Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX260116C00017500 | 2024-02-29 11:27AM EDT | 17.50 | 46.00 | 44.00 | 49.00 | 0.00 | - | 2 | 3 | 95.36% |
| NTNX260116C00020000 | 2024-04-02 9:50AM EDT | 20.00 | 42.20 | 41.00 | 45.30 | 0.00 | - | 1 | 18 | 76.51% |
| NTNX260116C00027500 | 2024-04-19 12:25PM EDT | 27.50 | 34.40 | 34.50 | 39.50 | 0.00 | - | 3 | 3 | 68.18% |
| NTNX260116C00030000 | 2024-04-11 1:17PM EDT | 30.00 | 38.80 | 32.50 | 37.50 | 0.00 | - | 1 | 49 | 65.69% |
| NTNX260116C00035000 | 2024-03-27 11:45AM EDT | 35.00 | 31.49 | 29.00 | 33.80 | 0.00 | - | 1 | 50 | 62.83% |
| NTNX260116C00037500 | 2024-02-13 10:37AM EDT | 37.50 | 24.10 | 30.00 | 35.00 | 0.00 | - | 10 | 11 | 76.01% |
| NTNX260116C00040000 | 2024-02-26 4:55PM EDT | 40.00 | 26.80 | 26.50 | 29.90 | 0.00 | - | 1 | 43 | 61.18% |
| NTNX260116C00045000 | 2024-03-04 2:25PM EDT | 45.00 | 28.80 | 26.10 | 27.30 | 0.00 | - | 1 | 87 | 65.88% |
| NTNX260116C00047500 | 2024-03-05 11:32AM EDT | 47.50 | 26.90 | 26.80 | 28.00 | 0.00 | - | 1 | 92 | 73.42% |
| NTNX260116C00050000 | 2024-04-22 10:12AM EDT | 50.00 | 19.70 | 19.70 | 21.10 | 0.00 | - | 3 | 617 | 50.13% |
| NTNX260116C00052500 | 2024-04-15 3:16PM EDT | 52.50 | 20.90 | 18.20 | 19.70 | 0.00 | - | 1 | 14 | 51.92% |
| NTNX260116C00055000 | 2024-04-22 10:37AM EDT | 55.00 | 16.60 | 15.60 | 17.80 | 0.00 | - | 1 | 234 | 49.08% |
| NTNX260116C00057500 | 2024-03-27 10:20AM EDT | 57.50 | 18.40 | 17.00 | 18.70 | 0.00 | - | 1 | 5 | 52.88% |
| NTNX260116C00060000 | 2024-04-16 9:30AM EDT | 60.00 | 17.30 | 14.10 | 15.30 | 0.00 | - | 1 | 73 | 47.57% |
| NTNX260116C00062500 | 2024-04-02 3:03PM EDT | 62.50 | 15.50 | 13.20 | 14.10 | 0.00 | - | 2 | 3 | 46.72% |
| NTNX260116C00065000 | 2024-04-25 3:43PM EDT | 65.00 | 13.60 | 12.10 | 13.00 | 0.00 | - | 25 | 168 | 46.02% |
| NTNX260116C00067500 | 2024-03-18 11:35AM EDT | 67.50 | 14.16 | 10.30 | 13.50 | 0.00 | - | 5 | 10 | 50.23% |
| NTNX260116C00070000 | 2024-04-26 9:57AM EDT | 70.00 | 11.84 | 10.20 | 10.90 | 0.00 | - | 25 | 38 | 44.44% |
| NTNX260116C00075000 | 2024-04-22 12:15PM EDT | 75.00 | 8.60 | 8.40 | 9.20 | 0.00 | - | 10 | 21 | 43.48% |
| NTNX260116C00080000 | 2024-04-04 12:55PM EDT | 80.00 | 12.20 | 6.90 | 7.80 | 0.00 | - | 62 | 83 | 42.85% |
