Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX231215C00005000 | 2023-05-18 8:37AM EST | 5.00 | 20.50 | 23.80 | 25.10 | 0.00 | - | 1 | 1 | 0.00% |
| NTNX231215C00010000 | 2023-05-18 8:37AM EST | 10.00 | 15.70 | 18.90 | 20.30 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX231215C00012500 | 2022-10-14 8:35AM EST | 12.50 | 14.00 | 16.20 | 18.20 | 0.00 | - | 10 | 18 | 0.00% |
| NTNX231215C00015000 | 2022-09-19 1:16PM EST | 15.00 | 10.50 | 10.30 | 15.00 | 0.00 | - | - | 8 | 0.00% |
| NTNX231215C00017500 | 2023-05-30 12:35PM EST | 17.50 | 12.92 | 10.00 | 10.70 | 0.00 | - | 15 | 33 | 0.00% |
| NTNX231215C00020000 | 2023-09-05 8:37AM EST | 20.00 | 15.90 | 13.40 | 15.90 | 0.00 | - | 1 | 62 | 0.00% |
| NTNX231215C00022500 | 2023-10-31 12:27PM EST | 22.50 | 14.35 | 19.40 | 22.60 | 0.00 | - | 1 | 148 | 280.47% |
| NTNX231215C00025000 | 2023-11-27 10:24AM EST | 25.00 | 16.09 | 18.90 | 22.00 | 0.00 | - | 2 | 176 | 288.48% |
| NTNX231215C00027500 | 2023-12-01 9:48AM EST | 27.50 | 17.00 | 16.40 | 19.50 | 0.00 | - | 5 | 225 | 249.81% |
| NTNX231215C00030000 | 2023-12-05 10:05AM EST | 30.00 | 15.10 | 13.90 | 15.30 | 0.00 | - | 40 | 3,913 | 200.00% |
| NTNX231215C00032500 | 2023-12-06 10:31AM EST | 32.50 | 12.26 | 11.40 | 13.20 | -0.07 | -0.57% | 2 | 663 | 101.56% |
| NTNX231215C00035000 | 2023-12-06 9:52AM EST | 35.00 | 10.30 | 9.20 | 10.50 | +0.30 | +3.00% | 6 | 1,906 | 91.41% |
| NTNX231215C00037500 | 2023-12-06 3:19PM EST | 37.50 | 7.30 | 6.30 | 7.40 | +0.32 | +4.58% | 10 | 4,122 | 76.17% |
| NTNX231215C00040000 | 2023-12-06 3:27PM EST | 40.00 | 4.70 | 4.50 | 5.20 | -0.17 | -3.49% | 75 | 2,176 | 74.80% |
| NTNX231215C00042500 | 2023-12-06 3:53PM EST | 42.50 | 2.45 | 2.25 | 2.60 | -0.05 | -2.00% | 33 | 7,245 | 41.70% |
| NTNX231215C00045000 | 2023-12-06 3:11PM EST | 45.00 | 0.60 | 0.65 | 0.80 | -0.15 | -20.00% | 425 | 5,336 | 32.72% |
| NTNX231215C00047500 | 2023-12-06 2:04PM EST | 47.50 | 0.15 | 0.00 | 0.20 | +0.02 | +15.38% | 43 | 871 | 36.33% |
| NTNX231215C00050000 | 2023-12-06 3:12PM EST | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 288 | 1,073 | 46.88% |
| NTNX231215C00055000 | 2023-11-30 9:34AM EST | 55.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 11 | 17 | 60.55% |
PutsforDecember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX231215P00007500 | 2022-09-23 11:27AM EST | 7.50 | 0.35 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 1,217.19% |
| NTNX231215P00012500 | 2023-09-12 11:27AM EST | 12.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 497.27% |
| NTNX231215P00015000 | 2023-09-12 11:28AM EST | 15.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 430.47% |
| NTNX231215P00017500 | 2023-06-09 11:28AM EST | 17.50 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 1,125 | 345.31% |
| NTNX231215P00020000 | 2023-08-02 11:03AM EST | 20.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 204 | 326.95% |
| NTNX231215P00022500 | 2023-08-25 9:48AM EST | 22.50 | 0.50 | 0.00 | 0.75 | 0.00 | - | 16 | 463 | 284.77% |
| NTNX231215P00025000 | 2023-10-26 1:07PM EST | 25.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 20 | 432 | 247.27% |
| NTNX231215P00027500 | 2023-11-24 11:28AM EST | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 380 | 132.81% |
| NTNX231215P00030000 | 2023-12-05 9:30AM EST | 30.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 1 | 1,788 | 111.72% |
| NTNX231215P00032500 | 2023-11-30 9:30AM EST | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,880 | 91.41% |
| NTNX231215P00035000 | 2023-12-04 10:38AM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 1,679 | 72.66% |
| NTNX231215P00037500 | 2023-12-04 10:39AM EST | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 6,424 | 54.69% |
| NTNX231215P00040000 | 2023-12-06 3:53PM EST | 40.00 | 0.02 | 0.00 | 0.15 | -0.03 | -60.00% | 5 | 2,491 | 53.52% |
| NTNX231215P00042500 | 2023-12-06 3:50PM EST | 42.50 | 0.15 | 0.05 | 0.25 | -0.05 | -25.00% | 2 | 507 | 36.43% |
| NTNX231215P00045000 | 2023-12-06 1:29PM EST | 45.00 | 0.90 | 0.85 | 1.10 | -0.35 | -28.00% | 11 | 50 | 34.47% |
| NTNX231215P00047500 | 2023-12-06 3:50PM EST | 47.50 | 3.21 | 2.00 | 4.30 | +0.11 | +3.55% | 2 | 2 | 93.75% |
| NTNX231215P00050000 | 2023-12-01 2:48PM EST | 50.00 | 5.32 | 3.00 | 7.00 | 0.00 | - | 10 | 4 | 128.86% |
© 2023 Yahoo. All rights reserved.