Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:58PM EST. Market open.
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240119C00012500 | 2022-07-27 1:54PM EST | 12.50 | 5.10 | 7.00 | 7.50 | 0.00 | - | - | 14 | 0.00% |
| NTNX240119C00015000 | 2022-08-11 8:47AM EST | 15.00 | 5.99 | 5.80 | 6.10 | +0.69 | +13.02% | 20 | 267 | 0.00% |
| NTNX240119C00017500 | 2022-08-08 12:27PM EST | 17.50 | 4.78 | 4.60 | 4.90 | 0.00 | - | 4 | 244 | 0.00% |
| NTNX240119C00020000 | 2022-08-09 10:53AM EST | 20.00 | 3.40 | 3.60 | 4.00 | 0.00 | - | 1 | 170 | 0.00% |
| NTNX240119C00022500 | 2022-08-10 8:30AM EST | 22.50 | 2.85 | 2.70 | 3.20 | +2.85 | - | 10 | 176 | 0.00% |
| NTNX240119C00025000 | 2022-08-08 10:51AM EST | 25.00 | 2.35 | 2.15 | 2.55 | 0.00 | - | 5 | 353 | 0.00% |
| NTNX240119C00027500 | 2022-08-03 10:03AM EST | 27.50 | 1.33 | 1.50 | 2.00 | 0.00 | - | 1 | 24 | 0.00% |
| NTNX240119C00030000 | 2022-08-10 9:41AM EST | 30.00 | 1.40 | 1.20 | 1.65 | +0.40 | +40.00% | 20 | 14,349 | 4.93% |
| NTNX240119C00032500 | 2022-07-29 8:30AM EST | 32.50 | 0.74 | 0.90 | 1.30 | 0.00 | - | 4 | 330 | 13.01% |
| NTNX240119C00035000 | 2022-08-08 12:27PM EST | 35.00 | 0.74 | 0.50 | 1.15 | 0.00 | - | 2 | 101 | 18.04% |
| NTNX240119C00037500 | 2021-12-21 10:43AM EST | 37.50 | 8.35 | 5.05 | 8.50 | 0.00 | - | 1 | 7 | 66.64% |
| NTNX240119C00040000 | 2022-01-05 10:59AM EST | 40.00 | 7.00 | 5.00 | 8.00 | +1.19 | +20.48% | 4 | 202 | 69.45% |
| NTNX240119C00042500 | 2022-08-01 12:34PM EST | 42.50 | 0.30 | 0.25 | 0.60 | 0.00 | - | 1 | 236 | 24.78% |
| NTNX240119C00045000 | 2022-01-05 3:56PM EST | 45.00 | 4.80 | 3.30 | 6.50 | +0.21 | +4.58% | 4 | 98 | 65.63% |
| NTNX240119C00047500 | 2021-11-24 2:37PM EST | 47.50 | 7.20 | 3.70 | 7.00 | 0.00 | - | 6 | 11 | 72.61% |
| NTNX240119C00050000 | 2021-12-20 10:46AM EST | 50.00 | 4.12 | 3.00 | 6.00 | 0.00 | - | 2 | 28 | 69.32% |
| NTNX240119C00052500 | 2021-12-20 11:54AM EST | 52.50 | 3.42 | 2.27 | 5.50 | 0.00 | - | 15 | 16 | 67.43% |
| NTNX240119C00055000 | 2021-12-07 10:28AM EST | 55.00 | 4.50 | 1.90 | 5.00 | 0.00 | - | 1 | 10 | 66.63% |
| NTNX240119C00060000 | 2021-12-20 11:54AM EST | 60.00 | 2.40 | 2.00 | 5.00 | 0.00 | - | 110 | 125 | 71.95% |
| NTNX240119C00065000 | 2022-07-27 10:48AM EST | 65.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 14 | 287 | 46.88% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240119P00012500 | 2022-08-10 10:09AM EST | 12.50 | 1.85 | 1.70 | 2.10 | -0.65 | -26.00% | - | 49 | 97.36% |
| NTNX240119P00015000 | 2022-07-29 12:21PM EST | 15.00 | 3.60 | 2.75 | 3.10 | 0.00 | - | - | 27 | 98.36% |
| NTNX240119P00017500 | 2022-08-10 9:27AM EST | 17.50 | 3.30 | 4.00 | 4.40 | -0.70 | -17.50% | 30 | 36 | 100.29% |
| NTNX240119P00020000 | 2022-08-11 10:30AM EST | 20.00 | 5.60 | 5.50 | 5.90 | -0.20 | -3.45% | 15 | 1,018 | 102.78% |
| NTNX240119P00022500 | 2022-08-05 2:53PM EST | 22.50 | 7.52 | 7.10 | 7.60 | 0.00 | - | 1 | 9 | 105.20% |
| NTNX240119P00025000 | 2022-08-10 8:57AM EST | 25.00 | 9.10 | 8.90 | 9.40 | -1.65 | -15.35% | 1 | 13 | 107.76% |
| NTNX240119P00027500 | 2022-08-08 9:36AM EST | 27.50 | 10.85 | 10.90 | 11.50 | 0.00 | - | 20 | 34 | 111.62% |
| NTNX240119P00030000 | 2022-07-28 9:14AM EST | 30.00 | 16.00 | 13.10 | 13.60 | 0.00 | - | 2 | 50 | 115.43% |
| NTNX240119P00032500 | 2021-12-28 2:02PM EST | 32.50 | 8.80 | 8.60 | 12.00 | 0.00 | - | 2 | 10 | 74.44% |
| NTNX240119P00037500 | 2021-12-31 11:10AM EST | 37.50 | 12.32 | 11.55 | 14.50 | 0.00 | - | 10 | 12 | 68.53% |
| NTNX240119P00040000 | 2021-11-26 10:49AM EST | 40.00 | 13.05 | 12.40 | 15.50 | 0.00 | - | 5 | 19 | 61.54% |
| NTNX240119P00042500 | 2021-11-10 6:53AM EST | 42.50 | 13.99 | 14.20 | 16.95 | 0.00 | - | 2 | 2 | 59.25% |
| NTNX240119P00045000 | 2021-11-10 6:53AM EST | 45.00 | 13.80 | 16.05 | 18.70 | 0.00 | - | 5 | 5 | 57.72% |
| NTNX240119P00050000 | 2021-12-15 3:32PM EST | 50.00 | 19.91 | 20.65 | 24.00 | 0.00 | - | - | 2 | 64.01% |
© 2022 Yahoo. All rights reserved.