| NTNX260116C00085000 | 2024-05-01 10:20AM EDT | 85.00 | 6.30 | 5.60 | 6.60 | -2.10 | -25.00% | 1 | 121 | 42.29% |
| NTNX260116C00090000 | 2024-04-04 12:52PM EDT | 90.00 | 9.10 | 4.90 | 7.00 | 0.00 | - | 50 | 157 | 46.62% |
| NTNX260116C00095000 | 2024-04-29 11:18AM EDT | 95.00 | 5.60 | 3.90 | 4.80 | 0.00 | - | 123 | 168 | 41.73% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX260116P00020000 | 2024-02-02 12:17PM EDT | 20.00 | 0.75 | 0.00 | 2.10 | 0.00 | - | 6 | 1 | 62.16% |
| NTNX260116P00022500 | 2024-02-14 1:00PM EDT | 22.50 | 1.00 | 0.25 | 2.35 | 0.00 | - | 5 | 5 | 59.47% |
| NTNX260116P00025000 | 2024-04-04 10:14AM EDT | 25.00 | 0.75 | 0.30 | 2.25 | 0.00 | - | 1 | 1 | 53.64% |
| NTNX260116P00032500 | 2024-03-25 10:43AM EDT | 32.50 | 3.00 | 1.40 | 2.35 | 0.00 | - | 1 | 1 | 48.72% |
| NTNX260116P00037500 | 2024-02-23 4:28PM EDT | 37.50 | 3.70 | 1.70 | 4.50 | 0.00 | - | 16 | 21 | 52.59% |
| NTNX260116P00040000 | 2024-03-27 10:33AM EDT | 40.00 | 3.76 | 0.60 | 3.50 | 0.00 | - | 1 | 47 | 42.63% |
| NTNX260116P00042500 | 2024-04-25 3:38PM EDT | 42.50 | 3.30 | 2.90 | 3.70 | 0.00 | - | 83 | 4,305 | 39.49% |
| NTNX260116P00045000 | 2024-04-09 1:44PM EDT | 45.00 | 5.10 | 3.30 | 4.40 | 0.00 | - | 2 | 12 | 38.70% |
| NTNX260116P00050000 | 2024-02-14 11:46AM EDT | 50.00 | 7.10 | 5.40 | 6.80 | 0.00 | - | 4 | 2 | 40.15% |
| NTNX260116P00052500 | 2024-03-13 10:33AM EDT | 52.50 | 6.77 | 7.50 | 8.30 | 0.00 | - | 2 | 10 | 41.32% |
| NTNX260116P00055000 | 2024-03-01 10:30AM EDT | 55.00 | 7.37 | 8.20 | 9.00 | 0.00 | - | 4 | 117 | 39.27% |
| NTNX260116P00057500 | 2024-04-29 10:37AM EDT | 57.50 | 8.25 | 7.70 | 8.70 | 0.00 | - | 45 | 583 | 33.74% |
| NTNX260116P00060000 | 2024-04-29 12:50PM EDT | 60.00 | 9.40 | 8.90 | 9.80 | 0.00 | - | 30 | 431 | 32.82% |
| NTNX260116P00062500 | 2024-04-23 9:50AM EDT | 62.50 | 11.31 | 10.20 | 11.00 | 0.00 | - | 21 | 337 | 31.96% |
| NTNX260116P00065000 | 2024-04-30 11:48AM EDT | 65.00 | 11.49 | 11.60 | 12.40 | 0.00 | - | 75 | 78 | 31.46% |
| NTNX260116P00067500 | 2024-04-30 11:41AM EDT | 67.50 | 13.00 | 12.60 | 13.80 | 0.00 | - | 75 | 229 | 30.70% |
| NTNX260116P00070000 | 2024-05-01 9:40AM EDT | 70.00 | 15.13 | 13.10 | 15.30 | +0.63 | +4.34% | 19 | 103 | 29.98% |
© 2024 Yahoo. All rights reserved.