S&P 500   3,325.11 (+0.25%)
DOW   29,323.47 (+0.09%)
QQQ   222.88 (+0.27%)
AAPL   316.81 (+0.50%)
FB   222.05 (+0.13%)
MSFT   166.41 (+0.14%)
GOOGL   1,466.64 (+1.14%)
AMZN   1,864.19 (-0.73%)
CGC   25.05 (+3.09%)
BABA   226.39 (+1.09%)
MU   57.53 (-0.26%)
GE   11.82 (-0.25%)
AMD   50.90 (+2.27%)
ACB   2.09 (-2.79%)
NFLX   338.22 (-0.12%)
GILD   62.90 (-0.47%)
S&P 500   3,325.11 (+0.25%)
DOW   29,323.47 (+0.09%)
QQQ   222.88 (+0.27%)
AAPL   316.81 (+0.50%)
FB   222.05 (+0.13%)
MSFT   166.41 (+0.14%)
GOOGL   1,466.64 (+1.14%)
AMZN   1,864.19 (-0.73%)
CGC   25.05 (+3.09%)
BABA   226.39 (+1.09%)
MU   57.53 (-0.26%)
GE   11.82 (-0.25%)
AMD   50.90 (+2.27%)
ACB   2.09 (-2.79%)
NFLX   338.22 (-0.12%)
GILD   62.90 (-0.47%)
S&P 500   3,325.11 (+0.25%)
DOW   29,323.47 (+0.09%)
QQQ   222.88 (+0.27%)
AAPL   316.81 (+0.50%)
FB   222.05 (+0.13%)
MSFT   166.41 (+0.14%)
GOOGL   1,466.64 (+1.14%)
AMZN   1,864.19 (-0.73%)
CGC   25.05 (+3.09%)
BABA   226.39 (+1.09%)
MU   57.53 (-0.26%)
GE   11.82 (-0.25%)
AMD   50.90 (+2.27%)
ACB   2.09 (-2.79%)
NFLX   338.22 (-0.12%)
GILD   62.90 (-0.47%)
S&P 500   3,325.11 (+0.25%)
DOW   29,323.47 (+0.09%)
QQQ   222.88 (+0.27%)
AAPL   316.81 (+0.50%)
FB   222.05 (+0.13%)
MSFT   166.41 (+0.14%)
GOOGL   1,466.64 (+1.14%)
AMZN   1,864.19 (-0.73%)
CGC   25.05 (+3.09%)
BABA   226.39 (+1.09%)
MU   57.53 (-0.26%)
GE   11.82 (-0.25%)
AMD   50.90 (+2.27%)
ACB   2.09 (-2.79%)
NFLX   338.22 (-0.12%)
GILD   62.90 (-0.47%)
Log in

NetApp Options Chain and Prices (NASDAQ:NTAP)

$62.16
-3.22 (-4.93 %)
(As of 01/17/2020 02:13 PM ET)
Today's Range
$61.93
Now: $62.16
$63.81
50-Day Range
$58.58
MA: $62.04
$65.37
52-Week Range
$44.55
Now: $62.16
$78.35
Volume2.66 million shs
Average Volume1.63 million shs
Market Capitalization$14.19 billion
P/E Ratio15.46
Dividend Yield2.99%
Beta1.58

Options Chain

NetApp (NASDAQ:NTAP) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/17/2020$130.00$0.065Call085.41118 (+1.70249)0.011157
1/17/2020$125.00$0.065Call0305.15024 (+1.61818)0.011626
1/17/2020$120.00$0.065Call0644.87598 (+1.52948)0.012171
1/17/2020$115.00$0.070Call054.630060.013591
1/17/2020$110.00$0.040Call0214.03483 (+1.24076)0.009193
1/17/2020$105.00$0.005Call0863.01788 (+0.806898)0.001751
1/17/2020$100.00$0.040Call01,1383.39499 (+1.03376)0.010657
1/17/2020$95.00$0.015Call01,0102.8 (+0.79267)0.006641
1/17/2020$90.00$0.040Call01782.66369 (+0.795575)0.01313
1/17/2020$85.00$0.040Call02282.25358 (+0.656048)0.01517
1/17/2020$80.00$0.005Call03321.40848 (+0.33033)0.003465
1/17/2020$75.00$0.025Call03041.21856 (+0.363571)0.017008
1/17/2020$73.00$0.070Call001.20956 (+0.432657)0.043706
1/17/2020$72.50$0.015Call000.907812 (+0.065624)0.015734
1/17/2020$72.00$0.015Call000.853125 (+0.162067)0.0163
