Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00065000 | 2024-05-17 11:59AM EDT | 2024-05-17 | 5.50 | 5.00 | 5.30 | +1.10 | +25.00% | 21 | 1,184 | 71.88% |
| NTNX240621C00065000 | 2024-05-17 12:32PM EDT | 2024-06-21 | 8.00 | 7.70 | 7.90 | +0.70 | +9.59% | 16 | 3,980 | 56.86% |
| NTNX240719C00065000 | 2024-05-16 2:51PM EDT | 2024-07-19 | 8.04 | 8.50 | 8.70 | 0.00 | - | 2 | 614 | 50.34% |
| NTNX240920C00065000 | 2024-05-15 11:27AM EDT | 2024-09-20 | 10.70 | 10.80 | 11.10 | +0.10 | +0.94% | 1 | 87 | 51.34% |
| NTNX241018C00065000 | 2024-05-17 11:20AM EDT | 2024-10-18 | 11.82 | 11.40 | 11.80 | +0.92 | +8.44% | 11 | 75 | 50.33% |
| NTNX241220C00065000 | 2024-05-14 11:36AM EDT | 2024-12-20 | 10.90 | 13.00 | 14.30 | 0.00 | - | 1 | 12 | 52.67% |
| NTNX250117C00065000 | 2024-05-17 11:12AM EDT | 2025-01-17 | 13.50 | 13.40 | 13.80 | +0.50 | +3.85% | 13 | 10,751 | 50.29% |
| NTNX250718C00065000 | 2024-05-15 1:38PM EDT | 2025-07-18 | 15.69 | 15.40 | 17.60 | 0.00 | - | 1,000 | 1,024 | 51.71% |
| NTNX251219C00065000 | 2024-03-04 12:13PM EDT | 2025-12-19 | 16.28 | 14.90 | 16.30 | 0.00 | - | 10 | 11 | 40.34% |
| NTNX260116C00065000 | 2024-05-16 11:20AM EDT | 2026-01-16 | 17.51 | 17.90 | 19.30 | 0.00 | - | 1 | 167 | 48.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00065000 | 2024-05-15 12:36PM EDT | 2024-05-17 | 0.10 | 0.00 | 1.00 | 0.00 | - | 6 | 461 | 153.52% |
| NTNX240621P00065000 | 2024-05-17 10:59AM EDT | 2024-06-21 | 2.26 | 2.25 | 2.40 | -0.44 | -16.30% | 44 | 389 | 52.37% |
| NTNX240719P00065000 | 2024-05-17 11:46AM EDT | 2024-07-19 | 2.80 | 2.75 | 3.00 | -0.40 | -12.50% | 2 | 518 | 45.85% |
| NTNX240920P00065000 | 2024-05-03 12:13PM EDT | 2024-09-20 | 7.90 | 4.50 | 4.70 | 0.00 | - | 2 | 4 | 43.97% |
| NTNX241018P00065000 | 2024-05-14 11:19AM EDT | 2024-10-18 | 6.30 | 4.90 | 5.20 | 0.00 | - | 10 | 93 | 42.79% |
| NTNX250117P00065000 | 2024-05-03 10:36AM EDT | 2025-01-17 | 9.15 | 6.10 | 6.50 | 0.00 | - | 2 | 160 | 40.11% |
| NTNX251219P00065000 | 2024-05-10 9:30AM EDT | 2025-12-19 | 9.00 | 7.90 | 9.00 | 0.00 | - | 75 | 99 | 33.72% |
| NTNX260116P00065000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 9.15 | 8.00 | 11.00 | 0.00 | - | 75 | 78 | 38.92% |
© 2024 Yahoo. All rights reserved.