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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240119C00012500 | 2023-03-21 1:12PM EDT | 12.50 | 14.10 | 13.20 | 13.90 | 0.00 | - | - | 13 | 72.07% |
| NTNX240119C00015000 | 2023-03-07 4:24PM EDT | 15.00 | 12.95 | 11.10 | 11.90 | 0.00 | - | 20 | 231 | 67.29% |
| NTNX240119C00017500 | 2023-03-21 1:38PM EDT | 17.50 | 9.90 | 9.10 | 9.60 | 0.00 | - | 4 | 680 | 58.98% |
| NTNX240119C00020000 | 2023-03-08 12:11PM EDT | 20.00 | 8.80 | 7.40 | 7.70 | 0.00 | - | 1 | 120 | 55.32% |
| NTNX240119C00022500 | 2023-03-15 3:20PM EDT | 22.50 | 5.30 | 5.70 | 6.10 | 0.00 | - | 10 | 135 | 51.59% |
| NTNX240119C00025000 | 2023-03-27 2:51PM EDT | 25.00 | 4.30 | 4.20 | 4.70 | 0.00 | - | 5 | 358 | 51.05% |
| NTNX240119C00027500 | 2023-03-28 2:27PM EDT | 27.50 | 3.10 | 3.10 | 3.50 | 0.00 | - | 2 | 154 | 48.22% |
| NTNX240119C00030000 | 2023-03-29 11:30AM EDT | 30.00 | 2.30 | 2.25 | 2.50 | 0.00 | - | 27 | 16,908 | 45.51% |
| NTNX240119C00032500 | 2023-03-29 12:17PM EDT | 32.50 | 1.65 | 1.40 | 1.85 | 0.00 | - | 30 | 2,587 | 44.78% |
| NTNX240119C00035000 | 2023-03-28 2:31PM EDT | 35.00 | 1.05 | 0.90 | 1.30 | 0.00 | - | 1 | 256 | 43.41% |
| NTNX240119C00037500 | 2023-03-10 3:56PM EDT | 37.50 | 1.00 | 0.55 | 0.90 | 0.00 | - | 1 | 72 | 42.31% |
| NTNX240119C00040000 | 2023-03-10 11:59AM EDT | 40.00 | 0.70 | 0.40 | 4.50 | 0.00 | - | 4 | 271 | 67.60% |
| NTNX240119C00042500 | 2022-08-01 1:34PM EDT | 42.50 | 0.30 | 0.25 | 0.60 | 0.00 | - | 1 | 236 | 44.68% |
| NTNX240119C00045000 | 2023-02-24 4:39PM EDT | 45.00 | 0.84 | 0.05 | 0.35 | 0.00 | - | 4 | 255 | 42.09% |
| NTNX240119C00047500 | 2021-11-24 3:37PM EDT | 47.50 | 7.20 | 3.70 | 7.00 | 0.00 | - | 6 | 11 | 112.87% |
| NTNX240119C00050000 | 2021-12-20 11:46AM EDT | 50.00 | 4.12 | 3.00 | 6.00 | 0.00 | - | 2 | 28 | 106.81% |
| NTNX240119C00052500 | 2021-12-20 12:54PM EDT | 52.50 | 3.42 | 2.27 | 5.50 | 0.00 | - | 15 | 16 | 102.95% |
| NTNX240119C00055000 | 2021-12-07 11:28AM EDT | 55.00 | 4.50 | 1.90 | 5.00 | 0.00 | - | 1 | 10 | 100.76% |
| NTNX240119C00060000 | 2021-12-20 12:54PM EDT | 60.00 | 2.40 | 2.00 | 5.00 | 0.00 | - | 110 | 125 | 106.71% |
| NTNX240119C00065000 | 2023-02-28 2:35PM EDT | 65.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 14 | 191 | 65.87% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240119P00012500 | 2022-08-10 11:09AM EDT | 12.50 | 1.85 | 1.70 | 2.10 | -0.65 | -26.00% | - | 49 | 100.64% |
| NTNX240119P00015000 | 2023-03-09 2:29PM EDT | 15.00 | 0.70 | 0.05 | 4.90 | 0.00 | - | - | 27 | 91.99% |
| NTNX240119P00017500 | 2023-03-06 4:43PM EDT | 17.50 | 0.90 | 0.90 | 1.10 | 0.00 | - | 30 | 1,322 | 50.17% |
| NTNX240119P00020000 | 2023-03-16 10:35AM EDT | 20.00 | 1.94 | 1.45 | 1.85 | 0.00 | - | 15 | 1,330 | 49.00% |
| NTNX240119P00022500 | 2023-03-20 12:08PM EDT | 22.50 | 2.55 | 2.25 | 2.50 | 0.00 | - | 1 | 544 | 43.68% |
| NTNX240119P00025000 | 2023-03-24 12:42PM EDT | 25.00 | 3.90 | 3.30 | 3.60 | 0.00 | - | 1 | 638 | 41.55% |
| NTNX240119P00027500 | 2022-08-08 10:36AM EDT | 27.50 | 10.85 | 10.90 | 11.50 | 0.00 | - | 20 | 34 | 110.40% |
| NTNX240119P00030000 | 2023-03-16 12:28PM EDT | 30.00 | 6.60 | 5.80 | 6.80 | 0.00 | - | 2 | 365 | 40.54% |
| NTNX240119P00032500 | 2021-12-28 3:02PM EDT | 32.50 | 8.80 | 8.60 | 12.00 | 0.00 | - | 2 | 10 | 58.81% |
| NTNX240119P00037500 | 2021-12-31 12:10PM EDT | 37.50 | 12.32 | 11.55 | 14.50 | 0.00 | - | 10 | 12 | 60.69% |
| NTNX240119P00040000 | 2021-11-26 11:49AM EDT | 40.00 | 13.05 | 12.40 | 15.50 | 0.00 | - | 5 | 19 | 44.12% |
| NTNX240119P00042500 | 2021-11-10 7:53AM EDT | 42.50 | 13.99 | 14.20 | 16.95 | 0.00 | - | 2 | 2 | 0.00% |
| NTNX240119P00045000 | 2021-11-10 7:53AM EDT | 45.00 | 13.80 | 16.05 | 18.70 | 0.00 | - | 5 | 5 | 0.00% |
| NTNX240119P00050000 | 2021-12-15 4:32PM EDT | 50.00 | 19.91 | 20.65 | 24.00 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
