 3.70 | -0.01 | -0.30% | 40 | 38 | 32.78% |
| NTAP240920C00120000 | 4/26/2024 6:26 PM | 120 | 2.25 | 1.95 | 2.55 | 0.45 | 25.00% | 25 | 1,752 | 32.20% |
| NTAP240920C00125000 | 4/26/2024 5:37 PM | 125 | 1.55 | 1.40 | 1.70 | -0.15 | -8.82% | 8 | 140 | 31.63% |
| NTAP240920C00130000 | 4/19/2024 2:25 PM | 130 | 0.99 | 0.90 | 1.05 | 0.00 | 0.00% | 10 | 1,275 | 30.71% |
| NTAP240920C00135000 | 4/15/2024 7:20 PM | 135 | 0.85 | 0.55 | 0.70 | 0.00 | 0.00% | - | 25 | 30.71% |
| NTAP240920C00150000 | 4/23/2024 7:26 PM | 150 | 0.14 | 0.10 | 0.30 | 0.00 | 0.00% | 6 | 10 | 33.01% |
| NTAP240920C00165000 | 4/3/2024 2:20 PM | 165 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 46.31% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240920P00060000 | 4/24/2024 2:23 PM | 60 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 54.59% |
| NTAP240920P00065000 | 3/4/2024 4:35 PM | 65 | 0.38 | 0.05 | 0.50 | 0.00 | 0.00% | 1 | 2 | 43.53% |
| NTAP240920P00070000 | 3/1/2024 7:47 PM | 70 | 0.45 | 0.10 | 0.45 | 0.00 | 0.00% | 1 | 12 | 36.55% |
| NTAP240920P00075000 | 3/5/2024 7:56 PM | 75 | 0.87 | 0.45 | 0.65 | 0.00 | 0.00% | 1 | 1 | 33.57% |
| NTAP240920P00077500 | 4/26/2024 7:51 PM | 77.5 | 0.75 | 0.65 | 0.85 | 0.15 | 25.00% | 2 | 19 | 32.84% |
| NTAP240920P00080000 | 4/23/2024 4:53 PM | 80 | 1.20 | 0.90 | 1.20 | 0.00 | 0.00% | 1 | 29 | 32.96% |
| NTAP240920P00082500 | 3/28/2024 2:59 PM | 82.5 | 1.05 | 1.20 | 1.55 | 0.00 | 0.00% | 1 | 32 | 32.43% |
| NTAP240920P00085000 | 3/7/2024 5:08 PM | 85 | 2.05 | 1.35 | 1.65 | 0.00 | 0.00% | 32 | 33 | 29.80% |
| NTAP240920P00087500 | 4/26/2024 3:54 PM | 87.5 | 2.30 | 2.15 | 2.25 | -0.25 | -9.80% | 8 | 29 | 30.04% |
| NTAP240920P00090000 | 4/25/2024 4:11 PM | 90 | 3.20 | 2.60 | 2.90 | 0.00 | 0.00% | 3 | 143 | 29.87% |
| NTAP240920P00092500 | 4/26/2024 5:58 PM | 92.5 | 3.40 | 3.30 | 3.60 | -0.90 | -20.93% | 11 | 298 | 29.37% |
| NTAP240920P00095000 | 4/26/2024 5:17 PM | 95 | 4.30 | 4.00 | 4.40 | -0.70 | -14.00% | 6 | 55 | 28.81% |
| NTAP240920P00097500 | 4/26/2024 5:13 PM | 97.5 | 5.20 | 5.10 | 5.30 | -1.50 | -22.39% | 18 | 48 | 28.15% |
| NTAP240920P00100000 | 4/26/2024 5:17 PM | 100 | 6.30 | 6.10 | 6.40 | -1.00 | -13.70% | 26 | 89 | 27.78% |
| NTAP240920P00105000 | 4/26/2024 7:59 PM | 105 | 8.80 | 8.70 | 9.20 | -1.90 | -17.76% | 25 | 119 | 27.77% |
| NTAP240920P00110000 | 4/22/2024 1:37 PM | 110 | 14.00 | 11.70 | 13.90 | 0.00 | 0.00% | 1 | 19 | 33.48% |
| NTAP240920P00115000 | 4/25/2024 2:08 PM | 115 | 16.60 | 15.30 | 15.90 | 0.00 | 0.00% | 1 | 4 | 25.94% |
| NTAP240920P00120000 | 4/18/2024 2:27 PM | 120 | 19.70 | 18.30 | 21.00 | 0.00 | 0.00% | - | 1 | 31.09% |
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%
DELL Dell Technologies Inc.
125.06
+0.12%
HPQ HP Inc.
28.00
-0.46%
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%