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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116C00040000 | 9/25/2023 3:36 PM | 40 | 37.50 | 33.50 | 36.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| NTAP260116C00060000 | 4/4/2024 1:30 PM | 60 | 51.90 | 43.00 | 48.00 | 0.00 | 0.00% | 1 | 1 | 52.41% |
| NTAP260116C00065000 | 4/17/2024 3:39 PM | 65 | 41.66 | 39.00 | 43.40 | 0.00 | 0.00% | 1 | 14 | 48.04% |
| NTAP260116C00067500 | 2/1/2024 6:29 PM | 67.5 | 26.10 | 41.00 | 44.80 | 0.00 | 0.00% | - | 1 | 51.29% |
| NTAP260116C00070000 | 3/13/2024 7:15 PM | 70 | 38.26 | 37.90 | 38.70 | 0.00 | 0.00% | 3 | 23 | 43.58% |
| NTAP260116C00072500 | 4/17/2024 7:15 PM | 72.5 | 35.50 | 33.50 | 36.60 | 0.00 | 0.00% | 40 | 14 | 42.12% |
| NTAP260116C00075000 | 4/10/2024 7:18 PM | 75 | 35.27 | 33.30 | 34.30 | 0.00 | 0.00% | 1 | 12 | 40.11% |
| NTAP260116C00077500 | 11/29/2023 2:34 PM | 77.5 | 21.60 | 18.80 | 21.30 | 0.00 | 0.00% | - | 3 | 0.00% |
| NTAP260116C00080000 | 4/11/2024 2:06 PM | 80 | 31.80 | 29.90 | 30.90 | 0.00 | 0.00% | 1 | 14 | 39.11% |
| NTAP260116C00082500 | 4/18/2024 7:33 PM | 82.5 | 28.00 | 28.10 | 29.20 | 0.00 | 0.00% | 10 | 2 | 38.46% |
| NTAP260116C00085000 | 4/10/2024 3:12 PM | 85 | 28.31 | 24.50 | 28.00 | 0.00 | 0.00% | 2 | 4 | 38.85% |
| NTAP260116C00087500 | 4/19/2024 6:47 PM | 87.5 | 23.20 | 23.60 | 25.90 | 0.00 | 0.00% | 60 | 42 | 37.13% |
| NTAP260116C00090000 | 4/22/2024 2:48 PM | 90 | 21.60 | 23.50 | 25.30 | 0.00 | 0.00% | 20 | 35 | 38.57% |
| NTAP260116C00092500 | 3/1/2024 3:48 PM | 92.5 | 29.81 | 24.70 | 25.60 | 0.00 | 0.00% | 1 | 2 | 41.68% |
| NTAP260116C00095000 | 4/22/2024 2:50 PM | 95 | 18.69 | 20.30 | 23.50 | 0.00 | 0.00% | 10 | 26 | 39.69% |
| NTAP260116C00097500 | 4/22/2024 7:30 PM | 97.5 | 17.80 | 18.90 | 20.40 | 0.00 | 0.00% | 2 | 3 | 35.70% |
| NTAP260116C00100000 | 4/25/2024 4:22 PM | 100 | 17.60 | 17.80 | 18.80 | 0.00 | 0.00% | 1 | 11 | 34.67% |
| NTAP260116C00105000 | 4/17/2024 1:37 PM | 105 | 17.77 | 15.50 | 16.50 | 0.00 | 0.00% | 2 | 266 | 34.10% |
| NTAP260116C00110000 | 4/25/2024 4:18 PM | 110 | 13.20 | 13.30 | 14.30 | 0.00 | 0.00% | 3 | 57 | 33.36% |
| NTAP260116C00115000 | 4/2/2024 5:16 PM | 115 | 13.70 | 9.80 | 12.40 | 0.00 | 0.00% | 11 | 67 | 32.83% |
| NTAP260116C00120000 | 4/25/2024 4:17 PM | 120 | 9.89 | 10.10 | 10.90 | 0.00 | 0.00% | 2 | 59 | 32.72% |
| NTAP260116C00125000 | 4/24/2024 1:35 PM | 125 | 8.20 | 8.70 | 9.20 | 0.00 | 0.00% | 13 | 94 | 31.89% |
| NTAP260116C00130000 | 3/1/2024 2:30 PM | 130 | 8.88 | 9.00 | 9.70 | 0.00 | 0.00% | 2 | 100 | 35.14% |
| NTAP260116C00135000 | 3/1/2024 4:25 PM | 135 | 10.71 | 7.70 | 8.40 | 0.00 | 0.00% | 4 | 4 | 34.61% |
| NTAP260116C00140000 | 4/23/2024 2:21 PM | 140 | 5.60 | 5.60 | 6.00 | 0.60 | 12.00% | 1 | 7 | 31.41% |
| NTAP260116C00145000 | 4/17/2024 2:33 PM | 145 | 5.50 | 4.80 | 5.20 | 0.00 | 0.00% | - | 21 | 31.30% |
