Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
CallsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250718C00045000 | 2024-04-02 2:22PM EDT | 45.00 | 22.85 | 20.60 | 25.20 | 0.00 | - | 8 | 9 | 51.42% |
| NTNX250718C00050000 | 2024-03-01 4:49PM EDT | 50.00 | 22.05 | 17.50 | 22.50 | 0.00 | - | 2 | 2 | 51.51% |
| NTNX250718C00057500 | 2024-05-01 2:26PM EDT | 57.50 | 14.60 | 15.10 | 15.90 | 0.00 | - | 127 | 134 | 50.05% |
| NTNX250718C00060000 | 2024-04-19 12:15PM EDT | 60.00 | 10.50 | 13.70 | 14.50 | 0.00 | - | 5 | 184 | 48.88% |
| NTNX250718C00062500 | 2024-03-25 10:57AM EDT | 62.50 | 15.60 | 11.80 | 12.70 | 0.00 | - | 1 | 1 | 46.00% |
| NTNX250718C00065000 | 2024-04-25 9:35AM EDT | 65.00 | 10.00 | 11.20 | 12.00 | 0.00 | - | 5 | 25 | 47.00% |
| NTNX250718C00067500 | 2024-04-19 12:11PM EDT | 67.50 | 8.70 | 10.20 | 10.90 | 0.00 | - | 8 | 8 | 46.27% |
| NTNX250718C00070000 | 2024-03-27 3:08PM EDT | 70.00 | 10.20 | 9.10 | 9.90 | 0.00 | - | 1 | 13 | 45.66% |
| NTNX250718C00072500 | 2024-04-09 12:39PM EDT | 72.50 | 11.60 | 8.20 | 9.00 | 0.00 | - | - | 1 | 45.20% |
| NTNX250718C00075000 | 2024-04-18 1:23PM EDT | 75.00 | 6.90 | 7.40 | 8.10 | 0.00 | - | 5 | 10 | 44.51% |
| NTNX250718C00080000 | 2024-05-02 10:08AM EDT | 80.00 | 5.30 | 5.90 | 6.60 | 0.00 | - | 15 | 25 | 43.59% |
| NTNX250718C00085000 | 2024-03-18 1:39PM EDT | 85.00 | 5.50 | 2.95 | 5.40 | 0.00 | - | 7 | 13 | 43.00% |
| NTNX250718C00095000 | 2024-03-12 1:33PM EDT | 95.00 | 3.20 | 3.40 | 6.70 | 0.00 | - | - | 43 | 54.96% |
PutsforJuly 18, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250718P00030000 | 2024-02-14 12:56PM EDT | 30.00 | 1.40 | 0.40 | 1.55 | 0.00 | - | 5 | 5 | 50.15% |
| NTNX250718P00040000 | 2024-02-29 11:51AM EDT | 40.00 | 2.50 | 2.50 | 3.20 | 0.00 | - | - | 41 | 50.51% |
| NTNX250718P00042500 | 2024-02-23 1:10PM EDT | 42.50 | 3.70 | 2.60 | 3.50 | 0.00 | - | 32 | 27 | 47.61% |
| NTNX250718P00055000 | 2024-04-26 3:14PM EDT | 55.00 | 6.70 | 5.70 | 6.50 | 0.00 | - | 15 | 15 | 38.77% |
| NTNX250718P00057500 | 2024-02-22 4:35PM EDT | 57.50 | 9.10 | 7.00 | 9.30 | 0.00 | - | 3 | 3 | 45.11% |
| NTNX250718P00060000 | 2024-04-02 12:15PM EDT | 60.00 | 10.00 | 6.00 | 8.70 | 0.00 | - | 48 | 87 | 37.60% |
| NTNX250718P00067500 | 2024-03-18 11:36AM EDT | 67.50 | 11.81 | 11.10 | 13.70 | 0.00 | - | 5 | 5 | 39.56% |
| NTNX250718P00085000 | 2024-02-22 11:58AM EDT | 85.00 | 27.90 | 22.20 | 25.50 | 0.00 | - | 10 | 10 | 34.63% |
© 2024 Yahoo. All rights reserved.