Canada Markets close in 3 hrs 2 mins

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
31.50+1.36 (+4.50%)
As of 12:58PM EST. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX240119C000125002022-07-27 1:54PM EST12.505.107.007.500.00--140.00%
NTNX240119C000150002022-08-11 8:47AM EST15.005.995.806.10+0.69+13.02%202670.00%
NTNX240119C000175002022-08-08 12:27PM EST17.504.784.604.900.00-42440.00%
NTNX240119C000200002022-08-09 10:53AM EST20.003.403.604.000.00-11700.00%
NTNX240119C000225002022-08-10 8:30AM EST22.502.852.703.20+2.85-101760.00%
NTNX240119C000250002022-08-08 10:51AM EST25.002.352.152.550.00-53530.00%
NTNX240119C000275002022-08-03 10:03AM EST27.501.331.502.000.00-1240.00%
NTNX240119C000300002022-08-10 9:41AM EST30.001.401.201.65+0.40+40.00%2014,3494.93%
NTNX240119C000325002022-07-29 8:30AM EST32.500.740.901.300.00-433013.01%
NTNX240119C000350002022-08-08 12:27PM EST35.000.740.501.150.00-210118.04%
NTNX240119C000375002021-12-21 10:43AM EST37.508.355.058.500.00-1766.64%
NTNX240119C000400002022-01-05 10:59AM EST40.007.005.008.00+1.19+20.48%420269.45%
NTNX240119C000425002022-08-01 12:34PM EST42.500.300.250.600.00-123624.78%
NTNX240119C000450002022-01-05 3:56PM EST45.004.803.306.50+0.21+4.58%49865.63%
NTNX240119C000475002021-11-24 2:37PM EST47.507.203.707.000.00-61172.61%
NTNX240119C000500002021-12-20 10:46AM EST50.004.123.006.000.00-22869.32%
NTNX240119C000525002021-12-20 11:54AM EST52.503.422.275.500.00-151667.43%
NTNX240119C000550002021-12-07 10:28AM EST55.004.501.905.000.00-11066.63%
NTNX240119C000600002021-12-20 11:54AM EST60.002.402.005.000.00-11012571.95%
NTNX240119C000650002022-07-27 10:48AM EST65.000.150.000.700.00-1428746.88%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX240119P000125002022-08-10 10:09AM EST12.501.851.702.10-0.65-26.00%-4997.36%
NTNX240119P000150002022-07-29 12:21PM EST15.003.602.753.100.00--2798.36%
NTNX240119P000175002022-08-10 9:27AM EST17.503.304.004.40-0.70-17.50%3036100.29%
NTNX240119P000200002022-08-11 10:30AM EST20.005.605.505.90-0.20-3.45%151,018102.78%
NTNX240119P000225002022-08-05 2:53PM EST22.507.527.107.600.00-19105.20%
NTNX240119P000250002022-08-10 8:57AM EST25.009.108.909.40-1.65-15.35%113107.76%
NTNX240119P000275002022-08-08 9:36AM EST27.5010.8510.9011.500.00-2034111.62%
NTNX240119P000300002022-07-28 9:14AM EST30.0016.0013.1013.600.00-250115.43%
NTNX240119P000325002021-12-28 2:02PM EST32.508.808.6012.000.00-21074.44%
NTNX240119P000375002021-12-31 11:10AM EST37.5012.3211.5514.500.00-101268.53%
NTNX240119P000400002021-11-26 10:49AM EST40.0013.0512.4015.500.00-51961.54%
NTNX240119P000425002021-11-10 6:53AM EST42.5013.9914.2016.950.00-2259.25%
NTNX240119P000450002021-11-10 6:53AM EST45.0013.8016.0518.700.00-5557.72%
NTNX240119P000500002021-12-15 3:32PM EST50.0019.9120.6524.000.00--264.01%