NTAP - NetApp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP190726C000550002019-07-17 9:36AM EDT55.004.574.154.300.00-2049.81%
NTAP190726C000555002019-07-22 12:00AM EDT55.504.203.603.850.00--048.83%
NTAP190726C000560002019-06-17 12:10AM EDT56.006.450.000.000.00--10.00%
NTAP190726C000570002019-07-01 10:43AM EDT57.005.552.252.500.00-3041.70%
NTAP190726C000575002019-07-22 12:00AM EDT57.502.531.812.020.00--036.72%
NTAP190726C000580002019-07-22 12:00AM EDT58.002.261.441.590.00--033.50%
NTAP190726C000585002019-07-22 11:34AM EDT58.501.321.041.26+0.36+37.50%-033.15%
NTAP190726C000590002019-07-22 11:34AM EDT59.000.990.830.93+0.19+23.75%24031.30%
NTAP190726C000595002019-07-22 11:48AM EDT59.500.720.560.60-0.25-25.77%30027.83%
NTAP190726C000600002019-07-22 11:59AM EDT60.000.550.410.41-0.18-24.66%175027.64%
NTAP190726C000605002019-07-22 10:02AM EDT60.500.420.230.29-0.17-28.81%2028.42%
NTAP190726C000610002019-07-22 12:19PM EDT61.000.190.140.17-0.22-53.66%22027.44%
NTAP190726C000615002019-07-19 2:47PM EDT61.500.250.070.120.00-1028.71%
NTAP190726C000620002019-07-19 3:17PM EDT62.000.140.040.080.00-14029.30%
NTAP190726C000625002019-07-19 3:59PM EDT62.500.080.020.060.00-5030.86%
NTAP190726C000630002019-07-22 10:03AM EDT63.000.070.020.130.00-2041.21%
NTAP190726C000635002019-07-17 9:47AM EDT63.500.060.000.380.00-4061.82%
NTAP190726C000640002019-07-19 11:37AM EDT64.000.040.000.180.00-1052.73%
NTAP190726C000645002019-07-11 10:38AM EDT64.500.080.000.280.00-8052.93%
NTAP190726C000650002019-07-12 1:23PM EDT65.000.100.000.490.00-1065.23%
NTAP190726C000655002019-06-17 12:10AM EDT65.500.910.000.000.00--025.00%
NTAP190726C000660002019-06-20 12:54PM EDT66.000.570.000.320.00--1665.23%
NTAP190726C000665002019-06-17 12:10AM EDT66.500.510.000.000.00--025.00%
NTAP190726C000675002019-07-02 12:46PM EDT67.500.060.000.110.00--060.94%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP190726P000545002019-07-22 12:00AM EDT54.500.150.000.490.00--060.16%
NTAP190726P000555002019-07-08 10:55AM EDT55.500.250.030.100.00-1039.06%
NTAP190726P000560002019-06-21 3:35PM EDT56.000.430.080.130.00-5037.50%
NTAP190726P000565002019-07-22 10:32AM EDT56.500.050.060.11-0.46-90.20%20031.45%
NTAP190726P000570002019-07-18 3:31PM EDT57.000.320.090.140.00-88029.00%
NTAP190726P000575002019-07-18 2:56PM EDT57.500.420.150.200.00-36027.54%
NTAP190726P000580002019-07-22 12:50PM EDT58.000.290.280.30+0.01+3.57%50026.66%
NTAP190726P000585002019-07-22 12:56PM EDT58.500.440.420.45-0.02-4.35%1026.27%
NTAP190726P000590002019-07-22 11:48AM EDT59.000.550.620.66-0.03-5.17%25026.22%
NTAP190726P000595002019-07-22 11:56AM EDT59.500.720.870.90-0.14-16.28%16025.29%
NTAP190726P000600002019-07-22 11:31AM EDT60.001.111.201.21-0.04-3.48%44024.81%
NTAP190726P000605002019-07-19 2:33PM EDT60.501.051.471.680.00-10029.30%
NTAP190726P000610002019-07-18 11:21AM EDT61.002.641.862.010.00-1025.68%
NTAP190726P000615002019-07-17 9:54AM EDT61.502.342.212.530.00-6031.25%
NTAP190726P000620002019-07-18 3:31PM EDT62.003.202.732.930.00-25027.34%
NTAP190726P000625002019-07-22 9:50AM EDT62.502.813.253.40+0.90+47.12%49026.95%
NTAP190726P000630002019-07-15 9:35AM EDT63.002.083.703.900.00-2030.08%
NTAP190726P000635002019-06-18 3:18PM EDT63.503.514.105.400.00--061.82%
NTAP190726P000650002019-07-12 1:23PM EDT65.004.015.606.000.00-1055.47%
NTAP190726P000700002019-07-01 3:55PM EDT70.007.7010.3511.050.00--092.77%