1/17/2020$71.50$0.015Call000.787623 (+0.120435)0.015808
1/17/2020$71.00$0.015Call040.74375 (+0.125526)0.017947
1/17/2020$70.50$0.015Call000.680545 (+0.099571)0.01795
1/17/2020$70.00$0.015Call24,2270.629857 (+0.078886)0.019999
1/17/2020$69.50$0.015Call0200.56875 (+0.064128)0.020825
1/17/2020$69.00$0.015Call0700.512633 (+0.047213)0.023077
1/17/2020$68.50$0.020Call070.48125 (+0.055799)0.033105
1/17/2020$68.00$0.040Call0840.473891 (+0.07118)0.058142
1/17/2020$67.50$0.020Call02430.35 (-0.009487)0.041701
1/17/2020$67.00$0.020Call02340.282422 (-0.095114)0.049825
1/17/2020$66.50$0.025Call1060 (-2)0.222831 (-0.086773)0.073782
1/17/2020$66.00$0.080Call54221 (+22)0.211558 (-0.078947)0.199222
1/17/2020$65.50$0.190Call49234 (-25)0.178998 (-0.102648)0.425359
1/17/2020$65.00$0.475Call10,9097,432 (-119)0.173949 (-0.096616)0.741406
1/17/2020$64.50$0.915Call51515 (+20)0.203621 (-0.064075)0.8996
1/17/2020$64.00$1.395Call5415 (-7)0.234987 (-0.043802)0.959312
1/17/2020$63.50$1.880Call15386 (-5)01
1/17/2020$63.00$2.380Call69279 (-31)01
1/17/2020$62.50$2.870Call222401
1/17/2020$62.00$3.375Call6175 (-23)01
1/17/2020$61.50$3.900Call05101
1/17/2020$61.00$4.375Call1118 (-26)01
1/17/2020$60.50$4.875Call017 (-1)01
1/17/2020$60.00$5.350Call2782,178 (-103)01
1/17/2020$59.50$5.875Call3001
1/17/2020$59.00$6.350Call343201
1/17/2020$58.50$6.900Call0120.991736 (-0.461354)0.984938
1/17/2020$58.00$7.350Call0001
1/17/2020$57.50$7.875Call0001
1/17/2020$57.00$8.350Call0001
1/17/2020$56.50$8.900Call0001
1/17/2020$56.00$9.350Call0001
1/17/2020$55.50$9.900Call001.390980.988902
1/17/2020$55.00$10.300Call13501
1/17/2020$54.00$11.350Call01001
1/17/2020$50.00$15.400Call0502.15427 (-0.494854)0.992556
1/17/2020$47.00$18.300Call00
1/17/2020$45.00$20.375Call00
1/17/2020$43.00$22.375Call02
1/17/2020$40.00$25.300Call00
1/17/2020$38.00$27.275Call00
1/17/2020$35.00$30.375Call00
1/17/2020$33.00$32.300Call00
1/17/2020$30.00$35.375Call00
1/17/2020$28.00$37.325Call00
1/17/2020$25.00$40.275Call00
1/17/2020$23.00$42.350Call00
1/17/2020$130.00$64.550Put00
1/17/2020$125.00$59.675Put005.11274 (+0.313338)-0.989998
1/17/2020$120.00$54.675Put004.82598 (+0.242027)-0.989671
1/17/2020$115.00$49.675Put004.54427 (+0.566685)-0.989005
1/17/2020$110.00$44.675Put004.24439 (+0.422673)-0.988316
1/17/2020$105.00$40.075Put005.41073 (+1.63949)-0.938212
1/17/2020$100.00$34.825Put004.36222 (+0.813435)-0.962864
1/17/2020$95.00$29.850Put004.00346 (+0.989416)-0.956147
1/17/2020$90.00$24.025Put016
1/17/2020$85.00$19.975Put0153.32039 (+1.58276)-0.925662
1/17/2020$80.00$14.975Put0782.72543 (+1.48107)-0.913211
1/17/2020$75.00$9.700Put0571.48403 (+0.550931)-0.96016
1/17/2020$73.00$7.700Put301.23585 (+0.216204)-0.953891
1/17/2020$72.50$7.150Put000.991375 (+0.016953)-0.976498
