NasdaqGS - Delayed Quote • USD
NetApp, Inc. (NTAP)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:44 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503C00097000 | 4/25/2024 7:07 PM | 97 | 4.70 | 2.85 | 5.30 | 0.00 | 0.00% | 4 | 9 | 50.83% |
| NTAP240503C00098000 | 4/23/2024 2:48 PM | 98 | 2.20 | 3.50 | 3.80 | 0.00 | 0.00% | 1 | 73 | 31.74% |
| NTAP240503C00099000 | 4/25/2024 6:25 PM | 99 | 3.03 | 1.80 | 2.95 | 0.00 | 0.00% | 4 | 19 | 29.40% |
| NTAP240503C00100000 | 4/26/2024 7:58 PM | 100 | 2.10 | 1.80 | 2.10 | -0.10 | -4.55% | 22 | 35 | 25.83% |
| NTAP240503C00101000 | 4/26/2024 7:34 PM | 101 | 1.40 | 1.35 | 1.45 | -0.25 | -15.15% | 26 | 36 | 24.71% |
| NTAP240503C00102000 | 4/26/2024 7:34 PM | 102 | 0.85 | 0.85 | 0.95 | -0.20 | -19.05% | 13 | 62 | 24.17% |
| NTAP240503C00103000 | 4/26/2024 7:32 PM | 103 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 51 | 38 | 24.17% |
| NTAP240503C00104000 | 4/26/2024 7:56 PM | 104 | 0.35 | 0.30 | 0.40 | 0.10 | 40.00% | 20 | 27 | 25.34% |
| NTAP240503C00105000 | 4/19/2024 7:02 PM | 105 | 0.25 | 0.15 | 1.05 | 0.05 | 25.00% | 6 | 63 | 46.68% |
| NTAP240503C00106000 | 4/26/2024 4:28 PM | 106 | 0.15 | 0.05 | 0.15 | 0.04 | 36.36% | 23 | 54 | 26.47% |
| NTAP240503C00107000 | 4/26/2024 2:55 PM | 107 | 0.15 | 0.00 | 0.15 | 0.10 | 200.00% | 2 | 18 | 30.37% |
| NTAP240503C00108000 | 4/26/2024 2:40 PM | 108 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 61 | 86 | 31.25% |
| NTAP240503C00109000 | 4/22/2024 6:13 PM | 109 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 18 | 34.77% |
| NTAP240503C00110000 | 4/26/2024 7:19 PM | 110 | 0.05 | 0.00 | 0.15 | 0.00 | 0.00% | 50 | 39 | 41.60% |
| NTAP240503C00111000 | 4/5/2024 4:02 PM | 111 | 0.80 | 0.00 | 0.20 | 0.00 | 0.00% | 4 | 4 | 48.05% |
| NTAP240503C00112000 | 4/4/2024 6:32 PM | 112 | 0.75 | 0.00 | 0.25 | 0.00 | 0.00% | 14 | 14 | 54.30% |
| NTAP240503C00113000 | 3/27/2024 6:42 PM | 113 | 0.40 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 1 | 51.76% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240503P00092000 | 4/19/2024 7:43 PM | 92 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 60.16% |
| NTAP240503P00095000 | 4/25/2024 6:15 PM | 95 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 7 | 35.06% |
| NTAP240503P00096000 | 4/26/2024 7:59 PM | 96 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 1 | 46 | 30.66% |
| NTAP240503P00098000 | 4/26/2024 2:02 PM | 98 | 0.45 | 0.20 | 0.30 | -0.25 | -35.71% | 2 | 49 | 26.76% |
| NTAP240503P00099000 | 4/26/2024 6:46 PM | 99 | 0.45 | 0.35 | 0.45 | -0.20 | -30.77% | 8 | 21 | 25.29% |
| NTAP240503P00100000 | 4/26/2024 7:55 PM | 100 | 0.60 | 0.55 | 0.65 | -0.25 | -29.41% | 75 | 25 | 23.29% |
| NTAP240503P00101000 | 4/26/2024 7:56 PM | 101 | 0.95 | 0.90 | 1.05 | -0.50 | -34.48% | 106 | 23 | 23.34% |
| NTAP240503P00102000 | 4/26/2024 7:34 PM | 102 | 1.80 | 1.40 | 1.50 | -0.20 | -10.00% | 22 | 10 | 21.80% |
| NTAP240503P00103000 | 4/26/2024 6:50 PM | 103 | 2.25 | 2.05 | 2.65 | -2.31 | -50.66% | 7 | 10 | 32.25% |
| NTAP240503P00104000 | 4/8/2024 3:01 PM | 104 | 1.50 | 2.80 | 5.00 | 0.00 | 0.00% | 5 | 5 | 66.75% |
| NTAP240503P00105000 | 4/8/2024 3:01 PM | 105 | 1.90 | 3.60 | 3.90 | 0.00 | 0.00% | - | 7 | 25.29% |
| NTAP240503P00106000 | 4/9/2024 3:47 PM | 106 | 2.85 | 4.40 | 5.20 | 0.00 | 0.00% | 1 | 10 | 39.31% |
| NTAP240503P00107000 | 4/8/2024 3:08 PM | 107 | 3.00 | 4.00 | 7.50 | 0.00 | 0.00% | 3 | 8 | 76.05% |
| NTAP240503P00108000 | 4/8/2024 2:49 PM | 108 | 3.50 | 5.20 | 8.70 | 0.00 | 0.00% | - | 5 | 86.38% |
Related Tickers
PSTG Pure Storage, Inc.
52.95
+1.40%
STX Seagate Technology Holdings plc
86.04
-1.40%
LOGI Logitech International S.A.
79.26
+0.69%
DELL Dell Technologies Inc.
125.06
+0.12%
HPQ HP Inc.
28.00
-0.46%
WDC Western Digital Corporation
71.36
+2.76%
ANET Arista Networks, Inc.
264.70
-0.02%
SSYS Stratasys Ltd.
10.02
+2.66%
EBON Ebang International Holdings Inc.
7.85
-1.38%
CRCT Cricut, Inc.
5.39
-0.37%