Singapore markets close in 2 hours 38 minutes
Straits Times Index
3,323.56 +9.42 (+0.28%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,077.84 +50.13 (+0.28%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,998.40 -1,354.65 (-2.17%) CMC Crypto 200
1,265.96 +16.84 (+1.35%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116C00040000 | 2023-09-25 11:36AM EDT | 40.00 | 37.50 | 33.50 | 36.20 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00060000 | 2024-04-04 9:30AM EDT | 60.00 | 51.90 | 46.00 | 50.50 | 0.00 | - | 1 | 1 | 0.00% |
| NTAP260116C00065000 | 2024-06-12 12:30PM EDT | 65.00 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00067500 | 2024-02-01 2:29PM EDT | 67.50 | 26.10 | 41.00 | 44.80 | 0.00 | - | - | 1 | 0.00% |
| NTAP260116C00070000 | 2024-05-08 3:39PM EDT | 70.00 | 43.76 | 53.50 | 57.20 | 0.00 | - | 1 | 24 | 29.61% |
| NTAP260116C00072500 | 2024-04-17 3:15PM EDT | 72.50 | 35.50 | 41.80 | 46.00 | 0.00 | - | 40 | 14 | 0.00% |
| NTAP260116C00075000 | 2024-06-21 10:01AM EDT | 75.00 | 56.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTAP260116C00077500 | 2023-11-29 10:34AM EDT | 77.50 | 21.60 | 18.80 | 21.30 | 0.00 | - | - | 3 | 0.00% |
| NTAP260116C00080000 | 2024-06-21 12:50PM EDT | 80.00 | 54.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTAP260116C00082500 | 2024-04-18 3:33PM EDT | 82.50 | 28.00 | 35.70 | 37.30 | 0.00 | - | 10 | 2 | 0.00% |
| NTAP260116C00085000 | 2024-04-10 11:12AM EDT | 85.00 | 28.31 | 32.00 | 35.40 | 0.00 | - | 2 | 4 | 0.00% |
| NTAP260116C00087500 | 2024-04-30 11:03AM EDT | 87.50 | 26.45 | 38.50 | 41.00 | 0.00 | - | 4 | 46 | 25.70% |
| NTAP260116C00090000 | 2024-05-23 9:30AM EDT | 90.00 | 35.01 | 43.50 | 47.00 | 0.00 | - | 5 | 34 | 46.75% |
| NTAP260116C00092500 | 2024-03-01 11:48AM EDT | 92.50 | 29.81 | 24.70 | 25.60 | 0.00 | - | 1 | 2 | 0.00% |
| NTAP260116C00095000 | 2024-06-24 3:07PM EDT | 95.00 | 41.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTAP260116C00097500 | 2024-06-20 1:40PM EDT | 97.50 | 39.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00100000 | 2024-06-21 11:21AM EDT | 100.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00105000 | 2024-06-24 3:22PM EDT | 105.00 | 34.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTAP260116C00110000 | 2024-06-13 1:38PM EDT | 110.00 | 31.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00115000 | 2024-05-31 9:32AM EDT | 115.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTAP260116C00120000 | 2024-06-10 1:49PM EDT | 120.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00125000 | 2024-06-13 3:49PM EDT | 125.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTAP260116C00130000 | 2024-06-20 3:50PM EDT | 130.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| NTAP260116C00135000 | 2024-06-18 12:16PM EDT | 135.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NTAP260116C00140000 | 2024-04-26 9:54AM EDT | 140.00 | 5.60 | 11.00 | 11.80 | 0.00 | - | 1 | 8 | 26.90% |
| NTAP260116C00145000 | 2024-05-06 3:33PM EDT | 145.00 | 6.68 | 12.40 | 13.40 | 0.00 | - | 3 | 25 | 31.91% |
| NTAP260116C00150000 | 2024-06-24 9:30AM EDT | 150.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NTAP260116C00155000 | 2024-04-22 9:45AM EDT | 155.00 | 3.20 | 4.50 | 9.40 | 0.00 | - | 4 | 118 | 29.65% |
