Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241220C00030000 | 2024-08-27 10:23AM EDT | 30.00 | 23.77 | 29.40 | 33.30 | 0.00 | - | 20 | 20 | 96.88% |
| NTNX241220C00035000 | 2024-07-19 3:33PM EDT | 35.00 | 15.30 | 16.00 | 20.30 | 0.00 | - | 1 | 1 | 0.00% |
| NTNX241220C00037500 | 2024-08-26 9:31AM EDT | 37.50 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NTNX241220C00040000 | 2024-09-20 9:35AM EDT | 40.00 | 19.97 | 19.40 | 23.40 | 0.00 | - | 3 | 12 | 63.97% |
| NTNX241220C00042500 | 2024-09-03 9:30AM EDT | 42.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| NTNX241220C00045000 | 2024-10-01 12:09PM EDT | 45.00 | 13.45 | 14.70 | 18.70 | 0.00 | - | 1 | 11 | 56.20% |
| NTNX241220C00047500 | 2024-09-10 11:47AM EDT | 47.50 | 13.82 | 12.40 | 16.50 | 0.00 | - | 1 | 17 | 53.15% |
| NTNX241220C00050000 | 2024-08-30 3:10PM EDT | 50.00 | 14.80 | 10.70 | 13.40 | 0.00 | - | 10 | 47 | 65.23% |
| NTNX241220C00052500 | 2024-10-04 3:59PM EDT | 52.50 | 10.50 | 10.20 | 10.50 | +2.00 | +23.53% | 50 | 216 | 51.05% |
| NTNX241220C00055000 | 2024-10-01 11:47AM EDT | 55.00 | 7.69 | 8.40 | 8.70 | +1.69 | +28.17% | 1 | 358 | 49.56% |
| NTNX241220C00057500 | 2024-10-01 1:12PM EDT | 57.50 | 4.50 | 6.80 | 7.20 | 0.00 | - | 1 | 55 | 49.44% |
| NTNX241220C00060000 | 2024-10-04 12:07PM EDT | 60.00 | 5.30 | 5.40 | 5.60 | +1.08 | +25.59% | 76 | 1,204 | 46.66% |
| NTNX241220C00062500 | 2024-10-04 3:35PM EDT | 62.50 | 4.35 | 3.80 | 4.40 | +1.40 | +47.46% | 22 | 309 | 45.95% |
| NTNX241220C00065000 | 2024-10-04 3:56PM EDT | 65.00 | 3.20 | 3.10 | 3.40 | +0.80 | +33.33% | 100 | 253 | 45.34% |
| NTNX241220C00067500 | 2024-10-01 1:10PM EDT | 67.50 | 1.35 | 1.60 | 4.30 | 0.00 | - | 7 | 265 | 61.08% |
| NTNX241220C00070000 | 2024-10-02 2:43PM EDT | 70.00 | 1.34 | 0.60 | 2.25 | 0.00 | - | 62 | 543 | 47.75% |
| NTNX241220C00072500 | 2024-09-30 9:30AM EDT | 72.50 | 1.10 | 1.25 | 2.55 | 0.00 | - | 2 | 709 | 56.59% |
| NTNX241220C00075000 | 2024-10-04 11:49AM EDT | 75.00 | 0.95 | 0.85 | 1.00 | +0.20 | +26.67% | 106 | 748 | 43.26% |
| NTNX241220C00077500 | 2024-10-04 1:18PM EDT | 77.50 | 0.60 | 0.60 | 0.90 | -0.58 | -49.15% | 150 | 11 | 46.02% |
| NTNX241220C00080000 | 2024-09-12 11:35AM EDT | 80.00 | 0.73 | 0.40 | 0.70 | 0.00 | - | 3 | 40 | 46.58% |
| NTNX241220C00085000 | 2024-07-10 1:07PM EDT | 85.00 | 1.00 | 0.00 | 0.80 | 0.00 | - | 1 | 30 | 55.52% |
| NTNX241220C00090000 | 2024-09-18 1:19PM EDT | 90.00 | 0.47 | 0.00 | 1.40 | 0.00 | - | 8 | 176 | 60.03% |
| NTNX241220C00095000 | 2024-07-30 11:43AM EDT | 95.00 | 0.10 | 0.10 | 2.05 | 0.00 | - | 3 | 11 | 73.22% |
