NasdaqGS - Nasdaq Real Time Price • USD
NetApp, Inc. (NTAP)
As of 12:40 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510C00096000 | 4/11/2024 1:52 PM | 96 | 7.91 | 9.20 | 11.70 | 0.00 | 0.00% | 5 | 5 | 89.65% |
| NTAP240510C00097000 | 5/1/2024 6:40 PM | 97 | 5.30 | 8.20 | 10.70 | 0.00 | 0.00% | 1 | 2 | 83.69% |
| NTAP240510C00098000 | 5/3/2024 1:30 PM | 98 | 5.27 | 7.20 | 9.70 | 0.00 | 0.00% | 7 | 18 | 77.69% |
| NTAP240510C00099000 | 4/26/2024 6:07 PM | 99 | 3.50 | 6.30 | 8.50 | 0.00 | 0.00% | 1 | 0 | 65.04% |
| NTAP240510C00100000 | 5/6/2024 1:31 PM | 100 | 5.50 | 5.30 | 7.20 | 3.60 | 189.47% | 2 | 11 | 48.44% |
| NTAP240510C00101000 | 5/6/2024 1:36 PM | 101 | 4.42 | 4.80 | 6.80 | 1.42 | 47.33% | 1 | 14 | 62.16% |
| NTAP240510C00102000 | 5/6/2024 3:22 PM | 102 | 4.67 | 4.10 | 5.70 | 2.11 | 82.42% | 3 | 141 | 52.98% |
| NTAP240510C00103000 | 5/3/2024 7:52 PM | 103 | 2.25 | 3.70 | 4.00 | 0.00 | 0.00% | 21 | 56 | 24.81% |
| NTAP240510C00104000 | 5/6/2024 1:59 PM | 104 | 2.70 | 2.90 | 3.10 | 1.20 | 80.00% | 2 | 91 | 23.54% |
| NTAP240510C00105000 | 5/6/2024 3:04 PM | 105 | 1.85 | 1.70 | 2.25 | 0.85 | 85.00% | 6 | 298 | 21.88% |
| NTAP240510C00106000 | 5/6/2024 2:53 PM | 106 | 1.58 | 1.45 | 1.60 | 0.98 | 163.33% | 62 | 45 | 22.61% |
| NTAP240510C00107000 | 5/6/2024 2:40 PM | 107 | 0.90 | 0.90 | 1.05 | 0.70 | 350.00% | 65 | 113 | 22.51% |
| NTAP240510C00108000 | 5/6/2024 2:08 PM | 108 | 0.40 | 0.50 | 0.65 | 0.25 | 166.67% | 2 | 11 | 22.61% |
| NTAP240510C00110000 | 5/6/2024 2:49 PM | 110 | 0.15 | 0.10 | 0.20 | 0.05 | 50.00% | 3 | 43 | 22.71% |
| NTAP240510C00111000 | 4/15/2024 3:07 PM | 111 | 0.45 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 6 | 22.75% |
| NTAP240510C00112000 | 4/4/2024 1:48 PM | 112 | 1.64 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 6 | 64.75% |
| NTAP240510C00113000 | 4/4/2024 1:48 PM | 113 | 1.35 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 6 | 52.83% |
| NTAP240510C00114000 | 4/11/2024 1:31 PM | 114 | 0.20 | 0.00 | 0.10 | 0.00 | 0.00% | - | 1 | 34.38% |
| NTAP240510C00115000 | 4/15/2024 3:07 PM | 115 | 0.15 | 0.00 | 0.30 | 0.00 | 0.00% | 3 | 3 | 48.93% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510P00094000 | 4/18/2024 2:36 PM | 94 | 0.32 | 0.00 | 0.75 | 0.00 | 0.00% | - | 3 | 80.37% |
| NTAP240510P00095000 | 4/22/2024 3:19 PM | 95 | 0.92 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 75.29% |
| NTAP240510P00096000 | 4/2/2024 7:50 PM | 96 | 0.30 | 0.05 | 0.15 | 0.00 | 0.00% | - | 1 | 52.34% |
| NTAP240510P00097000 | 4/18/2024 1:37 PM | 97 | 0.99 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 65.04% |
| NTAP240510P00098000 | 5/3/2024 2:00 PM | 98 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 8 | 18 | 59.86% |
| NTAP240510P00099000 | 5/6/2024 1:45 PM | 99 | 0.01 | 0.00 | 0.10 | -0.12 | -92.31% | 2 | 37 | 39.65% |
| NTAP240510P00100000 | 4/18/2024 6:06 PM | 100 | 2.15 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 5 | 52.34% |
| NTAP240510P00101000 | 5/1/2024 5:43 PM | 101 | 1.25 | 0.00 | 0.10 | 0.00 | 0.00% | 16 | 116 | 31.15% |
| NTAP240510P00102000 | 5/6/2024 2:31 PM | 102 | 0.09 | 0.05 | 0.10 | -0.23 | -71.87% | 22 | 55 | 26.76% |
| NTAP240510P00103000 | 4/30/2024 6:58 PM | 103 | 1.85 | 0.10 | 0.20 | 0.00 | 0.00% | 9 | 18 | 26.95% |
| NTAP240510P00104000 | 5/6/2024 2:35 PM | 104 | 0.30 | 0.20 | 0.35 | -0.56 | -65.12% | 43 | 17 | 26.61% |
| NTAP240510P00105000 | 5/6/2024 3:58 PM | 105 | 0.50 | 0.45 | 0.55 | -1.00 | -66.67% | 89 | 17 | 25.59% |
| NTAP240510P00106000 | 5/6/2024 3:53 PM | 106 | 0.80 | 0.75 | 0.85 | -7.70 | -90.59% | 69 | 10 | 24.71% |
Related Tickers
PSTG Pure Storage, Inc.
53.73
+2.86%
WDC Western Digital Corporation
72.97
+2.85%
STX Seagate Technology Holdings plc
90.05
+2.91%
DELL Dell Technologies Inc.
128.05
+2.35%
LOGI Logitech International S.A.
83.88
+2.18%
ANET Arista Networks, Inc.
277.40
+1.09%
HPQ HP Inc.
28.35
+0.59%
CRCT Cricut, Inc.
5.63
-1.49%
EBON Ebang International Holdings Inc.
8.49
+4.69%
SSYS Stratasys Ltd.
9.73
+0.12%