Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00035000 | 2024-03-27 10:12AM EDT | 35.00 | 25.60 | 26.40 | 27.70 | 0.00 | - | 2 | 6 | 106.25% |
| NTNX240517C00042500 | 2024-04-19 12:03PM EDT | 42.50 | 16.31 | 19.80 | 20.20 | 0.00 | - | 3 | 3 | 71.88% |
| NTNX240517C00050000 | 2024-04-19 12:33PM EDT | 50.00 | 8.59 | 12.50 | 12.80 | 0.00 | - | 2 | 7 | 63.09% |
| NTNX240517C00052500 | 2024-04-18 2:22PM EDT | 52.50 | 8.00 | 10.00 | 10.30 | 0.00 | - | - | 1 | 51.56% |
| NTNX240517C00055000 | 2024-04-29 10:08AM EDT | 55.00 | 7.30 | 7.60 | 7.90 | 0.00 | - | 1 | 26 | 46.58% |
| NTNX240517C00057500 | 2024-05-01 12:57PM EDT | 57.50 | 4.60 | 5.30 | 5.60 | 0.00 | - | 1 | 48 | 41.90% |
| NTNX240517C00060000 | 2024-05-02 10:18AM EDT | 60.00 | 4.30 | 3.30 | 3.60 | +1.73 | +67.32% | 1 | 899 | 39.70% |
| NTNX240517C00062500 | 2024-05-03 12:10PM EDT | 62.50 | 2.15 | 1.85 | 1.95 | +0.24 | +12.57% | 19 | 248 | 36.62% |
| NTNX240517C00065000 | 2024-05-03 1:51PM EDT | 65.00 | 1.00 | 0.95 | 1.00 | 0.00 | - | 33 | 666 | 37.60% |
| NTNX240517C00067500 | 2024-05-03 10:01AM EDT | 67.50 | 0.70 | 0.40 | 0.55 | +0.20 | +40.00% | 14 | 1,373 | 40.92% |
| NTNX240517C00070000 | 2024-05-03 10:11AM EDT | 70.00 | 0.35 | 0.15 | 0.25 | +0.13 | +59.09% | 9 | 352 | 41.60% |
| NTNX240517C00072500 | 2024-05-01 3:17PM EDT | 72.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 660 | 45.31% |
| NTNX240517C00075000 | 2024-04-30 10:24AM EDT | 75.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 10 | 168 | 55.08% |
| NTNX240517C00080000 | 2024-04-26 12:31PM EDT | 80.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 10 | 226 | 87.01% |
| NTNX240517C00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 103.52% |
| NTNX240517C00095000 | 2024-03-27 12:27PM EDT | 95.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 149.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 186.52% |
| NTNX240517P00047500 | 2024-04-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 129.98% |
| NTNX240517P00050000 | 2024-05-01 3:07PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 64.65% |
| NTNX240517P00052500 | 2024-05-03 12:06PM EDT | 52.50 | 0.10 | 0.00 | 0.10 | -0.01 | -9.09% | 1 | 33 | 50.59% |
| NTNX240517P00055000 | 2024-05-02 11:08AM EDT | 55.00 | 0.15 | 0.10 | 0.15 | -0.12 | -44.44% | 1 | 393 | 43.07% |
| NTNX240517P00057500 | 2024-05-03 12:06PM EDT | 57.50 | 0.35 | 0.25 | 0.40 | -0.14 | -28.57% | 1 | 490 | 41.50% |
| NTNX240517P00060000 | 2024-05-03 1:59PM EDT | 60.00 | 0.82 | 0.80 | 0.85 | -0.35 | -29.91% | 38 | 704 | 38.33% |
| NTNX240517P00062500 | 2024-05-03 1:59PM EDT | 62.50 | 1.87 | 1.80 | 1.90 | -0.45 | -19.57% | 23 | 151 | 39.40% |
| NTNX240517P00065000 | 2024-05-03 1:25PM EDT | 65.00 | 3.20 | 3.30 | 3.50 | -0.98 | -23.44% | 19 | 176 | 41.65% |
| NTNX240517P00067500 | 2024-05-03 9:37AM EDT | 67.50 | 5.42 | 5.30 | 5.50 | -0.48 | -8.14% | 2 | 23 | 44.73% |
| NTNX240517P00070000 | 2024-03-26 10:39AM EDT | 70.00 | 7.72 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 115.33% |
| NTNX240517P00072500 | 2024-05-02 10:28AM EDT | 72.50 | 11.27 | 9.80 | 10.20 | 0.00 | - | 3 | 6 | 57.13% |
| NTNX240517P00075000 | 2024-04-04 9:48AM EDT | 75.00 | 10.40 | 12.20 | 12.70 | 0.00 | - | 4 | 0 | 52.64% |
© 2024 Yahoo. All rights reserved.