NasdaqGS - Nasdaq Real Time Price • USD
NetApp, Inc. (NTAP)
As of 11:33 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240419C00075000 | 3/26/2024 4:01 PM | 75 | 30.38 | 24.10 | 26.70 | 0.00 | 0.00% | 3 | 0 | 421.09% |
| NTAP240419C00080000 | 3/20/2024 3:57 PM | 80 | 24.32 | 18.30 | 20.90 | 0.00 | 0.00% | 1 | 0 | 213.28% |
| NTAP240419C00082500 | 4/3/2024 6:44 PM | 82.5 | 24.40 | 15.80 | 19.00 | 0.00 | 0.00% | 600 | 0 | 248.63% |
| NTAP240419C00085000 | 4/18/2024 5:42 PM | 85 | 14.90 | 13.70 | 16.70 | -0.30 | -1.94% | 1 | 82 | 252.73% |
| NTAP240419C00087500 | 4/19/2024 2:37 PM | 87.5 | 12.40 | 12.00 | 13.20 | -0.20 | -1.59% | 1 | 130 | 208.20% |
| NTAP240419C00090000 | 4/19/2024 2:36 PM | 90 | 10.10 | 9.50 | 10.70 | -0.30 | -2.88% | 1 | 59 | 174.61% |
| NTAP240419C00092500 | 4/10/2024 5:37 PM | 92.5 | 9.50 | 6.60 | 9.00 | 0.00 | 0.00% | 2 | 3 | 156.05% |
| NTAP240419C00095000 | 4/17/2024 7:36 PM | 95 | 5.20 | 4.30 | 6.20 | 0.00 | 0.00% | 1 | 2 | 115.23% |
| NTAP240419C00097000 | 4/3/2024 3:19 PM | 97 | 9.55 | 1.65 | 3.60 | 0.00 | 0.00% | 5 | 0 | 103.13% |
| NTAP240419C00097500 | 4/9/2024 7:43 PM | 97.5 | 6.70 | 1.00 | 3.90 | 0.00 | 0.00% | 4 | 0 | 57.81% |
| NTAP240419C00099000 | 3/25/2024 1:40 PM | 99 | 5.60 | 0.65 | 0.75 | 0.00 | 0.00% | 5 | 0 | 21.88% |
| NTAP240419C00100000 | 4/19/2024 2:09 PM | 100 | 0.55 | 0.05 | 0.20 | -0.10 | -15.38% | 7 | 133 | 19.14% |
| NTAP240419C00101000 | 4/16/2024 2:53 PM | 101 | 1.45 | 0.00 | 0.10 | 0.00 | 0.00% | 7 | 19 | 26.56% |
| NTAP240419C00102000 | 4/18/2024 6:42 PM | 102 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 106 | 31.64% |
| NTAP240419C00103000 | 4/18/2024 7:02 PM | 103 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | 71 | 232 | 75.78% |
| NTAP240419C00104000 | 4/18/2024 6:34 PM | 104 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 272 | 50.00% |
| NTAP240419C00105000 | 4/18/2024 4:53 PM | 105 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 19 | 1,149 | 51.95% |
| NTAP240419C00106000 | 4/19/2024 1:55 PM | 106 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 515 | 59.38% |
| NTAP240419C00107000 | 4/18/2024 3:57 PM | 107 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 461 | 67.19% |
| NTAP240419C00108000 | 4/12/2024 4:46 PM | 108 | 0.10 | 0.00 | 0.10 | 0.03 | 75.00% | 1 | 96 | 82.81% |
| NTAP240419C00109000 | 4/18/2024 3:57 PM | 109 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 155 | 124.61% |
| NTAP240419C00110000 | 4/18/2024 3:22 PM | 110 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 853 | 87.50% |
| NTAP240419C00111000 | 4/8/2024 1:30 PM | 111 | 0.27 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 98 | 142.77% |
| NTAP240419C00112000 | 4/5/2024 7:34 PM | 112 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 102 | 236 | 50.00% |
| NTAP240419C00113000 | 4/4/2024 6:29 PM | 113 | 0.21 | 0.00 | 0.50 | 0.00 | 0.00% | 60 | 82 | 160.16% |
| NTAP240419C00114000 | 4/3/2024 7:37 PM | 114 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 26 | 37 | 168.55% |
| NTAP240419C00115000 | 4/9/2024 2:31 PM | 115 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 797 | 120.31% |
| NTAP240419C00120000 | 4/18/2024 3:22 PM | 120 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 128 | 150.00% |
| NTAP240419C00125000 | 4/16/2024 2:26 PM | 125 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 110 | 273.44% |
