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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX231215C00012500 | 2022-10-14 8:35AM EST | 12.50 | 14.00 | 16.20 | 18.20 | 0.00 | - | 10 | 18 | 67.19% |
| NTNX231215C00015000 | 2022-09-19 1:16PM EST | 15.00 | 10.50 | 10.30 | 15.00 | 0.00 | - | - | 8 | 63.14% |
| NTNX231215C00017500 | 2022-11-10 12:11PM EST | 17.50 | 11.82 | 12.50 | 17.50 | 0.00 | - | 2 | 18 | 94.46% |
| NTNX231215C00020000 | 2023-01-20 3:04PM EST | 20.00 | 9.46 | 10.90 | 12.20 | 0.00 | - | 1 | 16 | 65.26% |
| NTNX231215C00022500 | 2023-01-10 3:10PM EST | 22.50 | 7.30 | 9.00 | 10.70 | 0.00 | - | 3 | 4 | 62.48% |
| NTNX231215C00025000 | 2023-01-05 3:49PM EST | 25.00 | 5.27 | 7.70 | 9.30 | 0.00 | - | 41 | 119 | 62.13% |
| NTNX231215C00027500 | 2023-01-24 9:45AM EST | 27.50 | 5.83 | 6.10 | 6.90 | 0.00 | - | 1 | 37 | 53.69% |
| NTNX231215C00030000 | 2023-01-30 12:21PM EST | 30.00 | 4.24 | 4.30 | 5.50 | 0.00 | - | 14 | 38 | 54.05% |
| NTNX231215C00032500 | 2023-01-30 3:58PM EST | 32.50 | 3.41 | 3.70 | 4.10 | 0.00 | - | 3 | 607 | 49.22% |
| NTNX231215C00035000 | 2023-02-03 12:51PM EST | 35.00 | 3.10 | 2.85 | 3.20 | +0.50 | +19.23% | 5 | 88 | 47.68% |
| NTNX231215C00037500 | 2023-01-23 1:32PM EST | 37.50 | 1.90 | 2.05 | 3.50 | 0.00 | - | - | 1 | 56.32% |
| NTNX231215C00040000 | 2023-01-24 2:49PM EST | 40.00 | 1.70 | 1.50 | 1.90 | 0.00 | - | 2 | 8 | 45.48% |
| NTNX231215C00042500 | 2023-01-27 3:09PM EST | 42.50 | 1.15 | 1.15 | 1.50 | 0.00 | - | 1 | 537 | 45.29% |
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 | 184.67% |
| NTNX231215P00012500 | 2023-01-23 2:27PM EST | 12.50 | 0.40 | 0.00 | 5.00 | 0.00 | - | - | 2 | 119.97% |
| NTNX231215P00015000 | 2023-01-23 2:21PM EST | 15.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | - | 1 | 99.37% |
| NTNX231215P00017500 | 2023-01-30 9:49AM EST | 17.50 | 0.95 | 0.70 | 1.15 | 0.00 | - | 20 | 1,134 | 54.81% |
| NTNX231215P00020000 | 2023-01-25 11:22AM EST | 20.00 | 1.29 | 1.05 | 1.50 | 0.00 | - | 6 | 153 | 53.35% |
| NTNX231215P00022500 | 2023-01-26 9:38AM EST | 22.50 | 2.32 | 1.65 | 2.10 | 0.00 | - | 20 | 251 | 50.02% |
| NTNX231215P00025000 | 2023-02-01 3:50PM EST | 25.00 | 2.78 | 2.45 | 2.75 | 0.00 | - | 14 | 469 | 45.81% |
| NTNX231215P00027500 | 2022-12-30 3:48PM EST | 27.50 | 4.79 | 3.40 | 4.30 | 0.00 | - | 2 | 22 | 49.17% |
| NTNX231215P00030000 | 2022-12-22 3:44PM EST | 30.00 | 5.17 | 5.70 | 6.70 | 0.00 | - | 1 | 97 | 53.52% |
| NTNX231215P00032500 | 2022-12-21 2:59PM EST | 32.50 | 5.75 | 7.30 | 8.10 | 0.00 | - | 5 | 221 | 52.39% |
| NTNX231215P00035000 | 2022-12-14 12:17PM EST | 35.00 | 4.83 | 7.30 | 12.00 | 0.00 | - | 10 | 20 | 54.15% |
| NTNX231215P00040000 | 2022-11-03 10:44AM EST | 40.00 | 12.83 | 8.80 | 11.10 | 0.00 | - | - | 57 | 25.39% |
© 2023 Yahoo. All rights reserved.
