Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,002.96 -68.67 (-1.35%) Dow
37,780.74 -680.18 (-1.77%) Nasdaq
15,460.25 -252.50 (-1.61%) Bitcoin USD
63,571.63 -2,546.01 (-3.85%) CMC Crypto 200
1,369.38 -13.19 (-0.95%)
NetApp, Inc. (NTAP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:11AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240426C00085000 | 2024-03-28 11:45AM EDT | 85.00 | 20.64 | 13.10 | 16.50 | 0.00 | - | 1 | 0 | 104.69% |
| NTAP240426C00094000 | 2024-03-19 10:21AM EDT | 94.00 | 8.53 | 4.30 | 7.90 | 0.00 | - | 5 | 0 | 72.36% |
| NTAP240426C00095000 | 2024-04-19 1:48PM EDT | 95.00 | 4.20 | 2.75 | 6.40 | 0.00 | - | 1 | 1 | 122.75% |
| NTAP240426C00097000 | 2024-04-22 10:23AM EDT | 97.00 | 1.80 | 2.45 | 3.80 | 0.00 | - | 11 | 19 | 74.02% |
| NTAP240426C00098000 | 2024-04-25 9:36AM EDT | 98.00 | 1.59 | 1.80 | 2.00 | -0.11 | -6.47% | 1 | 111 | 29.30% |
| NTAP240426C00099000 | 2024-04-25 9:42AM EDT | 99.00 | 1.00 | 1.00 | 1.20 | -0.40 | -28.57% | 2 | 120 | 26.17% |
| NTAP240426C00100000 | 2024-04-24 3:57PM EDT | 100.00 | 0.75 | 0.45 | 0.65 | 0.00 | - | 270 | 285 | 26.07% |
| NTAP240426C00101000 | 2024-04-24 1:53PM EDT | 101.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 226 | 360 | 25.93% |
| NTAP240426C00102000 | 2024-04-25 9:30AM EDT | 102.00 | 0.57 | 0.00 | 0.10 | +0.47 | +470.00% | 5 | 140 | 24.81% |
| NTAP240426C00103000 | 2024-04-24 9:41AM EDT | 103.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 27.34% |
| NTAP240426C00104000 | 2024-04-24 9:39AM EDT | 104.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 57.52% |
| NTAP240426C00105000 | 2024-04-17 3:47PM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 14 | 67 | 65.82% |
| NTAP240426C00106000 | 2024-04-17 2:13PM EDT | 106.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 73.73% |
| NTAP240426C00107000 | 2024-04-17 10:22AM EDT | 107.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 104 | 81.35% |
| NTAP240426C00108000 | 2024-04-15 10:49AM EDT | 108.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 100 | 88.77% |
| NTAP240426C00109000 | 2024-04-03 10:12AM EDT | 109.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 95.90% |
| NTAP240426C00110000 | 2024-04-10 11:51AM EDT | 110.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 102.93% |
| NTAP240426C00111000 | 2024-04-15 11:38AM EDT | 111.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 107.62% |
| NTAP240426C00130000 | 2024-04-04 10:11AM EDT | 130.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 216.80% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTAP240426P00075000 | 2024-03-15 1:47PM EDT | 75.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | - | 4 | 224.22% |
| NTAP240426P00090000 | 2024-04-04 11:13AM EDT | 90.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 109.57% |
| NTAP240426P00093000 | 2024-04-24 9:49AM EDT | 93.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 83.01% |
| NTAP240426P00095000 | 2024-04-24 9:49AM EDT | 95.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 14 | 16 | 38.67% |
| NTAP240426P00096000 | 2024-04-22 3:18PM EDT | 96.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 19 | 25 | 37.11% |
| NTAP240426P00097000 | 2024-04-24 10:00AM EDT | 97.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 425 | 29.30% |
| NTAP240426P00098000 | 2024-04-24 10:54AM EDT | 98.00 | 0.23 | 0.05 | 0.20 | 0.00 | - | 37 | 610 | 26.86% |
| NTAP240426P00099000 | 2024-04-24 3:03PM EDT | 99.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 120 | 140 | 24.32% |
| NTAP240426P00100000 | 2024-04-23 3:31PM EDT | 100.00 | 1.15 | 0.70 | 0.85 | 0.00 | - | 10 | 42 | 24.32% |
| NTAP240426P00101000 | 2024-04-19 11:30AM EDT | 101.00 | 2.12 | 1.25 | 2.60 | 0.00 | - | 1 | 183 | 64.45% |
| NTAP240426P00102000 | 2024-04-22 3:24PM EDT | 102.00 | 3.79 | 1.55 | 2.50 | 0.00 | - | 15 | 44 | 33.40% |
| NTAP240426P00103000 | 2024-04-22 3:24PM EDT | 103.00 | 4.73 | 1.80 | 5.20 | 0.00 | - | 5 | 24 | 111.13% |
| NTAP240426P00104000 | 2024-04-16 11:01AM EDT | 104.00 | 3.20 | 2.30 | 6.20 | 0.00 | - | 1 | 27 | 122.80% |
| NTAP240426P00105000 | 2024-04-19 2:45PM EDT | 105.00 | 7.00 | 3.50 | 7.10 | 0.00 | - | 12 | 83 | 130.08% |
| NTAP240426P00106000 | 2024-04-09 11:36AM EDT | 106.00 | 2.65 | 4.20 | 8.20 | 0.00 | - | 18 | 0 | 144.43% |
| NTAP240426P00108000 | 2024-04-04 12:38PM EDT | 108.00 | 2.25 | 6.20 | 10.20 | 0.00 | - | 2 | 0 | 164.36% |
| NTAP240426P00109000 | 2024-04-04 12:03PM EDT | 109.00 | 2.85 | 7.20 | 11.20 | 0.00 | - | 5 | 0 | 173.83% |
| NTAP240426P00112000 | 2024-03-12 12:57PM EDT | 112.00 | 10.23 | 6.00 | 8.90 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.