Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX220708C00009000 | 2022-06-13 10:31AM EDT | 9.00 | 4.73 | 4.10 | 8.00 | 0.00 | - | - | 4 | 407.81% |
| NTNX220708C00011000 | 2022-06-21 3:18PM EDT | 11.00 | 3.72 | 3.50 | 4.20 | 0.00 | - | 15 | 6 | 333.59% |
| NTNX220708C00012000 | 2022-06-23 10:18AM EDT | 12.00 | 3.01 | 2.55 | 3.30 | 0.00 | - | 15 | 15 | 150.00% |
| NTNX220708C00013000 | 2022-06-16 10:22AM EDT | 13.00 | 1.55 | 1.65 | 2.25 | 0.00 | - | - | 12 | 116.41% |
| NTNX220708C00014000 | 2022-07-05 10:59AM EDT | 14.00 | 0.98 | 0.75 | 1.15 | 0.00 | - | 6 | 14 | 66.41% |
| NTNX220708C00014500 | 2022-07-05 10:39AM EDT | 14.50 | 0.67 | 0.50 | 0.60 | 0.00 | - | 10 | 22 | 61.33% |
| NTNX220708C00015000 | 2022-07-06 1:59PM EDT | 15.00 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 33 | 149 | 51.95% |
| NTNX220708C00015500 | 2022-07-06 3:43PM EDT | 15.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 39 | 63 | 57.81% |
| NTNX220708C00016000 | 2022-07-05 3:54PM EDT | 16.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 132 | 458 | 65.63% |
| NTNX220708C00016500 | 2022-07-01 10:21AM EDT | 16.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 94.53% |
| NTNX220708C00017000 | 2022-06-30 10:20AM EDT | 17.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 10 | 19 | 214.06% |
| NTNX220708C00018000 | 2022-06-02 11:38AM EDT | 18.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 11 | 13 | 167.97% |
| NTNX220708C00019000 | 2022-06-13 10:28AM EDT | 19.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 285.16% |
| NTNX220708C00020000 | 2022-06-30 10:27AM EDT | 20.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 250.00% |
| NTNX220708C00021000 | 2022-05-31 12:40PM EDT | 21.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 7 | 243.75% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX220708P00012000 | 2022-06-09 3:08PM EDT | 12.00 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 1 | 288.28% |
| NTNX220708P00012500 | 2022-06-21 12:18PM EDT | 12.50 | 0.20 | 0.00 | 0.80 | 0.00 | - | - | 50 | 252.34% |
| NTNX220708P00013500 | 2022-07-05 1:13PM EDT | 13.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 7 | 8 | 83.59% |
| NTNX220708P00014000 | 2022-07-05 2:46PM EDT | 14.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 25 | 67.97% |
| NTNX220708P00014500 | 2022-07-05 3:44PM EDT | 14.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 37 | 110 | 57.03% |
| NTNX220708P00015000 | 2022-07-06 3:17PM EDT | 15.00 | 0.32 | 0.30 | 0.45 | -0.36 | -52.94% | 17 | 144 | 57.62% |
| NTNX220708P00015500 | 2022-07-01 12:29PM EDT | 15.50 | 1.00 | 0.65 | 0.75 | 0.00 | - | 2 | 2 | 53.13% |
| NTNX220708P00016000 | 2022-06-27 10:05AM EDT | 16.00 | 1.20 | 1.00 | 1.35 | 0.00 | - | 1 | 22 | 67.97% |
| NTNX220708P00017000 | 2022-06-02 11:36AM EDT | 17.00 | 1.60 | 1.95 | 2.40 | 0.00 | - | 10 | 12 | 104.69% |
© 2022 Yahoo. All rights reserved.
