Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240621C00017500 | 2024-04-12 9:35AM EDT | 17.50 | 44.70 | 42.10 | 45.50 | 0.00 | - | 1 | 1 | 242.38% |
| NTNX240621C00020000 | 2024-01-19 12:51PM EDT | 20.00 | 35.30 | 36.80 | 41.50 | 0.00 | - | 1 | 41 | 227.93% |
| NTNX240621C00022500 | 2024-02-29 3:05PM EDT | 22.50 | 40.47 | 37.70 | 42.00 | 0.00 | - | - | 2 | 239.26% |
| NTNX240621C00025000 | 2023-12-14 2:20PM EDT | 25.00 | 22.40 | 23.70 | 28.40 | 0.00 | - | 5 | 3 | 0.00% |
| NTNX240621C00027500 | 2024-03-13 10:53AM EDT | 27.50 | 37.50 | 34.50 | 37.80 | 0.00 | - | 2 | 55 | 233.84% |
| NTNX240621C00030000 | 2024-03-18 10:19AM EDT | 30.00 | 33.84 | 29.90 | 33.50 | 0.00 | - | 1 | 2 | 159.72% |
| NTNX240621C00032500 | 2024-04-10 10:00AM EDT | 32.50 | 32.63 | 27.00 | 30.70 | 0.00 | - | 1 | 148 | 133.89% |
| NTNX240621C00035000 | 2024-04-12 1:46PM EDT | 35.00 | 28.98 | 24.90 | 27.90 | 0.00 | - | 1 | 37 | 122.22% |
| NTNX240621C00037500 | 2024-04-19 10:19AM EDT | 37.50 | 21.96 | 21.80 | 25.60 | 0.00 | - | 2 | 388 | 104.20% |
| NTNX240621C00040000 | 2024-04-30 11:28AM EDT | 40.00 | 22.00 | 19.30 | 23.40 | 0.00 | - | 1 | 295 | 96.92% |
| NTNX240621C00042500 | 2024-04-01 11:01AM EDT | 42.50 | 22.00 | 16.80 | 21.00 | 0.00 | - | 1 | 354 | 87.11% |
| NTNX240621C00045000 | 2024-01-30 11:57AM EDT | 45.00 | 14.09 | 16.70 | 20.50 | 0.00 | - | 1 | 710 | 116.24% |
| NTNX240621C00047500 | 2024-04-30 3:54PM EDT | 47.50 | 14.50 | 12.40 | 16.40 | 0.00 | - | 124 | 205 | 75.54% |
| NTNX240621C00050000 | 2024-04-30 3:48PM EDT | 50.00 | 12.24 | 10.60 | 13.00 | 0.00 | - | 7 | 605 | 63.14% |
| NTNX240621C00052500 | 2024-04-29 10:11AM EDT | 52.50 | 11.60 | 8.70 | 11.10 | 0.00 | - | 1 | 260 | 61.38% |
| NTNX240621C00055000 | 2024-04-29 11:37AM EDT | 55.00 | 9.48 | 8.00 | 8.50 | 0.00 | - | 5 | 255 | 60.89% |
| NTNX240621C00057500 | 2024-04-29 10:11AM EDT | 57.50 | 8.00 | 6.50 | 6.80 | 0.00 | - | 1 | 105 | 58.89% |
| NTNX240621C00060000 | 2024-04-30 3:46PM EDT | 60.00 | 5.70 | 5.30 | 5.50 | 0.00 | - | 2 | 980 | 58.86% |
| NTNX240621C00062500 | 2024-04-30 3:57PM EDT | 62.50 | 4.26 | 4.10 | 4.30 | 0.00 | - | 18 | 450 | 57.32% |
| NTNX240621C00065000 | 2024-05-01 9:34AM EDT | 65.00 | 3.20 | 3.20 | 3.40 | -0.53 | -14.21% | 6 | 3,711 | 57.15% |
| NTNX240621C00067500 | 2024-04-30 2:26PM EDT | 67.50 | 2.90 | 2.50 | 2.70 | 0.00 | - | 21 | 422 | 57.45% |
| NTNX240621C00070000 | 2024-04-30 3:55PM EDT | 70.00 | 1.95 | 1.90 | 2.05 | 0.00 | - | 348 | 584 | 56.96% |
| NTNX240621C00072500 | 2024-04-30 10:59AM EDT | 72.50 | 2.00 | 1.40 | 1.55 | 0.00 | - | 29 | 298 | 56.45% |
| NTNX240621C00075000 | 2024-05-01 9:40AM EDT | 75.00 | 1.25 | 1.00 | 1.20 | -0.03 | -2.34% | 1 | 141 | 56.23% |
| NTNX240621C00080000 | 2024-04-30 9:30AM EDT | 80.00 | 0.85 | 0.50 | 0.70 | 0.00 | - | 4 | 269 | 56.01% |
