Canada markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.87+0.24 (+1.64%)
At close: 04:00PM EDT
14.62 -0.25 (-1.68%)
After hours: 04:05PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX240119C000075002022-05-26 11:23AM EDT7.508.996.8011.300.00--186.57%
NTNX240119C000100002022-06-14 9:42AM EDT10.006.506.207.400.00-21365.48%
NTNX240119C000125002022-05-26 3:51PM EDT12.507.074.808.000.00--1278.56%
NTNX240119C000150002022-06-28 3:48PM EDT15.004.204.004.500.00-1027959.42%
NTNX240119C000175002022-06-30 9:56AM EDT17.503.043.103.500.00-123657.13%
NTNX240119C000200002022-06-30 10:01AM EDT20.002.252.252.850.00-217455.37%
NTNX240119C000225002022-07-01 3:09PM EDT22.501.991.802.20+0.14+7.57%1255154.49%
NTNX240119C000250002022-06-10 3:55PM EDT25.001.601.401.700.00-1035253.47%
NTNX240119C000275002022-06-27 12:19PM EDT27.502.000.701.650.00-12352.17%
NTNX240119C000300002022-06-29 1:16PM EDT30.000.800.751.150.00-810,72652.20%
NTNX240119C000325002022-06-24 3:56PM EDT32.501.000.501.000.00-1032651.76%
NTNX240119C000350002022-06-06 9:39AM EDT35.000.950.400.800.00-1011151.51%
NTNX240119C000375002022-06-16 9:30AM EDT37.500.600.250.700.00-17151.12%
NTNX240119C000400002022-06-09 9:44AM EDT40.000.500.001.050.00-124154.79%
NTNX240119C000425002022-06-06 11:20AM EDT42.500.500.250.600.00-123554.30%
NTNX240119C000450002022-05-24 9:39AM EDT45.001.350.000.000.00-10021225.00%
NTNX240119C000475002022-03-08 4:49PM EDT47.502.000.105.000.00-1296.66%
NTNX240119C000500002022-06-15 10:06AM EDT50.001.700.000.900.00-818760.64%
NTNX240119C000525002022-05-03 11:53AM EDT52.501.900.050.900.00-1062.99%
NTNX240119C000550002022-06-23 9:30AM EDT55.005.040.000.400.00-2854.88%
NTNX240119C000600002022-05-26 11:56AM EDT60.000.300.000.250.00-11010953.42%
NTNX240119C000650002022-06-23 10:40AM EDT65.000.150.000.400.00-628759.96%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX240119P000025002022-06-01 3:06PM EDT2.500.150.000.700.00--130112.50%
NTNX240119P000050002022-06-01 3:06PM EDT5.000.440.100.750.00--5073.63%
NTNX240119P000075002022-05-26 9:45AM EDT7.500.800.002.450.00--174.17%
NTNX240119P000100002022-06-03 12:02PM EDT10.001.421.151.750.00-1255.76%
NTNX240119P000125002022-06-14 2:21PM EDT12.503.102.252.700.00-143953.03%
NTNX240119P000150002022-06-07 12:13PM EDT15.003.603.504.000.00-22650.46%
NTNX240119P000175002022-05-26 11:03AM EDT17.505.304.905.600.00-4952.69%
NTNX240119P000200002022-05-31 12:37PM EDT20.006.586.907.200.00-11,01848.88%
NTNX240119P000225002022-05-31 12:37PM EDT22.508.338.809.500.00-1652.71%
NTNX240119P000250002022-05-31 9:31AM EDT25.0010.5011.1011.800.00-31050.02%
NTNX240119P000275002022-06-28 10:56AM EDT27.5012.9012.5013.600.00-13148.78%
NTNX240119P000300002022-06-14 10:42AM EDT30.0016.3715.2015.800.00-65746.95%
NTNX240119P000325002022-05-10 12:49PM EDT32.5014.3017.5018.200.00-4048.05%
NTNX240119P000350002022-06-28 1:09PM EDT35.0020.5019.6020.800.00-64353.17%
NTNX240119P000375002022-06-02 3:38PM EDT37.5021.1022.0023.800.00-1265.55%
NTNX240119P000400002022-06-10 11:47AM EDT40.0025.6024.5026.000.00-13062.55%
NTNX240119P000425002022-06-06 9:45AM EDT42.5026.5026.9028.700.00-5068.73%
NTNX240119P000450002022-06-01 11:14AM EDT45.0028.5028.4032.400.00-10051.56%
NTNX240119P000500002021-12-15 4:32PM EDT50.0019.9121.5025.450.00--20.00%