Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 396.00% |
| NTNX240719C00032500 | 2024-04-29 12:50PM EDT | 32.50 | 30.68 | 39.60 | 43.10 | 0.00 | - | 5 | 2 | 787.11% |
| 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 | 438.82% |
| NTNX240719C00040000 | 2024-05-24 3:22PM EDT | 40.00 | 32.25 | 13.40 | 15.60 | 0.00 | - | 1 | 29 | 0.00% |
| NTNX240719C00042500 | 2024-06-21 9:31AM EDT | 42.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| NTNX240719C00045000 | 2024-06-27 11:02AM EDT | 45.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 0.00% |
| NTNX240719C00047500 | 2024-06-26 10:22AM EDT | 47.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| NTNX240719C00050000 | 2024-06-27 3:18PM EDT | 50.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 0.00% |
| NTNX240719C00052500 | 2024-06-27 1:32PM EDT | 52.50 | 4.92 | 0.00 | 0.00 | 0.00 | - | 6 | 331 | 0.00% |
| NTNX240719C00055000 | 2024-06-28 3:50PM EDT | 55.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 86 | 870 | 0.00% |
| NTNX240719C00057500 | 2024-06-28 2:52PM EDT | 57.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 485 | 1,009 | 1.56% |
| NTNX240719C00060000 | 2024-06-28 3:50PM EDT | 60.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 148 | 1,874 | 6.25% |
| NTNX240719C00062500 | 2024-06-28 3:54PM EDT | 62.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 26 | 503 | 12.50% |
| NTNX240719C00065000 | 2024-06-28 2:04PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 766 | 12.50% |
| NTNX240719C00067500 | 2024-06-28 10:55AM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 232 | 12.50% |
| NTNX240719C00070000 | 2024-06-26 2:51PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 606 | 25.00% |
| NTNX240719C00072500 | 2024-06-24 9:47AM EDT | 72.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 25.00% |
| NTNX240719C00075000 | 2024-06-27 11:29AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 2,498 | 25.00% |
| NTNX240719C00077500 | 2024-06-11 3:59PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 25.00% |
| NTNX240719C00080000 | 2024-06-27 9:38AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 430 | 25.00% |
| NTNX240719C00085000 | 2024-06-18 10:21AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 791 | 50.00% |
| NTNX240719C00090000 | 2024-06-14 11:40AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 50.00% |
| NTNX240719C00095000 | 2024-06-06 9:57AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 50.00% |
| NTNX240719C00100000 | 2024-05-30 10:54AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 46 | 95.31% |
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 | 1.00 | 0.00 | - | 1 | 2 | 186.13% |
| NTNX240719P00032500 | 2023-11-24 1:12PM EDT | 32.50 | 1.48 | 0.60 | 0.70 | 0.00 | - | 55 | 55 | 177.05% |
| NTNX240719P00035000 | 2024-01-30 1:17PM EDT | 35.00 | 0.55 | 0.05 | 1.55 | 0.00 | - | 20 | 21 | 166.50% |
| NTNX240719P00040000 | 2024-06-20 10:51AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 25.00% |
| NTNX240719P00042500 | 2024-06-27 10:03AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 25.00% |
| NTNX240719P00045000 | 2024-06-27 11:23AM EDT | 45.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 292 | 25.00% |
| NTNX240719P00047500 | 2024-06-28 3:55PM EDT | 47.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 194 | 25.00% |
| NTNX240719P00050000 | 2024-06-28 2:41PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 33 | 530 | 12.50% |
| NTNX240719P00052500 | 2024-06-28 1:51PM EDT | 52.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 25 | 754 | 6.25% |
| NTNX240719P00055000 | 2024-06-28 3:55PM EDT | 55.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 34 | 507 | 3.13% |
| NTNX240719P00057500 | 2024-06-28 3:36PM EDT | 57.50 | 2.23 | 0.00 | 0.00 | 0.00 | - | 16 | 242 | 0.00% |
| NTNX240719P00060000 | 2024-06-28 12:57PM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 422 | 0.00% |
| NTNX240719P00062500 | 2024-06-28 2:38PM EDT | 62.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 15 | 488 | 0.00% |
| NTNX240719P00065000 | 2024-06-28 2:04PM EDT | 65.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 370 | 0.00% |
| NTNX240719P00067500 | 2024-06-18 2:19PM EDT | 67.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 11 | 2 | 0.00% |
| NTNX240719P00070000 | 2024-05-31 12:37PM EDT | 70.00 | 16.91 | 11.50 | 15.20 | 0.00 | - | 1 | 0 | 57.62% |
| NTNX240719P00072500 | 2024-06-07 10:11AM EDT | 72.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 0.00% |
| NTNX240719P00075000 | 2024-05-29 9:47AM EDT | 75.00 | 6.90 | 18.00 | 18.80 | 0.00 | - | 1 | 9 | 75.20% |
| NTNX240719P00077500 | 2024-05-30 2:42PM EDT | 77.50 | 21.10 | 19.30 | 22.70 | 0.00 | - | 50 | 0 | 87.89% |
| NTNX240719P00080000 | 2024-06-06 2:55PM EDT | 80.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| 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.