Canada markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.87+0.24 (+1.64%)
At close: 04:00PM EDT
14.62 -0.25 (-1.68%)
After hours: 04:05PM EDT
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX220715C000125002022-06-29 10:01AM EDT12.502.152.402.550.00-25,04072.66%
NTNX220715C000140002022-06-27 9:42AM EDT14.001.581.201.300.00--1065.23%
NTNX220715C000150002022-06-30 10:07AM EDT15.000.400.550.700.00-251,38358.98%
NTNX220715C000155002022-07-01 3:54PM EDT15.500.420.400.50+0.02+5.00%1412260.94%
NTNX220715C000160002022-06-28 2:02PM EDT16.000.330.250.350.00-277660.55%
NTNX220715C000165002022-06-30 1:41PM EDT16.500.150.150.250.00-14661.33%
NTNX220715C000170002022-06-29 1:59PM EDT17.000.130.100.150.00-136960.94%
NTNX220715C000175002022-07-01 11:09AM EDT17.500.100.050.10+0.05+100.00%131,21560.55%
NTNX220715C000180002022-06-27 1:57PM EDT18.000.110.000.600.00-1102102.73%
NTNX220715C000200002022-06-24 1:30PM EDT20.000.100.000.050.00-1,0004,08177.34%
NTNX220715C000225002022-06-09 3:49PM EDT22.500.050.000.200.00-56426129.69%
NTNX220715C000250002022-06-23 3:42PM EDT25.000.050.000.050.00-69,248122.66%
NTNX220715C000275002022-06-24 11:52AM EDT27.500.030.000.050.00-11555140.63%
NTNX220715C000300002022-07-01 12:02PM EDT30.000.070.000.15+0.04+133.33%2628184.38%
NTNX220715C000325002022-06-24 9:30AM EDT32.500.050.000.050.00-41,934171.88%
NTNX220715C000350002022-07-01 12:02PM EDT35.000.050.000.150.00-4757215.63%
NTNX220715C000375002022-06-28 12:11PM EDT37.500.050.000.050.00-463196.88%
NTNX220715C000400002022-06-06 9:30AM EDT40.000.050.000.150.00-11,563241.41%
NTNX220715C000425002022-05-26 11:12AM EDT42.500.170.000.300.00-1321282.81%
NTNX220715C000450002022-06-06 9:30AM EDT45.000.010.000.150.00-12,245264.06%
NTNX220715C000475002022-03-25 12:43PM EDT47.500.100.001.250.00-321403.71%
NTNX220715C000500002022-05-12 3:29PM EDT50.000.150.000.100.00-11,196268.75%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX220715P000100002022-06-24 3:28PM EDT10.000.150.000.200.00-34136.72%
NTNX220715P000120002022-06-27 10:27AM EDT12.000.200.050.150.00--184.38%
NTNX220715P000125002022-07-01 9:46AM EDT12.500.150.100.200.00-9952481.05%
NTNX220715P000130002022-06-28 2:47PM EDT13.000.250.150.250.00-18175.00%
NTNX220715P000135002022-07-01 12:42PM EDT13.500.310.200.35-0.09-22.50%244869.92%
NTNX220715P000145002022-07-01 2:50PM EDT14.500.550.500.60-0.20-26.67%1225762.79%
NTNX220715P000150002022-06-30 10:51AM EDT15.001.230.700.850.00-53,23860.74%
NTNX220715P000155002022-06-30 9:41AM EDT15.501.361.001.150.00-12060.35%
NTNX220715P000175002022-06-17 3:27PM EDT17.503.302.602.900.00-233768.75%
NTNX220715P000180002022-06-27 12:39PM EDT18.003.103.103.400.00--576.95%
NTNX220715P000200002022-07-01 12:00PM EDT20.005.205.005.40+0.50+10.64%21,13093.75%
NTNX220715P000225002022-05-26 10:24AM EDT22.505.956.807.500.00-217470.00%
NTNX220715P000250002022-06-30 2:41PM EDT25.0010.3010.0010.300.00-714118.75%
NTNX220715P000275002022-05-26 3:14PM EDT27.5011.5311.5012.800.00-1005194.53%
NTNX220715P000300002022-06-28 10:56AM EDT30.0015.0515.0015.300.00-115153.13%
NTNX220715P000325002022-05-24 10:22AM EDT32.5012.1016.8018.800.00-63232.03%
NTNX220715P000350002022-06-15 11:08AM EDT35.0020.9020.0020.300.00-16181.25%
NTNX220715P000375002022-03-14 2:14PM EDT37.5015.600.000.000.00-100.00%
NTNX220715P000400002022-03-03 11:27AM EDT40.0014.6011.8013.700.00-8110.00%
NTNX220715P000425002022-04-19 11:43AM EDT42.5015.5720.3023.900.00-100.00%
NTNX220715P000450002022-04-19 11:43AM EDT45.0017.8023.3026.500.00-110.00%