Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX221007C00015000 | 2022-09-12 2:03PM EDT | 15.00 | 8.70 | 7.50 | 8.00 | 0.00 | - | 10 | 10 | 393.75% |
| NTNX221007C00017000 | 2022-09-30 11:45AM EDT | 17.00 | 4.45 | 5.50 | 5.90 | 0.00 | - | 2 | 8 | 415.63% |
| NTNX221007C00018000 | 2022-09-27 3:27PM EDT | 18.00 | 2.88 | 4.50 | 4.90 | 0.00 | - | 10 | 17 | 350.78% |
| NTNX221007C00019000 | 2022-10-03 3:16PM EDT | 19.00 | 2.39 | 3.60 | 3.90 | 0.00 | - | 1 | 11 | 190.63% |
| NTNX221007C00020000 | 2022-10-03 11:05AM EDT | 20.00 | 1.35 | 2.60 | 2.80 | 0.00 | - | 9 | 134 | 179.69% |
| NTNX221007C00020500 | 2022-10-03 10:26AM EDT | 20.50 | 1.00 | 2.10 | 2.45 | 0.00 | - | - | 2 | 138.28% |
| NTNX221007C00021000 | 2022-10-03 12:13PM EDT | 21.00 | 0.60 | 1.60 | 1.80 | 0.00 | - | 107 | 179 | 125.00% |
| NTNX221007C00021500 | 2022-10-05 3:37PM EDT | 21.50 | 0.72 | 1.15 | 1.35 | 0.00 | - | 6 | 3 | 74.22% |
| NTNX221007C00022000 | 2022-10-06 9:30AM EDT | 22.00 | 0.49 | 0.70 | 0.85 | +0.14 | +40.00% | 13 | 132 | 59.38% |
| NTNX221007C00022500 | 2022-10-06 3:06PM EDT | 22.50 | 0.35 | 0.35 | 0.50 | -0.05 | -12.50% | 6 | 3 | 64.06% |
| NTNX221007C00023000 | 2022-10-06 3:50PM EDT | 23.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2 | 394 | 55.86% |
| NTNX221007C00023500 | 2022-10-06 1:23PM EDT | 23.50 | 0.03 | 0.00 | 0.10 | -0.07 | -70.00% | 3 | 3 | 59.38% |
| NTNX221007C00024000 | 2022-10-04 1:00PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 82.81% |
| NTNX221007C00025000 | 2022-09-30 2:44PM EDT | 25.00 | 0.04 | 0.00 | 2.55 | 0.00 | - | 2 | 4 | 449.22% |
| NTNX221007C00026000 | 2022-09-20 3:21PM EDT | 26.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 191.41% |
| NTNX221007C00027000 | 2022-09-01 9:44AM EDT | 27.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 2 | 242.19% |
| NTNX221007C00028000 | 2022-09-01 10:06AM EDT | 28.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 10 | 278.13% |
| NTNX221007C00029000 | 2022-09-23 2:03PM EDT | 29.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 39 | 296.88% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX221007P00014000 | 2022-10-03 10:07AM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 0 | 437.50% |
| NTNX221007P00016000 | 2022-08-30 12:38PM EDT | 16.00 | 1.06 | 0.00 | 0.10 | 0.00 | - | - | 34 | 368.75% |
| NTNX221007P00017000 | 2022-08-30 10:19AM EDT | 17.00 | 1.25 | 0.00 | 0.10 | 0.00 | - | - | 78 | 314.06% |
| NTNX221007P00018000 | 2022-09-01 9:39AM EDT | 18.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 22 | 284.38% |
| NTNX221007P00019000 | 2022-09-20 3:21PM EDT | 19.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 1 | 69 | 245.31% |
| NTNX221007P00020000 | 2022-10-05 11:29AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 150 | 160.94% |
| NTNX221007P00020500 | 2022-10-06 1:14PM EDT | 20.50 | 0.10 | 0.00 | 0.10 | +0.03 | +42.86% | 3 | 8 | 135.94% |
| NTNX221007P00021000 | 2022-10-03 11:56AM EDT | 21.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 93.75% |
| NTNX221007P00021500 | 2022-10-06 12:56PM EDT | 21.50 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 65 | 110 | 71.09% |
| NTNX221007P00022000 | 2022-10-06 3:57PM EDT | 22.00 | 0.09 | 0.05 | 0.10 | -0.31 | -77.50% | 736 | 1,159 | 66.41% |
| NTNX221007P00022500 | 2022-10-06 1:28PM EDT | 22.50 | 0.20 | 0.15 | 0.25 | -0.50 | -71.43% | 16 | 19 | 62.89% |
| NTNX221007P00023000 | 2022-10-05 3:10PM EDT | 23.00 | 0.99 | 0.40 | 0.50 | 0.00 | - | 4 | 20 | 60.55% |
© 2022 Yahoo. All rights reserved.
