Canada markets close in 4 hours 17 minutes

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.12+1.26 (+2.10%)
As of 11:43AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX240517C000350002024-03-27 10:12AM EDT35.0025.6024.7027.800.00-26109.57%
NTNX240517C000425002024-04-19 12:03PM EDT42.5016.3116.9020.300.00-33143.55%
NTNX240517C000500002024-04-19 12:33PM EDT50.008.5910.1012.700.00-2754.30%
NTNX240517C000525002024-04-18 2:22PM EDT52.508.008.9010.800.00--171.19%
NTNX240517C000550002024-04-22 12:58PM EDT55.005.336.807.000.00-62649.51%
NTNX240517C000575002024-04-23 10:05AM EDT57.505.404.805.10+2.10+63.64%203647.56%
NTNX240517C000600002024-04-23 11:01AM EDT60.003.203.203.40+0.45+16.36%9878844.39%
NTNX240517C000625002024-04-23 10:22AM EDT62.502.672.052.15+1.02+61.82%2122343.19%
NTNX240517C000650002024-04-23 11:25AM EDT65.001.321.201.40+0.27+25.71%5140544.73%
NTNX240517C000675002024-04-23 10:27AM EDT67.500.900.700.90+0.24+36.36%2776746.24%
NTNX240517C000700002024-04-23 10:32AM EDT70.000.600.400.60+0.27+81.82%1032248.39%
NTNX240517C000725002024-04-22 3:06PM EDT72.500.200.200.300.00-1153146.68%
NTNX240517C000750002024-04-23 10:22AM EDT75.000.250.100.20+0.15+150.00%216648.83%
NTNX240517C000800002024-04-18 1:15PM EDT80.000.100.001.000.00-122673.78%
NTNX240517C000850002024-04-04 12:35PM EDT85.000.150.002.150.00-11104.20%
NTNX240517C000950002024-03-27 12:27PM EDT95.000.300.000.750.00-1199.95%
PutsforMay 17, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX240517P000400002024-04-22 9:30AM EDT40.000.100.001.000.00-414113.28%
NTNX240517P000475002024-04-19 12:28PM EDT47.500.050.001.00-0.08-61.54%1075.20%
NTNX240517P000500002024-04-22 1:34PM EDT50.000.220.051.100.00-1365.92%
NTNX240517P000525002024-04-22 11:14AM EDT52.500.540.250.350.00-63346.53%
NTNX240517P000550002024-04-23 10:28AM EDT55.000.500.550.65-0.30-37.50%137143.99%
NTNX240517P000575002024-04-22 2:22PM EDT57.501.301.051.200.00-2647142.38%
NTNX240517P000600002024-04-23 10:51AM EDT60.001.952.052.10-0.60-23.53%419341.50%
NTNX240517P000625002024-04-23 10:42AM EDT62.503.103.203.50-1.95-38.61%9211542.73%
NTNX240517P000650002024-04-23 10:33AM EDT65.004.304.907.00-1.42-24.83%6217956.10%
NTNX240517P000675002024-04-12 2:45PM EDT67.505.906.907.200.00-52344.53%
NTNX240517P000700002024-03-26 10:39AM EDT70.007.728.8010.400.00-1151.42%
NTNX240517P000725002024-04-17 9:50AM EDT72.5010.8011.3011.800.00-6650.98%
NTNX240517P000750002024-04-04 9:48AM EDT75.0010.4013.2014.300.00-4058.01%