Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX230421C00015000 | 2022-10-17 10:07AM EST | 15.00 | 12.20 | 11.40 | 14.20 | 0.00 | - | 1 | 12 | 0.00% |
| NTNX230421C00017500 | 2023-02-02 9:47AM EST | 17.50 | 12.20 | 11.80 | 12.20 | 0.00 | - | 6 | 87 | 77.05% |
| NTNX230421C00020000 | 2023-02-02 11:47AM EST | 20.00 | 9.90 | 9.50 | 9.80 | 0.00 | - | 1 | 14,143 | 68.16% |
| NTNX230421C00022500 | 2023-01-31 10:20AM EST | 22.50 | 6.55 | 7.40 | 7.60 | 0.00 | - | 5 | 6,752 | 63.87% |
| NTNX230421C00025000 | 2023-01-31 1:44PM EST | 25.00 | 4.50 | 5.30 | 5.60 | 0.00 | - | 1 | 6,306 | 57.42% |
| NTNX230421C00027500 | 2023-02-03 10:46AM EST | 27.50 | 4.00 | 3.60 | 3.90 | +0.17 | +4.44% | 3 | 6,617 | 53.91% |
| NTNX230421C00030000 | 2023-02-03 1:27PM EST | 30.00 | 2.40 | 2.35 | 2.50 | -0.10 | -4.00% | 10 | 2,604 | 51.51% |
| NTNX230421C00032500 | 2023-02-02 1:34PM EST | 32.50 | 1.57 | 1.35 | 1.60 | 0.00 | - | 30 | 33,142 | 52.30% |
| NTNX230421C00035000 | 2023-02-03 1:43PM EST | 35.00 | 0.79 | 0.70 | 1.00 | +0.14 | +21.54% | 5 | 2,243 | 52.15% |
| NTNX230421C00037500 | 2023-01-31 1:02PM EST | 37.50 | 0.30 | 0.15 | 0.70 | 0.00 | - | 2 | 371 | 54.64% |
| NTNX230421C00040000 | 2022-12-30 3:47PM EST | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 64 | 52.54% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX230421P00002500 | 2022-12-01 2:40PM EST | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 228.13% |
| NTNX230421P00005000 | 2022-12-19 9:39AM EST | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 169 | 162.50% |
| NTNX230421P00007500 | 2022-12-19 3:39PM EST | 7.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 53 | 201.76% |
| NTNX230421P00010000 | 2022-12-27 10:42AM EST | 10.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 5 | 92 | 161.52% |
| NTNX230421P00012500 | 2022-12-23 9:37AM EST | 12.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 129.10% |
| NTNX230421P00015000 | 2023-01-23 2:30PM EST | 15.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 3 | 35 | 106.64% |
| NTNX230421P00017500 | 2022-11-03 2:45PM EST | 17.50 | 0.60 | 0.00 | 1.45 | 0.00 | - | 4 | 0 | 102.25% |
| NTNX230421P00020000 | 2023-01-31 3:04PM EST | 20.00 | 0.45 | 0.20 | 0.40 | 0.00 | - | 140 | 2,342 | 62.60% |
| NTNX230421P00022500 | 2023-02-03 3:26PM EST | 22.50 | 0.60 | 0.40 | 0.65 | +0.10 | +20.00% | 130 | 15,273 | 55.91% |
| NTNX230421P00025000 | 2023-02-03 11:14AM EST | 25.00 | 0.95 | 0.85 | 1.15 | -0.10 | -9.52% | 2 | 3,338 | 52.25% |
| NTNX230421P00027500 | 2023-02-02 3:07PM EST | 27.50 | 1.80 | 1.65 | 1.95 | 0.00 | - | 399 | 1,392 | 52.71% |
| NTNX230421P00030000 | 2023-02-02 10:15AM EST | 30.00 | 3.20 | 2.85 | 3.00 | 0.00 | - | 61 | 562 | 48.05% |
| NTNX230421P00032500 | 2023-02-01 11:21AM EST | 32.50 | 5.40 | 4.30 | 4.60 | 0.00 | - | 3 | 204 | 47.12% |
| NTNX230421P00035000 | 2023-01-20 11:26AM EST | 35.00 | 8.60 | 6.10 | 6.60 | 0.00 | - | 4 | 4 | 48.44% |
| NTNX230421P00037500 | 2022-12-23 1:53PM EST | 37.50 | 11.67 | 10.20 | 11.00 | 0.00 | - | 2 | 2 | 91.31% |
| NTNX230421P00040000 | 2023-01-03 10:00AM EST | 40.00 | 13.30 | 10.40 | 10.90 | 0.00 | - | 1 | 1 | 41.80% |
| NTNX230421P00045000 | 2022-12-30 10:09AM EST | 45.00 | 19.40 | 16.80 | 17.40 | 0.00 | - | 1 | 0 | 95.31% |
© 2023 Yahoo. All rights reserved.
