Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240920C00030000 | 2024-08-29 9:43AM EDT | 30.00 | 31.00 | 28.70 | 32.20 | 0.00 | - | 1 | 3 | 222.66% |
| NTNX240920C00037500 | 2024-08-30 10:26AM EDT | 37.50 | 26.33 | 20.80 | 24.80 | 0.00 | - | 1 | 10 | 143.36% |
| NTNX240920C00040000 | 2024-08-30 10:26AM EDT | 40.00 | 24.58 | 18.20 | 22.30 | 0.00 | - | 1 | 14 | 120.12% |
| NTNX240920C00042500 | 2024-08-30 11:50AM EDT | 42.50 | 20.96 | 15.90 | 19.80 | 0.00 | - | 10 | 9 | 115.33% |
| NTNX240920C00045000 | 2024-09-06 3:46PM EDT | 45.00 | 15.50 | 13.10 | 17.40 | -2.50 | -13.89% | 1 | 30 | 90.04% |
| NTNX240920C00047500 | 2024-09-04 3:41PM EDT | 47.50 | 15.50 | 10.90 | 14.70 | 0.00 | - | 1 | 56 | 80.27% |
| NTNX240920C00050000 | 2024-09-06 1:34PM EDT | 50.00 | 10.45 | 8.20 | 12.40 | -2.52 | -19.43% | 1 | 305 | 65.92% |
| NTNX240920C00052500 | 2024-09-05 9:44AM EDT | 52.50 | 8.10 | 6.00 | 9.90 | -2.10 | -20.59% | 5 | 569 | 59.86% |
| NTNX240920C00055000 | 2024-09-06 2:16PM EDT | 55.00 | 5.40 | 3.20 | 7.10 | -2.55 | -32.08% | 40 | 1,226 | 93.85% |
| NTNX240920C00057500 | 2024-09-06 1:31PM EDT | 57.50 | 3.40 | 3.20 | 3.50 | -1.41 | -29.31% | 5 | 564 | 43.75% |
| NTNX240920C00060000 | 2024-09-06 3:23PM EDT | 60.00 | 1.70 | 1.55 | 1.80 | -1.90 | -52.78% | 117 | 1,822 | 38.82% |
| NTNX240920C00062500 | 2024-09-06 3:56PM EDT | 62.50 | 0.68 | 0.60 | 0.85 | -1.12 | -62.22% | 63 | 1,139 | 39.11% |
| NTNX240920C00065000 | 2024-09-06 3:58PM EDT | 65.00 | 0.35 | 0.25 | 0.35 | -0.50 | -58.82% | 32 | 1,780 | 39.50% |
| NTNX240920C00067500 | 2024-09-06 2:45PM EDT | 67.50 | 0.17 | 0.10 | 0.20 | -0.17 | -50.00% | 8 | 175 | 44.34% |
| NTNX240920C00070000 | 2024-09-06 9:38AM EDT | 70.00 | 0.10 | 0.05 | 0.10 | -0.03 | -23.08% | 21 | 762 | 47.07% |
| NTNX240920C00072500 | 2024-09-03 9:30AM EDT | 72.50 | 0.19 | 0.00 | 0.35 | 0.00 | - | 1 | 187 | 61.82% |
| NTNX240920C00075000 | 2024-08-30 11:48AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 184 | 68.16% |
| NTNX240920C00077500 | 2024-08-29 9:30AM EDT | 77.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 70 | 106.74% |
| NTNX240920C00080000 | 2024-08-29 10:53AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,154 | 64.06% |
| NTNX240920C00085000 | 2024-08-23 9:56AM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 16 | 346 | 100.00% |
| NTNX240920C00090000 | 2024-08-12 11:55AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 85.94% |
| NTNX240920C00095000 | 2024-05-29 12:35PM EDT | 95.00 | 1.65 | 0.00 | 1.00 | 0.00 | - | 4 | 41 | 151.76% |
| NTNX240920C00100000 | 2024-08-06 1:12PM EDT | 100.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 22 | 69 | 105.47% |
