Canada markets open in 6 hours 58 minutes

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
53.40+1.00 (+1.91%)
At close: 04:00PM EDT
53.25 -0.15 (-0.28%)
After hours: 07:31PM EDT
In The Money
Show:ListStraddle
CallsforJuly 18, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX250718C000350002024-04-29 12:50PM EDT35.0031.1838.5043.500.00--5204.74%
NTNX250718C000400002024-06-10 3:35PM EDT40.0018.290.000.000.00-200.00%
NTNX250718C000425002024-06-17 9:37AM EDT42.5016.500.000.000.00--00.00%
NTNX250718C000450002024-06-13 3:06PM EDT45.0014.680.000.000.00-100.00%
NTNX250718C000475002024-05-30 12:27PM EDT47.5016.000.000.000.00-200.00%
NTNX250718C000500002024-03-01 4:49PM EDT50.0022.0517.5022.500.00-2288.62%
NTNX250718C000525002024-06-17 3:11PM EDT52.5011.700.000.000.00-100.00%
NTNX250718C000550002024-06-20 10:06AM EDT55.0010.000.000.000.00-600.78%
NTNX250718C000575002024-06-18 9:52AM EDT57.509.000.000.000.00-201.56%
NTNX250718C000600002024-06-12 9:38AM EDT60.008.100.000.000.00-103.13%
NTNX250718C000625002024-06-18 9:34AM EDT62.507.100.000.000.00-503.13%
NTNX250718C000650002024-06-21 2:09PM EDT65.005.500.000.000.00-203.13%
NTNX250718C000675002024-06-04 11:24AM EDT67.504.950.000.000.00-4006.25%
NTNX250718C000700002024-06-20 9:36AM EDT70.005.050.000.000.00-406.25%
NTNX250718C000725002024-06-13 11:08AM EDT72.503.600.000.000.00-2206.25%
NTNX250718C000750002024-06-17 10:04AM EDT75.003.500.000.000.00-206.25%
NTNX250718C000800002024-06-20 9:49AM EDT80.002.800.000.000.00-306.25%
NTNX250718C000850002024-06-05 9:30AM EDT85.001.750.000.000.00-2012.50%
NTNX250718C000950002024-03-12 1:33PM EDT95.003.203.406.700.00--4365.15%
NTNX250718C001000002024-05-30 3:03PM EDT100.001.000.000.000.00-103012.50%
NTNX250718C001050002024-06-20 9:53AM EDT105.000.750.000.000.00-19012.50%
PutsforJuly 18, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX250718P000300002024-06-11 1:21PM EDT30.000.900.000.000.00-1012.50%
NTNX250718P000350002024-06-11 3:26PM EDT35.001.500.000.000.00-1012.50%
NTNX250718P000400002024-06-20 10:01AM EDT40.002.930.000.000.00-1506.25%
NTNX250718P000425002024-05-31 12:25PM EDT42.503.300.000.000.00-10906.25%
NTNX250718P000450002024-06-20 10:02AM EDT45.004.650.000.000.00--03.13%
NTNX250718P000475002024-05-31 12:25PM EDT47.504.900.000.000.00-903.13%
NTNX250718P000500002024-06-20 10:01AM EDT50.006.470.000.000.00-1501.56%
NTNX250718P000525002024-05-31 2:29PM EDT52.506.800.000.000.00-400.39%
NTNX250718P000550002024-06-21 1:30PM EDT55.008.850.000.000.00-100.00%
NTNX250718P000575002024-02-22 4:35PM EDT57.509.107.009.300.00-3331.04%
NTNX250718P000600002024-04-02 12:15PM EDT60.0010.006.008.700.00-488720.09%
NTNX250718P000625002024-06-20 3:07PM EDT62.5013.560.000.000.00-100.00%
NTNX250718P000675002024-03-18 11:36AM EDT67.5011.8111.1013.700.00-550.00%
NTNX250718P000725002024-05-30 11:05AM EDT72.5016.400.000.000.00-100.00%
NTNX250718P000850002024-02-22 11:58AM EDT85.0027.9022.2025.500.00-10100.00%