NetApp Options Chain and Prices (NASDAQ:NTAP)

$62.16

-3.22 (-4.93 %)

(As of 01/17/2020 02:13 PM ET)

Add

Compare

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

NetApp (NASDAQ:NTAP) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
1/17/2020	$130.00	$0.065	Call	0	8	5.41118 (+1.70249)	0.011157
1/17/2020	$125.00	$0.065	Call	0	30	5.15024 (+1.61818)	0.011626
1/17/2020	$120.00	$0.065	Call	0	64	4.87598 (+1.52948)	0.012171
1/17/2020	$115.00	$0.070	Call	0	5	4.63006	0.013591
1/17/2020	$110.00	$0.040	Call	0	21	4.03483 (+1.24076)	0.009193
1/17/2020	$105.00	$0.005	Call	0	86	3.01788 (+0.806898)	0.001751
1/17/2020	$100.00	$0.040	Call	0	1,138	3.39499 (+1.03376)	0.010657
1/17/2020	$95.00	$0.015	Call	0	1,010	2.8 (+0.79267)	0.006641
1/17/2020	$90.00	$0.040	Call	0	178	2.66369 (+0.795575)	0.01313
1/17/2020	$85.00	$0.040	Call	0	228	2.25358 (+0.656048)	0.01517
1/17/2020	$80.00	$0.005	Call	0	332	1.40848 (+0.33033)	0.003465
1/17/2020	$75.00	$0.025	Call	0	304	1.21856 (+0.363571)	0.017008
1/17/2020	$73.00	$0.070	Call	0	0	1.20956 (+0.432657)	0.043706
1/17/2020	$72.50	$0.015	Call	0	0	0.907812 (+0.065624)	0.015734
1/17/2020	$72.00	$0.015	Call	0	0	0.853125 (+0.162067)	0.0163
1/17/2020	$71.50	$0.015	Call	0	0	0.787623 (+0.120435)	0.015808
1/17/2020	$71.00	$0.015	Call	0	4	0.74375 (+0.125526)	0.017947
1/17/2020	$70.50	$0.015	Call	0	0	0.680545 (+0.099571)	0.01795
1/17/2020	$70.00	$0.015	Call	2	4,227	0.629857 (+0.078886)	0.019999
1/17/2020	$69.50	$0.015	Call	0	20	0.56875 (+0.064128)	0.020825
1/17/2020	$69.00	$0.015	Call	0	70	0.512633 (+0.047213)	0.023077
1/17/2020	$68.50	$0.020	Call	0	7	0.48125 (+0.055799)	0.033105
1/17/2020	$68.00	$0.040	Call	0	84	0.473891 (+0.07118)	0.058142
1/17/2020	$67.50	$0.020	Call	0	243	0.35 (-0.009487)	0.041701
1/17/2020	$67.00	$0.020	Call	0	234	0.282422 (-0.095114)	0.049825
1/17/2020	$66.50	$0.025	Call	10	60 (-2)	0.222831 (-0.086773)	0.073782
1/17/2020	$66.00	$0.080	Call	54	221 (+22)	0.211558 (-0.078947)	0.199222
1/17/2020	$65.50	$0.190	Call	49	234 (-25)	0.178998 (-0.102648)	0.425359
1/17/2020	$65.00	$0.475	Call	10,909	7,432 (-119)	0.173949 (-0.096616)	0.741406
1/17/2020	$64.50	$0.915	Call	51	515 (+20)	0.203621 (-0.064075)	0.8996
1/17/2020	$64.00	$1.395	Call	5	415 (-7)	0.234987 (-0.043802)	0.959312
1/17/2020	$63.50	$1.880	Call	15	386 (-5)	0	1
1/17/2020	$63.00	$2.380	Call	69	279 (-31)	0	1
1/17/2020	$62.50	$2.870	Call	2	224	0	1
1/17/2020	$62.00	$3.375	Call	6	175 (-23)	0	1
1/17/2020	$61.50	$3.900	Call	0	51	0	1
1/17/2020	$61.00	$4.375	Call	11	18 (-26)	0	1
1/17/2020	$60.50	$4.875	Call	0	17 (-1)	0	1
