Stocks Options

LAST PRICE
107.3600
TODAY'S CHANGE (%)
Trending Down-0.5900 (-0.5465%)

Bid / Lots
106.7400/ 1
Ask / Lots
108.0000/ 1
Open / Previous Close
108.2800 / 107.9500
Day Range
Low 106.8500
High 108.8100
52 Week Range
Low 62.2900
High 112.4800
Volume
1,325,044
below 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 30.927

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	$50.50In the Money	$54.50In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$45.40In the Money	$49.50In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$40.60In the Money	$44.50In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$35.50In the Money	$39.50In 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	$1.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$30.60In the Money	$34.50In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$25.40In the Money	$29.60In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$20.10In the Money	$24.90In 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	$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	$19.10In the Money	$23.70In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$18.20In the Money	$22.90In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$17.10In the Money	$21.80In 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	$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	$16.10In the Money	$20.90In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$15.50In the Money	$19.00In 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	$0.90Out 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	$18.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$13.20In the Money	$17.80In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$12.20In the Money	$16.90In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
NTAPIn the Money	$11.10In the Money	$15.80In 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	$0.20Out of the Money	$0.32Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
NTAPIn the Money	$10.70In the Money	$14.10In 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	$1.00Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
NTAPIn the Money	$9.10In the Money	$13.90In 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	$8.50In the Money	$12.40In 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	$7.60In the Money	$11.40In the Money	$5.27In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$98.00	NTAPOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
NTAPIn the Money	$6.50In the Money	$10.40In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
NTAPIn the Money	$5.50In the Money	$9.40In the Money	$5.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$100.00	NTAPOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
NTAPIn the Money	$4.50In the Money	$8.40In the Money	$6.17In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$101.00	NTAPOut of the Money	$0.00Out of the Money	$1.00Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	121Out of the Money
NTAPIn the Money	$3.60In the Money	$6.90In the Money	$5.25In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$102.00	NTAPOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
NTAPIn the Money	$3.80In the Money	$6.50In the Money	$4.16In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$103.00	NTAPOut of the Money	$0.00Out of the Money	$0.60Out of the Money	$1.85Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
NTAPIn the Money	$3.00In the Money	$5.50In the Money	$3.55In the Money	$0.24In the Money	2In the Money	90In the Money	Filter Table By Strike Price of$104.00	NTAPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
NTAPIn the Money	$2.30In the Money	$2.80In the Money	$2.65In the Money	$0.80In the Money	2In the Money	292In the Money	Filter Table By Strike Price of$105.00	NTAPNear the Money	$0.15Near the Money	$0.25Near the Money	$0.25Near the Money	$0.00Near the Money	---Near the Money	84Near the Money
NTAPIn the Money	$1.55In the Money	$1.90In the Money	$1.97In the Money	$-0.11In the Money	1In the Money	110In the Money	Filter Table By Strike Price of$106.00	NTAPNear the Money	$0.30Near the Money	$0.40Near the Money	$0.40Near the Money	$-0.05Near the Money	17Near the Money	71Near the Money
NTAPUnderlying issue's last price	$1.05Underlying issue's last price	$1.20Underlying issue's last price	$1.25Underlying issue's last price	$-0.55Underlying issue's last price	61Underlying issue's last price	162Underlying issue's last price	Filter Table By Strike Price of$107.00Underlying issue's last price	NTAPUnderlying issue's last price	$0.60Underlying issue's last price	$0.75Underlying issue's last price	$0.56Underlying issue's last price	$-0.34Underlying issue's last price	5Underlying issue's last price	71Underlying issue's last price
NTAPNear the Money	$0.55Near the Money	$0.70Near the Money	$0.85Near the Money	$-0.17Near the Money	8Near the Money	19Near the Money	Filter Table By Strike Price of$108.00	NTAPIn the Money	$1.10In the Money	$1.25In the Money	$1.38In the Money	$0.00In the Money	---In the Money	12In the Money
NTAPNear the Money	$0.25Near the Money	$0.40Near the Money	$0.85Near the Money	$0.23Near the Money	4Near the Money	14Near the Money	Filter Table By Strike Price of$109.00	NTAPIn the Money	$0.80In the Money	$2.00In the Money	$1.77In the Money	$1.77In the Money	4In the Money	---In the Money
NTAPNear the Money	$0.10Near the Money	$0.20Near the Money	$0.36Near the Money	$0.00Near the Money	---Near the Money	76Near the Money	Filter Table By Strike Price of$110.00	NTAPIn the Money	$2.60In the Money	$2.85In the Money	$2.13In the Money	$2.13In the Money	4In the Money	---In the Money
NTAPOut of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.25Out of the Money	$-0.20Out of the Money	6Out of the Money	6Out of the Money	Filter Table By Strike Price of$111.00	NTAPIn the Money	$3.40In the Money	$5.50In 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	$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	$2.75In the Money	$6.50In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money	Filter Table By Strike Price of$113.00	NTAPIn the Money	$3.60In the Money	$7.40In 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	$0.25Out 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	$4.80In the Money	$8.40In 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	$0.10Out 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	$5.40In the Money	$9.60In 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	$0.25Out 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	$6.80In the Money	$10.40In 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	$0.75Out 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	$7.50In the Money	$11.50In 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	$0.70Out 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	$8.40In 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	$0.70Out 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	$9.20In the Money	$13.80In 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	$0.70Out 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	$11.00In the Money	$14.30In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$121.00	NTAPIn the Money	$12.60In 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	$1.35Out 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$122.00	NTAPIn the Money	$14.10In the Money	$14.90In 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$123.00	NTAPIn the Money	$14.00In the Money	$17.30In 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	$0.75Out 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	$15.20In the Money	$19.40In 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	$0.75Out 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	$20.50In the Money	$24.20In 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	$1.00Out 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	$25.60In the Money	$29.50In 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	$1.00Out 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	$30.60In the Money	$34.50In 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	$1.00Out 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	$35.70In the Money	$39.50In 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	$1.00Out 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	$40.80In the Money	$44.40In 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)