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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117C00030000 | 1/12/2024 7:33 PM | 30 | 56.80 | 58.00 | 62.50 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| NTAP250117C00035000 | 12/21/2022 6:20 PM | 35 | 27.40 | 30.10 | 33.60 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NTAP250117C00037500 | 3/1/2024 8:52 PM | 37.5 | 68.50 | 65.50 | 70.00 | 0.00 | 0.00% | 9 | 9 | 109.11% |
| NTAP250117C00040000 | 5/25/2023 1:41 PM | 40 | 29.00 | 32.00 | 36.50 | 0.00 | 0.00% | 1 | 6 | 0.00% |
| NTAP250117C00045000 | 11/15/2023 4:27 PM | 45 | 35.92 | 42.00 | 46.90 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| NTAP250117C00050000 | 4/18/2024 6:13 PM | 50 | 51.16 | 50.10 | 54.70 | 0.00 | 0.00% | 1 | 54 | 56.49% |
| NTAP250117C00055000 | 12/13/2023 7:41 PM | 55 | 35.50 | 31.50 | 35.20 | 0.00 | 0.00% | 13 | 13 | 0.00% |
| NTAP250117C00057500 | 7/11/2023 2:22 PM | 57.5 | 26.15 | 23.30 | 25.10 | 0.00 | 0.00% | 2 | 49 | 0.00% |
| NTAP250117C00060000 | 4/3/2024 7:21 PM | 60 | 47.75 | 40.50 | 45.00 | 0.00 | 0.00% | 1 | 28 | 63.51% |
| NTAP250117C00062500 | 11/1/2023 2:29 PM | 62.5 | 16.31 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 32 | 0.00% |
| NTAP250117C00065000 | 1/8/2024 3:17 PM | 65 | 23.92 | 24.10 | 25.60 | 0.00 | 0.00% | 1 | 311 | 0.00% |
| NTAP250117C00067500 | 4/2/2024 6:05 PM | 67.5 | 39.30 | 34.10 | 37.90 | 0.00 | 0.00% | 2 | 60 | 54.90% |
| NTAP250117C00070000 | 4/3/2024 7:14 PM | 70 | 38.30 | 32.20 | 35.10 | 0.00 | 0.00% | 1 | 127 | 49.90% |
| NTAP250117C00072500 | 4/3/2024 7:21 PM | 72.5 | 36.40 | 30.00 | 33.20 | 0.00 | 0.00% | 1 | 80 | 49.55% |
| NTAP250117C00075000 | 4/23/2024 1:35 PM | 75 | 26.80 | 27.60 | 30.80 | 0.00 | 0.00% | 1 | 243 | 46.68% |
| NTAP250117C00077500 | 3/28/2024 7:47 PM | 77.5 | 30.57 | 27.10 | 27.80 | 0.00 | 0.00% | 3 | 184 | 41.20% |
| NTAP250117C00080000 | 4/22/2024 1:36 PM | 80 | 23.08 | 23.70 | 25.70 | 0.00 | 0.00% | 1 | 326 | 39.80% |
| NTAP250117C00082500 | 3/4/2024 8:53 PM | 82.5 | 26.00 | 27.50 | 28.10 | 0.00 | 0.00% | 14 | 167 | 54.08% |
| NTAP250117C00085000 | 3/20/2024 3:57 PM | 85 | 23.95 | 17.80 | 19.30 | 0.00 | 0.00% | 1 | 125 | 27.97% |
| NTAP250117C00087500 | 3/18/2024 5:08 PM | 87.5 | 20.95 | 19.60 | 20.00 | 0.00 | 0.00% | 2 | 231 | 36.96% |
| NTAP250117C00090000 | 4/19/2024 4:13 PM | 90 | 16.35 | 17.90 | 18.30 | 0.00 | 0.00% | 4 | 275 | 36.33% |
