CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX210129C00025000 | 2021-01-20 9:42AM EST | 25.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NTNX210129C00025500 | 2021-01-19 12:00AM EST | 25.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTNX210129C00027500 | 2021-01-25 1:50PM EST | 27.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTNX210129C00028000 | 2020-12-16 2:37PM EST | 28.00 | 4.10 | 2.09 | 3.95 | 0.00 | - | - | 4 | 0.00% |
| NTNX210129C00029000 | 2021-01-25 3:11PM EST | 29.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTNX210129C00029500 | 2020-12-22 12:35PM EST | 29.50 | 4.65 | 2.01 | 4.20 | 0.00 | - | 2 | 0 | 123.05% |
| NTNX210129C00030000 | 2021-01-21 3:25PM EST | 30.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NTNX210129C00031000 | 2021-01-25 11:17AM EST | 31.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX210129C00031500 | 2021-01-25 9:58AM EST | 31.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX210129C00032000 | 2021-01-25 12:30PM EST | 32.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| NTNX210129C00032500 | 2021-01-25 3:15PM EST | 32.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| NTNX210129C00033000 | 2021-01-25 3:22PM EST | 33.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| NTNX210129C00033500 | 2021-01-25 12:25PM EST | 33.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 1.56% |
| NTNX210129C00034000 | 2021-01-25 3:59PM EST | 34.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,084 | 0 | 6.25% |
| NTNX210129C00034500 | 2021-01-25 1:35PM EST | 34.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| NTNX210129C00035000 | 2021-01-25 11:14AM EST | 35.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| NTNX210129C00035500 | 2021-01-25 10:45AM EST | 35.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTNX210129C00036000 | 2021-01-25 1:41PM EST | 36.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| NTNX210129C00036500 | 2021-01-25 11:25AM EST | 36.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NTNX210129C00037000 | 2021-01-22 12:05PM EST | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTNX210129C00037500 | 2021-01-25 11:56AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTNX210129C00038000 | 2021-01-25 10:59AM EST | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NTNX210129C00039000 | 2021-01-25 3:05PM EST | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NTNX210129C00040000 | 2020-12-24 11:16AM EST | 40.00 | 0.43 | 0.00 | 0.48 | 0.00 | - | 50 | 65 | 135.16% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX210129P00024000 | 2021-01-25 11:50AM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTNX210129P00026500 | 2020-12-29 2:33PM EST | 26.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTNX210129P00027000 | 2021-01-25 9:30AM EST | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTNX210129P00027500 | 2021-01-21 1:57PM EST | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTNX210129P00028000 | 2021-01-20 9:49AM EST | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTNX210129P00028500 | 2020-12-29 3:12PM EST | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NTNX210129P00029000 | 2021-01-20 9:49AM EST | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTNX210129P00029500 | 2021-01-19 12:00AM EST | 29.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTNX210129P00030000 | 2021-01-25 3:58PM EST | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| NTNX210129P00030500 | 2021-01-21 1:01PM EST | 30.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTNX210129P00031000 | 2021-01-25 11:36AM EST | 31.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTNX210129P00031500 | 2021-01-25 3:00PM EST | 31.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| NTNX210129P00032000 | 2021-01-25 1:55PM EST | 32.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| NTNX210129P00032500 | 2021-01-25 3:13PM EST | 32.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| NTNX210129P00033000 | 2021-01-25 3:15PM EST | 33.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| NTNX210129P00033500 | 2021-01-25 3:11PM EST | 33.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NTNX210129P00034000 | 2021-01-25 10:37AM EST | 34.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTNX210129P00035000 | 2020-12-23 11:03AM EST | 35.00 | 2.67 | 2.02 | 2.81 | 0.00 | - | - | 6 | 100.10% |
| NTNX210129P00035500 | 2020-12-23 10:15AM EST | 35.50 | 3.05 | 2.43 | 2.78 | 0.00 | - | - | 1 | 85.35% |
| NTNX210129P00037000 | 2020-12-28 1:26PM EST | 37.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
