NTAP - NetApp, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP191213C000500002019-11-21 10:03AM EST50.0011.460.000.000.00-5900.00%
NTAP191213C000520002019-11-22 3:55PM EST52.009.300.000.000.00-100.00%
NTAP191213C000540002019-12-12 3:46PM EST54.008.680.000.000.00-200.00%
NTAP191213C000550002019-12-06 11:29AM EST55.006.180.000.000.00-800.00%
NTAP191213C000560002019-11-26 1:40PM EST56.004.920.000.000.00-100.00%
NTAP191213C000565002019-12-09 12:01AM EST56.502.600.000.000.00--00.00%
NTAP191213C000570002019-11-18 1:36PM EST57.006.760.000.000.00-2000.00%
NTAP191213C000575002019-11-20 10:24AM EST57.504.750.000.000.00-400.00%
NTAP191213C000580002019-12-09 1:17PM EST58.003.000.000.000.00-300.00%
NTAP191213C000585002019-12-09 3:28PM EST58.502.280.000.000.00-5800.00%
NTAP191213C000590002019-12-11 3:50PM EST59.001.720.000.000.00-1000.00%
NTAP191213C000595002019-12-10 10:50AM EST59.501.550.000.000.00-100.00%
NTAP191213C000600002019-12-12 10:03AM EST60.002.060.000.000.00-2600.00%
NTAP191213C000605002019-12-12 2:29PM EST60.501.640.000.000.00-1300.00%
NTAP191213C000610002019-12-12 2:29PM EST61.001.150.000.000.00-10600.00%
NTAP191213C000615002019-12-12 2:31PM EST61.501.020.000.000.00-10000.00%
NTAP191213C000620002019-12-12 11:10AM EST62.000.520.000.000.00-1100.00%
NTAP191213C000625002019-12-12 3:58PM EST62.500.580.000.000.00-2800.00%
NTAP191213C000630002019-12-12 3:51PM EST63.000.310.000.000.00-2303.13%
NTAP191213C000635002019-12-12 10:41AM EST63.500.050.000.000.00-206.25%
NTAP191213C000645002019-12-06 10:40AM EST64.500.070.000.000.00-20012.50%
NTAP191213C000650002019-12-09 11:19AM EST65.000.020.000.000.00-1025.00%
NTAP191213C000655002019-12-09 12:01PM EST65.500.020.000.000.00-2025.00%
NTAP191213C000660002019-12-06 12:04PM EST66.000.030.000.000.00-4025.00%
NTAP191213C000665002019-11-27 10:46AM EST66.500.060.000.000.00-2025.00%
NTAP191213C000670002019-11-22 3:57PM EST67.000.130.000.000.00-44025.00%
NTAP191213C000675002019-11-22 3:56PM EST67.500.100.000.000.00-50025.00%
NTAP191213C000700002019-12-06 2:45PM EST70.000.020.000.000.00-2050.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP191213P000400002019-11-18 12:04AM EST40.000.15-0.000.00--050.00%
NTAP191213P000450002019-12-04 9:30AM EST45.000.030.000.000.00-5050.00%
NTAP191213P000485002019-12-04 1:55PM EST48.500.010.000.000.00-240050.00%
NTAP191213P000490002019-12-04 2:18PM EST49.000.010.000.000.00-10050.00%
NTAP191213P000495002019-12-02 2:12PM EST49.500.010.000.000.00-2050.00%
NTAP191213P000500002019-12-03 3:39PM EST50.000.010.000.000.00-6050.00%
NTAP191213P000505002019-12-02 10:56AM EST50.500.030.000.000.00-1050.00%
NTAP191213P000510002019-11-01 11:33AM EST51.000.980.000.030.00-9494167.19%
NTAP191213P000515002019-11-25 3:26PM EST51.500.050.000.000.00-2050.00%
NTAP191213P000525002019-12-02 2:12PM EST52.500.060.000.000.00-2050.00%
NTAP191213P000530002019-11-14 11:53AM EST53.000.340.000.000.00-15050.00%
NTAP191213P000540002019-11-22 2:00PM EST54.000.190.000.000.00-4050.00%
NTAP191213P000545002019-12-03 11:39AM EST54.500.330.000.000.00-3050.00%
NTAP191213P000550002019-12-06 3:24PM EST55.000.030.000.000.00-2050.00%
NTAP191213P000555002019-12-06 2:40PM EST55.500.030.000.000.00-1050.00%
NTAP191213P000560002019-12-09 3:25PM EST56.000.030.000.000.00-3050.00%
NTAP191213P000565002019-12-10 3:59PM EST56.500.030.000.000.00-5050.00%
NTAP191213P000570002019-12-11 9:47AM EST57.000.030.000.000.00-1050.00%
NTAP191213P000575002019-12-09 2:13PM EST57.500.090.000.000.00-51050.00%
NTAP191213P000580002019-12-11 12:27PM EST58.000.050.000.000.00-20050.00%
NTAP191213P000585002019-12-10 2:20PM EST58.500.100.000.000.00-8025.00%
NTAP191213P000590002019-12-12 3:35PM EST59.000.020.000.000.00-2025.00%
NTAP191213P000595002019-12-11 10:20AM EST59.500.030.000.000.00-5025.00%
NTAP191213P000600002019-12-12 10:44AM EST60.000.050.000.000.00-52025.00%
NTAP191213P000605002019-12-12 3:45PM EST60.500.050.000.000.00-117025.00%
NTAP191213P000610002019-12-11 11:05AM EST61.000.850.000.000.00-4012.50%
NTAP191213P000615002019-12-06 2:42PM EST61.501.020.000.000.00-4012.50%
NTAP191213P000620002019-12-12 11:32AM EST62.000.520.000.000.00-1606.25%
NTAP191213P000625002019-12-12 10:58AM EST62.500.610.000.000.00-103.13%
NTAP191213P000630002019-12-12 2:29PM EST63.001.080.000.000.00-100.00%
NTAP191213P000635002019-12-06 3:52PM EST63.502.580.000.000.00-1100.00%
NTAP191213P000650002019-11-25 12:01PM EST65.003.250.000.000.00-300.00%
NTAP191213P000660002019-12-09 12:01AM EST66.006.550.000.000.00--00.00%
NTAP191213P000675002019-12-05 2:57PM EST67.507.600.000.000.00--00.00%