Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250117C00012500 | 2023-03-10 10:50AM EDT | 12.50 | 14.70 | 12.60 | 16.50 | 0.00 | - | 40 | 35 | 0.00% |
| NTNX250117C00015000 | 2023-12-12 4:54PM EDT | 15.00 | 31.90 | 34.00 | 39.00 | 0.00 | - | 2 | 4 | 0.00% |
| NTNX250117C00017500 | 2024-09-24 2:55PM EDT | 17.50 | 43.76 | 41.70 | 45.60 | 0.00 | - | 1 | 9 | 123.24% |
| NTNX250117C00020000 | 2024-03-04 2:25PM EDT | 20.00 | 44.90 | 41.90 | 46.50 | 0.00 | - | 1 | 9 | 217.43% |
| NTNX250117C00022500 | 2024-04-05 11:11AM EDT | 22.50 | 41.70 | 39.10 | 43.00 | 0.00 | - | 5 | 5 | 181.54% |
| NTNX250117C00025000 | 2024-08-05 9:30AM EDT | 25.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| NTNX250117C00027500 | 2024-03-25 1:18PM EDT | 27.50 | 37.90 | 32.60 | 37.00 | 0.00 | - | 56 | 47 | 121.97% |
| NTNX250117C00030000 | 2024-08-29 3:28PM EDT | 30.00 | 34.00 | 28.50 | 32.30 | 0.00 | - | 10 | 918 | 110.69% |
| NTNX250117C00032500 | 2024-03-25 1:18PM EDT | 32.50 | 33.40 | 28.00 | 32.50 | 0.00 | - | 61 | 180 | 109.62% |
| NTNX250117C00035000 | 2024-08-28 2:05PM EDT | 35.00 | 18.00 | 23.20 | 27.40 | 0.00 | - | 10 | 453 | 92.75% |
| NTNX250117C00037500 | 2024-10-02 12:23PM EDT | 37.50 | 21.90 | 21.90 | 26.00 | 0.00 | - | 1 | 576 | 62.94% |
| NTNX250117C00040000 | 2024-09-24 2:46PM EDT | 40.00 | 21.69 | 21.20 | 22.30 | 0.00 | - | 2 | 4,451 | 62.99% |
| NTNX250117C00042500 | 2024-10-01 11:44AM EDT | 42.50 | 16.00 | 18.80 | 20.10 | 0.00 | - | 45 | 1,402 | 59.52% |
| NTNX250117C00045000 | 2024-09-30 1:06PM EDT | 45.00 | 15.44 | 14.90 | 19.00 | 0.00 | - | 11 | 396 | 52.34% |
| NTNX250117C00047500 | 2024-10-01 12:32PM EDT | 47.50 | 11.50 | 12.70 | 16.80 | 0.00 | - | 1 | 784 | 74.02% |
| NTNX250117C00050000 | 2024-09-27 12:19PM EDT | 50.00 | 12.00 | 12.20 | 13.70 | 0.00 | - | 2 | 539 | 50.83% |
| NTNX250117C00052500 | 2024-09-03 1:59PM EDT | 52.50 | 12.20 | 9.40 | 9.90 | 0.00 | - | 3 | 272 | 37.28% |
| NTNX250117C00055000 | 2024-10-04 2:08PM EDT | 55.00 | 9.20 | 7.40 | 9.20 | +1.83 | +24.83% | 10 | 1,380 | 46.85% |
| NTNX250117C00057500 | 2024-10-02 12:18PM EDT | 57.50 | 6.00 | 7.30 | 7.70 | 0.00 | - | 10 | 234 | 46.36% |
| NTNX250117C00060000 | 2024-10-04 1:54PM EDT | 60.00 | 6.13 | 5.90 | 6.30 | +0.88 | +16.76% | 7 | 1,425 | 45.37% |
| NTNX250117C00062500 | 2024-10-04 3:43PM EDT | 62.50 | 4.90 | 4.70 | 5.20 | +1.40 | +40.00% | 22 | 216 | 45.44% |
| NTNX250117C00065000 | 2024-10-04 1:40PM EDT | 65.00 | 3.96 | 3.70 | 4.00 | +0.86 | +27.74% | 1 | 10,386 | 43.47% |
| NTNX250117C00067500 | 2024-09-26 1:24PM EDT | 67.50 | 2.80 | 2.85 | 4.90 | 0.00 | - | 130 | 248 | 56.93% |
| NTNX250117C00070000 | 2024-10-02 11:08AM EDT | 70.00 | 1.63 | 2.15 | 2.50 | 0.00 | - | 4 | 368 | 43.02% |
| NTNX250117C00072500 | 2024-10-02 11:58AM EDT | 72.50 | 1.21 | 1.65 | 1.95 | 0.00 | - | 3 | 207 | 42.85% |
| NTNX250117C00075000 | 2024-10-04 10:59AM EDT | 75.00 | 1.25 | 1.20 | 1.55 | +0.57 | +83.82% | 1 | 896 | 43.15% |
| NTNX250117C00077500 | 2024-09-03 11:44AM EDT | 77.50 | 1.65 | 0.70 | 0.90 | 0.00 | - | 1 | 11 | 39.36% |
| NTNX250117C00080000 | 2024-09-27 10:54AM EDT | 80.00 | 0.68 | 0.65 | 1.00 | 0.00 | - | 1 | 76 | 44.09% |
| NTNX250117C00085000 | 2024-09-26 9:39AM EDT | 85.00 | 0.72 | 0.25 | 0.75 | 0.00 | - | 1 | 448 | 46.68% |
| NTNX250117C00090000 | 2024-09-23 10:37AM EDT | 90.00 | 0.42 | 0.10 | 0.85 | 0.00 | - | 1 | 165 | 53.86% |
