NTAP - NetApp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP180629C000550002018-05-25 11:57PM EDT55.0012.4312.1512.950.00-200.00%
NTAP180629C000600002018-06-08 4:05PM EDT60.0014.9114.3514.550.00-10100.00%
NTAP180629C000655002018-06-22 10:48AM EDT65.5012.0011.0011.95+1.14+10.50%102353.13%
NTAP180629C000660002018-06-21 3:23PM EDT66.0012.0010.5511.450.00-206558.59%
NTAP180629C000665002018-06-01 1:30PM EDT66.503.903.954.10+0.49+14.37%260.00%
NTAP180629C000670002018-06-07 10:01AM EDT67.008.356.109.350.00-2110.00%
NTAP180629C000675002018-06-19 11:15AM EDT67.509.548.3011.20+4.46+87.80%11575.98%
NTAP180629C000680002018-06-11 9:30AM EDT68.006.307.558.650.00-240.00%
NTAP180629C000685002018-06-05 3:29PM EDT68.504.804.607.950.00-310.00%
NTAP180629C000690002018-06-04 3:39PM EDT69.003.255.556.150.00-230.00%
NTAP180629C000695002018-06-20 12:46PM EDT69.509.156.209.200.00-62659.86%
NTAP180629C000700002018-06-21 10:42AM EDT70.008.195.708.700.00-1956.64%
NTAP180629C000705002018-06-22 2:41PM EDT70.507.725.258.25+0.77+11.08%303556.35%
NTAP180629C000710002018-06-14 9:42AM EDT71.006.306.706.950.00-51877.49%
NTAP180629C000715002018-06-22 9:47AM EDT71.506.325.355.80+1.82+40.44%51752.15%
NTAP180629C000720002018-06-22 12:22PM EDT72.006.483.706.75+1.88+40.87%24998.83%
NTAP180629C000725002018-06-12 3:54PM EDT72.504.062.634.300.00-450.00%
NTAP180629C000730002018-06-22 10:13AM EDT73.005.603.904.30+0.60+12.00%21941.60%
NTAP180629C000735002018-06-12 3:59PM EDT73.503.353.203.350.00-370.00%
NTAP180629C000740002018-06-22 12:22PM EDT74.004.581.884.95+1.99+76.83%2584.47%
NTAP180629C000745002018-06-20 9:34AM EDT74.504.101.403.200.00-12743.75%
NTAP180629C000750002018-06-21 12:26PM EDT75.003.782.252.550.00-33134.72%
NTAP180629C000755002018-06-19 11:08AM EDT75.502.151.842.16-0.90-29.51%141333.40%
NTAP180629C000760002018-06-21 12:30PM EDT76.002.671.461.790.00-13031.98%
NTAP180629C000765002018-06-22 3:50PM EDT76.501.501.241.44-0.60-28.57%1510430.47%
NTAP180629C000770002018-06-22 3:55PM EDT77.001.081.001.14-1.03-48.82%292229.44%
NTAP180629C000775002018-06-22 3:56PM EDT77.500.870.740.89-0.84-49.12%415428.86%
NTAP180629C000780002018-06-22 3:58PM EDT78.000.620.590.68-0.80-56.34%355828.37%
NTAP180629C000785002018-06-22 3:51PM EDT78.500.580.430.54-0.37-38.95%3549928.91%
NTAP180629C000790002018-06-22 3:52PM EDT79.000.430.320.41-0.54-55.67%204628.96%
NTAP180629C000800002018-06-22 3:32PM EDT80.000.350.170.22-0.25-41.67%183128.81%
NTAP180629C000810002018-06-22 11:58PM EDT81.000.250.090.130.00-11830.08%
NTAP180629C000840002018-06-22 11:58PM EDT84.000.190.000.110.00-4443.36%
PutsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP180629P000550002018-05-25 11:58PM EDT55.000.250.000.880.00-55175.98%
NTAP180629P000600002018-06-04 3:01PM EDT60.000.050.000.080.00-11289.06%
NTAP180629P000645002018-06-04 3:01PM EDT64.500.210.030.110.00-115272.27%
NTAP180629P000650002018-06-14 9:31AM EDT65.000.320.000.150.00-33070.31%
NTAP180629P000655002018-05-29 10:56AM EDT65.501.210.480.550.00-534103.71%
NTAP180629P000660002018-06-12 10:55AM EDT66.000.050.010.120.00-11063.28%
NTAP180629P000670002018-06-01 2:57PM EDT67.000.790.810.85-0.45-36.29%520108.20%
NTAP180629P000675002018-05-25 11:58PM EDT67.503.321.962.100.00-11149.80%
NTAP180629P000680002018-06-07 9:31AM EDT68.000.440.140.190.00-8563.48%
NTAP180629P000685002018-05-25 11:58PM EDT68.502.532.502.640.00-30157.81%
NTAP180629P000690002018-06-21 1:12PM EDT69.000.050.000.220.00-3352.73%
NTAP180629P000700002018-06-14 9:31AM EDT70.000.420.020.190.00-3453.32%
NTAP180629P000710002018-06-08 4:21PM EDT71.002.180.490.530.00-101063.48%
NTAP180629P000715002018-06-15 2:21PM EDT71.500.100.070.14-0.15-60.00%2940.82%
NTAP180629P000720002018-06-08 4:21PM EDT72.001.120.710.740.00-8864.26%
NTAP180629P000725002018-06-08 4:21PM EDT72.501.800.850.890.00-1165.19%
NTAP180629P000730002018-06-21 11:14AM EDT73.000.160.120.210.00-52235.65%
NTAP180629P000735002018-06-19 10:00AM EDT73.500.310.170.26+0.13+72.22%41234.67%
NTAP180629P000740002018-06-21 11:14AM EDT74.000.210.220.310.00-51533.20%
NTAP180629P000745002018-06-22 11:19AM EDT74.500.200.280.37-0.09-31.03%71431.69%
NTAP180629P000750002018-06-22 3:56PM EDT75.000.400.360.46+0.20+100.00%31,00530.66%
NTAP180629P000755002018-06-18 12:22PM EDT75.500.500.480.650.00-43631.98%
NTAP180629P000760002018-06-22 3:33PM EDT76.000.450.620.75-0.05-10.00%511329.83%
NTAP180629P000765002018-06-22 11:58PM EDT76.500.700.800.940.00-21529.44%
NTAP180629P000770002018-06-22 3:58PM EDT77.001.130.981.19+0.36+46.75%95229.74%
NTAP180629P000775002018-06-22 11:58PM EDT77.500.871.251.490.00-222930.42%
NTAP180629P000780002018-06-22 11:58PM EDT78.000.951.531.830.00-52,50831.35%
NTAP180629P000785002018-06-22 11:58PM EDT78.501.411.862.230.00-71033.20%
NTAP180629P000790002018-06-22 11:58PM EDT79.001.692.192.520.00-83183131.15%
NTAP180629P000800002018-06-22 11:58PM EDT80.002.291.564.600.00-4470.36%