CallsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX200814C00017000 | 2020-08-07 11:16AM EDT | 17.00 | 5.85 | 4.75 | 5.60 | +0.65 | +12.50% | 18 | 34 | 219.92% |
| NTNX200814C00018000 | 2020-08-07 1:33PM EDT | 18.00 | 4.15 | - | - | +4.15 | - | - | - | 0.00% |
| NTNX200814C00020000 | 2020-08-07 3:52PM EDT | 20.00 | 2.25 | 2.32 | 2.56 | -0.29 | -11.42% | 12 | 9 | 96.48% |
| NTNX200814C00020500 | 2020-07-22 10:53AM EDT | 20.50 | 2.85 | 1.89 | 2.55 | 0.00 | - | 15 | 24 | 117.19% |
| NTNX200814C00021000 | 2020-08-07 2:46PM EDT | 21.00 | 1.29 | 1.48 | 1.79 | -1.54 | -54.42% | 203 | 98 | 89.26% |
| NTNX200814C00021500 | 2020-08-07 3:59PM EDT | 21.50 | 1.14 | 1.13 | 1.30 | -1.16 | -50.43% | 17 | 26 | 79.10% |
| NTNX200814C00022000 | 2020-08-07 2:29PM EDT | 22.00 | 0.66 | 0.82 | 0.93 | -1.28 | -65.98% | 71 | 167 | 73.83% |
| NTNX200814C00022500 | 2020-08-07 3:59PM EDT | 22.50 | 0.59 | 0.51 | 0.59 | -0.85 | -59.03% | 1,375 | 60 | 65.43% |
| NTNX200814C00023000 | 2020-08-07 3:33PM EDT | 23.00 | 0.33 | 0.31 | 0.53 | -0.59 | -64.13% | 1,039 | 407 | 70.90% |
| NTNX200814C00023500 | 2020-08-07 3:49PM EDT | 23.50 | 0.18 | 0.22 | 0.29 | -0.47 | -72.31% | 3,363 | 113 | 67.77% |
| NTNX200814C00024000 | 2020-08-07 3:38PM EDT | 24.00 | 0.10 | 0.10 | 0.19 | -0.41 | -80.39% | 2,034 | 141 | 65.63% |
| NTNX200814C00024500 | 2020-08-07 1:24PM EDT | 24.50 | 0.12 | 0.05 | 0.11 | -0.22 | -64.71% | 6 | 1,189 | 64.45% |
| NTNX200814C00025000 | 2020-08-07 3:41PM EDT | 25.00 | 0.05 | 0.02 | 0.15 | -0.30 | -85.71% | 28 | 1,123 | 75.00% |
| NTNX200814C00025500 | 2020-08-07 3:16PM EDT | 25.50 | 0.03 | 0.00 | 0.31 | -0.14 | -82.35% | 1 | 33 | 98.44% |
| NTNX200814C00026000 | 2020-08-04 11:32AM EDT | 26.00 | 0.16 | 0.00 | 0.32 | 0.00 | - | 2 | 36 | 108.98% |
| NTNX200814C00026500 | 2020-08-05 10:25AM EDT | 26.50 | 0.16 | 0.00 | 0.28 | 0.00 | - | 100 | 202 | 114.06% |
| NTNX200814C00027000 | 2020-08-07 11:18AM EDT | 27.00 | 0.04 | 0.00 | 0.22 | -0.08 | -66.67% | 3 | 24 | 115.63% |
| NTNX200814C00027500 | 2020-07-17 2:25PM EDT | 27.50 | 0.55 | 0.00 | 0.21 | 0.00 | - | 1 | 31 | 121.88% |
| NTNX200814C00028000 | 2020-07-23 10:38AM EDT | 28.00 | 0.30 | 0.00 | 0.17 | 0.00 | - | 4 | 5 | 124.22% |
| NTNX200814C00028500 | 2020-07-28 3:59PM EDT | 28.50 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 10 | 129.69% |
| NTNX200814C00029000 | 2020-07-17 11:52AM EDT | 29.00 | 0.34 | 0.00 | 0.15 | 0.00 | - | - | 3 | 134.77% |
| NTNX200814C00030000 | 2020-07-27 9:45AM EDT | 30.00 | 0.38 | 0.00 | 0.11 | 0.00 | - | 4 | 18 | 139.84% |