1/17/2020$72.00$6.675Put001.04443 (+0.11468)-0.960845
1/17/2020$71.50$5.650Put00
1/17/2020$71.00$5.550Put00
1/17/2020$70.50$5.200Put000.919735 (-0.660665)-0.940016
1/17/2020$70.00$4.650Put05530.715402 (+0.159054)-0.967891
1/17/2020$69.50$4.250Put000.872414 (+0.172276)-0.906648
1/17/2020$69.00$3.700Put000.717188 (+0.161178)-0.925027
1/17/2020$68.50$3.200Put000.636717 (+0.031388)-0.918652
1/17/2020$68.00$2.655Put1100.462849 (-0.086911)-0.947313
1/17/2020$67.50$2.155Put100.398537 (-0.095263)-0.937934
1/17/2020$67.00$1.645Put000.298498 (-0.054764)-0.942138
1/17/2020$66.50$1.160Put000.251535 (-0.044475)-0.900836
1/17/2020$66.00$0.700Put0150.211697 (-0.097815)-0.801233
1/17/2020$65.50$0.340Put0420.200538 (-0.081697)-0.56631
1/17/2020$65.00$0.125Put2104100.200195 (-0.079492)-0.286832
1/17/2020$64.50$0.050Put62240.23145 (-0.03639)-0.126706
1/17/2020$64.00$0.025Put2962 (+4)0.268526 (-0.012861)-0.061113
1/17/2020$63.50$0.045Put599 (-17)0.391053 (+0.108324)-0.072654
1/17/2020$63.00$0.040Put075 (+3)0.459183 (+0.165296)-0.058096
1/17/2020$62.50$0.015Put01310.4541 (+0.140615)-0.026365
1/17/2020$62.00$0.020Put04670.539795 (+0.206845)-0.027066
1/17/2020$61.50$0.020Put01460.606877 (+0.199644)-0.024623
1/17/2020$61.00$0.020Put01080.678125 (+0.281641)-0.023158
1/17/2020$60.50$0.020Put1630.740676 (+0.300283)-0.020748
1/17/2020$60.00$0.015Put25,9300.777744 (+0.292048)-0.015399
1/17/2020$59.50$0.035Put0400.960941 (+0.35892)-0.026665
1/17/2020$59.00$0.035Put01071.03757 (+0.412361)-0.025718
1/17/2020$58.50$0.045Put03 (-3)1.16022 (+0.456961)-0.028424
1/17/2020$58.00$0.015Put0241.05007 (+0.304185)-0.01179
1/17/2020$57.50$0.000Put010
1/17/2020$57.00$0.040Put0811.34239 (+0.476383)-0.022314
1/17/2020$56.50$0.070Put001.56067 (+0.640037)-0.031665
1/17/2020$56.00$0.040Put06671.4875 (+0.542121)-0.02037
1/17/2020$55.50$0.070Put001.73291 (+0.822935)-0.029553
1/17/2020$55.00$0.025Put01,1401.54268 (+0.55886)-0.013183
1/17/2020$54.00$0.035Put01 (-4)1.75015 (+0.481317)-0.015468
1/17/2020$50.00$0.005Put02,3831.90997 (+0.556583)-0.002627
1/17/2020$47.00$0.030Put03282.7985 (+0.846822)-0.008812
1/17/2020$45.00$0.030Put07603.10596 (+0.943347)-0.007813
1/17/2020$43.00$0.025Put01,5313.3687 (+0.825064)-0.006269
1/17/2020$40.00$0.025Put01023.87272 (+1.21127)-0.005233
1/17/2020$38.00$0.025Put0964.266 (+1.28579)-0.004978
1/17/2020$35.00$0.025Put04384.8627 (+1.50527)-0.004366
1/17/2020$33.00$0.020Put0315.20742 (+1.06331)-0.00344
1/17/2020$30.00$0.020Put01175.86706 (+1.72419)-0.002862
1/17/2020$28.00$0.020Put0586.37072 (+1.88006)-0.002663
1/17/2020$25.00$0.020Put0647.18787 (+1.48652)-0.002341
1/17/2020$23.00$0.020Put02217.7875 (+2.35447)-0.002187
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/17/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel