Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX230721C00017500 | 2023-03-21 11:24AM EDT | 17.50 | 9.00 | 7.30 | 7.90 | 0.00 | - | 1 | 11 | 67.43% |
| NTNX230721C00022500 | 2023-03-24 1:23PM EDT | 22.50 | 3.80 | 3.60 | 4.00 | -0.80 | -17.39% | 24 | 206 | 53.81% |
| NTNX230721C00025000 | 2023-03-24 3:18PM EDT | 25.00 | 2.50 | 2.30 | 2.70 | -0.80 | -24.24% | 29 | 88 | 51.34% |
| NTNX230721C00027500 | 2023-03-20 3:31PM EDT | 27.50 | 1.75 | 1.30 | 1.75 | -0.40 | -18.60% | 27 | 773 | 53.15% |
| NTNX230721C00030000 | 2023-03-21 9:33AM EDT | 30.00 | 1.45 | 0.80 | 0.95 | 0.00 | - | 1 | 349 | 48.73% |
| NTNX230721C00032500 | 2023-03-24 10:29AM EDT | 32.50 | 0.65 | 0.35 | 0.55 | -0.03 | -4.41% | 26 | 5,131 | 47.85% |
| NTNX230721C00035000 | 2023-03-24 3:49PM EDT | 35.00 | 0.30 | 0.15 | 0.35 | -0.10 | -25.00% | 700 | 1,006 | 48.73% |
| NTNX230721C00037500 | 2023-03-16 1:25PM EDT | 37.50 | 0.29 | 0.05 | 0.25 | 0.00 | - | 10 | 34 | 50.78% |
| NTNX230721C00040000 | 2023-03-20 1:09PM EDT | 40.00 | 0.14 | 0.10 | 0.30 | 0.00 | - | 4 | 32 | 53.52% |
| NTNX230721C00042500 | 2023-03-21 10:54AM EDT | 42.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 16 | 53.52% |
| NTNX230721C00047500 | 2023-02-24 10:48AM EDT | 47.50 | 0.16 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 59.38% |
PutsforJuly 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX230721P00015000 | 2023-03-09 1:10PM EDT | 15.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 5 | 7 | 60.74% |
| NTNX230721P00017500 | 2023-03-24 3:56PM EDT | 17.50 | 0.55 | 0.45 | 0.70 | +0.10 | +22.22% | 4 | 366 | 57.72% |
| NTNX230721P00020000 | 2023-03-24 1:26PM EDT | 20.00 | 1.00 | 0.90 | 1.15 | -0.09 | -8.26% | 5 | 642 | 52.25% |
| NTNX230721P00022500 | 2023-03-10 4:46PM EDT | 22.50 | 1.85 | 1.65 | 1.85 | 0.00 | - | 75 | 840 | 49.51% |
| NTNX230721P00025000 | 2023-03-24 1:55PM EDT | 25.00 | 2.90 | 2.75 | 3.10 | -0.30 | -9.37% | 27 | 2,247 | 48.29% |
| NTNX230721P00027500 | 2023-03-21 9:52AM EDT | 27.50 | 3.50 | 4.30 | 4.60 | 0.00 | - | 1 | 1,016 | 45.17% |
| NTNX230721P00030000 | 2023-02-27 2:30PM EDT | 30.00 | 4.20 | 6.20 | 6.60 | 0.00 | - | 1 | 3,975 | 46.09% |
| NTNX230721P00032500 | 2023-03-15 9:38AM EDT | 32.50 | 8.30 | 8.20 | 8.70 | 0.00 | - | 2 | 15 | 44.34% |
| NTNX230721P00037500 | 2023-03-10 2:09PM EDT | 37.50 | 12.90 | 13.10 | 13.50 | 0.00 | - | 2 | 1,529 | 49.90% |
| NTNX230721P00040000 | 2023-03-22 9:42AM EDT | 40.00 | 14.60 | 15.50 | 16.00 | 0.00 | - | 1 | 444 | 55.18% |
© 2023 Yahoo. All rights reserved.
