Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240719C00022500 | 2024-01-18 11:21AM EDT | 22.50 | 31.00 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 448.34% |
| NTNX240719C00032500 | 2024-04-29 12:50PM EDT | 32.50 | 30.68 | 39.60 | 43.10 | 0.00 | - | 5 | 2 | 774.61% |
| NTNX240719C00035000 | 2023-12-14 11:01AM EDT | 35.00 | 12.70 | 14.60 | 18.90 | 0.00 | - | - | 5 | 0.00% |
| NTNX240719C00037500 | 2024-03-07 10:41AM EDT | 37.50 | 28.50 | 27.20 | 31.10 | 0.00 | - | 1 | 1 | 438.57% |
| NTNX240719C00040000 | 2024-05-24 3:22PM EDT | 40.00 | 32.25 | 13.40 | 15.60 | 0.00 | - | 1 | 29 | 113.38% |
| NTNX240719C00042500 | 2024-06-21 9:31AM EDT | 42.50 | 10.00 | 12.10 | 12.60 | 0.00 | - | 1 | 88 | 64.84% |
| NTNX240719C00045000 | 2024-06-26 12:35PM EDT | 45.00 | 10.00 | 9.70 | 10.00 | +0.53 | +5.60% | 2 | 236 | 52.83% |
| NTNX240719C00047500 | 2024-06-26 10:22AM EDT | 47.50 | 7.10 | 7.20 | 7.60 | +0.70 | +10.94% | 1 | 51 | 50.78% |
| NTNX240719C00050000 | 2024-06-25 3:37PM EDT | 50.00 | 4.17 | 5.00 | 5.60 | +0.52 | +14.25% | 5 | 228 | 50.15% |
| NTNX240719C00052500 | 2024-06-26 12:27PM EDT | 52.50 | 3.15 | 3.00 | 3.30 | +1.01 | +47.20% | 7 | 330 | 37.79% |
| NTNX240719C00055000 | 2024-06-26 1:16PM EDT | 55.00 | 1.65 | 1.60 | 1.70 | +0.60 | +57.14% | 111 | 1,054 | 33.59% |
| NTNX240719C00057500 | 2024-06-26 12:48PM EDT | 57.50 | 0.75 | 0.70 | 0.80 | +0.25 | +50.00% | 80 | 770 | 33.20% |
| NTNX240719C00060000 | 2024-06-26 12:21PM EDT | 60.00 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 32 | 1,853 | 35.25% |
| NTNX240719C00062500 | 2024-06-26 12:47PM EDT | 62.50 | 0.20 | 0.10 | 0.25 | +0.04 | +25.00% | 30 | 512 | 39.40% |
| NTNX240719C00065000 | 2024-06-26 1:13PM EDT | 65.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 6 | 737 | 42.38% |
| NTNX240719C00067500 | 2024-06-25 10:22AM EDT | 67.50 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 238 | 49.41% |
| NTNX240719C00070000 | 2024-06-20 12:08PM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 613 | 46.48% |
| NTNX240719C00072500 | 2024-06-24 9:47AM EDT | 72.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 134 | 51.95% |
| NTNX240719C00075000 | 2024-06-25 10:23AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 146 | 2,504 | 51.95% |
| NTNX240719C00077500 | 2024-06-11 3:59PM EDT | 77.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 39 | 68.56% |
| NTNX240719C00080000 | 2024-06-26 12:13PM EDT | 80.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 40 | 373 | 60.94% |
| NTNX240719C00085000 | 2024-06-18 10:21AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 791 | 69.53% |
| NTNX240719C00090000 | 2024-06-14 11:40AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 33 | 88.28% |