| NTNX241220C00100000 | 2024-08-26 9:43AM EDT | 100.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 10 | 306 | 58.30% |
| NTNX241220C00105000 | 2024-05-22 1:15PM EDT | 105.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | - | 2 | 77.54% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241220P00030000 | 2024-08-28 11:40AM EDT | 30.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 87.11% |
| NTNX241220P00032500 | 2024-09-30 11:04AM EDT | 32.50 | 0.20 | 0.10 | 0.35 | 0.00 | - | 1 | 14 | 76.86% |
| NTNX241220P00035000 | 2024-09-25 1:20PM EDT | 35.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 97 | 87.21% |
| NTNX241220P00037500 | 2024-06-18 1:40PM EDT | 37.50 | 1.00 | 1.20 | 2.00 | 0.00 | - | 1 | 42 | 100.39% |
| NTNX241220P00040000 | 2024-08-20 3:13PM EDT | 40.00 | 1.57 | 0.00 | 1.95 | 0.00 | - | 2 | 17 | 77.15% |
| NTNX241220P00042500 | 2024-08-30 2:26PM EDT | 42.50 | 0.50 | 0.05 | 1.50 | 0.00 | - | 30 | 123 | 64.06% |
| NTNX241220P00045000 | 2024-09-11 11:16AM EDT | 45.00 | 0.74 | 0.05 | 1.30 | 0.00 | - | 2 | 185 | 53.96% |
| NTNX241220P00047500 | 2024-09-11 11:15AM EDT | 47.50 | 1.07 | 0.05 | 1.10 | 0.00 | - | 1 | 889 | 54.37% |
| NTNX241220P00050000 | 2024-10-03 1:30PM EDT | 50.00 | 1.30 | 0.85 | 1.10 | 0.00 | - | 2 | 403 | 46.39% |
| NTNX241220P00052500 | 2024-10-04 12:11PM EDT | 52.50 | 1.53 | 1.30 | 1.55 | -0.77 | -33.48% | 2 | 490 | 44.53% |
| NTNX241220P00055000 | 2024-10-02 10:08AM EDT | 55.00 | 2.80 | 1.00 | 2.15 | 0.00 | - | 1 | 39 | 42.80% |
| NTNX241220P00057500 | 2024-10-04 12:57PM EDT | 57.50 | 3.00 | 2.85 | 3.00 | -0.80 | -21.05% | 1 | 79 | 41.87% |
| NTNX241220P00060000 | 2024-10-04 11:23AM EDT | 60.00 | 4.20 | 3.90 | 4.10 | -0.90 | -17.65% | 2 | 279 | 41.36% |
| NTNX241220P00062500 | 2024-10-04 1:19PM EDT | 62.50 | 5.30 | 4.30 | 5.40 | -1.70 | -24.29% | 2 | 101 | 40.72% |
| NTNX241220P00065000 | 2024-09-20 3:47PM EDT | 65.00 | 7.00 | 6.60 | 8.30 | 0.00 | - | 3 | 68 | 52.87% |
| NTNX241220P00067500 | 2024-09-18 11:11AM EDT | 67.50 | 10.75 | 7.40 | 10.20 | 0.00 | - | 2 | 11 | 54.76% |
| NTNX241220P00070000 | 2024-09-24 1:31PM EDT | 70.00 | 10.05 | 9.50 | 10.80 | 0.00 | - | 1 | 2 | 42.14% |
| NTNX241220P00072500 | 2024-09-23 12:06PM EDT | 72.50 | 11.60 | 12.20 | 12.50 | 0.00 | - | 41 | 54 | 37.60% |
| NTNX241220P00075000 | 2024-08-20 3:13PM EDT | 75.00 | 22.20 | 14.40 | 18.40 | 0.00 | - | - | 1 | 59.40% |
| NTNX241220P00077500 | 2024-09-03 12:00PM EDT | 77.50 | 15.10 | 16.30 | 19.00 | 0.00 | - | 1 | 58 | 65.41% |
© 2024 Yahoo. All rights reserved.