| NTAP260116C00150000 | 4/24/2024 1:30 PM | 150 | 4.10 | 4.20 | 4.50 | 0.00 | 0.00% | 1 | 126 | 31.20% |
| NTAP260116C00155000 | 4/22/2024 1:45 PM | 155 | 3.20 | 3.60 | 3.90 | 0.00 | 0.00% | 4 | 118 | 31.13% |
| NTAP260116C00160000 | 3/26/2024 2:35 PM | 160 | 4.20 | 1.95 | 3.20 | 0.00 | 0.00% | 5 | 5 | 30.54% |
| NTAP260116C00165000 | 3/7/2024 3:21 PM | 165 | 3.90 | 3.60 | 4.00 | 0.00 | 0.00% | 20 | 21 | 34.11% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116P00037500 | 11/17/2023 3:38 PM | 37.5 | 1.05 | 0.00 | 5.00 | 0.00 | 0.00% | 1 | 1 | 61.67% |
| NTAP260116P00040000 | 10/12/2023 5:07 PM | 40 | 1.58 | 0.95 | 1.45 | 0.00 | 0.00% | 1 | 2 | 50.24% |
| NTAP260116P00042500 | 3/4/2024 2:30 PM | 42.5 | 0.80 | 0.25 | 2.30 | 0.00 | 0.00% | 1 | 2 | 53.53% |
| NTAP260116P00045000 | 12/22/2023 2:39 PM | 45 | 1.50 | 1.10 | 1.40 | 0.00 | 0.00% | 18 | 24 | 44.23% |
| NTAP260116P00050000 | 12/22/2023 2:39 PM | 50 | 2.00 | 1.50 | 1.85 | 0.00 | 0.00% | 36 | 36 | 42.25% |
| NTAP260116P00055000 | 4/17/2024 4:15 PM | 55 | 2.00 | 1.30 | 1.55 | 0.00 | 0.00% | 5 | 18 | 35.71% |
| NTAP260116P00060000 | 4/26/2024 6:22 PM | 60 | 1.90 | 1.75 | 2.05 | 0.01 | 0.53% | 5 | 27 | 34.13% |
| NTAP260116P00065000 | 4/4/2024 7:32 PM | 65 | 2.50 | 2.25 | 2.65 | 0.00 | 0.00% | 3 | 9 | 32.59% |
| NTAP260116P00067500 | 3/8/2024 4:30 PM | 67.5 | 3.07 | 2.55 | 3.00 | 0.00 | 0.00% | 2 | 7 | 31.87% |
| NTAP260116P00070000 | 2/22/2024 3:32 PM | 70 | 5.70 | 1.70 | 5.00 | 0.00 | 0.00% | 22 | 23 | 36.48% |
| NTAP260116P00072500 | 2/26/2024 3:03 PM | 72.5 | 6.00 | 3.30 | 3.70 | 0.00 | 0.00% | 4 | 4 | 30.12% |
| NTAP260116P00075000 | 4/18/2024 2:01 PM | 75 | 4.40 | 3.90 | 4.40 | 0.00 | 0.00% | - | 1 | 30.17% |
| NTAP260116P00077500 | 4/25/2024 3:17 PM | 77.5 | 5.00 | 4.40 | 4.90 | 0.00 | 0.00% | 1 | 41 | 29.47% |
| NTAP260116P00080000 | 4/16/2024 1:52 PM | 80 | 5.40 | 5.00 | 5.50 | 0.00 | 0.00% | 1 | 22 | 28.93% |
| NTAP260116P00082500 | 4/5/2024 5:19 PM | 82.5 | 5.80 | 5.60 | 6.10 | 0.00 | 0.00% | 4 | 18 | 28.26% |
| NTAP260116P00085000 | 4/18/2024 1:59 PM | 85 | 7.00 | 6.00 | 6.80 | 0.00 | 0.00% | 1 | 2 | 27.73% |
| NTAP260116P00087500 | 4/9/2024 1:58 PM | 87.5 | 6.70 | 6.90 | 7.60 | 0.00 | 0.00% | 2 | 13 | 27.30% |
| NTAP260116P00090000 | 4/17/2024 4:13 PM | 90 | 8.50 | 7.60 | 8.40 | 0.00 | 0.00% | 1 | 3 | 26.74% |
| NTAP260116P00092500 | 3/5/2024 7:56 PM | 92.5 | 9.51 | 8.40 | 9.00 | 0.00 | 0.00% | 1 | 1 | 25.64% |
| NTAP260116P00095000 | 3/11/2024 3:47 PM | 95 | 10.80 | 9.50 | 10.20 | 0.00 | 0.00% | 2 | 2 | 25.67% |
| NTAP260116P00097500 | 4/5/2024 3:53 PM | 97.5 | 10.50 | 10.20 | 11.30 | 0.00 | 0.00% | 5 | 6 | 25.35% |
| NTAP260116P00100000 | 4/12/2024 5:38 PM | 100 | 12.90 | 11.30 | 12.40 | 0.00 | 0.00% | 2 | 3 | 24.89% |
| NTAP260116P00105000 | 4/9/2024 7:49 PM | 105 | 13.30 | 13.70 | 14.80 | 0.00 | 0.00% | 10 | 12 | 23.96% |
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%