Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241018C00040000 | 2024-04-04 3:23PM EDT | 40.00 | 25.90 | 22.30 | 26.00 | 0.00 | - | 25 | 13 | 153.93% |
| NTNX241018C00045000 | 2024-02-29 12:18PM EDT | 45.00 | 20.20 | 19.20 | 21.60 | 0.00 | - | - | 1 | 138.57% |
| NTNX241018C00047500 | 2024-06-06 2:48PM EDT | 47.50 | 8.30 | 9.40 | 9.90 | 0.00 | - | 2 | 3 | 48.80% |
| NTNX241018C00050000 | 2024-06-18 3:12PM EDT | 50.00 | 7.00 | 7.00 | 8.20 | -0.65 | -8.50% | 3 | 148 | 47.27% |
| NTNX241018C00052500 | 2024-06-26 1:31PM EDT | 52.50 | 6.50 | 6.30 | 6.60 | +1.20 | +22.64% | 7 | 54 | 45.25% |
| NTNX241018C00055000 | 2024-06-20 9:33AM EDT | 55.00 | 4.60 | 5.10 | 5.30 | 0.00 | - | 100 | 233 | 44.39% |
| NTNX241018C00057500 | 2024-06-26 12:27PM EDT | 57.50 | 4.10 | 4.00 | 4.20 | +0.80 | +24.24% | 1 | 59 | 43.71% |
| NTNX241018C00060000 | 2024-06-20 3:28PM EDT | 60.00 | 2.60 | 3.10 | 3.30 | 0.00 | - | 23 | 66 | 43.30% |
| NTNX241018C00062500 | 2024-06-26 10:23AM EDT | 62.50 | 3.00 | 2.40 | 2.60 | +1.00 | +50.00% | 5 | 561 | 43.29% |
| NTNX241018C00065000 | 2024-06-24 3:47PM EDT | 65.00 | 1.40 | 1.80 | 2.00 | 0.00 | - | 3 | 80 | 42.97% |
| NTNX241018C00067500 | 2024-06-24 1:33PM EDT | 67.50 | 1.05 | 1.35 | 1.55 | 0.00 | - | 36 | 50 | 42.99% |
| NTNX241018C00070000 | 2024-06-26 10:52AM EDT | 70.00 | 1.05 | 1.00 | 1.20 | +0.24 | +29.63% | 1 | 1,380 | 43.09% |
| NTNX241018C00072500 | 2024-06-14 9:48AM EDT | 72.50 | 0.60 | 0.75 | 0.85 | 0.00 | - | 1 | 272 | 42.14% |
| NTNX241018C00075000 | 2024-06-25 10:06AM EDT | 75.00 | 0.52 | 0.55 | 0.65 | -0.14 | -21.21% | 2 | 118 | 42.31% |
| NTNX241018C00077500 | 2024-06-04 1:24PM EDT | 77.50 | 0.55 | 0.40 | 0.55 | 0.00 | - | 2 | 5 | 43.53% |
| NTNX241018C00080000 | 2024-06-24 3:00PM EDT | 80.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 15 | 447 | 44.29% |
| NTNX241018C00085000 | 2024-06-04 10:03AM EDT | 85.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 312 | 55.52% |
| NTNX241018C00090000 | 2024-05-30 9:41AM EDT | 90.00 | 0.92 | 0.05 | 0.80 | 0.00 | - | 2 | 7 | 53.52% |
| NTNX241018C00095000 | 2024-06-03 2:15PM EDT | 95.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 160 | 230 | 57.18% |
| NTNX241018C00100000 | 2024-05-30 11:07AM EDT | 100.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 8 | 44 | 50.49% |
| NTNX241018C00105000 | 2024-05-21 1:15PM EDT | 105.00 | 1.06 | 0.00 | 2.25 | 0.00 | - | - | 1 | 80.54% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241018P00035000 | 2024-02-23 4:09PM EDT | 35.00 | 0.83 | 0.00 | 2.55 | 0.00 | - | 4 | 4 | 73.73% |
| NTNX241018P00040000 | 2024-05-30 10:58AM EDT | 40.00 | 0.40 | 0.45 | 0.55 | 0.00 | - | 1 | 52 | 43.80% |
| NTNX241018P00042500 | 2024-06-17 11:20AM EDT | 42.50 | 0.95 | 0.70 | 0.85 | 0.00 | - | 56 | 92 | 42.48% |
| NTNX241018P00045000 | 2024-06-18 12:20PM EDT | 45.00 | 1.55 | 1.10 | 1.25 | 0.00 | - | 8 | 31 | 40.99% |
| NTNX241018P00047500 | 2024-06-18 12:45PM EDT | 47.50 | 2.25 | 1.65 | 1.85 | 0.00 | - | 37 | 744 | 40.21% |
| NTNX241018P00050000 | 2024-06-26 11:56AM EDT | 50.00 | 2.55 | 2.40 | 2.60 | 0.00 | - | 6 | 67 | 39.16% |
| NTNX241018P00052500 | 2024-06-26 1:42PM EDT | 52.50 | 3.40 | 3.30 | 3.60 | -0.70 | -17.07% | 7 | 323 | 38.62% |
| NTNX241018P00055000 | 2024-06-21 11:18AM EDT | 55.00 | 5.60 | 4.50 | 4.80 | 0.00 | - | 9 | 213 | 38.00% |
| NTNX241018P00057500 | 2024-06-20 1:44PM EDT | 57.50 | 7.70 | 5.90 | 6.10 | 0.00 | - | 1 | 96 | 36.50% |
| NTNX241018P00060000 | 2024-06-11 1:02PM EDT | 60.00 | 8.80 | 7.50 | 7.80 | 0.00 | - | 9 | 59 | 36.66% |
| NTNX241018P00062500 | 2024-06-25 12:21PM EDT | 62.50 | 10.25 | 9.20 | 9.50 | -0.45 | -4.21% | 1 | 64 | 35.18% |
| NTNX241018P00065000 | 2024-05-30 11:11AM EDT | 65.00 | 9.00 | 11.10 | 11.50 | 0.00 | - | 1 | 93 | 34.96% |
| NTNX241018P00067500 | 2024-06-17 10:02AM EDT | 67.50 | 14.00 | 13.20 | 13.50 | 0.00 | - | 7 | 71 | 33.01% |
| NTNX241018P00070000 | 2024-06-20 11:39AM EDT | 70.00 | 17.60 | 15.40 | 16.80 | 0.00 | - | 55 | 253 | 46.88% |
| NTNX241018P00072500 | 2024-06-06 3:28PM EDT | 72.50 | 20.20 | 16.20 | 18.30 | 0.00 | - | 1 | 85 | 36.91% |
| NTNX241018P00075000 | 2024-05-10 1:07PM EDT | 75.00 | 11.60 | 20.60 | 24.50 | 0.00 | - | 3 | 2 | 62.82% |
| NTNX241018P00080000 | 2024-05-06 12:46PM EDT | 80.00 | 17.90 | 24.90 | 28.80 | 0.00 | - | 1 | 2 | 61.77% |
© 2024 Yahoo. All rights reserved.