Canada markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
24.23-0.82 (-3.27%)
At close: 04:00PM EDT
25.13 +0.90 (+3.71%)
After hours: 06:23PM EDT
In The Money
Show:ListStraddle
CallsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX230421C000150002023-02-27 10:31AM EDT15.0013.609.109.600.00-112110.16%
NTNX230421C000175002023-02-02 10:47AM EDT17.5012.2011.1011.700.00-687356.45%
NTNX230421C000200002023-03-24 3:02PM EDT20.004.384.304.50-2.15-32.92%214,13157.42%
NTNX230421C000225002023-03-24 3:52PM EDT22.502.302.152.40-1.20-34.29%1316,75454.88%
NTNX230421C000250002023-03-24 3:54PM EDT25.000.830.750.90-0.32-27.83%446,79547.66%
NTNX230421C000275002023-03-24 2:57PM EDT27.500.200.100.25-0.15-42.86%6947,51546.09%
NTNX230421C000300002023-03-24 2:46PM EDT30.000.050.000.050.00-895,37245.31%
NTNX230421C000325002023-03-24 3:54PM EDT32.500.050.000.10+0.01+25.00%533,96058.20%
NTNX230421C000350002023-03-22 9:48AM EDT35.000.050.000.300.00-48,91585.55%
NTNX230421C000375002023-03-10 12:19PM EDT37.500.100.000.050.00-2242372.66%
NTNX230421C000400002023-03-20 11:35AM EDT40.000.040.000.050.00-19382.03%
PutsforApril 21, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX230421P000025002022-12-01 3:40PM EDT2.500.050.000.050.00--2368.75%
NTNX230421P000050002022-12-19 10:39AM EDT5.000.050.000.050.00-12169256.25%
NTNX230421P000075002022-12-19 4:39PM EDT7.500.100.050.750.00-353316.02%
NTNX230421P000100002023-02-22 3:07PM EDT10.000.050.000.300.00-294196.48%
NTNX230421P000125002023-03-06 12:02PM EDT12.500.050.000.300.00-513151.95%
NTNX230421P000150002023-03-16 2:04PM EDT15.000.060.000.300.00-136115.63%
NTNX230421P000175002023-03-06 10:30AM EDT17.500.480.050.100.00-21072.27%
NTNX230421P000200002023-03-21 9:35AM EDT20.000.100.050.200.00-12,36152.93%
NTNX230421P000225002023-03-24 3:04PM EDT22.500.550.400.55+0.20+57.14%215,04149.32%
NTNX230421P000250002023-03-24 3:08PM EDT25.001.551.401.70+0.40+34.78%53,31348.83%
NTNX230421P000275002023-03-24 1:55PM EDT27.503.443.203.50+0.69+25.09%92,35444.82%
NTNX230421P000300002023-03-14 9:45AM EDT30.004.805.605.900.00-131,41355.27%
NTNX230421P000325002023-03-10 2:09PM EDT32.507.858.008.600.00-21053.91%
NTNX230421P000350002023-03-16 9:50AM EDT35.0010.6210.4011.100.00-42102.73%
NTNX230421P000375002023-03-10 2:09PM EDT37.5012.9512.8013.700.00-22123.93%
NTNX230421P000400002023-01-03 11:00AM EDT40.0013.3010.4010.900.00-110.00%
NTNX230421P000450002022-12-30 11:09AM EDT45.0019.4016.8017.400.00-100.00%