Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241018C00040000 | 2024-04-04 3:23PM EDT | 40.00 | 25.90 | 22.30 | 26.00 | 0.00 | - | 25 | 13 | 66.19% |
| NTNX241018C00045000 | 2024-02-29 12:18PM EDT | 45.00 | 20.20 | 19.20 | 21.60 | 0.00 | - | - | 1 | 65.41% |
| NTNX241018C00050000 | 2024-04-02 10:21AM EDT | 50.00 | 14.30 | 14.40 | 15.10 | 0.00 | - | 15 | 126 | 49.19% |
| NTNX241018C00052500 | 2024-03-07 12:42PM EDT | 52.50 | 16.10 | 17.40 | 17.80 | 0.00 | - | 1 | 0 | 78.88% |
| NTNX241018C00055000 | 2024-03-28 10:05AM EDT | 55.00 | 13.10 | 11.80 | 12.20 | 0.00 | - | 6 | 7 | 51.01% |
| NTNX241018C00057500 | 2024-04-18 3:37PM EDT | 57.50 | 9.20 | 8.80 | 11.00 | 0.00 | - | 4 | 13 | 52.09% |
| NTNX241018C00060000 | 2024-04-12 1:14PM EDT | 60.00 | 10.80 | 7.40 | 9.60 | 0.00 | - | 10 | 12 | 51.07% |
| NTNX241018C00062500 | 2024-04-29 2:46PM EDT | 62.50 | 8.10 | 8.00 | 8.40 | 0.00 | - | 3 | 138 | 50.62% |
| NTNX241018C00065000 | 2024-05-02 3:32PM EDT | 65.00 | 7.06 | 5.70 | 7.20 | 0.00 | - | 4 | 87 | 49.50% |
| NTNX241018C00067500 | 2024-04-22 11:43AM EDT | 67.50 | 4.70 | 5.00 | 6.20 | 0.00 | - | 4 | 41 | 48.94% |
| NTNX241018C00070000 | 2024-05-02 1:41PM EDT | 70.00 | 5.20 | 4.10 | 5.40 | 0.00 | - | 114 | 1,650 | 48.95% |
| NTNX241018C00072500 | 2024-04-18 10:36AM EDT | 72.50 | 4.10 | 4.30 | 4.60 | 0.00 | - | 200 | 228 | 48.39% |
| NTNX241018C00075000 | 2024-04-11 12:19PM EDT | 75.00 | 5.40 | 3.60 | 3.90 | 0.00 | - | 5 | 44 | 47.89% |
| NTNX241018C00080000 | 2024-05-03 1:36PM EDT | 80.00 | 2.75 | 2.45 | 2.75 | +0.63 | +29.72% | 5 | 224 | 46.89% |
| NTNX241018C00085000 | 2024-04-23 3:32PM EDT | 85.00 | 1.77 | 1.60 | 2.90 | 0.00 | - | 3 | 201 | 53.86% |
| NTNX241018C00095000 | 2024-03-07 1:03PM EDT | 95.00 | 1.35 | 0.70 | 2.65 | 0.00 | - | - | 30 | 53.46% |
| NTNX241018C00100000 | 2024-04-25 10:55AM EDT | 100.00 | 0.40 | 0.40 | 0.55 | 0.00 | - | - | 41 | 43.75% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241018P00035000 | 2024-02-23 4:09PM EDT | 35.00 | 0.83 | 0.00 | 2.55 | 0.00 | - | 4 | 4 | 71.22% |
| NTNX241018P00040000 | 2024-03-26 3:56PM EDT | 40.00 | 0.82 | 0.25 | 2.95 | 0.00 | - | 2 | 51 | 62.31% |
| NTNX241018P00042500 | 2024-03-26 3:58PM EDT | 42.50 | 1.00 | 0.40 | 2.50 | 0.00 | - | 1 | 3 | 54.03% |
| NTNX241018P00045000 | 2024-02-16 4:54PM EDT | 45.00 | 2.40 | 0.60 | 2.80 | 0.00 | - | 2 | 2 | 50.85% |
| NTNX241018P00047500 | 2024-02-27 1:51PM EDT | 47.50 | 2.85 | 1.30 | 3.40 | 0.00 | - | 1,000 | 719 | 51.16% |
| NTNX241018P00050000 | 2024-04-11 10:28AM EDT | 50.00 | 2.20 | 2.00 | 2.45 | 0.00 | - | - | 1 | 45.75% |
| NTNX241018P00052500 | 2024-04-26 9:35AM EDT | 52.50 | 3.30 | 2.80 | 3.10 | 0.00 | - | 1 | 18 | 44.62% |
| NTNX241018P00055000 | 2024-04-19 3:39PM EDT | 55.00 | 5.10 | 3.60 | 3.90 | 0.00 | - | 7 | 211 | 43.75% |
| NTNX241018P00057500 | 2024-05-01 3:15PM EDT | 57.50 | 4.69 | 2.65 | 4.90 | 0.00 | - | 1 | 63 | 43.36% |
| NTNX241018P00060000 | 2024-03-21 1:55PM EDT | 60.00 | 6.00 | 7.30 | 7.80 | 0.00 | - | 1 | 38 | 52.27% |
| NTNX241018P00062500 | 2024-04-30 10:13AM EDT | 62.50 | 7.20 | 6.90 | 7.20 | 0.00 | - | 1 | 84 | 41.91% |
| NTNX241018P00065000 | 2024-05-03 12:38PM EDT | 65.00 | 8.30 | 8.30 | 8.60 | -2.20 | -20.95% | 7 | 32 | 41.47% |
| NTNX241018P00067500 | 2024-04-29 11:03AM EDT | 67.50 | 10.20 | 9.80 | 10.10 | 0.00 | - | 1 | 60 | 40.86% |
| NTNX241018P00070000 | 2024-05-02 1:43PM EDT | 70.00 | 11.90 | 11.40 | 11.70 | 0.00 | - | 55 | 253 | 40.08% |
| NTNX241018P00072500 | 2024-05-03 11:52AM EDT | 72.50 | 13.20 | 12.80 | 13.40 | -1.00 | -7.04% | 3 | 110 | 39.17% |
| NTNX241018P00075000 | 2024-04-19 10:44AM EDT | 75.00 | 17.90 | 14.80 | 16.00 | 0.00 | - | 7 | 68 | 43.59% |
| NTNX241018P00080000 | 2024-04-16 10:37AM EDT | 80.00 | 20.50 | 18.80 | 20.90 | 0.00 | - | 2 | 1 | 49.68% |
© 2024 Yahoo. All rights reserved.