Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240920C00037500 | 2024-05-28 11:42AM EDT | 37.50 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTNX240920C00040000 | 2024-06-10 2:43PM EDT | 40.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTNX240920C00042500 | 2024-05-30 10:09AM EDT | 42.50 | 17.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTNX240920C00045000 | 2024-06-13 10:52AM EDT | 45.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX240920C00047500 | 2024-06-07 12:44PM EDT | 47.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX240920C00050000 | 2024-06-13 3:48PM EDT | 50.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NTNX240920C00052500 | 2024-06-12 11:34AM EDT | 52.50 | 5.92 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| NTNX240920C00055000 | 2024-06-13 1:11PM EDT | 55.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NTNX240920C00057500 | 2024-06-13 11:09AM EDT | 57.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NTNX240920C00060000 | 2024-06-13 3:42PM EDT | 60.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| NTNX240920C00062500 | 2024-06-13 2:47PM EDT | 62.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTNX240920C00065000 | 2024-06-13 12:01PM EDT | 65.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTNX240920C00067500 | 2024-06-12 9:44AM EDT | 67.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTNX240920C00070000 | 2024-06-13 3:58PM EDT | 70.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NTNX240920C00072500 | 2024-06-13 11:09AM EDT | 72.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NTNX240920C00075000 | 2024-06-13 12:55PM EDT | 75.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTNX240920C00077500 | 2024-06-04 3:50PM EDT | 77.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTNX240920C00080000 | 2024-06-07 1:02PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTNX240920C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTNX240920C00090000 | 2024-05-30 11:36AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NTNX240920C00095000 | 2024-05-29 12:35PM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| NTNX240920C00100000 | 2024-06-11 10:32AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NTNX240920C00105000 | 2024-05-29 3:58PM EDT | 105.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240920P00030000 | 2024-06-11 2:24PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTNX240920P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| NTNX240920P00037500 | 2024-06-10 11:48AM EDT | 37.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NTNX240920P00040000 | 2024-06-10 11:48AM EDT | 40.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NTNX240920P00042500 | 2024-06-13 11:54AM EDT | 42.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NTNX240920P00045000 | 2024-06-11 2:24PM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTNX240920P00047500 | 2024-06-10 3:48PM EDT | 47.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTNX240920P00050000 | 2024-06-13 11:17AM EDT | 50.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NTNX240920P00052500 | 2024-06-13 10:17AM EDT | 52.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NTNX240920P00055000 | 2024-06-13 9:33AM EDT | 55.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NTNX240920P00057500 | 2024-06-12 10:32AM EDT | 57.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NTNX240920P00060000 | 2024-06-13 11:35AM EDT | 60.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NTNX240920P00062500 | 2024-05-31 12:49PM EDT | 62.50 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTNX240920P00065000 | 2024-06-12 9:30AM EDT | 65.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX240920P00067500 | 2024-06-12 9:30AM EDT | 67.50 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX240920P00070000 | 2024-05-30 11:48AM EDT | 70.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTNX240920P00072500 | 2024-05-30 12:54PM EDT | 72.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTNX240920P00075000 | 2024-05-30 11:48AM EDT | 75.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX240920P00080000 | 2024-05-28 10:53AM EDT | 80.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTNX240920P00085000 | 2024-05-02 12:18PM EDT | 85.00 | 24.10 | 28.60 | 31.80 | 0.00 | - | - | 1 | 0.00% |
| NTNX240920P00090000 | 2024-05-21 10:46AM EDT | 90.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.