Canada markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
26.62-0.90 (-3.27%)
At close: 04:00PM EST
26.30 -0.32 (-1.20%)
After hours: 07:51PM EST
In The Money
Show:ListStraddle
CallsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX220128C000250002022-01-14 12:25PM EST25.003.621.932.250.00-7512583.01%
NTNX220128C000270002022-01-20 11:30AM EST27.000.930.700.80-1.05-53.03%85667.68%
NTNX220128C000280002022-01-21 3:15PM EST28.000.450.330.43-0.73-61.86%272365.04%
NTNX220128C000290002022-01-21 12:39PM EST29.000.250.090.21-0.27-51.92%36260.94%
NTNX220128C000300002022-01-21 10:50AM EST30.000.150.020.11-0.12-44.44%2213262.11%
NTNX220128C000310002022-01-20 1:23PM EST31.000.060.002.40-0.07-53.85%161195.90%
NTNX220128C000315002022-01-19 12:12PM EST31.500.120.002.400.00-518205.27%
NTNX220128C000320002022-01-04 1:32PM EST32.000.740.002.400.00-42214.45%
NTNX220128C000330002022-01-12 3:25PM EST33.000.300.000.180.00-388104.30%
NTNX220128C000340002022-01-04 3:45PM EST34.000.350.000.220.00--6119.92%
NTNX220128C000350002022-01-04 1:32PM EST35.000.230.002.350.00-452260.55%
NTNX220128C000360002021-12-14 10:21AM EST36.000.650.000.330.00--2153.52%
NTNX220128C000410002021-12-30 3:25PM EST41.000.120.002.350.00-12337.30%
PutsforJanuary 28, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX220128P000270002022-01-21 12:58PM EST27.000.670.961.14+0.40+148.15%187561.72%
NTNX220128P000280002022-01-20 1:41PM EST28.000.581.421.830.00-32852.93%
NTNX220128P000290002022-01-21 2:36PM EST29.002.172.034.25+1.17+117.00%194118.95%
NTNX220128P000300002022-01-21 10:14AM EST30.003.283.154.20+1.90+137.68%112394.92%
NTNX220128P000310002022-01-10 1:46PM EST31.001.993.906.700.00-23172.27%
NTNX220128P000320002022-01-21 10:14AM EST32.005.194.957.30+3.43+194.89%1120173.83%
NTNX220128P000325002022-01-19 3:40PM EST32.504.364.755.300.00---0.00%
NTNX220128P000330002022-01-14 11:20AM EST33.004.904.158.150.00-122278.91%
NTNX220128P000340002022-01-18 2:34PM EST34.006.215.109.300.00-79308.01%
NTNX220128P000350002022-01-19 10:09AM EST35.007.847.208.95+1.94+32.88%--200.00%
NTNX220128P000400002022-01-04 3:05PM EST40.009.3211.0515.250.00-80389.45%