Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:10PM EST. Market open.
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX230217C00020000 | 2023-01-26 11:17AM EST | 20.00 | 8.45 | 9.30 | 9.70 | 0.00 | - | 1 | 4 | 81.25% |
| NTNX230217C00022500 | 2023-02-02 10:58AM EST | 22.50 | 7.00 | 6.90 | 7.20 | +0.50 | +7.69% | 1 | 13 | 73.83% |
| NTNX230217C00025000 | 2023-01-26 9:55AM EST | 25.00 | 3.65 | 4.40 | 4.80 | 0.00 | - | 10 | 70 | 56.06% |
| NTNX230217C00027500 | 2023-02-02 10:51AM EST | 27.50 | 2.26 | 2.20 | 2.50 | +0.41 | +22.16% | 43 | 681 | 53.32% |
| NTNX230217C00030000 | 2023-02-02 1:44PM EST | 30.00 | 0.80 | 0.80 | 0.85 | +0.25 | +45.45% | 573 | 2,123 | 43.85% |
| NTNX230217C00032500 | 2023-02-02 1:18PM EST | 32.50 | 0.13 | 0.10 | 0.20 | +0.05 | +62.50% | 103 | 662 | 43.16% |
| NTNX230217C00035000 | 2023-01-25 12:35PM EST | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 15 | 182 | 53.71% |
| NTNX230217C00037500 | 2023-01-23 9:46AM EST | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 54.69% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX230217P00017500 | 2023-01-03 9:35AM EST | 17.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 50.00% |
| NTNX230217P00020000 | 2023-01-30 3:25PM EST | 20.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 103.13% |
| NTNX230217P00022500 | 2023-01-30 3:25PM EST | 22.50 | 0.29 | 0.00 | 0.20 | 0.00 | - | 2 | 80 | 80.47% |
| NTNX230217P00025000 | 2023-02-01 2:19PM EST | 25.00 | 0.11 | 0.10 | 0.15 | -0.09 | -45.00% | 1 | 1,545 | 57.23% |
| NTNX230217P00027500 | 2023-01-31 9:53AM EST | 27.50 | 0.90 | 0.35 | 0.45 | 0.00 | - | 30 | 1,477 | 50.00% |
| NTNX230217P00030000 | 2023-01-27 2:57PM EST | 30.00 | 2.21 | 1.20 | 1.30 | 0.00 | - | 3 | 140 | 41.11% |
| NTNX230217P00032500 | 2022-12-22 11:46AM EST | 32.50 | 4.60 | 5.30 | 5.90 | 0.00 | - | - | 0 | 151.76% |
| NTNX230217P00035000 | 2022-12-23 3:51PM EST | 35.00 | 9.32 | 7.80 | 8.60 | 0.00 | - | 2 | 0 | 185.89% |
| NTNX230217P00045000 | 2022-12-27 9:53AM EST | 45.00 | 19.50 | 16.30 | 16.70 | 0.00 | - | - | 0 | 185.74% |
© 2023 Yahoo. All rights reserved.
