U.S. Markets closed

NetApp, Inc. (NTAP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
46.89+0.19 (+0.41%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP201030C000400002020-09-29 1:22PM EDT40.004.402.995.800.00-400.00%
NTAP201030C000410002020-09-25 12:08PM EDT41.002.043.303.900.00-5170.00%
NTAP201030C000415002020-09-23 2:58PM EDT41.501.902.963.300.00--160.00%
NTAP201030C000420002020-09-25 3:31PM EDT42.002.522.642.930.00-1460.00%
NTAP201030C000425002020-09-25 1:41PM EDT42.501.552.262.830.00-6320.00%
NTAP201030C000430002020-09-25 2:04PM EDT43.001.411.942.550.00-480.00%
NTAP201030C000435002020-09-25 2:05PM EDT43.501.231.752.040.00-4230.00%
NTAP201030C000440002020-09-30 11:34AM EDT44.001.841.501.80-0.11-5.64%3340.00%
NTAP201030C000445002020-09-25 11:53AM EDT44.501.361.131.84+0.60+78.95%260.00%
NTAP201030C000450002020-09-30 11:35AM EDT45.001.471.011.41+0.17+13.08%4210.00%
NTAP201030C000455002020-09-22 2:40PM EDT45.501.220.771.190.00-5370.00%
NTAP201030C000460002020-09-28 11:36AM EDT46.000.830.511.02-0.01-1.19%81218.46%
NTAP201030C000470002020-09-25 2:14PM EDT47.000.640.481.10+0.20+45.45%6448.05%
NTAP201030C000475002020-09-30 3:58PM EDT47.500.580.380.75+0.16+38.10%14642.48%
NTAP201030C000480002020-09-30 1:56PM EDT48.000.520.320.76+0.17+48.57%9950.98%
NTAP201030C000485002020-09-28 12:17PM EDT48.500.430.050.800.00-41460.16%
NTAP201030C000490002020-09-23 1:12PM EDT49.000.250.080.720.00-4763.28%
NTAP201030C000495002020-09-21 12:07AM EDT49.501.050.041.800.00--879.30%
NTAP201030C000500002020-09-21 12:07AM EDT50.000.830.010.520.00--2050.49%
NTAP201030C000505002020-09-23 1:11PM EDT50.500.170.010.440.00-41252.54%
NTAP201030C000510002020-09-21 12:07AM EDT51.000.720.030.520.00--160.94%
NTAP201030C000520002020-09-23 10:01AM EDT52.000.250.000.280.00--1058.20%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTAP201030P000350002020-09-22 11:47AM EDT35.000.490.000.200.00-630128.13%
NTAP201030P000375002020-09-24 12:26PM EDT37.500.890.010.630.00--2133.20%
NTAP201030P000390002020-09-24 12:33PM EDT39.000.480.451.43-0.92-65.71%2179164.06%
NTAP201030P000400002020-09-28 3:11PM EDT40.000.950.611.410.00-248153.61%
NTAP201030P000410002020-09-30 2:23PM EDT41.000.950.801.09-0.31-24.60%635134.67%
NTAP201030P000415002020-09-29 1:22PM EDT41.501.040.741.26-0.12-10.34%441130.47%
NTAP201030P000420002020-09-30 2:23PM EDT42.001.271.211.46-0.11-7.97%621141.21%
NTAP201030P000425002020-09-29 12:29PM EDT42.501.601.251.640.00-28138.87%
NTAP201030P000430002020-09-30 11:23AM EDT43.001.621.631.85-0.11-6.36%227145.12%
NTAP201030P000435002020-09-21 12:07AM EDT43.502.651.882.090.00--8148.05%
NTAP201030P000440002020-09-30 11:23AM EDT44.002.332.132.97+0.11+4.95%64164.84%
NTAP201030P000445002020-09-21 12:07AM EDT44.503.152.212.680.00--4150.49%
NTAP201030P000455002020-09-21 12:07AM EDT45.502.863.053.300.00--7162.40%
NTAP201030P000460002020-09-21 12:07AM EDT46.003.253.354.350.00--11180.57%