At close: October 22 at 4:00 PM EDT
After hours: October 22 at 6:55 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTAP241025C00101000 | 9/24/2024 1:51 PM | 101 | 21.40 | 18.60 | 19.40 | 0.00 | 0.00% | - | 0 | 115.43% |
NTAP241025C00110000 | 9/13/2024 3:39 PM | 110 | 8.32 | 16.80 | 17.70 | 0.00 | 0.00% | - | 0 | 283.40% |
NTAP241025C00115000 | 10/22/2024 7:08 PM | 115 | 4.80 | 4.90 | 5.30 | -6.70 | -58.26% | 4 | 8 | 50.29% |
NTAP241025C00116000 | 10/16/2024 4:25 PM | 116 | 10.25 | 3.90 | 4.20 | 0.00 | 0.00% | 1 | 8 | 40.09% |
NTAP241025C00117000 | 9/10/2024 6:22 PM | 117 | 3.20 | 8.20 | 9.00 | 0.00 | 0.00% | - | 4 | 166.94% |
NTAP241025C00118000 | 10/22/2024 5:37 PM | 118 | 2.25 | 2.30 | 2.55 | -7.36 | -76.59% | 2 | 15 | 35.30% |
NTAP241025C00119000 | 10/22/2024 5:37 PM | 119 | 1.60 | 1.70 | 1.85 | -5.08 | -76.05% | 9 | 14 | 33.45% |
NTAP241025C00120000 | 10/22/2024 7:07 PM | 120 | 1.25 | 1.05 | 1.25 | -5.35 | -81.06% | 204 | 7 | 31.64% |
NTAP241025C00121000 | 10/22/2024 6:06 PM | 121 | 0.71 | 0.70 | 0.80 | -4.47 | -86.29% | 14 | 10 | 30.62% |
NTAP241025C00122000 | 10/22/2024 7:50 PM | 122 | 0.50 | 0.40 | 0.50 | -5.10 | -91.07% | 93 | 7 | 30.52% |
NTAP241025C00123000 | 10/10/2024 2:53 PM | 123 | 3.70 | 0.20 | 0.30 | 0.00 | 0.00% | 1 | 10 | 30.62% |
NTAP241025C00124000 | 10/22/2024 2:21 PM | 124 | 0.15 | 0.10 | 0.20 | -1.80 | -92.31% | 8 | 64 | 32.13% |
NTAP241025C00125000 | 10/22/2024 2:23 PM | 125 | 0.10 | 0.00 | 0.10 | -1.34 | -93.06% | 10 | 90 | 31.35% |
NTAP241025C00126000 | 10/22/2024 6:37 PM | 126 | 0.07 | 0.00 | 1.35 | -0.83 | -92.22% | 5 | 107 | 61.62% |
NTAP241025C00127000 | 10/22/2024 4:45 PM | 127 | 0.05 | 0.00 | 1.35 | -0.65 | -92.86% | 1 | 63 | 67.43% |
NTAP241025C00128000 | 10/22/2024 4:59 PM | 128 | 0.06 | 0.00 | 1.35 | -0.49 | -89.09% | 6 | 32 | 73.05% |
NTAP241025C00129000 | 10/22/2024 5:04 PM | 129 | 0.05 | 0.00 | 1.10 | -0.21 | -80.77% | 1 | 43 | 73.54% |
NTAP241025C00130000 | 10/22/2024 4:50 PM | 130 | 0.20 | 0.00 | 0.45 | 0.10 | 100.00% | 4 | 53 | 62.01% |
NTAP241025C00131000 | 10/21/2024 2:38 PM | 131 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 13 | 81.35% |
NTAP241025C00132000 | 10/17/2024 6:09 PM | 132 | 0.25 | 0.00 | 1.25 | 0.00 | 0.00% | 3 | 9 | 91.89% |
NTAP241025C00133000 | 10/21/2024 4:57 PM | 133 | 0.03 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 15 | 96.78% |
NTAP241025C00134000 | 10/10/2024 5:21 PM | 134 | 0.16 | 0.00 | 1.25 | 0.00 | 0.00% | - | 11 | 101.47% |
NTAP241025C00170000 | 10/14/2024 4:06 PM | 170 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | - | 182 | 173.44% |
NTAP241025C00175000 | 10/14/2024 3:23 PM | 175 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 27 | 30 | 211.72% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTAP241025P00100000 | 10/16/2024 3:52 PM | 100 | 0.10 | 0.00 | 1.25 | 0.00 | 0.00% | - | 2 | 149.02% |
