Canada markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.22-1.08 (-4.66%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX200814C000170002020-08-07 11:16AM EDT17.005.854.755.60+0.65+12.50%1834219.92%
NTNX200814C000180002020-08-07 1:33PM EDT18.004.15--+4.15---0.00%
NTNX200814C000200002020-08-07 3:52PM EDT20.002.252.322.56-0.29-11.42%12996.48%
NTNX200814C000205002020-07-22 10:53AM EDT20.502.851.892.550.00-1524117.19%
NTNX200814C000210002020-08-07 2:46PM EDT21.001.291.481.79-1.54-54.42%2039889.26%
NTNX200814C000215002020-08-07 3:59PM EDT21.501.141.131.30-1.16-50.43%172679.10%
NTNX200814C000220002020-08-07 2:29PM EDT22.000.660.820.93-1.28-65.98%7116773.83%
NTNX200814C000225002020-08-07 3:59PM EDT22.500.590.510.59-0.85-59.03%1,3756065.43%
NTNX200814C000230002020-08-07 3:33PM EDT23.000.330.310.53-0.59-64.13%1,03940770.90%
NTNX200814C000235002020-08-07 3:49PM EDT23.500.180.220.29-0.47-72.31%3,36311367.77%
NTNX200814C000240002020-08-07 3:38PM EDT24.000.100.100.19-0.41-80.39%2,03414165.63%
NTNX200814C000245002020-08-07 1:24PM EDT24.500.120.050.11-0.22-64.71%61,18964.45%
NTNX200814C000250002020-08-07 3:41PM EDT25.000.050.020.15-0.30-85.71%281,12375.00%
NTNX200814C000255002020-08-07 3:16PM EDT25.500.030.000.31-0.14-82.35%13398.44%
NTNX200814C000260002020-08-04 11:32AM EDT26.000.160.000.320.00-236108.98%
NTNX200814C000265002020-08-05 10:25AM EDT26.500.160.000.280.00-100202114.06%
NTNX200814C000270002020-08-07 11:18AM EDT27.000.040.000.22-0.08-66.67%324115.63%
NTNX200814C000275002020-07-17 2:25PM EDT27.500.550.000.210.00-131121.88%
NTNX200814C000280002020-07-23 10:38AM EDT28.000.300.000.170.00-45124.22%
NTNX200814C000285002020-07-28 3:59PM EDT28.500.100.000.160.00--10129.69%
NTNX200814C000290002020-07-17 11:52AM EDT29.000.340.000.150.00--3134.77%
NTNX200814C000300002020-07-27 9:45AM EDT30.000.380.000.110.00-418139.84%
NTNX200814C000310002020-07-17 3:52PM EDT31.000.250.000.100.00--6149.22%
NTNX200814C000350002020-07-17 10:36AM EDT35.000.120.000.050.00--10173.44%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX200814P000150002020-07-14 10:33AM EDT15.000.180.000.110.00-2020185.94%
NTNX200814P000170002020-07-27 3:50PM EDT17.000.130.000.240.00--1158.59%
NTNX200814P000180002020-07-17 10:11AM EDT18.000.510.000.330.00-111142.58%
NTNX200814P000185002020-07-22 12:20PM EDT18.500.250.030.090.00-119100.00%
NTNX200814P000190002020-08-07 3:10PM EDT19.000.090.040.10+0.02+28.57%43291.41%
NTNX200814P000195002020-07-27 11:09AM EDT19.500.580.050.170.00-33389.06%
NTNX200814P000200002020-08-07 3:58PM EDT20.000.110.120.200.00-128685.55%
NTNX200814P000205002020-08-07 3:34PM EDT20.500.220.190.30+0.02+10.00%1193483.98%
NTNX200814P000210002020-08-07 2:23PM EDT21.000.430.270.39+0.26+152.94%2,2053078.71%
NTNX200814P000215002020-08-07 2:51PM EDT21.500.550.390.55+0.18+48.65%454175.98%
NTNX200814P000220002020-08-07 2:43PM EDT22.000.790.610.70+0.44+125.71%5985173.44%
NTNX200814P000225002020-08-07 1:49PM EDT22.501.000.840.90+0.52+108.33%3152768.95%
NTNX200814P000230002020-08-07 3:12PM EDT23.001.321.071.21+0.72+120.00%2,52513564.06%
NTNX200814P000235002020-08-06 12:43PM EDT23.500.901.421.670.00-11168.36%
NTNX200814P000240002020-08-07 9:58AM EDT24.001.401.772.72-0.06-4.11%112105.47%
NTNX200814P000245002020-07-10 12:31PM EDT24.502.251.713.050.00-3767.58%
NTNX200814P000250002020-08-07 3:12PM EDT25.003.152.243.30+0.15+5.00%12138.09%
NTNX200814P000255002020-08-07 9:30AM EDT25.502.71--+2.71---0.00%
NTNX200814P000260002020-07-17 12:26PM EDT26.004.223.604.100.00--187.11%