Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
CallsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250417C00040000 | 2024-10-10 11:03AM EDT | 40.00 | 25.00 | 23.30 | 27.30 | 0.00 | - | 2 | 2 | 59.77% |
| NTNX250417C00047500 | 2024-09-17 1:17PM EDT | 47.50 | 14.00 | 18.60 | 19.00 | 0.00 | - | - | 29 | 52.23% |
| NTNX250417C00050000 | 2024-10-08 11:06AM EDT | 50.00 | 14.80 | 16.60 | 17.00 | 0.00 | - | 1 | 8 | 50.35% |
| NTNX250417C00055000 | 2024-09-18 12:58PM EDT | 55.00 | 9.08 | 12.60 | 13.20 | 0.00 | - | 1 | 1 | 47.80% |
| NTNX250417C00057500 | 2024-09-30 2:42PM EDT | 57.50 | 8.16 | 10.80 | 11.50 | 0.00 | - | - | 1 | 46.27% |
| NTNX250417C00060000 | 2024-08-30 10:22AM EDT | 60.00 | 9.85 | 7.00 | 7.40 | 0.00 | - | 5 | 90 | 29.96% |
| NTNX250417C00062500 | 2024-09-27 11:20AM EDT | 62.50 | 6.00 | 8.30 | 8.60 | 0.00 | - | 29 | 29 | 44.28% |
| NTNX250417C00065000 | 2024-10-14 3:43PM EDT | 65.00 | 7.90 | 7.00 | 7.30 | 0.00 | - | 1 | 91 | 43.15% |
| NTNX250417C00067500 | 2024-10-02 9:55AM EDT | 67.50 | 3.50 | 5.90 | 6.20 | 0.00 | - | - | 1 | 42.49% |
| NTNX250417C00075000 | 2024-09-20 9:30AM EDT | 75.00 | 1.35 | 3.30 | 3.70 | 0.00 | - | 1 | 1 | 41.24% |
| NTNX250417C00080000 | 2024-10-11 12:23PM EDT | 80.00 | 2.72 | 2.30 | 2.55 | 0.00 | - | - | 5 | 40.58% |
| NTNX250417C00090000 | 2024-10-11 3:23PM EDT | 90.00 | 1.25 | 1.00 | 1.20 | 0.00 | - | - | 1 | 40.11% |
PutsforApril 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250417P00042500 | 2024-09-20 10:01AM EDT | 42.50 | 1.25 | 0.60 | 0.75 | 0.00 | - | 1 | 76 | 44.19% |
| NTNX250417P00050000 | 2024-10-14 12:59PM EDT | 50.00 | 1.55 | 1.65 | 1.75 | 0.00 | - | 1 | 2 | 40.16% |
| NTNX250417P00052500 | 2024-10-04 2:19PM EDT | 52.50 | 3.01 | 2.15 | 2.30 | 0.00 | - | 45 | 45 | 39.26% |
| NTNX250417P00057500 | 2024-10-15 9:52AM EDT | 57.50 | 3.50 | 3.50 | 3.80 | -0.36 | -9.33% | 6 | 260 | 37.78% |
| NTNX250417P00060000 | 2024-09-27 11:19AM EDT | 60.00 | 6.30 | 4.20 | 4.70 | 0.00 | - | 38 | 203 | 36.73% |
| NTNX250417P00062500 | 2024-09-26 11:16AM EDT | 62.50 | 6.90 | 5.50 | 5.90 | 0.00 | - | 28 | 86 | 36.61% |
| NTNX250417P00065000 | 2024-08-30 3:37PM EDT | 65.00 | 7.10 | 8.80 | 11.30 | 0.00 | - | 293 | 250 | 52.00% |
| NTNX250417P00067500 | 2024-10-08 11:04AM EDT | 67.50 | 9.90 | 8.10 | 8.40 | 0.00 | - | - | 13 | 34.44% |
| NTNX250417P00070000 | 2024-10-03 9:55AM EDT | 70.00 | 13.50 | 9.50 | 9.90 | 0.00 | - | 18 | 48 | 33.53% |
| NTNX250417P00075000 | 2024-10-01 11:57AM EDT | 75.00 | 18.20 | 13.00 | 13.40 | 0.00 | - | 48 | 229 | 32.17% |
| NTNX250417P00080000 | 2024-09-25 3:30PM EDT | 80.00 | 19.40 | 16.90 | 17.40 | 0.00 | - | - | 14 | 30.91% |
| NTNX250417P00085000 | 2024-10-11 12:30PM EDT | 85.00 | 21.00 | 21.10 | 21.80 | 0.00 | - | - | 1 | 29.88% |
© 2024 Yahoo. All rights reserved.