Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,135.34 +888.48 (+1.34%) CMC Crypto 200
1,375.21 +1.37 (+0.10%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240531C00098000 | 2024-05-02 11:02AM EDT | 98.00 | 6.50 | 11.50 | 14.30 | 0.00 | - | 17 | 17 | 75.78% |
| NTAP240531C00099000 | 2024-05-06 12:12PM EDT | 99.00 | 9.42 | 12.10 | 14.50 | 0.00 | - | - | 0 | 71.80% |
| NTAP240531C00100000 | 2024-05-08 12:56PM EDT | 100.00 | 10.20 | 11.00 | 11.70 | 0.00 | - | 1 | 9 | 51.03% |
| NTAP240531C00101000 | 2024-05-06 12:12PM EDT | 101.00 | 7.91 | 10.10 | 12.70 | 0.00 | - | 2 | 6 | 65.38% |
| NTAP240531C00102000 | 2024-05-07 11:19AM EDT | 102.00 | 7.79 | 8.60 | 10.50 | 0.00 | - | 1 | 6 | 62.79% |
| NTAP240531C00103000 | 2024-05-08 2:38PM EDT | 103.00 | 8.10 | 8.60 | 9.20 | 0.00 | - | 1 | 25 | 54.20% |
| NTAP240531C00104000 | 2024-05-10 12:50PM EDT | 104.00 | 7.22 | 7.80 | 8.40 | 0.00 | - | 14 | 55 | 52.95% |
| NTAP240531C00105000 | 2024-05-15 11:25AM EDT | 105.00 | 7.80 | 7.40 | 7.70 | 0.00 | - | 5 | 31 | 50.73% |
| NTAP240531C00106000 | 2024-05-17 11:13AM EDT | 106.00 | 7.00 | 5.40 | 7.00 | -0.25 | -3.45% | 1 | 109 | 52.17% |
| NTAP240531C00107000 | 2024-05-17 3:24PM EDT | 107.00 | 6.10 | 5.30 | 6.40 | -0.20 | -3.17% | 1 | 69 | 52.42% |
| NTAP240531C00108000 | 2024-05-17 2:05PM EDT | 108.00 | 5.64 | 5.50 | 5.80 | +0.04 | +0.71% | 6 | 31 | 50.44% |
| NTAP240531C00109000 | 2024-05-17 3:43PM EDT | 109.00 | 5.26 | 5.00 | 5.20 | +0.16 | +3.14% | 6 | 18 | 50.46% |
| NTAP240531C00110000 | 2024-05-17 2:49PM EDT | 110.00 | 4.50 | 4.50 | 4.70 | -0.22 | -4.66% | 10 | 40 | 50.66% |
| NTAP240531C00111000 | 2024-05-17 11:20AM EDT | 111.00 | 4.10 | 4.00 | 4.20 | +0.05 | +1.23% | 4 | 40 | 50.42% |
| NTAP240531C00112000 | 2024-05-15 3:40PM EDT | 112.00 | 3.95 | 3.50 | 3.80 | 0.00 | - | 51 | 53 | 50.32% |
| NTAP240531C00113000 | 2024-05-15 1:25PM EDT | 113.00 | 3.50 | 3.10 | 3.30 | 0.00 | - | 61 | 64 | 51.00% |
| NTAP240531C00115000 | 2024-05-17 2:29PM EDT | 115.00 | 2.49 | 2.45 | 2.60 | -0.11 | -4.23% | 1 | 469 | 50.27% |
| NTAP240531C00116000 | 2024-05-17 10:51AM EDT | 116.00 | 2.17 | 2.15 | 2.30 | -0.06 | -2.69% | 2 | 25 | 50.39% |
| NTAP240531C00117000 | 2024-05-14 11:18AM EDT | 117.00 | 1.63 | 1.90 | 2.00 | 0.00 | - | 1 | 21 | 50.42% |
| NTAP240531C00120000 | 2024-05-16 9:30AM EDT | 120.00 | 1.27 | 1.25 | 1.35 | 0.00 | - | 1 | 454 | 50.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240531P00085000 | 2024-04-19 9:52AM EDT | 85.00 | 0.57 | 0.05 | 1.95 | 0.00 | - | 10 | 10 | 106.35% |
| NTAP240531P00086000 | 2024-04-29 2:49PM EDT | 86.00 | 0.40 | 0.05 | 0.35 | 0.00 | - | - | 12 | 71.48% |
| NTAP240531P00087000 | 2024-04-22 3:28PM EDT | 87.00 | 0.85 | 0.05 | 1.45 | 0.00 | - | - | 1 | 91.70% |
