Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,426.80 +682.99 (+1.09%) CMC Crypto 200
1,315.32 +38.35 (+3.00%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510C00096000 | 2024-04-11 9:52AM EDT | 96.00 | 7.91 | 7.40 | 10.40 | 0.00 | - | 5 | 5 | 96.00% |
| NTAP240510C00097000 | 2024-05-01 2:40PM EDT | 97.00 | 5.30 | 6.30 | 9.10 | 0.00 | - | 1 | 2 | 82.03% |
| NTAP240510C00098000 | 2024-05-03 9:30AM EDT | 98.00 | 5.27 | 5.20 | 7.90 | +1.47 | +38.68% | 7 | 19 | 70.70% |
| NTAP240510C00099000 | 2024-04-26 2:07PM EDT | 99.00 | 3.50 | 4.20 | 7.50 | 0.00 | - | 1 | 0 | 78.27% |
| NTAP240510C00100000 | 2024-05-02 12:51PM EDT | 100.00 | 1.90 | 4.40 | 5.20 | 0.00 | - | 2 | 11 | 40.53% |
| NTAP240510C00101000 | 2024-05-03 11:57AM EDT | 101.00 | 3.00 | 3.80 | 4.80 | +0.95 | +46.34% | 8 | 19 | 49.12% |
| NTAP240510C00102000 | 2024-05-03 3:07PM EDT | 102.00 | 2.56 | 2.95 | 4.70 | +1.07 | +71.81% | 11 | 141 | 60.74% |
| NTAP240510C00103000 | 2024-05-03 3:13PM EDT | 103.00 | 2.25 | 2.20 | 2.40 | +1.50 | +200.00% | 21 | 66 | 27.00% |
| NTAP240510C00104000 | 2024-05-03 3:50PM EDT | 104.00 | 1.50 | 1.55 | 1.70 | +0.45 | +42.86% | 20 | 74 | 25.42% |
| NTAP240510C00105000 | 2024-05-03 3:54PM EDT | 105.00 | 1.00 | 1.00 | 1.15 | +0.40 | +66.67% | 32 | 269 | 24.66% |
| NTAP240510C00106000 | 2024-05-03 3:51PM EDT | 106.00 | 0.60 | 0.60 | 0.70 | +0.35 | +140.00% | 24 | 41 | 23.49% |
| NTAP240510C00107000 | 2024-05-03 12:21PM EDT | 107.00 | 0.20 | 0.30 | 0.40 | +0.15 | +300.00% | 4 | 110 | 22.90% |
| NTAP240510C00108000 | 2024-05-03 3:30PM EDT | 108.00 | 0.15 | 0.15 | 0.95 | -0.75 | -83.33% | 1 | 10 | 41.21% |
| NTAP240510C00110000 | 2024-05-03 3:56PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 46 | 14 | 25.68% |
| NTAP240510C00111000 | 2024-04-15 11:07AM EDT | 111.00 | 0.45 | 0.00 | 0.85 | 0.00 | - | 6 | 6 | 54.83% |
| NTAP240510C00112000 | 2024-04-04 9:48AM EDT | 112.00 | 1.64 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 54.83% |
| NTAP240510C00113000 | 2024-04-04 9:48AM EDT | 113.00 | 1.35 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 59.33% |
| NTAP240510C00114000 | 2024-04-11 9:31AM EDT | 114.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | - | 1 | 63.67% |
| NTAP240510C00115000 | 2024-04-15 11:07AM EDT | 115.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 67.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240510P00094000 | 2024-04-18 10:36AM EDT | 94.00 | 0.32 | 0.00 | 1.35 | 0.00 | - | - | 3 | 76.47% |
| NTAP240510P00095000 | 2024-04-22 11:19AM EDT | 95.00 | 0.92 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 71.14% |
| NTAP240510P00096000 | 2024-04-02 3:50PM EDT | 96.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 1 | 43.65% |
| NTAP240510P00097000 | 2024-04-18 9:37AM EDT | 97.00 | 0.99 | 0.00 | 1.35 | 0.00 | - | - | 1 | 60.35% |
| NTAP240510P00098000 | 2024-05-03 10:00AM EDT | 98.00 | 0.33 | 0.00 | 0.25 | -0.07 | -17.50% | 8 | 19 | 40.14% |
| NTAP240510P00099000 | 2024-05-03 10:15AM EDT | 99.00 | 0.13 | 0.00 | 0.55 | -0.37 | -74.00% | 4 | 33 | 45.70% |
| NTAP240510P00100000 | 2024-04-18 2:06PM EDT | 100.00 | 2.15 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 26.66% |
| NTAP240510P00101000 | 2024-05-01 1:43PM EDT | 101.00 | 1.25 | 0.10 | 0.25 | 0.00 | - | 16 | 116 | 25.88% |
| NTAP240510P00102000 | 2024-05-03 3:55PM EDT | 102.00 | 0.32 | 0.25 | 0.35 | -1.00 | -75.76% | 38 | 32 | 23.68% |
| NTAP240510P00103000 | 2024-04-30 2:58PM EDT | 103.00 | 1.85 | 0.45 | 0.55 | 0.00 | - | 9 | 18 | 22.51% |
| NTAP240510P00105000 | 2024-05-03 3:41PM EDT | 105.00 | 1.50 | 1.20 | 1.40 | -4.03 | -72.88% | 11 | 6 | 22.61% |
| NTAP240510P00106000 | 2024-04-22 12:12PM EDT | 106.00 | 8.50 | 1.80 | 3.70 | 0.00 | - | 10 | 10 | 55.18% |
© 2024 Yahoo. All rights reserved.