Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250620C00025000 | 2024-08-20 3:09PM EDT | 25.00 | 30.00 | 32.70 | 37.10 | 0.00 | - | - | 2 | 0.00% |
| NTNX250620C00030000 | 2024-10-04 11:37AM EDT | 30.00 | 31.95 | 32.70 | 36.80 | 0.00 | - | 5 | 6 | 65.63% |
| NTNX250620C00045000 | 2024-08-12 10:52AM EDT | 45.00 | 11.70 | 17.70 | 20.90 | 0.00 | - | 2 | 3 | 46.58% |
| NTNX250620C00047500 | 2024-08-30 9:30AM EDT | 47.50 | 18.86 | 14.10 | 18.20 | 0.00 | - | 1 | 0 | 39.88% |
| NTNX250620C00050000 | 2024-08-29 10:01AM EDT | 50.00 | 16.60 | 12.30 | 14.40 | 0.00 | - | 1 | 9 | 23.12% |
| NTNX250620C00052500 | 2024-08-28 3:12PM EDT | 52.50 | 8.20 | 11.80 | 14.70 | 0.00 | - | 461 | 404 | 40.47% |
| NTNX250620C00055000 | 2024-09-12 10:33AM EDT | 55.00 | 13.30 | 14.30 | 17.10 | 0.00 | - | 20 | 1,606 | 55.04% |
| NTNX250620C00057500 | 2024-10-04 11:38AM EDT | 57.50 | 10.50 | 12.10 | 12.60 | 0.00 | - | 1 | 207 | 45.54% |
| NTNX250620C00060000 | 2024-10-09 1:27PM EDT | 60.00 | 10.80 | 10.60 | 11.10 | 0.00 | - | 2 | 171 | 44.45% |
| NTNX250620C00062500 | 2024-10-11 11:48AM EDT | 62.50 | 10.40 | 9.30 | 9.70 | 0.00 | - | 2 | 106 | 43.38% |
| NTNX250620C00065000 | 2024-10-10 11:36AM EDT | 65.00 | 8.70 | 8.10 | 8.50 | 0.00 | - | 2 | 194 | 42.80% |
| NTNX250620C00067500 | 2024-09-18 10:00AM EDT | 67.50 | 4.80 | 7.00 | 7.40 | 0.00 | - | 2 | 60 | 42.21% |
| NTNX250620C00070000 | 2024-09-26 1:08PM EDT | 70.00 | 5.10 | 6.10 | 6.40 | 0.00 | - | 1 | 607 | 41.63% |
| NTNX250620C00075000 | 2024-09-30 2:32PM EDT | 75.00 | 2.77 | 4.30 | 4.60 | 0.00 | - | 2 | 32 | 40.02% |
| NTNX250620C00080000 | 2024-09-04 2:07PM EDT | 80.00 | 3.20 | 2.30 | 2.70 | 0.00 | - | - | 7 | 35.76% |
| NTNX250620C00085000 | 2024-10-14 3:59PM EDT | 85.00 | 2.59 | 2.15 | 2.40 | 0.00 | - | 6 | 155 | 38.84% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250620P00032500 | 2024-08-02 9:36AM EDT | 32.50 | 1.72 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 67.46% |
| NTNX250620P00035000 | 2024-08-02 9:36AM EDT | 35.00 | 2.29 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 61.38% |
| NTNX250620P00037500 | 2024-09-17 11:32AM EDT | 37.50 | 1.05 | 0.55 | 0.80 | 0.00 | - | 8 | 615 | 48.12% |
| NTNX250620P00040000 | 2024-09-30 9:30AM EDT | 40.00 | 0.75 | 0.75 | 1.05 | 0.00 | - | 25 | 350 | 46.70% |
| NTNX250620P00042500 | 2024-09-26 9:30AM EDT | 42.50 | 1.16 | 1.00 | 1.30 | 0.00 | - | 7 | 100 | 44.76% |
| NTNX250620P00045000 | 2024-08-28 2:37PM EDT | 45.00 | 3.30 | 1.70 | 2.10 | 0.00 | - | 101 | 100 | 47.39% |
| NTNX250620P00047500 | 2024-10-01 9:30AM EDT | 47.50 | 2.57 | 1.75 | 1.95 | 0.00 | - | 1 | 129 | 41.07% |
| NTNX250620P00050000 | 2024-10-01 10:08AM EDT | 50.00 | 3.50 | 2.30 | 2.60 | 0.00 | - | 38 | 148 | 40.98% |
| NTNX250620P00052500 | 2024-09-05 1:10PM EDT | 52.50 | 3.50 | 3.30 | 4.10 | 0.00 | - | 13 | 14 | 45.40% |
| NTNX250620P00055000 | 2024-09-10 11:53AM EDT | 55.00 | 5.80 | 2.40 | 3.80 | 0.00 | - | 3 | 269 | 38.07% |
| NTNX250620P00062500 | 2024-10-08 3:36PM EDT | 62.50 | 7.88 | 6.40 | 7.00 | 0.00 | - | 54 | 156 | 37.01% |
| NTNX250620P00065000 | 2024-09-04 12:04PM EDT | 65.00 | 8.20 | 8.30 | 10.10 | 0.00 | - | - | 49 | 45.18% |
| NTNX250620P00075000 | 2024-09-27 10:47AM EDT | 75.00 | 16.30 | 13.40 | 14.30 | 0.00 | - | 2 | 2 | 32.83% |
| NTNX250620P00080000 | 2024-10-15 9:51AM EDT | 80.00 | 17.20 | 17.80 | 18.10 | +0.10 | +0.58% | 1 | 3 | 31.57% |
| NTNX250620P00085000 | 2024-10-11 11:26AM EDT | 85.00 | 21.20 | 21.90 | 23.50 | 0.00 | - | 2 | 4 | 38.81% |
| NTNX250620P00090000 | 2024-10-11 10:38AM EDT | 90.00 | 25.30 | 25.20 | 28.00 | 0.00 | - | - | 1 | 39.78% |
© 2024 Yahoo. All rights reserved.