Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250321C00030000 | 2024-08-29 9:36AM EDT | 30.00 | 33.00 | 27.80 | 32.00 | 0.00 | - | 4 | 4 | 69.78% |
| NTNX250321C00042500 | 2024-06-26 12:53PM EDT | 42.50 | 15.92 | 9.60 | 13.20 | 0.00 | - | - | 1 | 0.00% |
| NTNX250321C00047500 | 2024-07-30 1:15PM EDT | 47.50 | 8.50 | 16.30 | 19.60 | 0.00 | - | - | 10 | 74.83% |
| NTNX250321C00050000 | 2024-08-23 10:02AM EDT | 50.00 | 10.00 | 10.50 | 14.80 | 0.00 | - | 1 | 2 | 62.11% |
| NTNX250321C00052500 | 2024-09-04 10:48AM EDT | 52.50 | 13.03 | 8.80 | 13.10 | 0.00 | - | 2 | 5 | 59.75% |
| NTNX250321C00055000 | 2024-09-04 10:48AM EDT | 55.00 | 11.53 | 7.40 | 11.50 | 0.00 | - | 2 | 75 | 57.56% |
| NTNX250321C00057500 | 2024-08-30 10:09AM EDT | 57.50 | 11.40 | 5.90 | 10.20 | 0.00 | - | 1 | 16 | 56.71% |
| NTNX250321C00060000 | 2024-09-12 10:47AM EDT | 60.00 | 8.59 | 4.70 | 7.50 | 0.00 | - | 2 | 53 | 46.92% |
| NTNX250321C00062500 | 2024-09-04 2:19PM EDT | 62.50 | 8.00 | 3.60 | 7.90 | 0.00 | - | 1 | 95 | 55.08% |
| NTNX250321C00065000 | 2024-09-06 10:57AM EDT | 65.00 | 6.20 | 2.75 | 6.70 | 0.00 | - | 1 | 45 | 53.13% |
| NTNX250321C00067500 | 2024-09-04 1:28PM EDT | 67.50 | 5.70 | 2.35 | 6.10 | 0.00 | - | - | 25 | 54.20% |
| NTNX250321C00070000 | 2024-09-12 11:22AM EDT | 70.00 | 4.50 | 1.70 | 4.70 | 0.00 | - | 10 | 17 | 49.89% |
| NTNX250321C00075000 | 2024-09-03 11:47AM EDT | 75.00 | 3.10 | 1.95 | 3.90 | 0.00 | - | 1 | 10 | 52.10% |
| NTNX250321C00080000 | 2024-08-26 3:55PM EDT | 80.00 | 1.35 | 0.45 | 3.10 | 0.00 | - | 15 | 16 | 52.84% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250321P00030000 | 2024-08-29 12:02PM EDT | 30.00 | 0.25 | 0.00 | 1.95 | 0.00 | - | 1 | 1 | 72.61% |
| NTNX250321P00032500 | 2024-08-29 12:03PM EDT | 32.50 | 0.34 | 0.00 | 1.95 | 0.00 | - | 1 | 0 | 65.43% |
| NTNX250321P00035000 | 2024-08-21 12:37PM EDT | 35.00 | 1.20 | 0.10 | 2.35 | 0.00 | - | 1 | 1 | 62.82% |
| NTNX250321P00037500 | 2024-07-22 12:23PM EDT | 37.50 | 2.20 | 1.30 | 2.70 | 0.00 | - | 4 | 5 | 66.33% |
| NTNX250321P00045000 | 2024-07-16 10:07AM EDT | 45.00 | 3.90 | 2.30 | 4.30 | 0.00 | - | 1 | 1 | 58.20% |
| NTNX250321P00047500 | 2024-08-19 1:24PM EDT | 47.50 | 4.70 | 0.30 | 2.95 | 0.00 | - | 106 | 106 | 48.45% |
| NTNX250321P00050000 | 2024-09-09 3:33PM EDT | 50.00 | 2.59 | 0.40 | 4.00 | 0.00 | - | 1 | 33 | 49.68% |
| NTNX250321P00052500 | 2024-09-09 3:34PM EDT | 52.50 | 3.25 | 1.15 | 5.30 | 0.00 | - | 1 | 9 | 51.48% |
| NTNX250321P00055000 | 2024-08-29 3:45PM EDT | 55.00 | 2.95 | 2.20 | 5.90 | 0.00 | - | 275 | 298 | 47.79% |
| NTNX250321P00062500 | 2024-09-04 2:19PM EDT | 62.50 | 5.85 | 5.70 | 10.00 | 0.00 | - | - | 1 | 47.17% |
| NTNX250321P00065000 | 2024-08-29 2:49PM EDT | 65.00 | 7.30 | 7.30 | 11.50 | 0.00 | - | - | 21 | 46.38% |
© 2024 Yahoo. All rights reserved.