Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX251219C00020000 | 2024-01-22 10:32AM EDT | 20.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 61 | 66 | 0.00% |
| NTNX251219C00030000 | 2023-12-06 4:20PM EDT | 30.00 | 18.20 | 18.50 | 23.30 | 0.00 | - | 1 | 1 | 0.00% |
| NTNX251219C00032500 | 2023-12-06 11:01AM EDT | 32.50 | 18.00 | 16.50 | 21.40 | 0.00 | - | 8 | 1 | 0.00% |
| NTNX251219C00035000 | 2024-01-31 12:58PM EDT | 35.00 | 26.25 | 32.00 | 37.00 | 0.00 | - | 5 | 7 | 75.95% |
| NTNX251219C00040000 | 2024-02-16 11:18AM EDT | 40.00 | 26.00 | 27.50 | 32.50 | 0.00 | - | 1 | 3 | 66.50% |
| NTNX251219C00042500 | 2024-01-22 12:51PM EDT | 42.50 | 20.70 | 19.60 | 21.30 | 0.00 | - | 8 | 20 | 29.46% |
| NTNX251219C00045000 | 2024-02-26 1:52PM EDT | 45.00 | 23.20 | 24.30 | 26.00 | 0.00 | - | 10 | 28 | 56.46% |
| NTNX251219C00047500 | 2023-11-02 10:31AM EDT | 47.50 | 4.70 | 8.60 | 10.00 | 0.00 | - | 9 | 11 | 0.00% |
| NTNX251219C00050000 | 2024-02-29 10:54AM EDT | 50.00 | 21.92 | 21.30 | 22.40 | 0.00 | - | 3 | 1,351 | 53.43% |
| NTNX251219C00052500 | 2024-02-29 2:02PM EDT | 52.50 | 20.50 | 19.30 | 21.90 | 0.00 | - | 1 | 5 | 53.22% |
| NTNX251219C00055000 | 2024-02-29 3:37PM EDT | 55.00 | 20.00 | 18.70 | 19.60 | 0.00 | - | 2 | 1,202 | 52.05% |
| NTNX251219C00057500 | 2024-02-12 1:39PM EDT | 57.50 | 13.95 | 18.70 | 21.00 | 0.00 | - | 1 | 1 | 58.27% |
| NTNX251219C00060000 | 2024-03-18 1:11PM EDT | 60.00 | 17.97 | 13.00 | 16.10 | 0.00 | - | 1 | 3 | 48.76% |
| NTNX251219C00062500 | 2024-04-26 10:16AM EDT | 62.50 | 15.00 | 13.30 | 14.70 | 0.00 | - | 2 | 3 | 47.34% |
| NTNX251219C00065000 | 2024-03-04 12:13PM EDT | 65.00 | 16.28 | 14.90 | 16.30 | 0.00 | - | 10 | 11 | 53.25% |
| NTNX251219C00070000 | 2024-04-09 3:49PM EDT | 70.00 | 14.29 | 10.10 | 11.50 | 0.00 | - | 38 | 46 | 45.36% |
| NTNX251219C00072500 | 2024-04-26 10:03AM EDT | 72.50 | 9.83 | 7.50 | 10.40 | 0.00 | - | 2 | 2 | 44.26% |
| NTNX251219C00080000 | 2024-05-02 3:12PM EDT | 80.00 | 7.70 | 6.80 | 8.00 | 0.00 | - | 3 | 104 | 42.84% |
| NTNX251219C00085000 | 2024-04-04 12:47PM EDT | 85.00 | 10.50 | 5.40 | 6.90 | 0.00 | - | 2 | 2 | 42.77% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX251219P00022500 | 2023-09-14 3:29PM EDT | 22.50 | 1.55 | 1.35 | 1.80 | 0.00 | - | - | 1 | 65.16% |
| NTNX251219P00042500 | 2023-10-17 11:12AM EDT | 42.50 | 8.30 | 5.90 | 8.90 | 0.00 | - | - | 1 | 59.35% |
| NTNX251219P00050000 | 2024-02-14 11:46AM EDT | 50.00 | 7.60 | 5.00 | 6.80 | 0.00 | - | 4 | 0 | 42.41% |
| NTNX251219P00052500 | 2024-03-13 10:33AM EDT | 52.50 | 6.40 | 7.30 | 8.10 | 0.00 | - | 4 | 10 | 42.93% |
| NTNX251219P00055000 | 2024-03-01 10:30AM EDT | 55.00 | 7.22 | 8.10 | 9.00 | 0.00 | - | 4 | 167 | 41.65% |
| NTNX251219P00057500 | 2024-05-02 1:30PM EDT | 57.50 | 7.77 | 7.20 | 10.20 | 0.00 | - | 54 | 632 | 41.22% |
| NTNX251219P00060000 | 2024-05-01 2:55PM EDT | 60.00 | 8.67 | 8.30 | 9.40 | 0.00 | - | 10 | 417 | 33.92% |
| NTNX251219P00062500 | 2024-04-23 9:50AM EDT | 62.50 | 11.15 | 9.40 | 10.80 | 0.00 | - | 21 | 281 | 33.84% |
| NTNX251219P00065000 | 2024-05-03 10:58AM EDT | 65.00 | 11.25 | 9.00 | 12.10 | -0.10 | -0.88% | 25 | 99 | 33.15% |
| NTNX251219P00067500 | 2024-05-03 1:57PM EDT | 67.50 | 12.80 | 12.10 | 15.40 | -0.11 | -0.85% | 75 | 129 | 38.51% |
| NTNX251219P00070000 | 2024-05-01 3:00PM EDT | 70.00 | 13.75 | 13.60 | 14.80 | 0.00 | - | 34 | 122 | 31.32% |
© 2024 Yahoo. All rights reserved.