| NTNX250117C00095000 | 2024-08-29 1:25PM EDT | 95.00 | 0.45 | 0.05 | 1.45 | 0.00 | - | 4 | 365 | 57.25% |
| NTNX250117C00100000 | 2024-07-18 11:49AM EDT | 100.00 | 0.29 | 0.00 | 1.90 | 0.00 | - | 1 | 31 | 65.45% |
| NTNX250117C00105000 | 2024-07-18 11:52AM EDT | 105.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 72.02% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250117P00012500 | 2023-11-22 11:07AM EDT | 12.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 103 | 148.44% |
| NTNX250117P00015000 | 2024-05-14 9:30AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| NTNX250117P00017500 | 2024-09-04 9:30AM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 179 | 50.00% |
| NTNX250117P00020000 | 2023-09-07 10:49AM EDT | 20.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 123 | 139.21% |
| NTNX250117P00022500 | 2023-10-26 12:57PM EDT | 22.50 | 1.16 | 0.40 | 0.55 | 0.00 | - | 10 | 0 | 114.55% |
| NTNX250117P00025000 | 2023-11-28 4:07PM EDT | 25.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 42 | 161.99% |
| NTNX250117P00027500 | 2024-04-22 2:29PM EDT | 27.50 | 0.60 | 0.00 | 2.20 | 0.00 | - | 9 | 829 | 114.50% |
| NTNX250117P00030000 | 2024-08-05 11:03AM EDT | 30.00 | 1.04 | 0.10 | 1.35 | 0.00 | - | 6 | 1,474 | 93.26% |
| NTNX250117P00032500 | 2023-12-22 4:03PM EDT | 32.50 | 1.38 | 0.60 | 2.20 | 0.00 | - | 20 | 0 | 100.78% |
| NTNX250117P00035000 | 2024-09-19 1:00PM EDT | 35.00 | 0.55 | 0.00 | 0.50 | 0.00 | - | 4 | 537 | 60.06% |
| NTNX250117P00037500 | 2024-08-29 3:30PM EDT | 37.50 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 665 | 68.70% |
| NTNX250117P00040000 | 2024-08-29 1:33PM EDT | 40.00 | 0.49 | 0.10 | 0.30 | 0.00 | - | 1 | 520 | 49.27% |
| NTNX250117P00042500 | 2024-08-28 2:13PM EDT | 42.50 | 1.59 | 0.20 | 0.90 | 0.00 | - | 2 | 189 | 57.18% |
| NTNX250117P00045000 | 2024-09-25 3:45PM EDT | 45.00 | 0.96 | 0.10 | 1.60 | 0.00 | - | 4 | 465 | 60.91% |
| NTNX250117P00047500 | 2024-09-25 3:45PM EDT | 47.50 | 1.18 | 0.65 | 1.75 | 0.00 | - | 4 | 444 | 55.23% |
| NTNX250117P00050000 | 2024-09-25 1:06PM EDT | 50.00 | 1.20 | 0.90 | 1.60 | 0.00 | - | 30 | 492 | 45.90% |
| NTNX250117P00052500 | 2024-09-03 2:51PM EDT | 52.50 | 1.55 | 1.75 | 2.50 | 0.00 | - | 66 | 154 | 47.90% |
| NTNX250117P00055000 | 2024-10-03 11:33AM EDT | 55.00 | 3.02 | 1.65 | 2.80 | 0.00 | - | 17 | 262 | 42.55% |
| NTNX250117P00057500 | 2024-10-02 10:18AM EDT | 57.50 | 4.07 | 3.10 | 3.40 | 0.00 | - | 2 | 279 | 39.12% |
| NTNX250117P00060000 | 2024-10-03 1:56PM EDT | 60.00 | 5.30 | 4.20 | 4.50 | 0.00 | - | 6 | 463 | 38.49% |
| NTNX250117P00062500 | 2024-10-03 10:37AM EDT | 62.50 | 7.30 | 5.50 | 6.00 | 0.00 | - | 2 | 230 | 39.44% |
| NTNX250117P00065000 | 2024-10-02 1:41PM EDT | 65.00 | 8.40 | 7.00 | 7.40 | 0.00 | - | 10 | 208 | 38.15% |
| NTNX250117P00067500 | 2024-09-11 12:46PM EDT | 67.50 | 10.12 | 8.70 | 9.10 | 0.00 | - | 3 | 140 | 37.82% |
| NTNX250117P00070000 | 2024-09-30 1:56PM EDT | 70.00 | 12.00 | 9.30 | 12.40 | 0.00 | - | 1 | 29 | 49.99% |
| NTNX250117P00072500 | 2024-10-01 3:53PM EDT | 72.50 | 16.20 | 12.50 | 14.30 | 0.00 | - | 1 | 4 | 49.90% |
| NTNX250117P00075000 | 2024-03-06 4:04PM EDT | 75.00 | 15.00 | 12.80 | 16.30 | 0.00 | - | 15 | 15 | 49.84% |
© 2024 Yahoo. All rights reserved.