| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX200228C00028000 | 2020-02-25 3:37PM EST | 28.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX200228C00030000 | 2020-02-26 3:59PM EST | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NTNX200228C00031000 | 2020-02-26 3:55PM EST | 31.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| NTNX200228C00032000 | 2020-02-26 3:54PM EST | 32.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NTNX200228C00032500 | 2020-02-26 3:54PM EST | 32.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| NTNX200228C00033000 | 2020-02-26 3:58PM EST | 33.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| NTNX200228C00033500 | 2020-02-26 3:59PM EST | 33.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 902 | 0 | 12.50% |
| NTNX200228C00034000 | 2020-02-26 3:57PM EST | 34.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| NTNX200228C00034500 | 2020-02-26 3:59PM EST | 34.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| NTNX200228C00035000 | 2020-02-26 3:59PM EST | 35.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 25.00% |
| NTNX200228C00035500 | 2020-02-26 3:55PM EST | 35.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| NTNX200228C00036000 | 2020-02-26 3:59PM EST | 36.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,516 | 0 | 25.00% |
| NTNX200228C00036500 | 2020-02-26 3:55PM EST | 36.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 50.00% |
| NTNX200228C00037000 | 2020-02-26 3:58PM EST | 37.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 50.00% |
| NTNX200228C00037500 | 2020-02-26 3:57PM EST | 37.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| NTNX200228C00038000 | 2020-02-26 3:59PM EST | 38.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 50.00% |
| NTNX200228C00038500 | 2020-02-26 3:51PM EST | 38.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,189 | 0 | 50.00% |
| NTNX200228C00039000 | 2020-02-26 3:57PM EST | 39.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 50.00% |
| NTNX200228C00039500 | 2020-02-26 3:37PM EST | 39.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| NTNX200228C00040000 | 2020-02-26 3:59PM EST | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 50.00% |
| NTNX200228C00040500 | 2020-02-26 3:58PM EST | 40.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| NTNX200228C00041000 | 2020-02-26 3:57PM EST | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,064 | 0 | 50.00% |
| NTNX200228C00041500 | 2020-02-26 3:44PM EST | 41.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 50.00% |
| NTNX200228C00042000 | 2020-02-26 2:17PM EST | 42.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 50.00% |
| NTNX200228C00042500 | 2020-02-26 3:19PM EST | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NTNX200228C00043000 | 2020-02-26 3:44PM EST | 43.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| NTNX200228C00043500 | 2020-02-26 11:03AM EST | 43.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTNX200228C00044000 | 2020-02-26 3:47PM EST | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| NTNX200228C00045000 | 2020-02-26 2:34PM EST | 45.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| NTNX200228C00046000 | 2020-02-26 11:48AM EST | 46.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,013 | 0 | 50.00% |
| NTNX200228C00047000 | 2020-02-26 11:43AM EST | 47.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 50.00% |
| NTNX200228C00048000 | 2020-02-25 9:30AM EST | 48.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NTNX200228C00049000 | 2020-02-26 10:37AM EST | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX200228P00027500 | 2020-02-26 3:56PM EST | 27.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 50.00% |
| NTNX200228P00028000 | 2020-02-26 3:59PM EST | 28.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| NTNX200228P00028500 | 2020-02-26 3:52PM EST | 28.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| NTNX200228P00029000 | 2020-02-26 3:57PM EST | 29.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1,550 | 0 | 50.00% |
| NTNX200228P00029500 | 2020-02-26 3:42PM EST | 29.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| NTNX200228P00030000 | 2020-02-26 3:59PM EST | 30.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 25.00% |
| NTNX200228P00030500 | 2020-02-26 3:54PM EST | 30.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| NTNX200228P00031000 | 2020-02-26 3:59PM EST | 31.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1,036 | 0 | 25.00% |
| NTNX200228P00031500 | 2020-02-26 3:55PM EST | 31.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| NTNX200228P00032000 | 2020-02-26 3:59PM EST | 32.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1,612 | 0 | 6.25% |
| NTNX200228P00032500 | 2020-02-26 3:59PM EST | 32.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 1.56% |
| NTNX200228P00033000 | 2020-02-26 3:59PM EST | 33.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1,637 | 0 | 0.00% |
| NTNX200228P00033500 | 2020-02-26 3:57PM EST | 33.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| NTNX200228P00034000 | 2020-02-26 3:43PM EST | 34.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| NTNX200228P00034500 | 2020-02-26 12:55PM EST | 34.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NTNX200228P00035000 | 2020-02-26 3:58PM EST | 35.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 881 | 0 | 0.00% |
| NTNX200228P00035500 | 2020-02-24 10:49AM EST | 35.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| NTNX200228P00036000 | 2020-02-26 3:57PM EST | 36.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTNX200228P00036500 | 2020-02-26 3:55PM EST | 36.50 | 4.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTNX200228P00037000 | 2020-02-25 3:49PM EST | 37.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NTNX200228P00037500 | 2020-02-21 3:15PM EST | 37.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTNX200228P00038000 | 2020-02-20 10:03AM EST | 38.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTNX200228P00038500 | 2020-02-19 10:03AM EST | 38.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTNX200228P00040000 | 2020-02-24 9:59AM EST | 40.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| NTNX200228P00041000 | 2020-02-19 10:21AM EST | 41.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTNX200228P00041500 | 2020-02-25 6:49PM EST | 41.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |