Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240621C00017500 | 2024-04-12 9:35AM EDT | 17.50 | 44.70 | 49.00 | 52.50 | 0.00 | - | 1 | 1 | 0.00% |
| NTNX240621C00020000 | 2024-01-19 12:51PM EDT | 20.00 | 35.30 | 36.80 | 41.50 | 0.00 | - | 1 | 41 | 0.00% |
| NTNX240621C00022500 | 2024-02-29 3:05PM EDT | 22.50 | 40.47 | 37.70 | 42.00 | 0.00 | - | - | 2 | 0.00% |
| NTNX240621C00025000 | 2023-12-14 2:20PM EDT | 25.00 | 22.40 | 23.70 | 28.40 | 0.00 | - | 5 | 3 | 0.00% |
| NTNX240621C00027500 | 2024-03-13 10:53AM EDT | 27.50 | 37.50 | 34.50 | 37.80 | 0.00 | - | 2 | 55 | 0.00% |
| NTNX240621C00030000 | 2024-03-18 10:19AM EDT | 30.00 | 33.84 | 29.90 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| NTNX240621C00032500 | 2024-05-15 10:17AM EDT | 32.50 | 37.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NTNX240621C00035000 | 2024-04-12 1:46PM EDT | 35.00 | 28.98 | 31.40 | 35.50 | 0.00 | - | 1 | 37 | 0.00% |
| NTNX240621C00037500 | 2024-04-19 10:19AM EDT | 37.50 | 21.96 | 31.30 | 35.50 | 0.00 | - | 2 | 388 | 156.35% |
| NTNX240621C00040000 | 2024-04-30 11:28AM EDT | 40.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX240621C00042500 | 2024-04-01 11:01AM EDT | 42.50 | 22.00 | 16.70 | 20.60 | 0.00 | - | 1 | 354 | 0.00% |
| NTNX240621C00045000 | 2024-01-30 11:57AM EDT | 45.00 | 14.09 | 16.70 | 20.50 | 0.00 | - | 1 | 710 | 0.00% |
| NTNX240621C00047500 | 2024-05-15 10:59AM EDT | 47.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTNX240621C00050000 | 2024-05-20 10:32AM EDT | 50.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTNX240621C00052500 | 2024-05-20 11:33AM EDT | 52.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTNX240621C00055000 | 2024-05-10 9:30AM EDT | 55.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX240621C00057500 | 2024-05-14 3:26PM EDT | 57.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NTNX240621C00060000 | 2024-05-17 3:21PM EDT | 60.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NTNX240621C00062500 | 2024-05-20 11:21AM EDT | 62.50 | 10.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTNX240621C00065000 | 2024-05-20 3:51PM EDT | 65.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| NTNX240621C00067500 | 2024-05-20 3:29PM EDT | 67.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTNX240621C00070000 | 2024-05-20 3:55PM EDT | 70.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| NTNX240621C00072500 | 2024-05-20 3:54PM EDT | 72.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.39% |
| NTNX240621C00075000 | 2024-05-20 3:57PM EDT | 75.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 3.13% |
| NTNX240621C00077500 | 2024-05-20 3:20PM EDT | 77.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 6.25% |
| NTNX240621C00080000 | 2024-05-20 3:01PM EDT | 80.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NTNX240621C00085000 | 2024-05-20 2:48PM EDT | 85.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NTNX240621C00090000 | 2024-05-20 11:40AM EDT | 90.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTNX240621C00095000 | 2024-05-20 12:43PM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NTNX240621C00100000 | 2024-05-17 11:40AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240621P00025000 | 2023-10-24 3:56PM EDT | 25.00 | 0.94 | 0.30 | 0.45 | 0.00 | - | - | 3 | 201.95% |
| NTNX240621P00027500 | 2023-09-28 2:48PM EDT | 27.50 | 1.60 | 1.55 | 1.75 | 0.00 | - | 300 | 300 | 260.55% |
| NTNX240621P00030000 | 2023-09-28 1:55PM EDT | 30.00 | 2.25 | 2.25 | 2.45 | 0.00 | - | 120 | 120 | 266.99% |
| NTNX240621P00032500 | 2024-01-04 10:43AM EDT | 32.50 | 0.75 | 0.05 | 1.25 | 0.00 | - | 7 | 308 | 174.61% |
| NTNX240621P00035000 | 2024-02-12 3:14PM EDT | 35.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 20 | 260 | 183.20% |
| NTNX240621P00037500 | 2023-12-28 3:24PM EDT | 37.50 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 49 | 148.44% |
| NTNX240621P00040000 | 2024-05-06 9:47AM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTNX240621P00042500 | 2024-01-19 12:19PM EDT | 42.50 | 1.25 | 0.10 | 1.35 | 0.00 | - | 31 | 32 | 126.32% |
| NTNX240621P00045000 | 2024-03-22 10:31AM EDT | 45.00 | 0.80 | 0.50 | 0.90 | 0.00 | - | 4 | 1,091 | 114.01% |
| NTNX240621P00047500 | 2024-05-17 12:41PM EDT | 47.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NTNX240621P00050000 | 2024-05-17 11:43AM EDT | 50.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTNX240621P00052500 | 2024-05-16 11:23AM EDT | 52.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTNX240621P00055000 | 2024-05-20 3:38PM EDT | 55.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NTNX240621P00057500 | 2024-05-20 3:52PM EDT | 57.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| NTNX240621P00060000 | 2024-05-20 3:14PM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTNX240621P00062500 | 2024-05-20 3:43PM EDT | 62.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NTNX240621P00065000 | 2024-05-20 3:25PM EDT | 65.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 6.25% |
| NTNX240621P00067500 | 2024-05-20 3:48PM EDT | 67.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| NTNX240621P00070000 | 2024-05-20 2:48PM EDT | 70.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 3.13% |
| NTNX240621P00072500 | 2024-05-20 2:31PM EDT | 72.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| NTNX240621P00075000 | 2024-05-17 11:00AM EDT | 75.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX240621P00080000 | 2024-03-19 9:41AM EDT | 80.00 | 18.10 | 20.20 | 21.60 | 0.00 | - | 5 | 8 | 188.27% |
© 2024 Yahoo. All rights reserved.