Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00035000 | 2024-03-27 10:12AM EDT | 35.00 | 25.60 | 26.40 | 27.70 | 0.00 | - | 2 | 6 | 0.00% |
| NTNX240517C00042500 | 2024-04-19 12:03PM EDT | 42.50 | 16.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTNX240517C00050000 | 2024-04-19 12:33PM EDT | 50.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTNX240517C00052500 | 2024-04-18 2:22PM EDT | 52.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTNX240517C00055000 | 2024-04-29 10:08AM EDT | 55.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX240517C00057500 | 2024-05-01 12:57PM EDT | 57.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX240517C00060000 | 2024-05-06 3:07PM EDT | 60.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| NTNX240517C00062500 | 2024-05-06 3:55PM EDT | 62.50 | 3.34 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NTNX240517C00065000 | 2024-05-06 3:55PM EDT | 65.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.20% |
| NTNX240517C00067500 | 2024-05-06 3:55PM EDT | 67.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 253 | 0 | 6.25% |
| NTNX240517C00070000 | 2024-05-06 3:54PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTNX240517C00072500 | 2024-05-06 11:48AM EDT | 72.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTNX240517C00075000 | 2024-04-30 10:24AM EDT | 75.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NTNX240517C00080000 | 2024-04-26 12:31PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| NTNX240517C00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 109.67% |
| NTNX240517C00095000 | 2024-03-27 12:27PM EDT | 95.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 162.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| NTNX240517P00047500 | 2024-04-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTNX240517P00050000 | 2024-05-01 3:07PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTNX240517P00052500 | 2024-05-06 9:39AM EDT | 52.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTNX240517P00055000 | 2024-05-06 3:17PM EDT | 55.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NTNX240517P00057500 | 2024-05-06 3:17PM EDT | 57.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NTNX240517P00060000 | 2024-05-06 3:55PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 12.50% |
| NTNX240517P00062500 | 2024-05-06 3:56PM EDT | 62.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| NTNX240517P00065000 | 2024-05-06 3:55PM EDT | 65.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| NTNX240517P00067500 | 2024-05-03 9:37AM EDT | 67.50 | 5.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTNX240517P00070000 | 2024-03-26 10:39AM EDT | 70.00 | 7.72 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 165.48% |
| NTNX240517P00072500 | 2024-05-02 10:28AM EDT | 72.50 | 11.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTNX240517P00075000 | 2024-04-04 9:48AM EDT | 75.00 | 10.40 | 11.70 | 13.60 | 0.00 | - | 4 | 0 | 132.47% |
© 2024 Yahoo. All rights reserved.