Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:51PM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240920C00030000 | 2024-08-29 9:43AM EDT | 30.00 | 31.00 | 27.00 | 30.60 | 0.00 | - | 1 | 3 | 357.81% |
| NTNX240920C00037500 | 2024-08-30 10:26AM EDT | 37.50 | 26.33 | 19.90 | 22.60 | 0.00 | - | 1 | 10 | 240.63% |
| NTNX240920C00040000 | 2024-09-11 10:22AM EDT | 40.00 | 18.79 | 17.50 | 20.10 | 0.00 | - | 1 | 13 | 220.70% |
| NTNX240920C00042500 | 2024-08-30 11:50AM EDT | 42.50 | 20.96 | 14.70 | 17.60 | 0.00 | - | 10 | 9 | 157.03% |
| NTNX240920C00045000 | 2024-09-11 2:30PM EDT | 45.00 | 13.80 | 13.60 | 14.40 | -1.50 | -9.80% | 1 | 29 | 189.06% |
| NTNX240920C00047500 | 2024-09-17 12:08PM EDT | 47.50 | 11.40 | 10.70 | 11.70 | -0.50 | -4.20% | 8 | 48 | 119.92% |
| NTNX240920C00050000 | 2024-09-12 2:50PM EDT | 50.00 | 10.95 | 8.30 | 9.40 | 0.00 | - | 2 | 304 | 114.26% |
| NTNX240920C00052500 | 2024-09-17 1:47PM EDT | 52.50 | 6.00 | 6.10 | 6.80 | +0.34 | +6.01% | 14 | 561 | 95.12% |
| NTNX240920C00055000 | 2024-09-17 12:22PM EDT | 55.00 | 3.50 | 3.20 | 4.30 | -1.70 | -32.69% | 20 | 1,189 | 51.17% |
| NTNX240920C00057500 | 2024-09-17 1:29PM EDT | 57.50 | 1.11 | 1.65 | 1.70 | -1.39 | -55.60% | 26 | 575 | 44.63% |
| NTNX240920C00060000 | 2024-09-17 1:29PM EDT | 60.00 | 0.20 | 0.25 | 0.45 | -0.46 | -69.70% | 481 | 1,469 | 40.72% |
| NTNX240920C00062500 | 2024-09-17 10:58AM EDT | 62.50 | 0.15 | 0.10 | 0.15 | +0.03 | +25.00% | 51 | 1,044 | 48.83% |
| NTNX240920C00065000 | 2024-09-17 12:50PM EDT | 65.00 | 0.07 | 0.05 | 0.10 | +0.02 | +40.00% | 58 | 1,782 | 59.38% |
| NTNX240920C00067500 | 2024-09-16 10:37AM EDT | 67.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 166 | 71.09% |
| NTNX240920C00070000 | 2024-09-10 10:26AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 783 | 77.34% |
| NTNX240920C00072500 | 2024-09-16 3:35PM EDT | 72.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 59 | 164 | 133.40% |
| NTNX240920C00075000 | 2024-09-17 9:30AM EDT | 75.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 184 | 112.50% |
| NTNX240920C00077500 | 2024-08-29 9:30AM EDT | 77.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 5 | 70 | 205.08% |
| NTNX240920C00080000 | 2024-08-29 10:53AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,154 | 125.00% |
| NTNX240920C00085000 | 2024-08-23 9:56AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 346 | 145.31% |
| NTNX240920C00090000 | 2024-08-12 11:55AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 74 | 164.06% |
| NTNX240920C00095000 | 2024-05-29 12:35PM EDT | 95.00 | 1.65 | 0.00 | 1.00 | 0.00 | - | 4 | 41 | 286.33% |
| NTNX240920C00100000 | 2024-08-06 1:12PM EDT | 100.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 22 | 69 | 198.44% |
| NTNX240920C00105000 | 2024-05-29 3:58PM EDT | 105.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 350.59% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240920P00030000 | 2024-08-28 3:37PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 21 | 259.38% |
| NTNX240920P00032500 | 2024-09-10 9:30AM EDT | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 231.25% |
| NTNX240920P00035000 | 2024-08-29 12:31PM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 37 | 203.13% |
| NTNX240920P00037500 | 2024-08-29 9:50AM EDT | 37.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 14 | 82 | 178.13% |
| NTNX240920P00040000 | 2024-09-04 9:37AM EDT | 40.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 241 | 154.69% |
| NTNX240920P00042500 | 2024-09-03 1:50PM EDT | 42.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 812 | 132.81% |
| NTNX240920P00045000 | 2024-09-04 9:57AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,014 | 111.72% |
| NTNX240920P00047500 | 2024-09-13 10:56AM EDT | 47.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 11,084 | 91.41% |
| NTNX240920P00050000 | 2024-09-16 1:52PM EDT | 50.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 894 | 71.09% |
| NTNX240920P00052500 | 2024-09-12 2:47PM EDT | 52.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 536 | 116.02% |
| NTNX240920P00055000 | 2024-09-13 12:33PM EDT | 55.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 619 | 48.63% |
| NTNX240920P00057500 | 2024-09-17 12:54PM EDT | 57.50 | 0.58 | 0.25 | 0.40 | +0.37 | +176.19% | 3 | 313 | 34.18% |
| NTNX240920P00060000 | 2024-09-17 1:48PM EDT | 60.00 | 1.73 | 1.50 | 1.75 | -0.17 | -8.95% | 4 | 317 | 34.38% |
| NTNX240920P00062500 | 2024-09-13 10:45AM EDT | 62.50 | 2.65 | 3.70 | 4.20 | 0.00 | - | 1 | 172 | 58.20% |
| NTNX240920P00065000 | 2024-09-10 10:08AM EDT | 65.00 | 4.50 | 6.20 | 6.60 | 0.00 | - | 1 | 60 | 71.29% |
| NTNX240920P00067500 | 2024-09-09 3:44PM EDT | 67.50 | 7.61 | 8.20 | 9.20 | 0.00 | - | 11 | 122 | 100.39% |
| NTNX240920P00070000 | 2024-08-29 3:59PM EDT | 70.00 | 7.30 | 10.70 | 12.00 | 0.00 | - | 7 | 0 | 144.73% |
| NTNX240920P00072500 | 2024-08-29 1:56PM EDT | 72.50 | 9.91 | 13.50 | 14.50 | 0.00 | - | 10 | 5 | 104.69% |
| NTNX240920P00075000 | 2024-08-29 1:56PM EDT | 75.00 | 12.35 | 15.40 | 17.50 | 0.00 | - | 10 | 0 | 99.22% |
| NTNX240920P00080000 | 2024-05-28 10:53AM EDT | 80.00 | 11.30 | 22.70 | 24.50 | 0.00 | - | 10 | 8 | 320.70% |
| NTNX240920P00085000 | 2024-05-02 12:18PM EDT | 85.00 | 24.10 | 28.60 | 31.80 | 0.00 | - | - | 1 | 439.16% |
| NTNX240920P00090000 | 2024-05-21 10:46AM EDT | 90.00 | 18.70 | 36.30 | 38.80 | 0.00 | - | - | 0 | 582.72% |
© 2024 Yahoo. All rights reserved.