| NTNX200814C00031000 | 2020-07-17 3:52PM EDT | 31.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 6 | 149.22% |
| NTNX200814C00035000 | 2020-07-17 10:36AM EDT | 35.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 10 | 173.44% |
PutsforAugust 14, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX200814P00015000 | 2020-07-14 10:33AM EDT | 15.00 | 0.18 | 0.00 | 0.11 | 0.00 | - | 20 | 20 | 185.94% |
| NTNX200814P00017000 | 2020-07-27 3:50PM EDT | 17.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | - | 1 | 158.59% |
| NTNX200814P00018000 | 2020-07-17 10:11AM EDT | 18.00 | 0.51 | 0.00 | 0.33 | 0.00 | - | 1 | 11 | 142.58% |
| NTNX200814P00018500 | 2020-07-22 12:20PM EDT | 18.50 | 0.25 | 0.03 | 0.09 | 0.00 | - | 1 | 19 | 100.00% |
| NTNX200814P00019000 | 2020-08-07 3:10PM EDT | 19.00 | 0.09 | 0.04 | 0.10 | +0.02 | +28.57% | 4 | 32 | 91.41% |
| NTNX200814P00019500 | 2020-07-27 11:09AM EDT | 19.50 | 0.58 | 0.05 | 0.17 | 0.00 | - | 3 | 33 | 89.06% |
| NTNX200814P00020000 | 2020-08-07 3:58PM EDT | 20.00 | 0.11 | 0.12 | 0.20 | 0.00 | - | 1 | 286 | 85.55% |
| NTNX200814P00020500 | 2020-08-07 3:34PM EDT | 20.50 | 0.22 | 0.19 | 0.30 | +0.02 | +10.00% | 119 | 34 | 83.98% |
| NTNX200814P00021000 | 2020-08-07 2:23PM EDT | 21.00 | 0.43 | 0.27 | 0.39 | +0.26 | +152.94% | 2,205 | 30 | 78.71% |
| NTNX200814P00021500 | 2020-08-07 2:51PM EDT | 21.50 | 0.55 | 0.39 | 0.55 | +0.18 | +48.65% | 4 | 541 | 75.98% |
| NTNX200814P00022000 | 2020-08-07 2:43PM EDT | 22.00 | 0.79 | 0.61 | 0.70 | +0.44 | +125.71% | 598 | 51 | 73.44% |
| NTNX200814P00022500 | 2020-08-07 1:49PM EDT | 22.50 | 1.00 | 0.84 | 0.90 | +0.52 | +108.33% | 31 | 527 | 68.95% |
| NTNX200814P00023000 | 2020-08-07 3:12PM EDT | 23.00 | 1.32 | 1.07 | 1.21 | +0.72 | +120.00% | 2,525 | 135 | 64.06% |
| NTNX200814P00023500 | 2020-08-06 12:43PM EDT | 23.50 | 0.90 | 1.42 | 1.67 | 0.00 | - | 1 | 11 | 68.36% |
| NTNX200814P00024000 | 2020-08-07 9:58AM EDT | 24.00 | 1.40 | 1.77 | 2.72 | -0.06 | -4.11% | 1 | 12 | 105.47% |
| NTNX200814P00024500 | 2020-07-10 12:31PM EDT | 24.50 | 2.25 | 1.71 | 3.05 | 0.00 | - | 3 | 7 | 67.58% |
| NTNX200814P00025000 | 2020-08-07 3:12PM EDT | 25.00 | 3.15 | 2.24 | 3.30 | +0.15 | +5.00% | 1 | 2 | 138.09% |
| NTNX200814P00025500 | 2020-08-07 9:30AM EDT | 25.50 | 2.71 | - | - | +2.71 | - | - | - | 0.00% |
| NTNX200814P00026000 | 2020-07-17 12:26PM EDT | 26.00 | 4.22 | 3.60 | 4.10 | 0.00 | - | - | 1 | 87.11% |
© 2020 Verizon Media. All rights reserved.