| NTAP240531P00088000 | 2024-05-08 10:02AM EDT | 88.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 60 | 50 | 70.12% |
| NTAP240531P00089000 | 2024-05-06 12:12PM EDT | 89.00 | 0.30 | 0.10 | 1.45 | 0.00 | - | 2 | 4 | 85.64% |
| NTAP240531P00090000 | 2024-05-06 2:15PM EDT | 90.00 | 0.30 | 0.10 | 1.45 | 0.00 | - | 1 | 21 | 82.28% |
| NTAP240531P00091000 | 2024-04-29 2:49PM EDT | 91.00 | 0.92 | 0.10 | 1.45 | 0.00 | - | - | 12 | 78.91% |
| NTAP240531P00092000 | 2024-04-29 10:14AM EDT | 92.00 | 1.07 | 0.10 | 1.30 | 0.00 | - | 2 | 12 | 73.44% |
| NTAP240531P00093000 | 2024-05-17 11:00AM EDT | 93.00 | 0.28 | 0.15 | 0.75 | -0.14 | -33.33% | 1 | 2 | 62.60% |
| NTAP240531P00094000 | 2024-05-09 11:14AM EDT | 94.00 | 0.54 | 0.20 | 0.30 | 0.00 | - | 5 | 3 | 52.05% |
| NTAP240531P00095000 | 2024-05-14 10:09AM EDT | 95.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 42 | 51.27% |
| NTAP240531P00098000 | 2024-05-13 2:31PM EDT | 98.00 | 0.95 | 0.50 | 0.60 | 0.00 | - | 3 | 48 | 50.15% |
| NTAP240531P00099000 | 2024-05-10 3:06PM EDT | 99.00 | 1.07 | 0.60 | 0.70 | 0.00 | - | 1 | 4 | 50.54% |
| NTAP240531P00100000 | 2024-05-15 1:39PM EDT | 100.00 | 0.89 | 0.75 | 0.85 | 0.00 | - | 2 | 13 | 50.42% |
| NTAP240531P00101000 | 2024-05-16 10:35AM EDT | 101.00 | 1.10 | 0.90 | 1.00 | 0.00 | - | 1 | 47 | 49.83% |
| NTAP240531P00102000 | 2024-05-15 1:39PM EDT | 102.00 | 1.24 | 0.70 | 1.20 | 0.00 | - | 1 | 3 | 49.71% |
| NTAP240531P00103000 | 2024-05-15 10:52AM EDT | 103.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 9 | 10 | 49.95% |
| NTAP240531P00104000 | 2024-05-16 2:30PM EDT | 104.00 | 1.60 | 1.55 | 1.70 | 0.00 | - | 1 | 2 | 49.66% |
| NTAP240531P00105000 | 2024-05-16 3:58PM EDT | 105.00 | 2.10 | 1.85 | 2.00 | 0.00 | - | 3 | 46 | 49.66% |
| NTAP240531P00106000 | 2024-05-14 2:36PM EDT | 106.00 | 2.80 | 2.15 | 2.35 | 0.00 | - | 5 | 37 | 49.85% |
| NTAP240531P00107000 | 2024-05-14 12:17PM EDT | 107.00 | 3.70 | 2.45 | 2.70 | 0.00 | - | 1 | 32 | 49.56% |
| NTAP240531P00108000 | 2024-05-14 3:47PM EDT | 108.00 | 3.70 | 2.85 | 3.10 | 0.00 | - | 22 | 77 | 49.46% |
| NTAP240531P00109000 | 2024-05-15 3:27PM EDT | 109.00 | 3.51 | 3.30 | 3.60 | 0.00 | - | 1 | 135 | 50.12% |
| NTAP240531P00110000 | 2024-05-17 12:17PM EDT | 110.00 | 3.94 | 3.80 | 4.00 | -0.03 | -0.76% | 8 | 105 | 49.15% |
| NTAP240531P00111000 | 2024-05-15 12:25PM EDT | 111.00 | 4.60 | 4.30 | 4.60 | -0.10 | -2.13% | 1 | 44 | 50.07% |
| NTAP240531P00113000 | 2024-05-10 2:53PM EDT | 113.00 | 6.84 | 5.50 | 5.70 | 0.00 | - | 2 | 10 | 49.49% |
| NTAP240531P00114000 | 2024-04-24 9:58AM EDT | 114.00 | 13.80 | 6.10 | 6.30 | 0.00 | - | - | 0 | 49.15% |
© 2024 Yahoo. All rights reserved.