| NTAP250117C00092500 | 3/22/2024 2:49 PM | 92.5 | 18.90 | 14.10 | 16.30 | 0.00 | 0.00% | 1 | 215 | 34.50% |
| NTAP250117C00095000 | 4/17/2024 5:04 PM | 95 | 14.90 | 14.70 | 15.20 | 0.00 | 0.00% | 1 | 657 | 35.33% |
| NTAP250117C00097500 | 4/9/2024 4:10 PM | 97.5 | 15.90 | 13.10 | 13.60 | 0.00 | 0.00% | 20 | 71 | 34.33% |
| NTAP250117C00100000 | 4/26/2024 2:29 PM | 100 | 12.20 | 11.90 | 12.20 | 1.50 | 14.02% | 1 | 580 | 33.72% |
| NTAP250117C00105000 | 4/19/2024 7:15 PM | 105 | 8.20 | 9.30 | 9.80 | 0.00 | 0.00% | 3 | 227 | 32.95% |
| NTAP250117C00110000 | 4/8/2024 5:20 PM | 110 | 10.17 | 7.40 | 7.70 | 0.00 | 0.00% | 1 | 766 | 32.12% |
| NTAP250117C00115000 | 3/11/2024 3:36 PM | 115 | 7.40 | 6.70 | 7.00 | 0.00 | 0.00% | 20 | 418 | 34.58% |
| NTAP250117C00120000 | 4/22/2024 4:03 PM | 120 | 3.56 | 4.40 | 4.70 | 0.00 | 0.00% | 1 | 162 | 31.34% |
| NTAP250117C00125000 | 4/24/2024 1:55 PM | 125 | 3.20 | 3.30 | 3.60 | 0.00 | 0.00% | 4 | 9 | 30.98% |
| NTAP250117C00130000 | 4/25/2024 2:51 PM | 130 | 2.35 | 2.40 | 2.80 | 0.00 | 0.00% | 1 | 388 | 30.96% |
| NTAP250117C00135000 | 4/12/2024 2:02 PM | 135 | 2.60 | 1.90 | 2.15 | 0.00 | 0.00% | 3 | 29 | 30.86% |
| NTAP250117C00140000 | 4/23/2024 7:29 PM | 140 | 1.32 | 1.45 | 1.65 | 0.00 | 0.00% | 10 | 10 | 30.82% |
| NTAP250117C00150000 | 4/2/2024 2:27 PM | 150 | 1.35 | 0.80 | 1.00 | 0.00 | 0.00% | 20 | 0 | 31.07% |
| NTAP250117C00165000 | 3/15/2024 2:31 PM | 165 | 0.67 | 0.45 | 0.60 | 0.00 | 0.00% | 10 | 11 | 32.86% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP250117P00030000 | 5/11/2023 6:02 PM | 30 | 1.20 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 8 | 83.55% |
| NTAP250117P00032500 | 11/10/2023 5:13 PM | 32.5 | 0.29 | 0.00 | 0.50 | 0.00 | 0.00% | - | 6 | 65.87% |
| NTAP250117P00035000 | 10/27/2023 7:14 PM | 35 | 0.70 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 8 | 76.71% |
| NTAP250117P00040000 | 5/25/2023 7:50 PM | 40 | 2.10 | 0.05 | 2.95 | 0.00 | 0.00% | 1 | 9 | 77.91% |
| NTAP250117P00045000 | 3/4/2024 8:16 PM | 45 | 1.10 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 71 | 54.39% |
| NTAP250117P00047500 | 4/24/2023 3:53 PM | 47.5 | 3.60 | 2.95 | 3.80 | 0.00 | 0.00% | 7 | 28 | 82.48% |
| NTAP250117P00050000 | 2/29/2024 3:24 PM | 50 | 0.90 | 0.00 | 1.50 | 0.00 | 0.00% | 20 | 138 | 52.20% |
| NTAP250117P00052500 | 9/28/2023 2:36 PM | 52.5 | 2.10 | 2.35 | 2.55 | 0.00 | 0.00% | 1 | 254 | 66.41% |
