Canada markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
29.24-0.28 (-0.95%)
At close: 04:00PM EST
29.10 -0.14 (-0.48%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX230421C000150002022-10-17 10:07AM EST15.0012.2011.4014.200.00-1120.00%
NTNX230421C000175002023-02-02 9:47AM EST17.5012.2011.8012.200.00-68777.05%
NTNX230421C000200002023-02-02 11:47AM EST20.009.909.509.800.00-114,14368.16%
NTNX230421C000225002023-01-31 10:20AM EST22.506.557.407.600.00-56,75263.87%
NTNX230421C000250002023-01-31 1:44PM EST25.004.505.305.600.00-16,30657.42%
NTNX230421C000275002023-02-03 10:46AM EST27.504.003.603.90+0.17+4.44%36,61753.91%
NTNX230421C000300002023-02-03 1:27PM EST30.002.402.352.50-0.10-4.00%102,60451.51%
NTNX230421C000325002023-02-02 1:34PM EST32.501.571.351.600.00-3033,14252.30%
NTNX230421C000350002023-02-03 1:43PM EST35.000.790.701.00+0.14+21.54%52,24352.15%
NTNX230421C000375002023-01-31 1:02PM EST37.500.300.150.700.00-237154.64%
NTNX230421C000400002022-12-30 3:47PM EST40.000.100.000.750.00-56452.54%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX230421P000025002022-12-01 2:40PM EST2.500.050.000.050.00--2228.13%
NTNX230421P000050002022-12-19 9:39AM EST5.000.050.000.050.00-12169162.50%
NTNX230421P000075002022-12-19 3:39PM EST7.500.100.050.750.00-353201.76%
NTNX230421P000100002022-12-27 10:42AM EST10.000.050.050.750.00-592161.52%
NTNX230421P000125002022-12-23 9:37AM EST12.500.150.000.750.00-16129.10%
NTNX230421P000150002023-01-23 2:30PM EST15.000.200.050.750.00-335106.64%
NTNX230421P000175002022-11-03 2:45PM EST17.500.600.001.450.00-40102.25%
NTNX230421P000200002023-01-31 3:04PM EST20.000.450.200.400.00-1402,34262.60%
NTNX230421P000225002023-02-03 3:26PM EST22.500.600.400.65+0.10+20.00%13015,27355.91%
NTNX230421P000250002023-02-03 11:14AM EST25.000.950.851.15-0.10-9.52%23,33852.25%
NTNX230421P000275002023-02-02 3:07PM EST27.501.801.651.950.00-3991,39252.71%
NTNX230421P000300002023-02-02 10:15AM EST30.003.202.853.000.00-6156248.05%
NTNX230421P000325002023-02-01 11:21AM EST32.505.404.304.600.00-320447.12%
NTNX230421P000350002023-01-20 11:26AM EST35.008.606.106.600.00-4448.44%
NTNX230421P000375002022-12-23 1:53PM EST37.5011.6710.2011.000.00-2291.31%
NTNX230421P000400002023-01-03 10:00AM EST40.0013.3010.4010.900.00-1141.80%
NTNX230421P000450002022-12-30 10:09AM EST45.0019.4016.8017.400.00-1095.31%