Canada markets open in 8 minutes

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
27.14-0.81 (-2.90%)
At close: 04:00PM EST
27.19 +0.05 (+0.18%)
Pre-Market: 08:33AM EST
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX221216C000050002022-08-08 9:01AM EST5.0012.7017.3017.700.00-1000.00%
NTNX221216C000075002022-11-01 8:38AM EST7.5020.750.000.000.00-180.00%
NTNX221216C000100002022-08-30 10:15AM EST10.008.4010.9011.300.00-110.00%
NTNX221216C000125002022-10-25 10:05AM EST12.5014.7215.8017.600.00-125454.69%
NTNX221216C000150002022-10-21 8:41AM EST15.0011.7013.3016.000.00-1201407.62%
NTNX221216C000175002022-11-28 10:25AM EST17.5011.200.000.000.00-21530.00%
NTNX221216C000200002022-11-25 10:20AM EST20.008.910.000.000.00-201920.00%
NTNX221216C000225002022-11-29 2:38PM EST22.505.580.000.000.00-11,3250.00%
NTNX221216C000250002022-11-29 3:46PM EST25.003.730.000.000.00-1303,1240.00%
NTNX221216C000275002022-11-29 3:59PM EST27.502.350.000.000.00-125,2791.56%
NTNX221216C000300002022-11-29 3:44PM EST30.001.560.000.000.00-39112,98912.50%
NTNX221216C000325002022-11-29 3:44PM EST32.500.880.000.000.00-29227,24425.00%
NTNX221216C000350002022-11-29 2:44PM EST35.000.460.000.000.00-127,09325.00%
NTNX221216C000375002022-11-28 3:46PM EST37.500.350.000.000.00-1662125.00%
NTNX221216C000400002022-11-28 1:22PM EST40.000.250.000.000.00-252650.00%
NTNX221216C000425002022-05-10 12:32PM EST42.500.430.000.750.00-3310146.48%
NTNX221216C000450002022-11-16 1:13PM EST45.000.200.000.000.00-517250.00%
NTNX221216C000475002022-05-31 12:12PM EST47.500.200.000.350.00-1,5004,434146.88%
NTNX221216C000500002022-10-26 9:52AM EST50.000.140.000.150.00-20136.72%
NTNX221216C000550002022-11-09 1:31PM EST55.000.100.000.000.00-166850.00%
NTNX221216C000600002022-11-28 9:35AM EST60.000.050.000.000.00-7340450.00%
NTNX221216C000650002022-09-08 8:49AM EST65.000.140.000.250.00-1498196.09%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX221216P000075002022-11-08 10:57AM EST7.500.050.000.000.00-236350.00%
NTNX221216P000100002022-09-01 10:24AM EST10.000.280.050.200.00-2204256.25%
NTNX221216P000125002022-11-18 9:30AM EST12.500.050.000.000.00-111350.00%
NTNX221216P000150002022-11-23 9:30AM EST15.000.050.000.000.00-138950.00%
NTNX221216P000175002022-11-14 12:20PM EST17.500.240.000.000.00-121950.00%
NTNX221216P000200002022-11-29 2:12PM EST20.000.300.000.000.00-61,66925.00%
NTNX221216P000225002022-11-29 1:25PM EST22.500.730.000.000.00-32,30325.00%
NTNX221216P000250002022-11-29 3:58PM EST25.001.550.000.000.00-3051,87812.50%
NTNX221216P000275002022-11-29 11:52AM EST27.502.620.000.000.00-55570.00%
NTNX221216P000300002022-11-29 2:00PM EST30.004.200.000.000.00-2152,2690.00%
NTNX221216P000325002022-11-22 11:46AM EST32.505.850.000.000.00-110.00%
NTNX221216P000350002022-06-09 1:02PM EST35.0019.9219.0019.500.00-3523603.61%
NTNX221216P000375002022-09-01 1:58PM EST37.5015.9016.4016.900.00-3015399.12%
NTNX221216P000400002022-11-11 12:10PM EST40.0011.700.000.000.00-23230.00%
NTNX221216P000425002022-11-11 10:44AM EST42.5014.400.000.000.00-640.00%
NTNX221216P000475002022-01-20 12:23PM EST47.5019.8420.6024.850.00-29297.66%
NTNX221216P000500002021-11-10 6:53AM EST50.0016.2017.3019.400.00-2222220.00%
NTNX221216P000550002022-05-18 9:05AM EST55.0033.1140.7042.500.00-10848.63%
NTNX221216P000600002022-04-21 8:51AM EST60.0032.7037.2042.000.00--0558.20%
NTNX221216P000650002022-09-16 10:41AM EST65.0042.0038.3039.000.00-70277.93%