Canada markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.750.00 (0.00%)
At close: 04:00PM EST
44.16 -0.59 (-1.32%)
After hours: 06:12PM EST
In The Money
Show:ListStraddle
CallsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX231215C000050002023-05-18 8:37AM EST5.0020.5023.8025.100.00-110.00%
NTNX231215C000100002023-05-18 8:37AM EST10.0015.7018.9020.300.00-100.00%
NTNX231215C000125002022-10-14 8:35AM EST12.5014.0016.2018.200.00-10180.00%
NTNX231215C000150002022-09-19 1:16PM EST15.0010.5010.3015.000.00--80.00%
NTNX231215C000175002023-05-30 12:35PM EST17.5012.9210.0010.700.00-15330.00%
NTNX231215C000200002023-09-05 8:37AM EST20.0015.9013.4015.900.00-1620.00%
NTNX231215C000225002023-10-31 12:27PM EST22.5014.3519.4022.600.00-1148280.47%
NTNX231215C000250002023-11-27 10:24AM EST25.0016.0918.9022.000.00-2176288.48%
NTNX231215C000275002023-12-01 9:48AM EST27.5017.0016.4019.500.00-5225249.81%
NTNX231215C000300002023-12-05 10:05AM EST30.0015.1013.9015.300.00-403,913200.00%
NTNX231215C000325002023-12-06 10:31AM EST32.5012.2611.4013.20-0.07-0.57%2663101.56%
NTNX231215C000350002023-12-06 9:52AM EST35.0010.309.2010.50+0.30+3.00%61,90691.41%
NTNX231215C000375002023-12-06 3:19PM EST37.507.306.307.40+0.32+4.58%104,12276.17%
NTNX231215C000400002023-12-06 3:27PM EST40.004.704.505.20-0.17-3.49%752,17674.80%
NTNX231215C000425002023-12-06 3:53PM EST42.502.452.252.60-0.05-2.00%337,24541.70%
NTNX231215C000450002023-12-06 3:11PM EST45.000.600.650.80-0.15-20.00%4255,33632.72%
NTNX231215C000475002023-12-06 2:04PM EST47.500.150.000.20+0.02+15.38%4387136.33%
NTNX231215C000500002023-12-06 3:12PM EST50.000.050.000.100.00-2881,07346.88%
NTNX231215C000550002023-11-30 9:34AM EST55.000.080.000.050.00-111760.55%
PutsforDecember 15, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX231215P000075002022-09-23 11:27AM EST7.500.350.005.000.00-441,217.19%
NTNX231215P000125002023-09-12 11:27AM EST12.500.050.000.750.00-21497.27%
NTNX231215P000150002023-09-12 11:28AM EST15.000.040.000.750.00-11430.47%
NTNX231215P000175002023-06-09 11:28AM EST17.500.300.150.350.00-11,125345.31%
NTNX231215P000200002023-08-02 11:03AM EST20.000.300.000.750.00-2204326.95%
NTNX231215P000225002023-08-25 9:48AM EST22.500.500.000.750.00-16463284.77%
NTNX231215P000250002023-10-26 1:07PM EST25.000.160.000.750.00-20432247.27%
NTNX231215P000275002023-11-24 11:28AM EST27.500.050.000.050.00-1380132.81%
NTNX231215P000300002023-12-05 9:30AM EST30.000.330.000.050.00-11,788111.72%
NTNX231215P000325002023-11-30 9:30AM EST32.500.010.000.050.00-11,88091.41%
NTNX231215P000350002023-12-04 10:38AM EST35.000.050.000.050.00-221,67972.66%
NTNX231215P000375002023-12-04 10:39AM EST37.500.050.000.050.00-106,42454.69%
NTNX231215P000400002023-12-06 3:53PM EST40.000.020.000.15-0.03-60.00%52,49153.52%
NTNX231215P000425002023-12-06 3:50PM EST42.500.150.050.25-0.05-25.00%250736.43%
NTNX231215P000450002023-12-06 1:29PM EST45.000.900.851.10-0.35-28.00%115034.47%
NTNX231215P000475002023-12-06 3:50PM EST47.503.212.004.30+0.11+3.55%2293.75%
NTNX231215P000500002023-12-01 2:48PM EST50.005.323.007.000.00-104128.86%