Canada Markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.26-0.01 (-0.04%)
At close: 04:00PM EDT
24.99 -0.27 (-1.07%)
After hours: 04:36PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX240119C000125002023-03-21 1:12PM EDT12.5014.1013.2013.900.00--1372.07%
NTNX240119C000150002023-03-07 4:24PM EDT15.0012.9511.1011.900.00-2023167.29%
NTNX240119C000175002023-03-21 1:38PM EDT17.509.909.109.600.00-468058.98%
NTNX240119C000200002023-03-08 12:11PM EDT20.008.807.407.700.00-112055.32%
NTNX240119C000225002023-03-15 3:20PM EDT22.505.305.706.100.00-1013551.59%
NTNX240119C000250002023-03-27 2:51PM EDT25.004.304.204.700.00-535851.05%
NTNX240119C000275002023-03-28 2:27PM EDT27.503.103.103.500.00-215448.22%
NTNX240119C000300002023-03-29 11:30AM EDT30.002.302.252.500.00-2716,90845.51%
NTNX240119C000325002023-03-29 12:17PM EDT32.501.651.401.850.00-302,58744.78%
NTNX240119C000350002023-03-28 2:31PM EDT35.001.050.901.300.00-125643.41%
NTNX240119C000375002023-03-10 3:56PM EDT37.501.000.550.900.00-17242.31%
NTNX240119C000400002023-03-10 11:59AM EDT40.000.700.404.500.00-427167.60%
NTNX240119C000425002022-08-01 1:34PM EDT42.500.300.250.600.00-123644.68%
NTNX240119C000450002023-02-24 4:39PM EDT45.000.840.050.350.00-425542.09%
NTNX240119C000475002021-11-24 3:37PM EDT47.507.203.707.000.00-611112.87%
NTNX240119C000500002021-12-20 11:46AM EDT50.004.123.006.000.00-228106.81%
NTNX240119C000525002021-12-20 12:54PM EDT52.503.422.275.500.00-1516102.95%
NTNX240119C000550002021-12-07 11:28AM EDT55.004.501.905.000.00-110100.76%
NTNX240119C000600002021-12-20 12:54PM EDT60.002.402.005.000.00-110125106.71%
NTNX240119C000650002023-02-28 2:35PM EDT65.000.050.001.100.00-1419165.87%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX240119P000125002022-08-10 11:09AM EDT12.501.851.702.10-0.65-26.00%-49100.64%
NTNX240119P000150002023-03-09 2:29PM EDT15.000.700.054.900.00--2791.99%
NTNX240119P000175002023-03-06 4:43PM EDT17.500.900.901.100.00-301,32250.17%
NTNX240119P000200002023-03-16 10:35AM EDT20.001.941.451.850.00-151,33049.00%
NTNX240119P000225002023-03-20 12:08PM EDT22.502.552.252.500.00-154443.68%
NTNX240119P000250002023-03-24 12:42PM EDT25.003.903.303.600.00-163841.55%
NTNX240119P000275002022-08-08 10:36AM EDT27.5010.8510.9011.500.00-2034110.40%
NTNX240119P000300002023-03-16 12:28PM EDT30.006.605.806.800.00-236540.54%
NTNX240119P000325002021-12-28 3:02PM EDT32.508.808.6012.000.00-21058.81%
NTNX240119P000375002021-12-31 12:10PM EDT37.5012.3211.5514.500.00-101260.69%
NTNX240119P000400002021-11-26 11:49AM EDT40.0013.0512.4015.500.00-51944.12%
NTNX240119P000425002021-11-10 7:53AM EDT42.5013.9914.2016.950.00-220.00%
NTNX240119P000450002021-11-10 7:53AM EDT45.0013.8016.0518.700.00-550.00%
NTNX240119P000500002021-12-15 4:32PM EDT50.0019.9120.6524.000.00--20.00%