NTAP - NetApp, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP180223C000500002018-02-16 11:50PM EST50.003.156.506.900.00-202070.12%
NTAP180223C000510002018-02-15 9:52AM EST51.002.355.406.400.00-404075.78%
NTAP180223C000515002018-02-16 11:50PM EST51.506.255.005.350.00-23054.88%
NTAP180223C000520002018-02-16 11:50PM EST52.006.904.554.800.00-306550.49%
NTAP180223C000525002018-02-16 11:50PM EST52.502.234.104.450.00-623053.13%
NTAP180223C000530002018-02-16 11:50PM EST53.004.533.603.950.00-510958.11%
NTAP180223C000535002018-02-16 11:50PM EST53.503.853.153.450.00-330852.73%
NTAP180223C000540002018-02-16 11:50PM EST54.002.972.742.840.00-139641.99%
NTAP180223C000545002018-02-16 11:26AM EST54.502.732.332.43-0.62-18.51%113640.82%
NTAP180223C000550002018-02-16 11:50PM EST55.002.101.942.040.00-7110939.55%
NTAP180223C000555002018-02-15 3:53PM EST55.502.521.571.670.00-161538.09%
NTAP180223C000560002018-02-16 11:50PM EST56.001.341.281.350.00-266437.40%
NTAP180223C000565002018-02-16 11:50PM EST56.501.141.001.050.00-201536.13%
NTAP180223C000570002018-02-16 11:50PM EST57.000.890.760.820.00-572336.04%
NTAP180223C000575002018-02-16 11:50PM EST57.500.930.580.630.00-503636.04%
NTAP180223C000580002018-02-16 1:33PM EST58.000.470.430.48-0.45-48.91%727836.33%
NTAP180223C000585002018-02-16 10:07AM EST58.500.890.310.36+0.56+169.70%112236.52%
NTAP180223C000590002018-02-16 11:50PM EST59.000.350.220.270.00-168037.01%
NTAP180223C000595002018-02-15 11:15AM EST59.500.060.160.210.00-1837.99%
NTAP180223C000600002018-02-16 3:59PM EST60.000.140.110.16-0.22-61.11%13922438.67%
NTAP180223C000605002018-02-16 3:36PM EST60.500.110.080.12+0.06+120.00%175739.36%
NTAP180223C000610002018-02-16 10:05AM EST61.000.220.050.10+0.20+1,000.00%1421141.02%
NTAP180223C000615002018-02-16 10:28AM EST61.500.170.040.09-1.83-91.50%57643.16%
NTAP180223C000620002018-02-09 1:56PM EST62.000.430.020.100.00-55947.46%
NTAP180223C000625002018-02-15 10:06AM EST62.500.150.010.060.00-274145.70%
NTAP180223C000630002018-02-16 9:45AM EST63.000.120.010.10+0.10+500.00%64753.71%
NTAP180223C000635002018-02-15 1:44PM EST63.500.030.000.100.00-22356.64%
NTAP180223C000640002018-02-16 9:58AM EST64.000.060.000.10+0.01+20.00%149252.34%
NTAP180223C000645002018-02-16 11:50PM EST64.500.960.000.100.00-262655.08%
NTAP180223C000650002018-02-16 3:41PM EST65.000.020.000.04-0.03-60.00%512350.00%
NTAP180223C000655002018-02-15 10:06AM EST65.500.060.000.040.00-434352.34%
NTAP180223C000660002018-02-15 10:06AM EST66.000.010.000.030.00-173352.34%
NTAP180223C000665002018-02-02 11:57PM EST66.500.960.400.500.00-22104.79%
NTAP180223C000670002018-02-08 2:22PM EST67.000.150.000.750.00-415102.73%
NTAP180223C000675002018-02-02 11:57PM EST67.500.700.290.390.00-1232103.32%
NTAP180223C000685002018-02-02 11:57PM EST68.500.530.200.290.00-15101.17%
NTAP180223C000690002018-02-02 11:57PM EST69.000.620.170.260.00-36100.98%
NTAP180223C000700002018-02-14 3:53PM EST70.000.150.010.030.00-23571.88%
NTAP180223C000710002018-02-02 11:57PM EST71.000.280.080.140.00-3498.05%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP180223P000470002018-02-16 11:50PM EST47.000.060.000.070.00-2270.31%
NTAP180223P000480002018-02-16 11:50PM EST48.000.150.000.040.00-2258.59%
NTAP180223P000500002018-02-15 2:54PM EST50.000.090.010.070.00-27224650.78%
NTAP180223P000505002018-02-16 11:50PM EST50.500.100.020.090.00-53750.00%
NTAP180223P000510002018-02-16 11:50PM EST51.000.040.030.090.00-13651.17%
NTAP180223P000515002018-02-16 11:50PM EST51.500.230.050.100.00-141248.44%
NTAP180223P000520002018-02-16 11:50PM EST52.000.380.070.110.00-271345.51%
NTAP180223P000525002018-02-16 11:50PM EST52.500.220.090.140.00-333344.14%
NTAP180223P000530002018-02-16 11:50PM EST53.000.130.120.170.00-2148442.09%
NTAP180223P000535002018-02-15 2:29PM EST53.500.410.170.220.00-1054440.82%
NTAP180223P000540002018-02-16 11:50PM EST54.000.300.230.290.00-524239.94%
NTAP180223P000545002018-02-16 11:50PM EST54.500.130.320.370.00-34138.53%
NTAP180223P000550002018-02-16 3:58PM EST55.000.420.430.500.00-603738.33%
NTAP180223P000555002018-02-16 9:30AM EST55.500.450.560.64-0.38-45.78%14037.35%
NTAP180223P000560002018-02-16 11:50PM EST56.000.680.750.820.00-665736.72%
NTAP180223P000565002018-02-16 11:50PM EST56.500.880.981.040.00-14036.13%
NTAP180223P000570002018-02-16 2:49PM EST57.001.141.241.31+0.23+25.27%407236.04%
NTAP180223P000575002018-02-16 11:59AM EST57.501.121.531.62-1.04-48.15%182436.08%
NTAP180223P000580002018-02-16 2:19PM EST58.001.731.871.97-0.35-16.83%1012036.33%
NTAP180223P000585002018-02-16 11:50PM EST58.502.132.252.360.00-45837.01%
NTAP180223P000590002018-02-16 1:41PM EST59.002.552.662.78-0.43-14.43%3023037.99%
NTAP180223P000595002018-02-16 1:51PM EST59.503.173.003.25-0.88-21.73%655740.82%
NTAP180223P000600002018-02-16 9:36AM EST60.002.013.403.70-5.49-73.20%622641.99%
NTAP180223P000605002018-02-15 10:10AM EST60.507.353.754.150.00-13142.48%
NTAP180223P000610002018-02-15 9:32AM EST61.004.524.254.600.00-732841.99%
NTAP180223P000615002018-02-16 10:18AM EST61.503.704.755.10-5.20-58.43%11445.31%
NTAP180223P000620002018-02-05 12:35PM EST62.003.815.108.350.00-55108.20%
NTAP180223P000625002018-02-16 10:48AM EST62.504.915.406.35+1.53+45.27%41670.61%
NTAP180223P000635002018-01-30 2:36PM EST63.503.254.204.450.00-160.00%
NTAP180223P000640002018-02-02 11:57PM EST64.003.454.504.950.00-220.00%
NTAP180223P000650002018-01-30 2:21PM EST65.004.105.205.700.00-1120.00%