Canada markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.63+0.13 (+0.90%)
At close: 04:00PM EDT
14.63 -0.00 (-0.01%)
After hours: 04:02PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX221216C000075002022-05-27 3:02PM EDT7.509.508.008.800.00-2222136.33%
NTNX221216C000125002022-06-15 10:19AM EDT12.503.703.604.000.00-202971.14%
NTNX221216C000150002022-06-28 10:30AM EDT15.002.482.402.95-0.22-8.15%59771.53%
NTNX221216C000175002022-06-21 9:45AM EDT17.501.701.501.750.00-1511965.43%
NTNX221216C000200002022-06-28 12:31PM EDT20.001.060.901.200.00-116564.70%
NTNX221216C000225002022-06-17 12:47PM EDT22.500.750.350.950.00-15063.38%
NTNX221216C000250002022-06-30 1:23PM EDT25.000.350.300.70-0.12-25.53%1080466.60%
NTNX221216C000275002022-06-21 11:19AM EDT27.500.330.200.450.00-646366.02%
NTNX221216C000300002022-06-22 9:58AM EDT30.000.210.100.550.00-641772.17%
NTNX221216C000325002022-06-28 12:26PM EDT32.500.200.000.500.00-159273.24%
NTNX221216C000350002022-06-28 11:21AM EDT35.000.210.000.300.00-134870.70%
NTNX221216C000375002022-05-27 3:50PM EDT37.500.050.000.400.00-1014978.91%
NTNX221216C000400002022-06-01 9:36AM EDT40.000.250.000.400.00-10053782.81%
NTNX221216C000425002022-05-10 1:32PM EDT42.500.430.000.750.00-331097.85%
NTNX221216C000450002022-05-26 3:00PM EDT45.000.190.000.600.00-1016896.97%
NTNX221216C000475002022-05-31 1:12PM EDT47.500.200.000.350.00-1,5004,43490.82%
NTNX221216C000500002022-06-09 11:36AM EDT50.000.050.000.350.00-11,03593.75%
NTNX221216C000550002022-02-25 3:12PM EDT55.000.480.001.180.00-1677125.10%
NTNX221216C000600002022-02-17 10:45AM EDT60.000.310.000.850.00-5256121.88%
NTNX221216C000650002022-06-21 3:19PM EDT65.000.050.000.500.00-382498114.84%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX221216P000075002022-06-01 3:04PM EDT7.500.450.050.700.00--4085.64%
NTNX221216P000100002022-06-29 3:35PM EDT10.000.800.700.850.00-10018373.73%
NTNX221216P000125002022-06-21 12:03PM EDT12.501.701.501.650.00-312068.36%
NTNX221216P000150002022-06-30 9:36AM EDT15.002.952.602.85+0.08+2.79%338363.38%
NTNX221216P000175002022-06-29 3:45PM EDT17.504.304.204.500.00-152161.77%
NTNX221216P000200002022-06-27 11:02AM EDT20.005.906.006.400.00-4010758.35%
NTNX221216P000225002022-06-14 3:50PM EDT22.509.108.108.600.00-3011,55757.32%
NTNX221216P000250002022-06-01 12:38PM EDT25.009.7010.3011.100.00-37759.38%
NTNX221216P000275002022-04-19 2:09PM EDT27.504.607.908.400.00-41750.00%
NTNX221216P000300002022-06-02 1:44PM EDT30.0013.7015.0015.800.00-472577.34%
NTNX221216P000325002022-06-03 12:14PM EDT32.5016.3517.3018.500.00-118651.95%
NTNX221216P000350002022-06-09 2:02PM EDT35.0019.9219.9021.100.00-3510969.14%
NTNX221216P000375002022-06-02 3:38PM EDT37.5021.0022.5023.400.00-1067.77%
NTNX221216P000400002022-05-27 9:33AM EDT40.0023.5524.3025.000.00-400.00%
NTNX221216P000425002022-05-27 9:41AM EDT42.5025.6026.8027.500.00-220.00%
NTNX221216P000475002022-01-20 1:23PM EDT47.5019.8420.6024.850.00-290.00%
NTNX221216P000500002021-11-10 7:53AM EDT50.0016.2017.3019.400.00-2222220.00%
NTNX221216P000550002022-05-18 10:05AM EDT55.0033.1140.7042.500.00-10150.29%
NTNX221216P000600002022-04-21 9:51AM EDT60.0032.7037.2042.000.00--00.00%
NTNX221216P000650002021-10-26 12:30PM EDT65.0031.0029.7533.400.00-1490.00%