1/17/2020	$60.00	$5.350	Call	278	2,178 (-103)	0	1
1/17/2020	$59.50	$5.875	Call	3	0	0	1
1/17/2020	$59.00	$6.350	Call	34	32	0	1
1/17/2020	$58.50	$6.900	Call	0	12	0.991736 (-0.461354)	0.984938
1/17/2020	$58.00	$7.350	Call	0	0	0	1
1/17/2020	$57.50	$7.875	Call	0	0	0	1
1/17/2020	$57.00	$8.350	Call	0	0	0	1
1/17/2020	$56.50	$8.900	Call	0	0	0	1
1/17/2020	$56.00	$9.350	Call	0	0	0	1
1/17/2020	$55.50	$9.900	Call	0	0	1.39098	0.988902
1/17/2020	$55.00	$10.300	Call	1	35	0	1
1/17/2020	$54.00	$11.350	Call	0	10	0	1
1/17/2020	$50.00	$15.400	Call	0	50	2.15427 (-0.494854)	0.992556
1/17/2020	$47.00	$18.300	Call	0	0
1/17/2020	$45.00	$20.375	Call	0	0
1/17/2020	$43.00	$22.375	Call	0	2
1/17/2020	$40.00	$25.300	Call	0	0
1/17/2020	$38.00	$27.275	Call	0	0
1/17/2020	$35.00	$30.375	Call	0	0
1/17/2020	$33.00	$32.300	Call	0	0
1/17/2020	$30.00	$35.375	Call	0	0
1/17/2020	$28.00	$37.325	Call	0	0
1/17/2020	$25.00	$40.275	Call	0	0
1/17/2020	$23.00	$42.350	Call	0	0
1/17/2020	$130.00	$64.550	Put	0	0
1/17/2020	$125.00	$59.675	Put	0	0	5.11274 (+0.313338)	-0.989998
1/17/2020	$120.00	$54.675	Put	0	0	4.82598 (+0.242027)	-0.989671
1/17/2020	$115.00	$49.675	Put	0	0	4.54427 (+0.566685)	-0.989005
1/17/2020	$110.00	$44.675	Put	0	0	4.24439 (+0.422673)	-0.988316
1/17/2020	$105.00	$40.075	Put	0	0	5.41073 (+1.63949)	-0.938212
1/17/2020	$100.00	$34.825	Put	0	0	4.36222 (+0.813435)	-0.962864
1/17/2020	$95.00	$29.850	Put	0	0	4.00346 (+0.989416)	-0.956147
1/17/2020	$90.00	$24.025	Put	0	16
1/17/2020	$85.00	$19.975	Put	0	15	3.32039 (+1.58276)	-0.925662
1/17/2020	$80.00	$14.975	Put	0	78	2.72543 (+1.48107)	-0.913211
1/17/2020	$75.00	$9.700	Put	0	57	1.48403 (+0.550931)	-0.96016
1/17/2020	$73.00	$7.700	Put	3	0	1.23585 (+0.216204)	-0.953891
1/17/2020	$72.50	$7.150	Put	0	0	0.991375 (+0.016953)	-0.976498
1/17/2020	$72.00	$6.675	Put	0	0	1.04443 (+0.11468)	-0.960845
1/17/2020	$71.50	$5.650	Put	0	0
1/17/2020	$71.00	$5.550	Put	0	0
1/17/2020	$70.50	$5.200	Put	0	0	0.919735 (-0.660665)	-0.940016
1/17/2020	$70.00	$4.650	Put	0	553	0.715402 (+0.159054)	-0.967891
1/17/2020	$69.50	$4.250	Put	0	0	0.872414 (+0.172276)	-0.906648
1/17/2020	$69.00	$3.700	Put	0	0	0.717188 (+0.161178)	-0.925027
1/17/2020	$68.50	$3.200	Put	0	0	0.636717 (+0.031388)	-0.918652
1/17/2020	$68.00	$2.655	Put	11	0	0.462849 (-0.086911)	-0.947313
1/17/2020	$67.50	$2.155	Put	1	0	0.398537 (-0.095263)	-0.937934
1/17/2020	$67.00	$1.645	Put	0	0	0.298498 (-0.054764)	-0.942138
1/17/2020	$66.50	$1.160	Put	0	0	0.251535 (-0.044475)	-0.900836
1/17/2020	$66.00	$0.700	Put	0	15	0.211697 (-0.097815)	-0.801233
