Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240920C00045000 | 2024-04-12 1:46PM EDT | 45.00 | 20.58 | 18.60 | 19.90 | 0.00 | - | 1 | 1 | 59.49% |
| NTNX240920C00052500 | 2024-05-03 12:07PM EDT | 52.50 | 14.00 | 11.60 | 13.70 | +0.70 | +5.26% | 50 | 61 | 56.08% |
| NTNX240920C00055000 | 2024-04-18 10:43AM EDT | 55.00 | 10.80 | 11.60 | 13.70 | 0.00 | - | - | 1 | 59.41% |
| NTNX240920C00057500 | 2024-04-29 3:03PM EDT | 57.50 | 10.10 | 10.10 | 10.40 | 0.00 | - | 1 | 2 | 51.94% |
| NTNX240920C00060000 | 2024-04-19 11:15AM EDT | 60.00 | 7.15 | 6.70 | 9.10 | 0.00 | - | 1 | 17 | 52.75% |
| NTNX240920C00062500 | 2024-04-29 2:41PM EDT | 62.50 | 8.10 | 7.60 | 7.80 | +0.50 | +6.58% | 1 | 15 | 51.01% |
| NTNX240920C00065000 | 2024-04-26 10:16AM EDT | 65.00 | 6.69 | 6.50 | 6.70 | 0.00 | - | 10 | 19 | 50.49% |
| NTNX240920C00067500 | 2024-05-01 2:53PM EDT | 67.50 | 6.00 | 5.50 | 5.70 | +0.30 | +5.26% | 4 | 103 | 50.50% |
| NTNX240920C00070000 | 2024-04-29 11:38AM EDT | 70.00 | 4.85 | 4.60 | 4.90 | 0.00 | - | 5 | 10 | 50.46% |
| NTNX240920C00072500 | 2024-05-03 9:45AM EDT | 72.50 | 4.40 | 2.00 | 4.10 | +0.40 | +10.00% | 1 | 4 | 49.74% |
| NTNX240920C00075000 | 2024-04-30 11:28AM EDT | 75.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 17 | 67 | 49.76% |
| NTNX240920C00080000 | 2024-04-30 11:29AM EDT | 80.00 | 2.30 | 2.15 | 3.50 | 0.00 | - | 2 | 28 | 52.11% |
| NTNX240920C00085000 | 2024-04-30 12:30PM EDT | 85.00 | 1.49 | 1.30 | 1.70 | 0.00 | - | 2 | 25 | 48.68% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240920P00045000 | 2024-04-22 10:41AM EDT | 45.00 | 1.60 | 0.80 | 1.40 | 0.00 | - | 1 | 2 | 52.15% |
| NTNX240920P00047500 | 2024-04-22 9:57AM EDT | 47.50 | 2.00 | 1.25 | 1.65 | 0.00 | - | 1 | 7 | 48.73% |
| NTNX240920P00055000 | 2024-05-03 11:11AM EDT | 55.00 | 3.30 | 2.90 | 3.60 | -0.90 | -21.43% | 3 | 21 | 45.78% |
| NTNX240920P00057500 | 2024-04-16 3:17PM EDT | 57.50 | 4.90 | 4.20 | 4.50 | 0.00 | - | 1 | 8 | 44.80% |
| NTNX240920P00060000 | 2024-04-25 9:40AM EDT | 60.00 | 6.80 | 5.30 | 5.60 | 0.00 | - | 2 | 5 | 44.25% |
| NTNX240920P00065000 | 2024-05-03 12:13PM EDT | 65.00 | 7.90 | 8.00 | 8.30 | -1.10 | -12.22% | 2 | 2 | 43.60% |
| NTNX240920P00067500 | 2024-05-02 10:05AM EDT | 67.50 | 10.60 | 9.50 | 9.80 | 0.00 | - | 1 | 137 | 42.91% |
| NTNX240920P00072500 | 2024-04-30 10:44AM EDT | 72.50 | 13.10 | 12.90 | 14.60 | 0.00 | - | 4 | 71 | 51.42% |
| NTNX240920P00075000 | 2024-04-19 10:57AM EDT | 75.00 | 17.70 | 14.70 | 16.90 | 0.00 | - | 1 | 1 | 54.32% |
| NTNX240920P00080000 | 2024-05-01 3:31PM EDT | 80.00 | 19.01 | 18.70 | 20.70 | 0.00 | - | 5 | 5 | 53.03% |
© 2024 Yahoo. All rights reserved.