| NTNX240920C00105000 | 2024-05-29 3:58PM EDT | 105.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 187.11% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240920P00030000 | 2024-08-28 3:37PM EDT | 30.00 | 0.01 | 0.00 | 1.30 | 0.00 | - | 20 | 21 | 253.52% |
| NTNX240920P00032500 | 2024-08-28 11:49AM EDT | 32.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 228.52% |
| NTNX240920P00035000 | 2024-08-29 12:31PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 37 | 117.19% |
| NTNX240920P00037500 | 2024-08-29 9:50AM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 82 | 103.91% |
| NTNX240920P00040000 | 2024-09-04 9:37AM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 241 | 99.61% |
| NTNX240920P00042500 | 2024-09-03 1:50PM EDT | 42.50 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 812 | 114.45% |
| NTNX240920P00045000 | 2024-09-04 9:57AM EDT | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 3 | 1,014 | 88.87% |
| NTNX240920P00047500 | 2024-08-30 11:43AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 11,084 | 55.86% |
| NTNX240920P00050000 | 2024-09-06 3:05PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 35 | 908 | 50.00% |
| NTNX240920P00052500 | 2024-09-06 3:34PM EDT | 52.50 | 0.11 | 0.05 | 0.40 | +0.01 | +10.00% | 18 | 544 | 52.73% |
| NTNX240920P00055000 | 2024-09-06 10:50AM EDT | 55.00 | 0.15 | 0.15 | 0.30 | +0.06 | +66.67% | 6 | 569 | 41.90% |
| NTNX240920P00057500 | 2024-09-06 3:05PM EDT | 57.50 | 0.53 | 0.50 | 0.70 | +0.28 | +112.00% | 8 | 87 | 38.14% |
| NTNX240920P00060000 | 2024-09-06 3:06PM EDT | 60.00 | 1.45 | 1.30 | 1.60 | +0.64 | +79.01% | 106 | 297 | 36.38% |
| NTNX240920P00062500 | 2024-09-06 1:33PM EDT | 62.50 | 2.80 | 2.20 | 4.80 | +1.15 | +69.70% | 30 | 161 | 75.10% |
| NTNX240920P00065000 | 2024-09-04 3:38PM EDT | 65.00 | 2.90 | 2.95 | 6.40 | 0.00 | - | 2 | 67 | 72.22% |
| NTNX240920P00067500 | 2024-09-06 1:26PM EDT | 67.50 | 7.09 | 5.30 | 7.90 | +1.59 | +28.91% | 11 | 142 | 57.13% |
| NTNX240920P00070000 | 2024-08-29 3:59PM EDT | 70.00 | 7.30 | 7.90 | 11.40 | 0.00 | - | 7 | 2 | 101.27% |
| NTNX240920P00072500 | 2024-08-29 1:56PM EDT | 72.50 | 9.91 | 10.50 | 14.10 | 0.00 | - | 10 | 5 | 119.73% |
| NTNX240920P00075000 | 2024-08-29 1:56PM EDT | 75.00 | 12.35 | 12.80 | 17.00 | 0.00 | - | 10 | 0 | 143.12% |
| NTNX240920P00080000 | 2024-05-28 10:53AM EDT | 80.00 | 11.30 | 22.70 | 24.50 | 0.00 | - | 10 | 8 | 208.74% |
| NTNX240920P00085000 | 2024-05-02 12:18PM EDT | 85.00 | 24.10 | 28.60 | 31.80 | 0.00 | - | - | 1 | 270.26% |
| NTNX240920P00090000 | 2024-05-21 10:46AM EDT | 90.00 | 18.70 | 36.30 | 38.80 | 0.00 | - | - | 0 | 346.14% |
© 2024 Yahoo. All rights reserved.