Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240119C00007500 | 2022-05-26 11:23AM EDT | 7.50 | 8.99 | 6.80 | 11.30 | 0.00 | - | - | 1 | 86.57% |
| NTNX240119C00010000 | 2022-06-14 9:42AM EDT | 10.00 | 6.50 | 6.20 | 7.40 | 0.00 | - | 2 | 13 | 65.48% |
| NTNX240119C00012500 | 2022-05-26 3:51PM EDT | 12.50 | 7.07 | 4.80 | 8.00 | 0.00 | - | - | 12 | 78.56% |
| NTNX240119C00015000 | 2022-06-28 3:48PM EDT | 15.00 | 4.20 | 4.00 | 4.50 | 0.00 | - | 10 | 279 | 59.42% |
| NTNX240119C00017500 | 2022-06-30 9:56AM EDT | 17.50 | 3.04 | 3.10 | 3.50 | 0.00 | - | 1 | 236 | 57.13% |
| NTNX240119C00020000 | 2022-06-30 10:01AM EDT | 20.00 | 2.25 | 2.25 | 2.85 | 0.00 | - | 2 | 174 | 55.37% |
| NTNX240119C00022500 | 2022-07-01 3:09PM EDT | 22.50 | 1.99 | 1.80 | 2.20 | +0.14 | +7.57% | 125 | 51 | 54.49% |
| NTNX240119C00025000 | 2022-06-10 3:55PM EDT | 25.00 | 1.60 | 1.40 | 1.70 | 0.00 | - | 10 | 352 | 53.47% |
| NTNX240119C00027500 | 2022-06-27 12:19PM EDT | 27.50 | 2.00 | 0.70 | 1.65 | 0.00 | - | 1 | 23 | 52.17% |
| NTNX240119C00030000 | 2022-06-29 1:16PM EDT | 30.00 | 0.80 | 0.75 | 1.15 | 0.00 | - | 8 | 10,726 | 52.20% |
| NTNX240119C00032500 | 2022-06-24 3:56PM EDT | 32.50 | 1.00 | 0.50 | 1.00 | 0.00 | - | 10 | 326 | 51.76% |
| NTNX240119C00035000 | 2022-06-06 9:39AM EDT | 35.00 | 0.95 | 0.40 | 0.80 | 0.00 | - | 10 | 111 | 51.51% |
| NTNX240119C00037500 | 2022-06-16 9:30AM EDT | 37.50 | 0.60 | 0.25 | 0.70 | 0.00 | - | 1 | 71 | 51.12% |
| NTNX240119C00040000 | 2022-06-09 9:44AM EDT | 40.00 | 0.50 | 0.00 | 1.05 | 0.00 | - | 1 | 241 | 54.79% |
| NTNX240119C00042500 | 2022-06-06 11:20AM EDT | 42.50 | 0.50 | 0.25 | 0.60 | 0.00 | - | 1 | 235 | 54.30% |
| NTNX240119C00045000 | 2022-05-24 9:39AM EDT | 45.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 100 | 212 | 25.00% |
| NTNX240119C00047500 | 2022-03-08 4:49PM EDT | 47.50 | 2.00 | 0.10 | 5.00 | 0.00 | - | 1 | 2 | 96.66% |
| NTNX240119C00050000 | 2022-06-15 10:06AM EDT | 50.00 | 1.70 | 0.00 | 0.90 | 0.00 | - | 8 | 187 | 60.64% |
| NTNX240119C00052500 | 2022-05-03 11:53AM EDT | 52.50 | 1.90 | 0.05 | 0.90 | 0.00 | - | 1 | 0 | 62.99% |
| NTNX240119C00055000 | 2022-06-23 9:30AM EDT | 55.00 | 5.04 | 0.00 | 0.40 | 0.00 | - | 2 | 8 | 54.88% |
| NTNX240119C00060000 | 2022-05-26 11:56AM EDT | 60.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 110 | 109 | 53.42% |
| NTNX240119C00065000 | 2022-06-23 10:40AM EDT | 65.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 6 | 287 | 59.96% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240119P00002500 | 2022-06-01 3:06PM EDT | 2.50 | 0.15 | 0.00 | 0.70 | 0.00 | - | - | 130 | 112.50% |
| NTNX240119P00005000 | 2022-06-01 3:06PM EDT | 5.00 | 0.44 | 0.10 | 0.75 | 0.00 | - | - | 50 | 73.63% |
| NTNX240119P00007500 | 2022-05-26 9:45AM EDT | 7.50 | 0.80 | 0.00 | 2.45 | 0.00 | - | - | 1 | 74.17% |
| NTNX240119P00010000 | 2022-06-03 12:02PM EDT | 10.00 | 1.42 | 1.15 | 1.75 | 0.00 | - | 1 | 2 | 55.76% |
| NTNX240119P00012500 | 2022-06-14 2:21PM EDT | 12.50 | 3.10 | 2.25 | 2.70 | 0.00 | - | 14 | 39 | 53.03% |
| NTNX240119P00015000 | 2022-06-07 12:13PM EDT | 15.00 | 3.60 | 3.50 | 4.00 | 0.00 | - | 2 | 26 | 50.46% |
| NTNX240119P00017500 | 2022-05-26 11:03AM EDT | 17.50 | 5.30 | 4.90 | 5.60 | 0.00 | - | 4 | 9 | 52.69% |
| NTNX240119P00020000 | 2022-05-31 12:37PM EDT | 20.00 | 6.58 | 6.90 | 7.20 | 0.00 | - | 1 | 1,018 | 48.88% |
| NTNX240119P00022500 | 2022-05-31 12:37PM EDT | 22.50 | 8.33 | 8.80 | 9.50 | 0.00 | - | 1 | 6 | 52.71% |
| NTNX240119P00025000 | 2022-05-31 9:31AM EDT | 25.00 | 10.50 | 11.10 | 11.80 | 0.00 | - | 3 | 10 | 50.02% |
| NTNX240119P00027500 | 2022-06-28 10:56AM EDT | 27.50 | 12.90 | 12.50 | 13.60 | 0.00 | - | 1 | 31 | 48.78% |
| NTNX240119P00030000 | 2022-06-14 10:42AM EDT | 30.00 | 16.37 | 15.20 | 15.80 | 0.00 | - | 6 | 57 | 46.95% |
| NTNX240119P00032500 | 2022-05-10 12:49PM EDT | 32.50 | 14.30 | 17.50 | 18.20 | 0.00 | - | 4 | 0 | 48.05% |
| NTNX240119P00035000 | 2022-06-28 1:09PM EDT | 35.00 | 20.50 | 19.60 | 20.80 | 0.00 | - | 6 | 43 | 53.17% |
| NTNX240119P00037500 | 2022-06-02 3:38PM EDT | 37.50 | 21.10 | 22.00 | 23.80 | 0.00 | - | 1 | 2 | 65.55% |
| NTNX240119P00040000 | 2022-06-10 11:47AM EDT | 40.00 | 25.60 | 24.50 | 26.00 | 0.00 | - | 13 | 0 | 62.55% |
| NTNX240119P00042500 | 2022-06-06 9:45AM EDT | 42.50 | 26.50 | 26.90 | 28.70 | 0.00 | - | 5 | 0 | 68.73% |
| NTNX240119P00045000 | 2022-06-01 11:14AM EDT | 45.00 | 28.50 | 28.40 | 32.40 | 0.00 | - | 10 | 0 | 51.56% |
| NTNX240119P00050000 | 2021-12-15 4:32PM EDT | 50.00 | 19.91 | 21.50 | 25.45 | 0.00 | - | - | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
