Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX220715C00025000 | 2021-11-24 11:30AM EDT | 25.00 | 11.75 | 8.95 | 9.50 | 0.00 | - | - | 15 | 340.23% |
| NTNX220715C00027500 | 2021-12-31 4:35PM EDT | 27.50 | 6.88 | 5.75 | 6.40 | 0.00 | - | 30 | 80 | 253.17% |
| NTNX220715C00030000 | 2022-01-04 10:53AM EDT | 30.00 | 5.15 | 4.50 | 4.80 | 0.00 | - | 11 | 63 | 224.71% |
| NTNX220715C00032500 | 2022-01-05 2:51PM EDT | 32.50 | 3.70 | 3.35 | 3.80 | +0.25 | +7.25% | 3 | 473 | 205.37% |
| NTNX220715C00035000 | 2022-01-04 11:03AM EDT | 35.00 | 2.81 | 2.35 | 2.97 | 0.00 | - | 2 | 13 | 188.33% |
| NTNX220715C00037500 | 2022-01-05 2:51PM EDT | 37.50 | 2.04 | 1.73 | 2.37 | +0.29 | +16.57% | 3 | 32 | 178.37% |
| NTNX220715C00040000 | 2022-01-03 11:14AM EDT | 40.00 | 1.70 | 1.24 | 1.60 | 0.00 | - | 1 | 24 | 164.40% |
| NTNX220715C00042500 | 2022-01-05 3:06PM EDT | 42.50 | 1.08 | 0.86 | 1.33 | -0.32 | -22.86% | 1 | 17 | 159.18% |
| NTNX220715C00045000 | 2022-01-05 11:35AM EDT | 45.00 | 0.90 | 0.59 | 2.53 | -0.11 | -10.89% | 1 | 58 | 186.23% |
| NTNX220715C00047500 | 2021-12-27 10:35AM EDT | 47.50 | 0.95 | 0.44 | 2.46 | 0.00 | - | 3 | 4 | 189.06% |
| NTNX220715C00050000 | 2022-01-04 11:32AM EDT | 50.00 | 0.40 | 0.41 | 0.55 | 0.00 | - | 1 | 87 | 146.68% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX220715P00022500 | 2021-12-01 4:51PM EDT | 22.50 | 1.35 | 0.95 | 1.10 | 0.00 | - | 1 | 23 | 0.00% |
| NTNX220715P00025000 | 2022-01-03 4:57PM EDT | 25.00 | 1.57 | 1.73 | 2.09 | 0.00 | - | 5 | 21 | 0.00% |
| NTNX220715P00030000 | 2022-01-03 10:33AM EDT | 30.00 | 3.30 | 3.70 | 3.95 | 0.00 | - | 1 | 537 | 0.00% |
| NTNX220715P00032500 | 2021-12-27 11:50AM EDT | 32.50 | 4.30 | 5.00 | 5.35 | 0.00 | - | 1 | 5 | 0.00% |
| NTNX220715P00035000 | 2021-12-22 3:30PM EDT | 35.00 | 6.18 | 6.55 | 7.90 | 0.00 | - | - | 10 | 0.00% |
| NTNX220715P00042500 | 2021-12-13 11:07AM EDT | 42.50 | 10.96 | 12.50 | 14.40 | 0.00 | - | - | 1 | 0.00% |
| NTNX220715P00045000 | 2021-12-13 11:08AM EDT | 45.00 | 12.92 | 14.70 | 16.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