| NTAP250117P00055000 | 11/30/2023 5:02 PM | 55 | 0.85 | 0.85 | 0.95 | 0.00 | 0.00% | 25 | 748 | 48.60% |
| NTAP250117P00057500 | 4/17/2024 4:10 PM | 57.5 | 0.50 | 0.20 | 0.85 | 0.00 | 0.00% | 15 | 371 | 44.43% |
| NTAP250117P00060000 | 4/8/2024 1:30 PM | 60 | 0.50 | 0.30 | 0.85 | 0.00 | 0.00% | 3 | 400 | 41.63% |
| NTAP250117P00062500 | 1/16/2024 8:50 PM | 62.5 | 1.80 | 1.60 | 1.70 | 0.00 | 0.00% | 4 | 372 | 46.61% |
| NTAP250117P00065000 | 3/14/2024 5:11 PM | 65 | 0.90 | 0.70 | 0.85 | 0.00 | 0.00% | 1 | 522 | 36.30% |
| NTAP250117P00067500 | 3/1/2024 5:01 PM | 67.5 | 1.02 | 0.65 | 0.80 | 0.00 | 0.00% | 1 | 153 | 33.28% |
| NTAP250117P00070000 | 4/16/2024 2:57 PM | 70 | 1.15 | 0.90 | 1.10 | 0.00 | 0.00% | 1 | 284 | 33.47% |
| NTAP250117P00072500 | 3/26/2024 7:49 PM | 72.5 | 1.19 | 1.20 | 1.40 | 0.00 | 0.00% | 5 | 1,025 | 33.15% |
| NTAP250117P00075000 | 3/12/2024 6:47 PM | 75 | 1.92 | 1.25 | 1.40 | 0.00 | 0.00% | 5 | 985 | 30.60% |
| NTAP250117P00077500 | 3/1/2024 3:02 PM | 77.5 | 1.80 | 1.50 | 1.65 | 0.00 | 0.00% | 1 | 379 | 29.60% |
| NTAP250117P00080000 | 3/11/2024 2:11 PM | 80 | 3.01 | 2.05 | 2.20 | 0.00 | 0.00% | 1 | 280 | 29.96% |
| NTAP250117P00082500 | 3/15/2024 2:03 PM | 82.5 | 3.30 | 2.60 | 2.95 | 0.00 | 0.00% | 62 | 126 | 30.73% |
| NTAP250117P00085000 | 3/19/2024 1:52 PM | 85 | 3.50 | 3.60 | 3.80 | 0.00 | 0.00% | 19 | 225 | 31.37% |
| NTAP250117P00087500 | 4/26/2024 2:02 PM | 87.5 | 4.00 | 3.70 | 4.00 | 0.70 | 21.21% | 1 | 219 | 29.15% |
| NTAP250117P00090000 | 4/9/2024 7:49 PM | 90 | 3.80 | 4.40 | 4.70 | 0.00 | 0.00% | 10 | 205 | 28.61% |
| NTAP250117P00092500 | 4/11/2024 5:04 PM | 92.5 | 4.95 | 5.20 | 5.50 | 0.00 | 0.00% | 6 | 263 | 28.13% |
| NTAP250117P00095000 | 4/11/2024 4:30 PM | 95 | 5.83 | 6.10 | 8.40 | 0.00 | 0.00% | 12 | 299 | 33.89% |
| NTAP250117P00097500 | 4/12/2024 3:01 PM | 97.5 | 6.90 | 6.20 | 7.30 | 0.00 | 0.00% | 1 | 139 | 26.91% |
| NTAP250117P00100000 | 4/18/2024 1:59 PM | 100 | 8.70 | 7.20 | 8.40 | 0.00 | 0.00% | 11 | 76 | 26.47% |
| NTAP250117P00105000 | 4/22/2024 2:56 PM | 105 | 12.75 | 10.60 | 11.60 | 0.00 | 0.00% | 3 | 123 | 27.56% |
| NTAP250117P00110000 | 4/22/2024 2:56 PM | 110 | 15.97 | 13.50 | 13.90 | 0.00 | 0.00% | 3 | 16 | 24.81% |
| NTAP250117P00120000 | 3/1/2024 3:08 PM | 120 | 16.28 | 18.40 | 18.80 | 0.00 | 0.00% | 25 | 25 | 10.89% |
| NTAP250117P00130000 | 12/5/2023 6:40 PM | 130 | 39.60 | 41.70 | 46.40 | 0.00 | 0.00% | 1 | 0 | 70.90% |
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%