Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241220C00040000 | 2024-04-10 12:55PM EDT | 40.00 | 28.10 | 22.00 | 25.10 | 0.00 | - | - | 2 | 65.82% |
| NTNX241220C00042500 | 2024-04-19 12:00PM EDT | 42.50 | 19.40 | 22.30 | 22.90 | 0.00 | - | 1 | 1 | 59.45% |
| NTNX241220C00045000 | 2024-04-23 12:55PM EDT | 45.00 | 19.20 | 19.30 | 22.80 | 0.00 | - | - | 1 | 60.88% |
| NTNX241220C00047500 | 2024-04-19 2:01PM EDT | 47.50 | 16.40 | 18.50 | 19.10 | 0.00 | - | 1 | 1 | 56.37% |
| NTNX241220C00055000 | 2024-04-23 11:38AM EDT | 55.00 | 12.90 | 11.80 | 14.10 | 0.00 | - | - | 1 | 54.49% |
| NTNX241220C00062500 | 2024-04-23 10:12AM EDT | 62.50 | 9.74 | 9.50 | 10.00 | 0.00 | - | 4 | 7 | 50.12% |
| NTNX241220C00065000 | 2024-05-03 11:19AM EDT | 65.00 | 8.90 | 8.30 | 8.90 | +0.40 | +4.71% | 1 | 1 | 50.85% |
| NTNX241220C00067500 | 2024-04-29 11:31AM EDT | 67.50 | 7.90 | 7.30 | 7.80 | +0.10 | +1.28% | 1 | 197 | 49.85% |
| NTNX241220C00070000 | 2024-04-22 11:30AM EDT | 70.00 | 5.20 | 6.40 | 7.00 | 0.00 | - | - | 12 | 49.94% |
| NTNX241220C00072500 | 2024-04-18 10:25AM EDT | 72.50 | 5.00 | 5.50 | 6.50 | 0.00 | - | - | 450 | 51.16% |
| NTNX241220C00080000 | 2024-04-10 9:33AM EDT | 80.00 | 5.20 | 3.60 | 4.10 | 0.00 | - | - | 1 | 47.93% |
| NTNX241220C00085000 | 2024-04-16 11:01AM EDT | 85.00 | 2.95 | 2.65 | 2.95 | 0.00 | - | 16 | 18 | 46.28% |
| NTNX241220C00095000 | 2024-04-11 10:47AM EDT | 95.00 | 2.45 | 1.30 | 1.65 | 0.00 | - | - | 7 | 45.41% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241220P00037500 | 2024-04-17 10:22AM EDT | 37.50 | 0.90 | 0.60 | 0.90 | 0.00 | - | 1 | 42 | 49.71% |
| NTNX241220P00047500 | 2024-04-18 10:20AM EDT | 47.50 | 2.95 | 2.30 | 2.60 | 0.00 | - | - | 750 | 45.63% |
| NTNX241220P00050000 | 2024-04-22 2:31PM EDT | 50.00 | 3.60 | 2.90 | 3.30 | 0.00 | - | 9 | 82 | 45.07% |
| NTNX241220P00060000 | 2024-04-30 9:40AM EDT | 60.00 | 7.00 | 5.20 | 7.10 | 0.00 | - | 50 | 51 | 42.25% |
| NTNX241220P00072500 | 2024-04-11 12:07PM EDT | 72.50 | 13.30 | 13.90 | 14.50 | 0.00 | - | - | 13 | 39.42% |
© 2024 Yahoo. All rights reserved.