NTAP241025P00105000 | 9/16/2024 2:42 PM | 105 | 0.65 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 93.75% |
NTAP241025P00108000 | 10/16/2024 7:20 PM | 108 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 4 | 57.03% |
NTAP241025P00109000 | 9/16/2024 2:34 PM | 109 | 1.15 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 72.07% |
NTAP241025P00110000 | 10/22/2024 5:00 PM | 110 | 0.09 | 0.00 | 0.80 | 0.06 | 200.00% | 100 | 8 | 75.20% |
NTAP241025P00111000 | 9/19/2024 4:54 PM | 111 | 0.66 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 68.07% |
NTAP241025P00114000 | 10/22/2024 5:41 PM | 114 | 0.15 | 0.05 | 0.20 | -0.15 | -50.00% | 2 | 2 | 41.70% |
NTAP241025P00115000 | 10/22/2024 7:51 PM | 115 | 0.20 | 0.15 | 0.25 | 0.06 | 42.86% | 119 | 14 | 38.53% |
NTAP241025P00116000 | 10/22/2024 4:25 PM | 116 | 0.53 | 0.20 | 0.35 | -0.37 | -41.11% | 25 | 11 | 36.52% |
NTAP241025P00117000 | 10/22/2024 7:51 PM | 117 | 0.42 | 0.30 | 0.50 | -4.78 | -91.92% | 31 | 4 | 34.77% |
NTAP241025P00118000 | 10/22/2024 6:29 PM | 118 | 0.90 | 0.50 | 0.70 | 0.05 | 5.88% | 188 | 106 | 32.67% |
NTAP241025P00119000 | 10/22/2024 6:14 PM | 119 | 1.22 | 0.80 | 1.05 | 1.02 | 510.00% | 272 | 18 | 32.28% |
NTAP241025P00120000 | 10/22/2024 5:17 PM | 120 | 1.80 | 1.25 | 1.50 | 1.65 | 1,100.00% | 859 | 8 | 31.64% |
NTAP241025P00121000 | 10/22/2024 4:52 PM | 121 | 2.25 | 1.80 | 2.05 | 2.00 | 800.00% | 11 | 14 | 30.62% |
NTAP241025P00122000 | 10/21/2024 5:27 PM | 122 | 0.23 | 2.50 | 3.50 | 0.00 | 0.00% | 4 | 27 | 50.20% |
NTAP241025P00123000 | 10/22/2024 2:24 PM | 123 | 3.90 | 3.30 | 3.90 | 3.51 | 900.00% | 5 | 33 | 41.80% |
NTAP241025P00124000 | 10/22/2024 1:31 PM | 124 | 1.45 | 4.20 | 5.40 | 0.65 | 81.25% | 1 | 21 | 62.89% |
NTAP241025P00125000 | 10/21/2024 7:50 PM | 125 | 1.20 | 4.90 | 5.50 | 0.00 | 0.00% | 85 | 79 | 39.65% |
NTAP241025P00126000 | 10/22/2024 5:14 PM | 126 | 6.91 | 6.00 | 6.40 | 5.31 | 331.88% | 829 | 860 | 39.26% |
NTAP241025P00127000 | 10/22/2024 3:56 PM | 127 | 8.05 | 7.00 | 7.60 | 5.75 | 250.00% | 6 | 74 | 54.59% |
NTAP241025P00128000 | 10/21/2024 3:20 PM | 128 | 2.50 | 8.00 | 8.50 | 0.00 | 0.00% | 12 | 42 | 54.49% |
NTAP241025P00129000 | 10/14/2024 4:43 PM | 129 | 2.80 | 9.00 | 9.40 | 0.00 | 0.00% | - | 30 | 52.54% |
NTAP241025P00130000 | 10/18/2024 2:34 PM | 130 | 4.39 | 9.90 | 10.50 | 0.00 | 0.00% | 8 | 17 | 63.67% |
Related Tickers
PSTG Pure Storage, Inc.
53.01
-7.90%
STX Seagate Technology Holdings plc
112.64
+0.20%
WDC Western Digital Corporation
67.76
+0.74%
HPQ HP Inc.
36.23
-0.63%
ANET Arista Networks, Inc.
396.56
-2.33%
DELL Dell Technologies Inc.
120.40
-3.85%
LOGI Logitech International S.A.
83.99
-8.52%
CRCT Cricut, Inc.
6.63
+0.15%
EBON Ebang International Holdings Inc.
5.86
+0.86%
CRSR Corsair Gaming, Inc.
6.56
+0.38%