| NTAP260116C00160000 | 2024-06-06 9:55AM EDT | 160.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NTAP260116C00165000 | 2024-05-21 10:46AM EDT | 165.00 | 5.00 | 9.60 | 10.70 | 0.00 | - | 20 | 21 | 35.55% |
| NTAP260116C00170000 | 2024-06-20 11:13AM EDT | 170.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NTAP260116C00175000 | 2024-06-14 12:47PM EDT | 175.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTAP260116C00180000 | 2024-06-20 10:11AM EDT | 180.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NTAP260116C00185000 | 2024-06-20 9:58AM EDT | 185.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP260116P00037500 | 2024-06-03 2:44PM EDT | 37.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NTAP260116P00040000 | 2023-10-12 1:07PM EDT | 40.00 | 1.58 | 0.95 | 1.45 | 0.00 | - | 1 | 2 | 58.20% |
| NTAP260116P00042500 | 2024-03-04 10:30AM EDT | 42.50 | 0.80 | 0.25 | 2.30 | 0.00 | - | 1 | 2 | 56.10% |
| NTAP260116P00045000 | 2023-12-22 10:39AM EDT | 45.00 | 1.50 | 1.10 | 1.40 | 0.00 | - | 18 | 24 | 53.17% |
| NTAP260116P00050000 | 2023-12-22 10:39AM EDT | 50.00 | 2.00 | 1.50 | 1.85 | 0.00 | - | 36 | 36 | 51.64% |
| NTAP260116P00055000 | 2024-04-17 12:15PM EDT | 55.00 | 2.00 | 0.50 | 2.65 | 0.00 | - | 5 | 18 | 52.93% |
| NTAP260116P00060000 | 2024-05-10 10:42AM EDT | 60.00 | 1.47 | 0.50 | 1.45 | 0.00 | - | 2 | 26 | 41.19% |
| NTAP260116P00065000 | 2024-05-15 3:35PM EDT | 65.00 | 2.10 | 0.55 | 2.95 | 0.00 | - | 1 | 9 | 45.26% |
| NTAP260116P00067500 | 2024-05-17 1:32PM EDT | 67.50 | 2.35 | 0.75 | 1.90 | 0.00 | - | 2 | 7 | 38.11% |
| NTAP260116P00070000 | 2024-02-22 11:32AM EDT | 70.00 | 5.70 | 1.70 | 5.00 | 0.00 | - | 22 | 23 | 49.04% |
| NTAP260116P00072500 | 2024-02-26 11:03AM EDT | 72.50 | 6.00 | 3.30 | 3.70 | 0.00 | - | 4 | 4 | 42.14% |
| NTAP260116P00075000 | 2024-05-16 2:21PM EDT | 75.00 | 3.30 | 1.05 | 2.55 | 0.00 | - | 2 | 4 | 35.68% |
| NTAP260116P00077500 | 2024-05-16 1:16PM EDT | 77.50 | 3.70 | 1.10 | 2.85 | 0.00 | - | 1 | 42 | 35.09% |
| NTAP260116P00080000 | 2024-05-30 10:28AM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NTAP260116P00082500 | 2024-04-05 1:19PM EDT | 82.50 | 5.80 | 5.10 | 5.60 | 0.00 | - | 4 | 18 | 40.33% |
| NTAP260116P00085000 | 2024-04-18 9:59AM EDT | 85.00 | 7.00 | 5.10 | 5.70 | 0.00 | - | 1 | 2 | 38.64% |
| NTAP260116P00087500 | 2024-05-23 1:03PM EDT | 87.50 | 5.30 | 1.80 | 4.20 | 0.00 | - | 1 | 17 | 32.50% |
| NTAP260116P00090000 | 2024-05-23 12:13PM EDT | 90.00 | 5.80 | 2.40 | 4.70 | 0.00 | - | 1 | 3 | 32.14% |
| NTAP260116P00092500 | 2024-05-29 9:58AM EDT | 92.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NTAP260116P00095000 | 2024-05-23 12:16PM EDT | 95.00 | 7.20 | 4.80 | 5.60 | 0.00 | - | 1 | 4 | 30.90% |
| NTAP260116P00097500 | 2024-05-23 12:11PM EDT | 97.50 | 7.90 | 5.40 | 6.10 | 0.00 | - | 1 | 6 | 30.29% |
| NTAP260116P00100000 | 2024-05-28 10:58AM EDT | 100.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP260116P00105000 | 2024-06-10 2:53PM EDT | 105.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTAP260116P00110000 | 2024-05-23 12:11PM EDT | 110.00 | 12.40 | 8.50 | 9.60 | 0.00 | - | 1 | 2 | 28.21% |
| NTAP260116P00115000 | 2024-05-23 12:12PM EDT | 115.00 | 14.60 | 10.10 | 12.90 | 0.00 | - | 1 | 5 | 30.14% |
| NTAP260116P00125000 | 2024-06-14 3:09PM EDT | 125.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NTAP260116P00130000 | 2024-06-18 1:46PM EDT | 130.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.