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
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX230120C000125002021-12-30 3:26PM EDT12.5020.1516.9021.100.00-3360.00%
NTNX230120C000150002021-11-08 11:54AM EDT15.0022.5018.3019.950.00-13260.00%
NTNX230120C000175002021-12-06 10:46AM EDT17.5016.0514.0016.050.00-10350.00%
NTNX230120C000200002022-01-03 1:45PM EDT20.0013.0812.2014.850.00-1206472.27%
NTNX230120C000225002022-01-04 3:51PM EDT22.5010.8510.4013.000.00-13104364.06%
NTNX230120C000250002022-01-04 12:00PM EDT25.008.908.709.800.00-2229280.03%
NTNX230120C000275002021-11-10 7:53AM EDT27.5014.109.509.900.00-141301.37%
NTNX230120C000300002022-01-05 4:16PM EDT30.006.556.407.30-0.39-5.62%6396227.98%
NTNX230120C000325002022-01-04 11:12AM EDT32.505.755.306.200.00-10168207.62%
NTNX230120C000350002022-01-05 3:32PM EDT35.004.604.305.00-0.35-7.07%137697187.94%
NTNX230120C000375002022-01-04 4:36PM EDT37.503.763.554.500.00-86284178.96%
NTNX230120C000400002022-01-04 4:53PM EDT40.003.242.833.850.00-5842168.07%
NTNX230120C000425002022-01-05 1:40PM EDT42.502.712.253.05+0.04+1.50%10195156.30%
NTNX230120C000450002021-12-22 12:44PM EDT45.003.001.832.830.00-12,408152.54%
NTNX230120C000475002021-12-17 4:23PM EDT47.502.051.452.490.00-1584147.12%
NTNX230120C000500002022-01-04 3:10PM EDT50.001.561.091.900.00-11,129137.70%
NTNX230120C000550002022-01-03 12:32PM EDT55.001.351.001.480.00-12,064136.13%
NTNX230120C000600002021-12-23 4:51PM EDT60.000.880.421.780.00-2083136.91%
NTNX230120C000650002022-01-05 4:05PM EDT65.000.570.211.62-0.18-24.00%1120135.30%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX230120P000125002021-11-17 4:33PM EDT12.500.550.330.750.00-156,15941.41%
NTNX230120P000150002022-01-05 12:06PM EDT15.000.650.672.37-0.43-39.81%721652.20%
NTNX230120P000175002021-12-20 4:57PM EDT17.501.321.073.400.00-23137.31%
NTNX230120P000200002021-12-20 12:48PM EDT20.002.151.512.400.00-3370.00%
NTNX230120P000225002021-12-22 11:17AM EDT22.502.582.322.870.00-1690.00%
NTNX230120P000250002022-01-04 11:12AM EDT25.003.083.203.700.00-101360.00%
NTNX230120P000275002022-01-04 3:13PM EDT27.504.404.054.950.00-1141830.00%
NTNX230120P000300002022-01-05 3:44PM EDT30.005.655.556.050.00-1561,0980.00%
NTNX230120P000325002022-01-03 4:28PM EDT32.506.526.857.350.00-13,4900.00%
NTNX230120P000350002021-12-01 4:06PM EDT35.008.107.758.300.00-201010.00%
NTNX230120P000375002021-12-08 3:16PM EDT37.508.7010.0012.500.00-12650.00%
NTNX230120P000400002021-12-03 11:08AM EDT40.0012.2011.1011.750.00-25400.00%
NTNX230120P000425002021-12-22 11:17AM EDT42.5013.5813.6016.000.00-1370.00%
NTNX230120P000450002021-11-01 3:04PM EDT45.0013.7515.0017.200.00-1160.00%
NTNX230120P000475002021-12-13 12:41PM EDT47.5016.9016.3519.950.00-280.00%
NTNX230120P000550002021-11-10 7:53AM EDT55.0020.2221.4523.850.00--120.00%