Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241018C00065000 | 2024-10-03 1:27PM EDT | 2024-10-18 | 0.24 | 0.15 | 0.25 | +0.07 | +41.18% | 5 | 2,713 | 35.55% |
| NTNX241115C00065000 | 2024-10-02 3:24PM EDT | 2024-11-15 | 0.75 | 0.55 | 1.15 | +0.03 | +4.17% | 2 | 213 | 37.31% |
| NTNX241220C00065000 | 2024-10-02 2:43PM EDT | 2024-12-20 | 2.40 | 2.05 | 3.10 | 0.00 | - | 1 | 253 | 47.42% |
| NTNX250117C00065000 | 2024-10-03 1:38PM EDT | 2025-01-17 | 3.10 | 3.10 | 3.40 | +0.15 | +5.08% | 2 | 10,385 | 43.19% |
| NTNX250321C00065000 | 2024-10-01 3:54PM EDT | 2025-03-21 | 3.50 | 3.70 | 7.00 | 0.00 | - | 10 | 55 | 56.80% |
| NTNX250417C00065000 | 2024-09-03 10:36AM EDT | 2025-04-17 | 6.70 | 4.10 | 4.40 | 0.00 | - | 8 | 91 | 37.72% |
| NTNX250620C00065000 | 2024-10-02 3:42PM EDT | 2025-06-20 | 5.50 | 5.90 | 6.20 | 0.00 | - | 1 | 184 | 41.84% |
| NTNX250718C00065000 | 2024-09-06 9:40AM EDT | 2025-07-18 | 8.64 | 6.00 | 6.70 | 0.00 | - | 38 | 1,214 | 42.14% |
| NTNX250919C00065000 | 2024-10-01 12:47PM EDT | 2025-09-19 | 6.50 | 5.20 | 9.50 | 0.00 | - | 75 | 87 | 50.23% |
| NTNX251219C00065000 | 2024-10-03 10:16AM EDT | 2025-12-19 | 7.50 | 8.00 | 8.40 | +0.70 | +10.29% | 1 | 360 | 40.55% |
| NTNX260116C00065000 | 2024-09-27 9:57AM EDT | 2026-01-16 | 7.50 | 8.00 | 8.60 | -1.50 | -16.67% | 20 | 4,462 | 40.07% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241018P00065000 | 2024-09-30 11:40AM EDT | 2024-10-18 | 5.85 | 5.60 | 6.50 | 0.00 | - | 4 | 141 | 54.79% |
| NTNX241115P00065000 | 2024-09-30 10:12AM EDT | 2024-11-15 | 6.00 | 4.60 | 6.50 | 0.00 | - | 2 | 12 | 33.03% |
| NTNX241220P00065000 | 2024-09-20 3:47PM EDT | 2024-12-20 | 7.00 | 6.70 | 7.80 | 0.00 | - | 3 | 68 | 38.45% |
| NTNX250117P00065000 | 2024-10-02 1:41PM EDT | 2025-01-17 | 8.40 | 7.60 | 8.70 | 0.00 | - | 10 | 208 | 40.53% |
| NTNX250321P00065000 | 2024-09-23 11:48AM EDT | 2025-03-21 | 7.90 | 8.10 | 9.50 | 0.00 | - | 80 | 104 | 37.28% |
| NTNX250417P00065000 | 2024-08-30 3:37PM EDT | 2025-04-17 | 7.10 | 8.80 | 11.30 | 0.00 | - | 293 | 250 | 45.12% |
| NTNX250620P00065000 | 2024-09-04 12:04PM EDT | 2025-06-20 | 8.20 | 9.10 | 11.30 | 0.00 | - | - | 49 | 39.21% |
| NTNX250718P00065000 | 2024-09-03 10:44AM EDT | 2025-07-18 | 7.75 | 10.30 | 11.00 | 0.00 | - | 1 | 16 | 35.83% |
| NTNX251219P00065000 | 2024-10-01 1:43PM EDT | 2025-12-19 | 12.50 | 10.90 | 13.50 | 0.00 | - | 75 | 103 | 38.55% |
| NTNX260116P00065000 | 2024-10-02 11:30AM EDT | 2026-01-16 | 11.50 | 11.10 | 14.00 | 0.00 | - | 2 | 77 | 39.25% |
© 2024 Yahoo. All rights reserved.