Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX230421C00015000 | 2023-02-27 10:31AM EDT | 15.00 | 13.60 | 9.10 | 9.60 | 0.00 | - | 1 | 12 | 110.16% |
| NTNX230421C00017500 | 2023-02-02 10:47AM EDT | 17.50 | 12.20 | 11.10 | 11.70 | 0.00 | - | 6 | 87 | 356.45% |
| NTNX230421C00020000 | 2023-03-24 3:02PM EDT | 20.00 | 4.38 | 4.30 | 4.50 | -2.15 | -32.92% | 2 | 14,131 | 57.42% |
| NTNX230421C00022500 | 2023-03-24 3:52PM EDT | 22.50 | 2.30 | 2.15 | 2.40 | -1.20 | -34.29% | 131 | 6,754 | 54.88% |
| NTNX230421C00025000 | 2023-03-24 3:54PM EDT | 25.00 | 0.83 | 0.75 | 0.90 | -0.32 | -27.83% | 44 | 6,795 | 47.66% |
| NTNX230421C00027500 | 2023-03-24 2:57PM EDT | 27.50 | 0.20 | 0.10 | 0.25 | -0.15 | -42.86% | 694 | 7,515 | 46.09% |
| NTNX230421C00030000 | 2023-03-24 2:46PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 89 | 5,372 | 45.31% |
| NTNX230421C00032500 | 2023-03-24 3:54PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 5 | 33,960 | 58.20% |
| NTNX230421C00035000 | 2023-03-22 9:48AM EDT | 35.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 8,915 | 85.55% |
| NTNX230421C00037500 | 2023-03-10 12:19PM EDT | 37.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 22 | 423 | 72.66% |
| NTNX230421C00040000 | 2023-03-20 11:35AM EDT | 40.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 82.03% |
PutsforApril 21, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX230421P00002500 | 2022-12-01 3:40PM EDT | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 368.75% |
| NTNX230421P00005000 | 2022-12-19 10:39AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 169 | 256.25% |
| NTNX230421P00007500 | 2022-12-19 4:39PM EDT | 7.50 | 0.10 | 0.05 | 0.75 | 0.00 | - | 3 | 53 | 316.02% |
| NTNX230421P00010000 | 2023-02-22 3:07PM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 94 | 196.48% |
| NTNX230421P00012500 | 2023-03-06 12:02PM EDT | 12.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 13 | 151.95% |
| NTNX230421P00015000 | 2023-03-16 2:04PM EDT | 15.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 36 | 115.63% |
| NTNX230421P00017500 | 2023-03-06 10:30AM EDT | 17.50 | 0.48 | 0.05 | 0.10 | 0.00 | - | 2 | 10 | 72.27% |
| NTNX230421P00020000 | 2023-03-21 9:35AM EDT | 20.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 2,361 | 52.93% |
| NTNX230421P00022500 | 2023-03-24 3:04PM EDT | 22.50 | 0.55 | 0.40 | 0.55 | +0.20 | +57.14% | 2 | 15,041 | 49.32% |
| NTNX230421P00025000 | 2023-03-24 3:08PM EDT | 25.00 | 1.55 | 1.40 | 1.70 | +0.40 | +34.78% | 5 | 3,313 | 48.83% |
| NTNX230421P00027500 | 2023-03-24 1:55PM EDT | 27.50 | 3.44 | 3.20 | 3.50 | +0.69 | +25.09% | 9 | 2,354 | 44.82% |
| NTNX230421P00030000 | 2023-03-14 9:45AM EDT | 30.00 | 4.80 | 5.60 | 5.90 | 0.00 | - | 13 | 1,413 | 55.27% |
| NTNX230421P00032500 | 2023-03-10 2:09PM EDT | 32.50 | 7.85 | 8.00 | 8.60 | 0.00 | - | 2 | 10 | 53.91% |
| NTNX230421P00035000 | 2023-03-16 9:50AM EDT | 35.00 | 10.62 | 10.40 | 11.10 | 0.00 | - | 4 | 2 | 102.73% |
| NTNX230421P00037500 | 2023-03-10 2:09PM EDT | 37.50 | 12.95 | 12.80 | 13.70 | 0.00 | - | 2 | 2 | 123.93% |
| NTNX230421P00040000 | 2023-01-03 11:00AM EDT | 40.00 | 13.30 | 10.40 | 10.90 | 0.00 | - | 1 | 1 | 0.00% |
| NTNX230421P00045000 | 2022-12-30 11:09AM EDT | 45.00 | 19.40 | 16.80 | 17.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
