Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240719C00022500 | 2024-01-18 11:21AM EDT | 22.50 | 31.00 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| NTNX240719C00032500 | 2024-04-29 12:50PM EDT | 32.50 | 30.68 | 28.80 | 31.50 | 0.00 | - | 5 | 2 | 87.99% |
| NTNX240719C00035000 | 2023-12-14 11:01AM EDT | 35.00 | 12.70 | 14.60 | 18.90 | 0.00 | - | - | 5 | 0.00% |
| NTNX240719C00037500 | 2024-03-07 10:41AM EDT | 37.50 | 28.50 | 27.20 | 31.10 | 0.00 | - | 1 | 1 | 151.27% |
| NTNX240719C00040000 | 2024-04-19 10:19AM EDT | 40.00 | 19.76 | 21.20 | 25.00 | 0.00 | - | 2 | 29 | 76.42% |
| NTNX240719C00042500 | 2024-03-01 3:27PM EDT | 42.50 | 23.80 | 18.80 | 21.80 | 0.00 | - | 4 | 90 | 60.69% |
| NTNX240719C00045000 | 2024-04-22 12:05PM EDT | 45.00 | 15.10 | 17.90 | 18.60 | 0.00 | - | 1 | 237 | 63.16% |
| NTNX240719C00047500 | 2024-04-05 10:01AM EDT | 47.50 | 19.58 | 15.50 | 16.30 | 0.00 | - | 1 | 38 | 57.86% |
| NTNX240719C00050000 | 2024-04-15 12:46PM EDT | 50.00 | 14.20 | 13.70 | 14.00 | 0.00 | - | 7 | 142 | 56.59% |
| NTNX240719C00052500 | 2024-04-03 10:05AM EDT | 52.50 | 12.70 | 12.30 | 12.70 | 0.00 | - | 9 | 43 | 62.21% |
| NTNX240719C00055000 | 2024-04-29 12:00PM EDT | 55.00 | 10.40 | 9.80 | 10.10 | 0.00 | - | 1 | 68 | 52.33% |
| NTNX240719C00057500 | 2024-04-22 2:15PM EDT | 57.50 | 7.50 | 8.20 | 10.30 | 0.00 | - | 6 | 115 | 60.49% |
| NTNX240719C00060000 | 2024-05-03 3:01PM EDT | 60.00 | 7.09 | 5.10 | 7.00 | +0.39 | +5.82% | 3 | 343 | 52.01% |
| NTNX240719C00062500 | 2024-05-03 2:10PM EDT | 62.50 | 5.70 | 5.50 | 5.70 | +0.40 | +7.55% | 22 | 385 | 50.24% |
| NTNX240719C00065000 | 2024-05-03 10:32AM EDT | 65.00 | 5.00 | 4.40 | 4.60 | +0.50 | +11.11% | 2 | 670 | 50.54% |
| NTNX240719C00067500 | 2024-05-03 3:53PM EDT | 67.50 | 3.70 | 3.50 | 3.70 | +0.40 | +12.12% | 9 | 97 | 50.32% |
| NTNX240719C00070000 | 2024-05-03 1:09PM EDT | 70.00 | 3.10 | 2.75 | 2.90 | +0.25 | +8.77% | 4 | 152 | 49.67% |
| NTNX240719C00072500 | 2024-05-03 11:23AM EDT | 72.50 | 2.35 | 2.10 | 2.30 | +0.15 | +6.82% | 3 | 49 | 49.68% |
| NTNX240719C00075000 | 2024-05-02 3:02PM EDT | 75.00 | 1.75 | 1.60 | 1.80 | 0.00 | - | 3 | 469 | 49.56% |
| NTNX240719C00080000 | 2024-04-30 11:21AM EDT | 80.00 | 1.00 | 0.85 | 1.05 | 0.00 | - | 1 | 214 | 48.95% |
| NTNX240719C00085000 | 2024-04-18 1:19PM EDT | 85.00 | 0.52 | 0.40 | 0.55 | 0.00 | - | 13 | 246 | 47.61% |