| NTAP240419C00130000 | 4/4/2024 1:30 PM | 130 | 0.40 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 19 | 204.69% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240419P00075000 | 3/25/2024 6:15 PM | 75 | 0.26 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 27 | 221.88% |
| NTAP240419P00077500 | 3/1/2024 8:35 PM | 77.5 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 5 | 308.98% |
| NTAP240419P00080000 | 4/1/2024 7:03 PM | 80 | 0.70 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 45 | 277.15% |
| NTAP240419P00082500 | 4/1/2024 7:03 PM | 82.5 | 0.90 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 30 | 224.61% |
| NTAP240419P00085000 | 4/10/2024 5:47 PM | 85 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 123 | 132.81% |
| NTAP240419P00087500 | 3/19/2024 1:37 PM | 87.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 156 | 110.94% |
| NTAP240419P00090000 | 4/16/2024 2:28 PM | 90 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 136 | 89.06% |
| NTAP240419P00092500 | 3/26/2024 6:48 PM | 92.5 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 116 | 67.97% |
| NTAP240419P00093000 | 3/26/2024 6:48 PM | 93 | 0.09 | 0.00 | 0.40 | 0.00 | 0.00% | 18 | 18 | 96.09% |
| NTAP240419P00095000 | 4/16/2024 2:28 PM | 95 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 308 | 52.34% |
| NTAP240419P00096000 | 4/4/2024 7:45 PM | 96 | 0.15 | 0.00 | 0.50 | 0.00 | 0.00% | 3 | 13 | 65.04% |
| NTAP240419P00097000 | 4/15/2024 7:48 PM | 97 | 0.08 | 0.00 | 0.30 | 0.00 | 0.00% | 25 | 29 | 55.66% |
| NTAP240419P00097500 | 4/18/2024 7:02 PM | 97.5 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 50 | 214 | 37.50% |
| NTAP240419P00098000 | 4/18/2024 1:45 PM | 98 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 493 | 26.95% |
| NTAP240419P00099000 | 4/18/2024 5:25 PM | 99 | 0.17 | 0.05 | 0.15 | 0.00 | 0.00% | 27 | 148 | 16.70% |
| NTAP240419P00100000 | 4/18/2024 7:56 PM | 100 | 0.23 | 0.50 | 0.60 | -0.29 | -55.77% | 6 | 405 | 13.77% |
| NTAP240419P00101000 | 4/19/2024 1:55 PM | 101 | 0.74 | 1.15 | 1.70 | -0.46 | -38.33% | 1 | 122 | 34.28% |
| NTAP240419P00102000 | 4/17/2024 7:41 PM | 102 | 1.57 | 1.55 | 2.50 | 0.00 | 0.00% | 2 | 112 | 21.09% |
| NTAP240419P00103000 | 4/19/2024 3:02 PM | 103 | 3.10 | 3.10 | 4.00 | 0.10 | 3.33% | 5 | 118 | 81.15% |
| NTAP240419P00104000 | 4/15/2024 1:45 PM | 104 | 1.45 | 3.00 | 4.70 | 0.00 | 0.00% | 2 | 100 | 69.92% |
| NTAP240419P00105000 | 4/19/2024 2:37 PM | 105 | 4.90 | 4.70 | 5.50 | -0.10 | -2.00% | 11 | 500 | 42.19% |
| NTAP240419P00106000 | 4/18/2024 1:35 PM | 106 | 6.00 | 4.40 | 6.80 | 0.00 | 0.00% | 3 | 5 | 100.78% |
| NTAP240419P00107000 | 4/8/2024 3:02 PM | 107 | 2.30 | 5.60 | 8.30 | 0.00 | 0.00% | 83 | 0 | 151.95% |
| NTAP240419P00108000 | 4/17/2024 7:22 PM | 108 | 7.60 | 6.90 | 8.60 | 0.00 | 0.00% | 3 | 1 | 94.53% |
| NTAP240419P00109000 | 4/17/2024 7:22 PM | 109 | 8.60 | 7.50 | 10.10 | 0.00 | 0.00% | 3 | 1 | 159.38% |
| NTAP240419P00110000 | 4/17/2024 4:13 PM | 110 | 8.48 | 8.90 | 11.40 | 0.00 | 0.00% | 2 | 1 | 193.95% |
| NTAP240419P00115000 | 4/11/2024 1:32 PM | 115 | 12.00 | 14.90 | 16.70 | 0.00 | 0.00% | 8 | 0 | 184.77% |
| NTAP240419P00120000 | 3/1/2024 6:26 PM | 120 | 12.60 | 13.00 | 17.70 | 0.00 | 0.00% | 10 | 3 | 0.00% |
Related Tickers
PSTG Pure Storage, Inc.
49.25
-4.96%
STX Seagate Technology Holdings plc
83.60
+0.19%
DELL Dell Technologies Inc.
116.92
-1.22%
LOGI Logitech International S.A.
78.14
+0.08%
WDC Western Digital Corporation
67.18
-1.67%
HPQ HP Inc.
27.79
+0.60%
ANET Arista Networks, Inc.
252.60
-1.78%
SSYS Stratasys Ltd.
9.99
+0.60%
CRSR Corsair Gaming, Inc.
10.79
+0.31%
CRCT Cricut, Inc.
5.20
+0.29%