Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00062500 | 2024-05-16 3:22PM EDT | 2024-05-17 | 6.79 | 4.70 | 8.70 | -0.14 | -2.02% | 2 | 269 | 145.31% |
| NTNX240621C00062500 | 2024-05-16 3:22PM EDT | 2024-06-21 | 8.83 | 8.50 | 9.10 | -0.13 | -1.45% | 2 | 531 | 59.62% |
| NTNX240719C00062500 | 2024-05-16 2:52PM EDT | 2024-07-19 | 9.65 | 9.30 | 9.60 | +3.05 | +46.21% | 1 | 402 | 51.44% |
| NTNX240920C00062500 | 2024-05-15 11:35AM EDT | 2024-09-20 | 12.20 | 9.50 | 11.90 | 0.00 | - | 13 | 28 | 53.69% |
| NTNX241018C00062500 | 2024-05-07 1:46PM EDT | 2024-10-18 | 10.30 | 11.70 | 13.30 | 0.00 | - | 10 | 139 | 52.32% |
| NTNX241220C00062500 | 2024-05-14 3:42PM EDT | 2024-12-20 | 12.35 | 12.10 | 14.10 | 0.00 | - | 1 | 5 | 52.45% |
| NTNX250117C00062500 | 2024-05-07 12:53PM EDT | 2025-01-17 | 11.95 | 13.60 | 14.50 | 0.00 | - | 5 | 24 | 51.33% |
| NTNX250718C00062500 | 2024-03-25 10:57AM EDT | 2025-07-18 | 15.60 | 11.80 | 12.70 | 0.00 | - | 1 | 1 | 32.23% |
| NTNX251219C00062500 | 2024-04-26 10:16AM EDT | 2025-12-19 | 15.00 | 16.10 | 20.70 | 0.00 | - | 2 | 3 | 53.17% |
| NTNX260116C00062500 | 2024-04-02 3:03PM EDT | 2026-01-16 | 15.50 | 13.60 | 15.00 | 0.00 | - | 2 | 3 | 34.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00062500 | 2024-05-14 9:40AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 220 | 140.23% |
| NTNX240621P00062500 | 2024-05-16 1:48PM EDT | 2024-06-21 | 1.85 | 1.70 | 2.05 | -0.05 | -2.63% | 103 | 629 | 53.15% |
| NTNX240719P00062500 | 2024-05-15 10:11AM EDT | 2024-07-19 | 3.90 | 2.25 | 2.60 | +1.52 | +63.87% | 4 | 486 | 47.55% |
| NTNX240920P00062500 | 2024-05-16 11:36AM EDT | 2024-09-20 | 4.01 | 3.80 | 4.90 | -1.00 | -19.96% | 5 | 3 | 50.05% |
| NTNX241018P00062500 | 2024-05-10 3:50PM EDT | 2024-10-18 | 4.90 | 4.20 | 4.60 | 0.00 | - | 1 | 72 | 43.42% |
| NTNX250117P00062500 | 2024-04-24 3:49PM EDT | 2025-01-17 | 8.78 | 3.50 | 5.80 | 0.00 | - | 2 | 18 | 40.42% |
| NTNX251219P00062500 | 2024-04-23 9:50AM EDT | 2025-12-19 | 11.15 | 7.20 | 8.70 | 0.00 | - | 21 | 281 | 35.52% |
| NTNX260116P00062500 | 2024-04-23 9:50AM EDT | 2026-01-16 | 11.31 | 7.30 | 8.90 | 0.00 | - | 21 | 337 | 35.32% |
© 2024 Yahoo. All rights reserved.