Canada Markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.72+0.80 (+3.65%)
At close: 04:00PM EDT
22.40 -0.32 (-1.41%)
After hours: 06:32PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX221007C000150002022-09-12 2:03PM EDT15.008.707.508.000.00-1010393.75%
NTNX221007C000170002022-09-30 11:45AM EDT17.004.455.505.900.00-28415.63%
NTNX221007C000180002022-09-27 3:27PM EDT18.002.884.504.900.00-1017350.78%
NTNX221007C000190002022-10-03 3:16PM EDT19.002.393.603.900.00-111190.63%
NTNX221007C000200002022-10-03 11:05AM EDT20.001.352.602.800.00-9134179.69%
NTNX221007C000205002022-10-03 10:26AM EDT20.501.002.102.450.00--2138.28%
NTNX221007C000210002022-10-03 12:13PM EDT21.000.601.601.800.00-107179125.00%
NTNX221007C000215002022-10-05 3:37PM EDT21.500.721.151.350.00-6374.22%
NTNX221007C000220002022-10-06 9:30AM EDT22.000.490.700.85+0.14+40.00%1313259.38%
NTNX221007C000225002022-10-06 3:06PM EDT22.500.350.350.50-0.05-12.50%6364.06%
NTNX221007C000230002022-10-06 3:50PM EDT23.000.150.100.20-0.05-25.00%239455.86%
NTNX221007C000235002022-10-06 1:23PM EDT23.500.030.000.10-0.07-70.00%3359.38%
NTNX221007C000240002022-10-04 1:00PM EDT24.000.050.000.100.00-12782.81%
NTNX221007C000250002022-09-30 2:44PM EDT25.000.040.002.550.00-24449.22%
NTNX221007C000260002022-09-20 3:21PM EDT26.000.150.000.200.00-138191.41%
NTNX221007C000270002022-09-01 9:44AM EDT27.000.500.000.250.00--2242.19%
NTNX221007C000280002022-09-01 10:06AM EDT28.000.350.000.250.00--10278.13%
NTNX221007C000290002022-09-23 2:03PM EDT29.000.100.000.200.00-539296.88%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX221007P000140002022-10-03 10:07AM EDT14.000.050.000.050.00--0437.50%
NTNX221007P000160002022-08-30 12:38PM EDT16.001.060.000.100.00--34368.75%
NTNX221007P000170002022-08-30 10:19AM EDT17.001.250.000.100.00--78314.06%
NTNX221007P000180002022-09-01 9:39AM EDT18.000.450.000.150.00--22284.38%
NTNX221007P000190002022-09-20 3:21PM EDT19.000.230.000.200.00-169245.31%
NTNX221007P000200002022-10-05 11:29AM EDT20.000.100.000.100.00-5150160.94%
NTNX221007P000205002022-10-06 1:14PM EDT20.500.100.000.10+0.03+42.86%38135.94%
NTNX221007P000210002022-10-03 11:56AM EDT21.000.550.000.050.00-15193.75%
NTNX221007P000215002022-10-06 12:56PM EDT21.500.050.000.05-0.15-75.00%6511071.09%
NTNX221007P000220002022-10-06 3:57PM EDT22.000.090.050.10-0.31-77.50%7361,15966.41%
NTNX221007P000225002022-10-06 1:28PM EDT22.500.200.150.25-0.50-71.43%161962.89%
NTNX221007P000230002022-10-05 3:10PM EDT23.000.990.400.500.00-42060.55%