| NTNX240719C00095000 | 2024-06-06 9:57AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 16 | 84.38% |
| NTNX240719C00100000 | 2024-05-30 10:54AM EDT | 100.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 46 | 116.60% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240719P00022500 | 2024-01-10 10:30AM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| NTNX240719P00030000 | 2024-05-30 9:30AM EDT | 30.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 127.93% |
| NTNX240719P00032500 | 2023-11-24 1:12PM EDT | 32.50 | 1.48 | 0.60 | 0.70 | 0.00 | - | 55 | 55 | 149.71% |
| NTNX240719P00035000 | 2024-01-30 1:17PM EDT | 35.00 | 0.55 | 0.05 | 1.55 | 0.00 | - | 20 | 21 | 139.84% |
| NTNX240719P00040000 | 2024-06-20 10:51AM EDT | 40.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 256 | 75.10% |
| NTNX240719P00042500 | 2024-06-25 3:31PM EDT | 42.50 | 0.08 | 0.05 | 0.30 | -0.27 | -77.14% | 9 | 201 | 61.13% |
| NTNX240719P00045000 | 2024-06-24 11:21AM EDT | 45.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 290 | 51.17% |
| NTNX240719P00047500 | 2024-06-26 1:07PM EDT | 47.50 | 0.15 | 0.10 | 0.20 | -0.16 | -51.61% | 5 | 196 | 39.65% |
| NTNX240719P00050000 | 2024-06-26 1:07PM EDT | 50.00 | 0.35 | 0.30 | 0.40 | -0.26 | -42.62% | 8 | 535 | 34.96% |
| NTNX240719P00052500 | 2024-06-26 11:11AM EDT | 52.50 | 0.90 | 0.75 | 0.90 | -0.62 | -40.79% | 11 | 779 | 32.15% |
| NTNX240719P00055000 | 2024-06-26 1:18PM EDT | 55.00 | 1.85 | 1.80 | 1.90 | -1.15 | -38.33% | 11 | 470 | 30.37% |
| NTNX240719P00057500 | 2024-06-26 12:37PM EDT | 57.50 | 3.34 | 3.40 | 3.60 | -1.66 | -33.20% | 4 | 213 | 31.52% |
| NTNX240719P00060000 | 2024-06-26 12:44PM EDT | 60.00 | 5.60 | 5.40 | 5.70 | -1.60 | -22.22% | 3 | 434 | 32.81% |
| NTNX240719P00062500 | 2024-06-26 1:11PM EDT | 62.50 | 7.90 | 7.80 | 8.20 | -1.90 | -19.39% | 5 | 508 | 42.09% |
| NTNX240719P00065000 | 2024-06-26 1:01PM EDT | 65.00 | 10.40 | 10.30 | 10.60 | -1.80 | -14.75% | 6 | 375 | 46.09% |
| NTNX240719P00067500 | 2024-06-18 2:19PM EDT | 67.50 | 13.70 | 12.60 | 13.10 | 0.00 | - | 11 | 5 | 53.52% |
| NTNX240719P00070000 | 2024-05-31 12:37PM EDT | 70.00 | 16.91 | 14.80 | 15.70 | 0.00 | - | 1 | 0 | 65.53% |
| NTNX240719P00072500 | 2024-06-07 10:11AM EDT | 72.50 | 18.60 | 17.80 | 18.10 | 0.00 | - | 4 | 110 | 54.69% |
| NTNX240719P00075000 | 2024-05-29 9:47AM EDT | 75.00 | 6.90 | 20.00 | 20.80 | 0.00 | - | 1 | 9 | 50.78% |
| NTNX240719P00077500 | 2024-05-30 2:42PM EDT | 77.50 | 21.10 | 22.60 | 23.20 | 0.00 | - | 50 | 0 | 55.47% |
| NTNX240719P00080000 | 2024-06-06 2:55PM EDT | 80.00 | 27.40 | 23.80 | 25.90 | 0.00 | - | 1 | 8 | 100.59% |
| NTNX240719P00085000 | 2024-02-29 4:53PM EDT | 85.00 | 21.95 | 21.30 | 23.80 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.