1/17/2020	$65.50	$0.340	Put	0	42	0.200538 (-0.081697)	-0.56631
1/17/2020	$65.00	$0.125	Put	210	410	0.200195 (-0.079492)	-0.286832
1/17/2020	$64.50	$0.050	Put	62	24	0.23145 (-0.03639)	-0.126706
1/17/2020	$64.00	$0.025	Put	29	62 (+4)	0.268526 (-0.012861)	-0.061113
1/17/2020	$63.50	$0.045	Put	5	99 (-17)	0.391053 (+0.108324)	-0.072654
1/17/2020	$63.00	$0.040	Put	0	75 (+3)	0.459183 (+0.165296)	-0.058096
1/17/2020	$62.50	$0.015	Put	0	131	0.4541 (+0.140615)	-0.026365
1/17/2020	$62.00	$0.020	Put	0	467	0.539795 (+0.206845)	-0.027066
1/17/2020	$61.50	$0.020	Put	0	146	0.606877 (+0.199644)	-0.024623
1/17/2020	$61.00	$0.020	Put	0	108	0.678125 (+0.281641)	-0.023158
1/17/2020	$60.50	$0.020	Put	1	63	0.740676 (+0.300283)	-0.020748
1/17/2020	$60.00	$0.015	Put	2	5,930	0.777744 (+0.292048)	-0.015399
1/17/2020	$59.50	$0.035	Put	0	40	0.960941 (+0.35892)	-0.026665
1/17/2020	$59.00	$0.035	Put	0	107	1.03757 (+0.412361)	-0.025718
1/17/2020	$58.50	$0.045	Put	0	3 (-3)	1.16022 (+0.456961)	-0.028424
1/17/2020	$58.00	$0.015	Put	0	24	1.05007 (+0.304185)	-0.01179
1/17/2020	$57.50	$0.000	Put	0	1		0
1/17/2020	$57.00	$0.040	Put	0	81	1.34239 (+0.476383)	-0.022314
1/17/2020	$56.50	$0.070	Put	0	0	1.56067 (+0.640037)	-0.031665
1/17/2020	$56.00	$0.040	Put	0	667	1.4875 (+0.542121)	-0.02037
1/17/2020	$55.50	$0.070	Put	0	0	1.73291 (+0.822935)	-0.029553
1/17/2020	$55.00	$0.025	Put	0	1,140	1.54268 (+0.55886)	-0.013183
1/17/2020	$54.00	$0.035	Put	0	1 (-4)	1.75015 (+0.481317)	-0.015468
1/17/2020	$50.00	$0.005	Put	0	2,383	1.90997 (+0.556583)	-0.002627
1/17/2020	$47.00	$0.030	Put	0	328	2.7985 (+0.846822)	-0.008812
1/17/2020	$45.00	$0.030	Put	0	760	3.10596 (+0.943347)	-0.007813
1/17/2020	$43.00	$0.025	Put	0	1,531	3.3687 (+0.825064)	-0.006269
1/17/2020	$40.00	$0.025	Put	0	102	3.87272 (+1.21127)	-0.005233
1/17/2020	$38.00	$0.025	Put	0	96	4.266 (+1.28579)	-0.004978
1/17/2020	$35.00	$0.025	Put	0	438	4.8627 (+1.50527)	-0.004366
1/17/2020	$33.00	$0.020	Put	0	31	5.20742 (+1.06331)	-0.00344
1/17/2020	$30.00	$0.020	Put	0	117	5.86706 (+1.72419)	-0.002862
1/17/2020	$28.00	$0.020	Put	0	58	6.37072 (+1.88006)	-0.002663
1/17/2020	$25.00	$0.020	Put	0	64	7.18787 (+1.48652)	-0.002341
1/17/2020	$23.00	$0.020	Put	0	221	7.7875 (+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

Featured Article: Why Invest in Dividend Achievers?

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

NetApp Options Chain and Prices (NASDAQ:NTAP)

Adding

Adding

Adding NetApp Inc.

Options Chain

NetApp (NASDAQ:NTAP) Options Chain

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources