Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX251219C00020000 | 2024-01-22 10:32AM EDT | 20.00 | 38.50 | 35.50 | 40.40 | 0.00 | - | 4 | 66 | 0.00% |
| NTNX251219C00030000 | 2023-12-06 4:20PM EDT | 30.00 | 18.20 | 18.50 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| NTNX251219C00032500 | 2024-06-12 9:45AM EDT | 32.50 | 26.00 | 23.50 | 28.50 | 0.00 | - | 3 | 1 | 26.76% |
| NTNX251219C00035000 | 2024-06-28 9:30AM EDT | 35.00 | 26.00 | 18.70 | 21.50 | 0.00 | - | 1 | 6 | 0.00% |
| NTNX251219C00037500 | 2024-09-06 11:43AM EDT | 37.50 | 26.46 | 24.00 | 29.00 | 0.00 | - | 1 | 2 | 53.05% |
| NTNX251219C00040000 | 2024-08-15 12:42PM EDT | 40.00 | 17.60 | 20.50 | 25.50 | 0.00 | - | 2 | 8 | 57.46% |
| NTNX251219C00042500 | 2024-01-22 12:51PM EDT | 42.50 | 20.70 | 19.60 | 21.30 | 0.00 | - | 23 | 20 | 42.03% |
| NTNX251219C00045000 | 2024-08-27 3:54PM EDT | 45.00 | 14.30 | 20.70 | 22.60 | 0.00 | - | 1 | 30 | 53.09% |
| NTNX251219C00047500 | 2024-09-24 9:30AM EDT | 47.50 | 18.80 | 18.40 | 21.10 | 0.00 | - | 1 | 11 | 50.81% |
| NTNX251219C00050000 | 2024-10-02 1:02PM EDT | 50.00 | 15.60 | 17.10 | 17.90 | 0.00 | - | 2 | 2,034 | 48.60% |
| NTNX251219C00052500 | 2024-09-04 1:17PM EDT | 52.50 | 16.91 | 15.50 | 16.30 | 0.00 | - | 30 | 520 | 47.33% |
| NTNX251219C00055000 | 2024-10-02 1:05PM EDT | 55.00 | 12.60 | 14.00 | 14.70 | 0.00 | - | 7 | 1,500 | 45.80% |
| NTNX251219C00057500 | 2024-10-03 1:23PM EDT | 57.50 | 11.50 | 12.50 | 13.10 | 0.00 | - | 6 | 238 | 44.03% |
| NTNX251219C00060000 | 2024-09-27 9:37AM EDT | 60.00 | 11.10 | 9.10 | 12.00 | 0.00 | - | 5 | 797 | 43.97% |
| NTNX251219C00062500 | 2024-09-05 1:02PM EDT | 62.50 | 11.10 | 10.00 | 10.60 | 0.00 | - | 1 | 655 | 42.44% |
| NTNX251219C00065000 | 2024-10-04 3:58PM EDT | 65.00 | 9.00 | 8.80 | 9.40 | +1.50 | +20.00% | 8 | 359 | 41.42% |
| NTNX251219C00067500 | 2024-09-18 3:47PM EDT | 67.50 | 6.70 | 7.60 | 8.40 | 0.00 | - | 1 | 101 | 40.86% |
| NTNX251219C00070000 | 2024-09-27 10:18AM EDT | 70.00 | 6.70 | 4.50 | 9.50 | 0.00 | - | 1 | 233 | 47.90% |
| NTNX251219C00072500 | 2024-09-27 10:19AM EDT | 72.50 | 5.90 | 5.50 | 9.00 | 0.00 | - | 1 | 84 | 48.72% |
| NTNX251219C00075000 | 2024-09-27 10:51AM EDT | 75.00 | 5.00 | 3.00 | 8.00 | 0.00 | - | 1 | 5 | 47.46% |
| NTNX251219C00077500 | 2024-09-27 10:19AM EDT | 77.50 | 4.50 | 4.10 | 7.50 | 0.00 | - | 2 | 2 | 47.89% |
| NTNX251219C00080000 | 2024-09-27 10:58AM EDT | 80.00 | 3.70 | 2.15 | 7.00 | 0.00 | - | 43 | 153 | 48.15% |
| NTNX251219C00085000 | 2024-07-10 10:08AM EDT | 85.00 | 5.00 | 2.05 | 2.80 | 0.00 | - | 2 | 5 | 34.44% |
| NTNX251219C00090000 | 2024-07-17 10:14AM EDT | 90.00 | 1.90 | 0.00 | 3.10 | 0.00 | - | 1 | 1 | 39.11% |
| NTNX251219C00095000 | 2024-06-05 2:54PM EDT | 95.00 | 1.80 | 3.00 | 4.40 | 0.00 | - | - | 1 | 48.12% |
| NTNX251219C00100000 | 2024-06-06 2:48PM EDT | 100.00 | 1.23 | 2.55 | 3.40 | 0.00 | - | 18 | 96 | 46.31% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX251219P00022500 | 2024-07-02 12:45PM EDT | 22.50 | 1.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 86.74% |
| NTNX251219P00027500 | 2024-06-06 11:40AM EDT | 27.50 | 0.88 | 0.00 | 5.00 | 0.00 | - | 5 | 10 | 71.66% |
| NTNX251219P00032500 | 2024-08-02 10:26AM EDT | 32.50 | 2.60 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 59.35% |
| NTNX251219P00035000 | 2024-08-05 9:43AM EDT | 35.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 12.50% |
| NTNX251219P00042500 | 2023-10-17 11:12AM EDT | 42.50 | 8.30 | 5.50 | 9.60 | 0.00 | - | - | 1 | 68.51% |
| NTNX251219P00045000 | 2024-08-13 9:30AM EDT | 45.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 16 | 63 | 6.25% |
| NTNX251219P00047500 | 2024-07-26 12:39PM EDT | 47.50 | 7.04 | 4.00 | 5.90 | 0.00 | - | 259 | 259 | 48.73% |
| NTNX251219P00050000 | 2024-09-05 11:15AM EDT | 50.00 | 3.30 | 3.90 | 6.50 | 0.00 | - | 2 | 69 | 46.42% |
| NTNX251219P00052500 | 2024-08-29 10:09AM EDT | 52.50 | 3.40 | 5.20 | 5.60 | 0.00 | - | 1 | 35 | 37.39% |
| NTNX251219P00055000 | 2024-08-22 9:30AM EDT | 55.00 | 8.20 | 5.90 | 6.50 | 0.00 | - | 25 | 204 | 36.35% |
| NTNX251219P00057500 | 2024-08-28 1:03PM EDT | 57.50 | 9.60 | 7.20 | 7.70 | 0.00 | - | 219 | 730 | 36.16% |
| NTNX251219P00060000 | 2024-08-28 1:03PM EDT | 60.00 | 11.10 | 8.20 | 8.80 | 0.00 | - | 28 | 131 | 35.17% |
| NTNX251219P00062500 | 2024-09-19 3:24PM EDT | 62.50 | 10.50 | 8.10 | 9.40 | 0.00 | - | 1 | 94 | 31.95% |
| NTNX251219P00065000 | 2024-10-01 1:43PM EDT | 65.00 | 12.50 | 10.20 | 11.40 | 0.00 | - | 5 | 103 | 33.64% |
| NTNX251219P00067500 | 2024-09-27 10:37AM EDT | 67.50 | 12.10 | 11.20 | 12.30 | 0.00 | - | 93 | 170 | 30.82% |
| NTNX251219P00070000 | 2024-09-27 10:36AM EDT | 70.00 | 13.70 | 11.60 | 14.80 | 0.00 | - | 1 | 122 | 33.69% |
| NTNX251219P00075000 | 2024-05-20 1:50PM EDT | 75.00 | 12.60 | 22.40 | 23.50 | 0.00 | - | - | 100 | 50.78% |
| NTNX251219P00077500 | 2024-09-23 11:13AM EDT | 77.50 | 19.00 | 17.30 | 19.60 | 0.00 | - | 5 | 14 | 29.93% |
| NTNX251219P00080000 | 2024-07-10 11:05AM EDT | 80.00 | 24.00 | 31.10 | 32.00 | 0.00 | - | - | 19 | 68.86% |
© 2024 Yahoo. All rights reserved.