| NTNX240621C00085000 | 2024-04-18 1:19PM EDT | 85.00 | 0.36 | 0.25 | 0.45 | 0.00 | - | 7 | 117 | 56.93% |
| NTNX240621C00090000 | 2024-03-22 2:37PM EDT | 90.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 10 | 4 | 65.72% |
| NTNX240621C00095000 | 2024-04-22 3:29PM EDT | 95.00 | 0.17 | 0.00 | 1.00 | 0.00 | - | 17 | 162 | 75.68% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240621P00025000 | 2023-10-24 3:56PM EDT | 25.00 | 0.94 | 0.30 | 0.45 | 0.00 | - | - | 3 | 138.18% |
| NTNX240621P00027500 | 2023-09-28 2:48PM EDT | 27.50 | 1.60 | 1.55 | 1.75 | 0.00 | - | 300 | 300 | 180.22% |
| NTNX240621P00030000 | 2023-09-28 1:55PM EDT | 30.00 | 2.25 | 2.25 | 2.45 | 0.00 | - | 120 | 120 | 183.84% |
| NTNX240621P00032500 | 2024-01-04 10:43AM EDT | 32.50 | 0.75 | 0.05 | 1.25 | 0.00 | - | 7 | 308 | 114.45% |
| NTNX240621P00035000 | 2024-02-12 3:14PM EDT | 35.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 20 | 260 | 119.09% |
| NTNX240621P00037500 | 2023-12-28 3:24PM EDT | 37.50 | 1.30 | 0.00 | 1.35 | 0.00 | - | 1 | 49 | 92.87% |
| NTNX240621P00040000 | 2024-04-23 12:50PM EDT | 40.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 379 | 84.91% |
| NTNX240621P00042500 | 2024-01-19 12:19PM EDT | 42.50 | 1.25 | 0.10 | 1.35 | 0.00 | - | 31 | 32 | 74.22% |
| NTNX240621P00045000 | 2024-03-22 10:31AM EDT | 45.00 | 0.80 | 0.50 | 0.90 | 0.00 | - | 4 | 1,091 | 64.06% |
| NTNX240621P00047500 | 2024-04-25 11:22AM EDT | 47.50 | 0.65 | 0.35 | 0.90 | 0.00 | - | 1 | 199 | 53.13% |
| NTNX240621P00050000 | 2024-04-26 2:34PM EDT | 50.00 | 0.80 | 0.65 | 3.10 | 0.00 | - | 1 | 268 | 67.11% |
| NTNX240621P00052500 | 2024-04-30 12:18PM EDT | 52.50 | 1.25 | 1.20 | 2.45 | 0.00 | - | 10 | 282 | 55.57% |
| NTNX240621P00055000 | 2024-04-29 12:19PM EDT | 55.00 | 1.87 | 2.00 | 2.25 | 0.00 | - | 1 | 160 | 50.34% |
| NTNX240621P00057500 | 2024-04-30 11:56AM EDT | 57.50 | 2.80 | 3.00 | 3.20 | 0.00 | - | 2 | 169 | 49.83% |
| NTNX240621P00060000 | 2024-04-30 11:54AM EDT | 60.00 | 3.90 | 4.10 | 4.40 | 0.00 | - | 16 | 1,610 | 49.63% |
| NTNX240621P00062500 | 2024-04-30 2:54PM EDT | 62.50 | 5.10 | 5.40 | 5.70 | 0.00 | - | 8 | 575 | 48.12% |
| NTNX240621P00065000 | 2024-04-29 3:05PM EDT | 65.00 | 6.71 | 7.00 | 7.30 | 0.00 | - | 29 | 277 | 47.61% |
| NTNX240621P00067500 | 2024-04-24 12:26PM EDT | 67.50 | 8.90 | 8.70 | 9.10 | 0.00 | - | 10 | 103 | 47.17% |
| NTNX240621P00070000 | 2024-04-12 10:42AM EDT | 70.00 | 9.20 | 10.50 | 10.90 | 0.00 | - | 7 | 24 | 44.19% |
| NTNX240621P00072500 | 2024-04-19 10:53AM EDT | 72.50 | 14.50 | 12.70 | 13.10 | 0.00 | - | 1 | 1 | 44.97% |
| NTNX240621P00075000 | 2024-04-04 9:55AM EDT | 75.00 | 12.00 | 14.70 | 15.30 | 0.00 | - | 1 | 1 | 43.80% |
| NTNX240621P00080000 | 2024-03-19 9:41AM EDT | 80.00 | 18.10 | 20.20 | 21.60 | 0.00 | - | 5 | 8 | 65.80% |
© 2024 Yahoo. All rights reserved.