Canada markets close in 5 hours 10 minutes

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
54.07-0.55 (-1.01%)
As of 10:37AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX240719C000225002024-01-18 11:21AM EDT22.5031.0034.5039.000.00-11407.32%
NTNX240719C000325002024-04-29 12:50PM EDT32.5030.6839.6043.100.00-52687.89%
NTNX240719C000350002023-12-14 11:01AM EDT35.0012.7014.6018.900.00--50.00%
NTNX240719C000375002024-03-07 10:41AM EDT37.5028.5027.2031.100.00-11390.28%
NTNX240719C000400002024-05-24 3:22PM EDT40.0032.2514.5014.900.00-12983.98%
NTNX240719C000425002024-06-05 1:52PM EDT42.5011.7412.1012.500.00-18974.32%
NTNX240719C000450002024-06-17 10:08AM EDT45.009.479.609.900.00-1023659.91%
NTNX240719C000475002024-06-14 3:21PM EDT47.507.107.307.600.00-15352.25%
NTNX240719C000500002024-06-17 1:56PM EDT50.005.395.105.300.00-422845.75%
NTNX240719C000525002024-06-17 2:11PM EDT52.503.553.103.300.00-429838.70%
NTNX240719C000550002024-06-18 10:20AM EDT55.001.901.851.95-0.16-7.84%1287837.06%
NTNX240719C000575002024-06-18 10:10AM EDT57.501.001.001.10-0.08-7.41%775837.06%
NTNX240719C000600002024-06-18 10:05AM EDT60.000.500.500.60-0.15-23.08%81,47237.70%
NTNX240719C000625002024-06-17 9:34AM EDT62.500.300.250.400.00-2252240.97%
NTNX240719C000650002024-06-18 10:03AM EDT65.000.210.150.30-0.09-30.00%174144.97%
NTNX240719C000675002024-06-13 2:11PM EDT67.500.170.050.250.00-525049.41%
NTNX240719C000700002024-06-18 10:22AM EDT70.000.100.000.00-0.05-25.00%358825.00%
NTNX240719C000725002024-06-14 3:37PM EDT72.500.110.100.200.00-212855.37%
NTNX240719C000750002024-06-17 3:11PM EDT75.000.100.050.100.00-52,49853.91%
NTNX240719C000775002024-06-11 3:59PM EDT77.500.150.051.250.00-13988.33%
NTNX240719C000800002024-06-14 3:37PM EDT80.000.060.000.150.00-236962.50%
NTNX240719C000850002024-06-18 10:21AM EDT85.000.050.000.050.00-479461.33%
NTNX240719C000900002024-06-14 11:40AM EDT90.000.050.000.150.00-203377.73%
NTNX240719C000950002024-06-06 9:57AM EDT95.000.050.001.250.00-916120.90%
NTNX240719C001000002024-05-30 10:54AM EDT100.000.100.000.350.00-546102.54%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX240719P000225002024-01-10 10:30AM EDT22.500.450.000.000.00--2250.00%
NTNX240719P000300002024-05-30 9:30AM EDT30.000.010.001.350.00-12145.61%
NTNX240719P000325002023-11-24 1:12PM EDT32.501.480.600.700.00-5555127.93%
NTNX240719P000400002024-06-07 11:09AM EDT40.000.050.001.250.00-125683.79%
NTNX240719P000425002024-05-01 10:35AM EDT42.500.350.050.700.00-220161.38%
NTNX240719P000450002024-06-06 2:26PM EDT45.000.250.051.450.00-228861.91%
NTNX240719P000475002024-06-17 11:50AM EDT47.500.300.150.300.00-1118636.23%
NTNX240719P000525002024-06-17 3:12PM EDT52.501.151.051.15+0.10+9.52%780229.05%
NTNX240719P000550002024-06-17 3:59PM EDT55.002.202.152.250.00-444227.10%
NTNX240719P000575002024-06-12 10:48AM EDT57.503.803.703.900.00-1121425.00%
NTNX240719P000600002024-06-13 11:35AM EDT60.006.885.806.700.00-2545341.46%
NTNX240719P000625002024-06-12 11:06AM EDT62.508.008.008.400.00-15570.00%
NTNX240719P000650002024-06-06 12:52PM EDT65.0012.6010.6010.700.00-103780.00%
NTNX240719P000675002024-06-18 10:21AM EDT67.5013.1012.9013.70-0.47-3.46%1350.34%
NTNX240719P000725002024-06-07 10:11AM EDT72.5018.6017.9018.300.00-41100.00%
NTNX240719P000750002024-05-29 9:47AM EDT75.006.9020.3021.000.00-1953.32%
NTNX240719P000775002024-05-30 2:42PM EDT77.5021.1022.9024.000.00-50085.55%
NTNX240719P000800002024-06-06 2:55PM EDT80.0027.4024.6026.900.00-18104.00%
NTNX240719P000850002024-02-29 4:53PM EDT85.0021.9521.3023.800.00--50.00%