Stocks Options

LAST PRICE
104.6400
TODAY'S CHANGE (%)
Trending Up2.5200 (2.4677%)

Bid / Lots
103.1000/ 1
Ask / Lots
106.9400/ 2
Open / Previous Close
103.2500 / 102.1200
Day Range
Low 103.0423
High 104.7300
52 Week Range
Low 61.5400
High 112.4800
Volume
2,463,599
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 30.725

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
NTAPIn the Money	$47.10In the Money	$51.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	NTAPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$42.10In the Money	$46.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$60.00	NTAPOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$37.20In the Money	$42.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$65.00	NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$32.50In the Money	$36.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$70.00	NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$27.50In the Money	$32.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	NTAPOut of the Money	$0.00Out of the Money	$2.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$22.80In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	NTAPOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$17.90In the Money	$21.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	NTAPOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$16.60In the Money	$20.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$86.00	NTAPOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$15.70In the Money	$19.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$87.00	NTAPOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$15.10In the Money	$18.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$88.00	NTAPOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$14.00In the Money	$17.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$89.00	NTAPOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$12.80In the Money	$15.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	NTAPOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$11.60In the Money	$15.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$91.00	NTAPOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$10.80In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$92.00	NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$9.60In the Money	$13.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$93.00	NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$8.60In the Money	$12.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$94.00	NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTAPIn the Money	$7.70In the Money	$10.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NTAPIn the Money	$7.40In the Money	$10.40In the Money	$7.91In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$96.00	NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTAPIn the Money	$6.30In the Money	$9.10In the Money	$5.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$97.00	NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.99Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
NTAPIn the Money	$5.20In the Money	$7.90In the Money	$5.27In the Money	$1.47In the Money	7In the Money	19In the Money	Filter Table By Strike Price of$98.00	NTAPOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.33Out of the Money	$-0.07Out of the Money	8Out of the Money	19Out of the Money
NTAPIn the Money	$4.20In the Money	$7.50In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$99.00	NTAPOut of the Money	$0.00Out of the Money	$0.55Out of the Money	$0.13Out of the Money	$-0.37Out of the Money	4Out of the Money	33Out of the Money
NTAPIn the Money	$4.40In the Money	$5.20In the Money	$1.90In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$100.00	NTAPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$2.15Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
NTAPIn the Money	$3.80In the Money	$4.80In the Money	$3.00In the Money	$0.95In the Money	8In the Money	19In the Money	Filter Table By Strike Price of$101.00	NTAPOut of the Money	$0.10Out of the Money	$0.25Out of the Money	$1.25Out of the Money	$0.00Out of the Money	---Out of the Money	116Out of the Money
NTAPIn the Money	$2.95In the Money	$4.70In the Money	$2.56In the Money	$1.07In the Money	11In the Money	141In the Money	Filter Table By Strike Price of$102.00	NTAPNear the Money	$0.25Near the Money	$0.35Near the Money	$0.32Near the Money	$-1.00Near the Money	38Near the Money	32Near the Money
NTAPIn the Money	$2.20In the Money	$2.40In the Money	$2.25In the Money	$1.50In the Money	21In the Money	66In the Money	Filter Table By Strike Price of$103.00	NTAPNear the Money	$0.45Near the Money	$0.55Near the Money	$1.85Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
NTAPUnderlying issue's last price	$1.55Underlying issue's last price	$1.70Underlying issue's last price	$1.50Underlying issue's last price	$0.45Underlying issue's last price	20Underlying issue's last price	74Underlying issue's last price	Filter Table By Strike Price of$104.00Underlying issue's last price	NTAPUnderlying issue's last price	$0.75Underlying issue's last price	$0.90Underlying issue's last price	$0.86Underlying issue's last price	$0.86Underlying issue's last price	17Underlying issue's last price	---Underlying issue's last price
NTAPNear the Money	$1.00Near the Money	$1.15Near the Money	$1.00Near the Money	$0.40Near the Money	32Near the Money	269Near the Money	Filter Table By Strike Price of$105.00	NTAPIn the Money	$1.20In the Money	$1.40In the Money	$1.50In the Money	$-4.03In the Money	11In the Money	6In the Money
NTAPNear the Money	$0.60Near the Money	$0.70Near the Money	$0.60Near the Money	$0.35Near the Money	24Near the Money	41Near the Money	Filter Table By Strike Price of$106.00	NTAPIn the Money	$1.80In the Money	$3.70In the Money	$8.50In the Money	$0.00In the Money	---In the Money	10In the Money
NTAPNear the Money	$0.30Near the Money	$0.40Near the Money	$0.20Near the Money	$0.15Near the Money	4Near the Money	110Near the Money	Filter Table By Strike Price of$107.00	NTAPIn the Money	$2.00In the Money	$2.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.15Out of the Money	$0.95Out of the Money	$0.15Out of the Money	$-0.75Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$108.00	NTAPIn the Money	$2.45In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$109.00	NTAPIn the Money	$2.55In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$-0.01Out of the Money	46Out of the Money	14Out of the Money	Filter Table By Strike Price of$110.00	NTAPIn the Money	$3.60In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$0.85Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$111.00	NTAPIn the Money	$4.50In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$1.64Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$112.00	NTAPIn the Money	$6.30In the Money	$8.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$113.00	NTAPIn the Money	$6.60In the Money	$10.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$114.00	NTAPIn the Money	$7.60In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$115.00	NTAPIn the Money	$8.50In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$116.00	NTAPIn the Money	$9.60In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$117.00	NTAPIn the Money	$10.60In the Money	$14.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$118.00	NTAPIn the Money	$11.60In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$119.00	NTAPIn the Money	$13.00In the Money	$16.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$120.00	NTAPIn the Money	$13.60In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$125.00	NTAPIn the Money	$18.80In the Money	$22.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$130.00	NTAPIn the Money	$23.50In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$135.00	NTAPIn the Money	$28.50In the Money	$32.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$140.00	NTAPIn the Money	$33.50In the Money	$38.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$145.00	NTAPIn the Money	$38.50In the Money	$43.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
NTAPOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$150.00	NTAPIn the Money	$43.50In the Money	$48.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

NetApp Inc
NASDAQ:NTAPUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 10, 2024)

Put Options (expires Friday May 10, 2024)