| NTNX240719C00095000 | 2024-03-06 2:09PM EDT | 95.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240719P00022500 | 2024-01-10 10:30AM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| NTNX240719P00030000 | 2023-12-11 2:03PM EDT | 30.00 | 0.46 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 107.81% |
| NTNX240719P00032500 | 2023-11-24 1:12PM EDT | 32.50 | 1.48 | 0.60 | 0.70 | 0.00 | - | 55 | 55 | 97.56% |
| NTNX240719P00035000 | 2024-01-30 1:17PM EDT | 35.00 | 0.55 | 0.05 | 1.55 | 0.00 | - | 20 | 21 | 92.82% |
| NTNX240719P00040000 | 2024-04-19 12:32PM EDT | 40.00 | 0.45 | 0.05 | 2.30 | 0.00 | - | 10 | 255 | 83.67% |
| NTNX240719P00042500 | 2024-05-01 10:35AM EDT | 42.50 | 0.35 | 0.10 | 1.60 | 0.00 | - | 2 | 201 | 67.87% |
| NTNX240719P00045000 | 2024-03-27 10:12AM EDT | 45.00 | 0.70 | 0.15 | 1.90 | 0.00 | - | 10 | 417 | 63.48% |
| NTNX240719P00047500 | 2024-02-27 12:00PM EDT | 47.50 | 1.95 | 0.35 | 2.30 | 0.00 | - | 200 | 133 | 60.62% |
| NTNX240719P00050000 | 2024-04-23 3:04PM EDT | 50.00 | 1.40 | 0.65 | 1.10 | 0.00 | - | 2 | 134 | 49.05% |
| NTNX240719P00052500 | 2024-04-25 11:47AM EDT | 52.50 | 2.15 | 1.30 | 1.55 | 0.00 | - | 7 | 294 | 47.53% |
| NTNX240719P00055000 | 2024-04-30 1:45PM EDT | 55.00 | 2.55 | 2.00 | 2.20 | 0.00 | - | 4 | 197 | 46.80% |
| NTNX240719P00057500 | 2024-05-02 2:33PM EDT | 57.50 | 3.10 | 2.85 | 4.70 | 0.00 | - | 1 | 76 | 53.42% |
| NTNX240719P00060000 | 2024-05-03 3:50PM EDT | 60.00 | 3.90 | 3.90 | 4.10 | -0.30 | -7.14% | 4 | 303 | 46.02% |
| NTNX240719P00062500 | 2024-05-03 3:53PM EDT | 62.50 | 5.10 | 5.10 | 5.30 | 0.00 | - | 28 | 475 | 45.31% |
| NTNX240719P00065000 | 2024-05-03 11:22AM EDT | 65.00 | 6.50 | 6.50 | 6.70 | -0.30 | -4.41% | 9 | 499 | 44.73% |
| NTNX240719P00067500 | 2024-05-01 12:17PM EDT | 67.50 | 7.61 | 8.10 | 8.30 | -1.49 | -16.37% | 16 | 126 | 44.34% |
| NTNX240719P00070000 | 2024-04-22 2:21PM EDT | 70.00 | 11.30 | 9.80 | 11.80 | 0.00 | - | 5 | 62 | 51.00% |
| NTNX240719P00072500 | 2024-04-29 10:05AM EDT | 72.50 | 12.60 | 11.50 | 12.00 | 0.00 | - | 1 | 1 | 43.80% |
| NTNX240719P00075000 | 2024-03-22 2:14PM EDT | 75.00 | 12.70 | 16.80 | 18.00 | 0.00 | - | 23 | 32 | 77.93% |
| NTNX240719P00080000 | 2024-05-03 10:55AM EDT | 80.00 | 17.65 | 18.00 | 19.90 | -2.85 | -13.90% | 5 | 26 | 50.98% |
| NTNX240719P00085000 | 2024-02-29 4:53PM EDT | 85.00 | 21.95 | 21.30 | 23.80 | 0.00 | - | - | 5 | 56.35% |
© 2024 Yahoo. All rights reserved.