Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX251219C00020000 | 2024-01-22 10:32AM EDT | 20.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 61 | 66 | 0.00% |
| NTNX251219C00030000 | 2023-12-06 4:20PM EDT | 30.00 | 18.20 | 18.50 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| NTNX251219C00032500 | 2024-06-12 9:45AM EDT | 32.50 | 26.00 | 25.40 | 26.50 | 0.00 | - | 3 | 1 | 56.81% |
| NTNX251219C00035000 | 2024-01-31 12:58PM EDT | 35.00 | 26.25 | 32.00 | 37.00 | 0.00 | - | 5 | 7 | 117.90% |
| NTNX251219C00040000 | 2024-05-23 2:24PM EDT | 40.00 | 35.31 | 18.40 | 20.60 | 0.00 | - | 15 | 8 | 52.37% |
| NTNX251219C00042500 | 2024-01-22 12:51PM EDT | 42.50 | 20.70 | 19.60 | 21.30 | 0.00 | - | 8 | 20 | 58.31% |
| NTNX251219C00045000 | 2024-05-30 9:37AM EDT | 45.00 | 22.20 | 17.20 | 18.10 | 0.00 | - | 1 | 28 | 51.04% |
| NTNX251219C00047500 | 2023-11-02 10:31AM EDT | 47.50 | 4.70 | 8.60 | 10.00 | 0.00 | - | 9 | 11 | 22.75% |
| NTNX251219C00050000 | 2024-05-30 11:26AM EDT | 50.00 | 17.01 | 14.50 | 15.20 | 0.00 | - | 5 | 1,351 | 50.57% |
| NTNX251219C00052500 | 2024-02-29 2:02PM EDT | 52.50 | 20.50 | 19.30 | 21.90 | 0.00 | - | 1 | 5 | 77.34% |
| NTNX251219C00055000 | 2024-06-06 3:40PM EDT | 55.00 | 10.00 | 12.20 | 12.80 | 0.00 | - | 1 | 1,157 | 49.12% |
| NTNX251219C00057500 | 2024-02-12 1:39PM EDT | 57.50 | 13.95 | 18.70 | 21.00 | 0.00 | - | 1 | 1 | 80.79% |
| NTNX251219C00060000 | 2024-06-05 2:23PM EDT | 60.00 | 9.00 | 10.00 | 10.60 | 0.00 | - | 1 | 4 | 47.45% |
| NTNX251219C00062500 | 2024-05-30 11:59AM EDT | 62.50 | 10.50 | 9.00 | 9.70 | 0.00 | - | 13 | 11 | 47.02% |
| NTNX251219C00065000 | 2024-06-24 12:24PM EDT | 65.00 | 7.32 | 8.20 | 8.70 | 0.00 | - | 80 | 91 | 46.00% |
| NTNX251219C00070000 | 2024-06-24 11:50AM EDT | 70.00 | 6.43 | 6.60 | 7.20 | 0.00 | - | 60 | 105 | 45.18% |
| NTNX251219C00072500 | 2024-06-17 2:19PM EDT | 72.50 | 5.88 | 5.40 | 6.60 | 0.00 | - | 10 | 10 | 45.04% |
| NTNX251219C00080000 | 2024-05-29 2:50PM EDT | 80.00 | 13.10 | 4.20 | 4.70 | 0.00 | - | 1 | 104 | 43.10% |
| NTNX251219C00085000 | 2024-06-24 11:02AM EDT | 85.00 | 3.30 | 3.40 | 3.90 | 0.00 | - | 2 | 5 | 42.86% |
| NTNX251219C00090000 | 2024-05-30 11:24AM EDT | 90.00 | 2.90 | 2.50 | 3.20 | 0.00 | - | 1 | 1 | 42.47% |
| NTNX251219C00095000 | 2024-06-05 2:54PM EDT | 95.00 | 1.80 | 1.90 | 2.55 | 0.00 | - | - | 1 | 41.74% |
| NTNX251219C00100000 | 2024-06-06 2:48PM EDT | 100.00 | 1.23 | 1.35 | 2.15 | 0.00 | - | 18 | 96 | 41.81% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX251219P00022500 | 2023-09-14 3:29PM EDT | 22.50 | 1.55 | 1.35 | 1.80 | 0.00 | - | - | 1 | 63.14% |
| NTNX251219P00027500 | 2024-06-06 11:40AM EDT | 27.50 | 0.88 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 59.77% |
| NTNX251219P00035000 | 2024-06-18 12:10PM EDT | 35.00 | 2.20 | 0.00 | 2.45 | 0.00 | - | 2 | 21 | 43.01% |
| NTNX251219P00042500 | 2023-10-17 11:12AM EDT | 42.50 | 8.30 | 5.90 | 8.90 | 0.00 | - | - | 1 | 54.56% |
| NTNX251219P00050000 | 2024-02-14 11:46AM EDT | 50.00 | 7.60 | 5.00 | 6.80 | 0.00 | - | 4 | 0 | 35.60% |
| NTNX251219P00052500 | 2024-05-30 9:53AM EDT | 52.50 | 7.18 | 7.90 | 8.40 | 0.00 | - | 10 | 20 | 36.73% |
| NTNX251219P00055000 | 2024-05-30 3:49PM EDT | 55.00 | 8.38 | 9.10 | 9.60 | 0.00 | - | 78 | 192 | 35.85% |
| NTNX251219P00057500 | 2024-06-10 1:14PM EDT | 57.50 | 10.55 | 10.40 | 11.30 | 0.00 | - | 2 | 676 | 36.51% |
| NTNX251219P00060000 | 2024-06-11 2:29PM EDT | 60.00 | 12.30 | 11.80 | 12.40 | 0.00 | - | 100 | 180 | 34.56% |
| NTNX251219P00062500 | 2024-06-11 1:04PM EDT | 62.50 | 14.00 | 13.20 | 13.90 | 0.00 | - | 100 | 93 | 33.78% |
| NTNX251219P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 9.00 | 15.10 | 15.90 | 0.00 | - | 75 | 99 | 34.58% |
| NTNX251219P00067500 | 2024-06-10 1:14PM EDT | 67.50 | 16.70 | 16.50 | 17.20 | 0.00 | - | 5 | 129 | 32.36% |
| NTNX251219P00070000 | 2024-06-11 12:56PM EDT | 70.00 | 19.05 | 18.30 | 18.90 | 0.00 | - | 2 | 123 | 31.32% |
| NTNX251219P00075000 | 2024-05-20 1:50PM EDT | 75.00 | 12.60 | 22.40 | 23.50 | 0.00 | - | - | 100 | 33.52% |
© 2024 Yahoo. All rights reserved.