NasdaqGS - Delayed Quote USD

NetApp, Inc. (NTAP)

Compare
119.75 -5.57 (-4.44%)
At close: October 22 at 4:00 PM EDT
119.70 -0.05 (-0.04%)
After hours: October 22 at 6:55 PM EDT

Calls

In The Money

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%

Puts

In The Money

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%