Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250117C00012500 | 2023-03-10 10:50AM EDT | 12.50 | 14.70 | 12.60 | 16.50 | 0.00 | - | 40 | 35 | 0.00% |
| NTNX250117C00015000 | 2023-12-12 4:54PM EDT | 15.00 | 31.90 | 34.00 | 39.00 | 0.00 | - | 2 | 4 | 0.00% |
| NTNX250117C00017500 | 2024-01-02 4:17PM EDT | 17.50 | 29.22 | 38.10 | 43.10 | 0.00 | - | 1 | 10 | 0.00% |
| NTNX250117C00020000 | 2024-03-04 2:25PM EDT | 20.00 | 44.90 | 41.90 | 46.50 | 0.00 | - | 1 | 9 | 136.13% |
| NTNX250117C00022500 | 2024-04-05 11:11AM EDT | 22.50 | 41.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTNX250117C00025000 | 2024-03-27 11:28AM EDT | 25.00 | 37.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTNX250117C00027500 | 2024-03-25 1:18PM EDT | 27.50 | 37.90 | 32.60 | 37.00 | 0.00 | - | 56 | 47 | 76.56% |
| NTNX250117C00030000 | 2024-03-27 11:32AM EDT | 30.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NTNX250117C00032500 | 2024-03-25 1:18PM EDT | 32.50 | 33.40 | 28.00 | 32.50 | 0.00 | - | 61 | 180 | 68.73% |
| NTNX250117C00035000 | 2024-04-09 9:38AM EDT | 35.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTNX250117C00037500 | 2024-04-19 10:38AM EDT | 37.50 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTNX250117C00040000 | 2024-04-24 2:18PM EDT | 40.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX250117C00042500 | 2024-04-17 3:02PM EDT | 42.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| NTNX250117C00045000 | 2024-04-16 1:37PM EDT | 45.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX250117C00047500 | 2024-04-25 1:13PM EDT | 47.50 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX250117C00050000 | 2024-04-17 1:34PM EDT | 50.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTNX250117C00052500 | 2024-02-29 2:06PM EDT | 52.50 | 16.14 | 15.60 | 17.80 | 0.00 | - | 10 | 19 | 63.11% |
| NTNX250117C00055000 | 2024-04-23 3:39PM EDT | 55.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NTNX250117C00057500 | 2024-02-29 12:56PM EDT | 57.50 | 12.80 | 12.80 | 13.60 | 0.00 | - | 1 | 18 | 57.14% |
| NTNX250117C00060000 | 2024-04-22 1:34PM EDT | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX250117C00062500 | 2024-04-24 3:49PM EDT | 62.50 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NTNX250117C00065000 | 2024-04-19 3:57PM EDT | 65.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| NTNX250117C00067500 | 2024-04-12 11:00AM EDT | 67.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NTNX250117C00070000 | 2024-04-19 11:44AM EDT | 70.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NTNX250117C00072500 | 2024-04-18 10:18AM EDT | 72.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTNX250117C00075000 | 2024-04-22 11:13AM EDT | 75.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NTNX250117C00080000 | 2024-04-05 1:14PM EDT | 80.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NTNX250117C00085000 | 2024-04-12 3:04PM EDT | 85.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NTNX250117C00090000 | 2024-04-04 1:41PM EDT | 90.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NTNX250117C00095000 | 2024-04-19 1:55PM EDT | 95.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250117P00012500 | 2023-11-22 11:07AM EDT | 12.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 103 | 92.58% |
| NTNX250117P00015000 | 2023-09-12 12:29PM EDT | 15.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 93.95% |
| NTNX250117P00017500 | 2024-01-11 2:45PM EDT | 17.50 | 0.10 | 0.10 | 0.55 | 0.00 | - | 2 | 165 | 81.74% |
| NTNX250117P00020000 | 2023-09-07 10:49AM EDT | 20.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 123 | 86.87% |
| NTNX250117P00022500 | 2023-10-26 12:57PM EDT | 22.50 | 1.16 | 0.40 | 0.55 | 0.00 | - | 1 | 0 | 71.48% |
| NTNX250117P00025000 | 2023-11-28 4:07PM EDT | 25.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 42 | 101.07% |
| NTNX250117P00027500 | 2024-04-22 2:29PM EDT | 27.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NTNX250117P00030000 | 2024-04-17 12:20PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTNX250117P00032500 | 2023-12-22 4:03PM EDT | 32.50 | 1.38 | 0.60 | 1.85 | 0.00 | - | 20 | 154 | 60.45% |
| NTNX250117P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTNX250117P00037500 | 2024-04-23 9:30AM EDT | 37.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTNX250117P00040000 | 2024-04-24 9:30AM EDT | 40.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTNX250117P00042500 | 2024-04-24 9:30AM EDT | 42.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NTNX250117P00045000 | 2024-03-15 12:41PM EDT | 45.00 | 2.30 | 0.75 | 3.10 | 0.00 | - | 1 | 381 | 49.87% |
| NTNX250117P00047500 | 2024-02-20 3:32PM EDT | 47.50 | 4.00 | 1.45 | 4.80 | 0.00 | - | 51 | 429 | 55.52% |
| NTNX250117P00050000 | 2024-02-29 3:13PM EDT | 50.00 | 3.03 | 2.45 | 5.80 | 0.00 | - | 1 | 223 | 55.38% |
| NTNX250117P00052500 | 2024-02-13 2:23PM EDT | 52.50 | 4.90 | 2.55 | 5.90 | 0.00 | - | 10 | 60 | 49.65% |
| NTNX250117P00055000 | 2024-04-17 11:27AM EDT | 55.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NTNX250117P00057500 | 2024-04-12 1:35PM EDT | 57.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NTNX250117P00060000 | 2024-04-19 11:38AM EDT | 60.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NTNX250117P00062500 | 2024-04-24 3:49PM EDT | 62.50 | 8.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTNX250117P00065000 | 2024-04-25 10:56AM EDT | 65.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX250117P00067500 | 2024-04-11 1:32PM EDT | 67.50 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX250117P00070000 | 2024-04-11 10:45AM EDT | 70.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTNX250117P00075000 | 2024-03-06 4:04PM EDT | 75.00 | 15.00 | 12.80 | 16.30 | 0.00 | - | 15 | 15 | 30.99% |
© 2024 Yahoo. All rights reserved.