Canada markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.71-0.05 (-0.17%)
At close: 01:00PM EST
28.75 +0.04 (+0.14%)
After hours: 03:10PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX221202C000200002022-11-18 1:30PM EST20.008.758.509.200.00-10180.47%
NTNX221202C000210002022-11-07 11:22AM EST21.006.207.608.400.00-50191.80%
NTNX221202C000220002022-11-01 12:00PM EST22.006.606.607.500.00-130177.54%
NTNX221202C000230002022-11-21 9:43AM EST23.006.265.906.400.00-100168.75%
NTNX221202C000240002022-11-25 11:43AM EST24.004.964.905.80-0.04-0.80%30167.97%
NTNX221202C000250002022-11-25 9:37AM EST25.003.774.204.80-0.65-14.71%99157.42%
NTNX221202C000260002022-11-22 9:30AM EST26.003.003.403.700.00-10135.74%
NTNX221202C000270002022-11-25 11:41AM EST27.002.902.803.10-0.31-9.66%50139.06%
NTNX221202C000280002022-11-25 10:34AM EST28.002.452.202.50+0.23+10.36%50136.33%
NTNX221202C000290002022-11-25 12:43PM EST29.001.801.752.000.00-120136.82%
NTNX221202C000300002022-11-25 11:51AM EST30.001.551.351.55+0.15+10.71%5230135.35%
NTNX221202C000310002022-11-23 2:02PM EST31.001.241.051.250.00-1840137.70%
NTNX221202C000320002022-11-23 2:44PM EST32.000.860.751.350.00-110150.78%
NTNX221202C000330002022-11-16 10:41AM EST33.000.640.650.900.00--0147.07%
NTNX221202C000350002022-11-25 12:59PM EST35.000.400.350.55+0.02+5.26%2390147.07%
NTNX221202C000390002022-11-21 10:55AM EST39.000.250.004.800.00-40366.60%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX221202P000180002022-10-26 9:08AM EST18.000.160.000.000.00-144750.00%
NTNX221202P000190002022-10-26 9:12AM EST19.000.180.000.000.00-21050.00%
NTNX221202P000200002022-10-24 12:25PM EST20.000.240.003.200.00-14034388.09%
NTNX221202P000210002022-11-11 9:43AM EST21.000.190.004.800.00--0433.98%
NTNX221202P000240002022-11-10 12:21PM EST24.001.000.350.500.00-10143.95%
NTNX221202P000250002022-11-25 12:05PM EST25.000.600.550.70+0.05+9.09%70141.80%
NTNX221202P000260002022-11-25 12:17PM EST26.000.870.801.20+0.07+8.75%1,0100149.02%
NTNX221202P000270002022-11-23 3:21PM EST27.001.101.101.300.00-10136.13%
NTNX221202P000280002022-11-25 12:52PM EST28.001.601.551.65+0.02+1.27%160133.59%
NTNX221202P000290002022-11-25 9:39AM EST29.002.002.052.25-0.05-2.44%50135.74%
NTNX221202P000300002022-11-21 11:03AM EST30.003.042.652.850.00-10136.13%