Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX221202C00020000 | 2022-11-18 1:30PM EST | 20.00 | 8.75 | 8.50 | 9.20 | 0.00 | - | 1 | 0 | 180.47% |
| NTNX221202C00021000 | 2022-11-07 11:22AM EST | 21.00 | 6.20 | 7.60 | 8.40 | 0.00 | - | 5 | 0 | 191.80% |
| NTNX221202C00022000 | 2022-11-01 12:00PM EST | 22.00 | 6.60 | 6.60 | 7.50 | 0.00 | - | 13 | 0 | 177.54% |
| NTNX221202C00023000 | 2022-11-21 9:43AM EST | 23.00 | 6.26 | 5.90 | 6.40 | 0.00 | - | 10 | 0 | 168.75% |
| NTNX221202C00024000 | 2022-11-25 11:43AM EST | 24.00 | 4.96 | 4.90 | 5.80 | -0.04 | -0.80% | 3 | 0 | 167.97% |
| NTNX221202C00025000 | 2022-11-25 9:37AM EST | 25.00 | 3.77 | 4.20 | 4.80 | -0.65 | -14.71% | 9 | 9 | 157.42% |
| NTNX221202C00026000 | 2022-11-22 9:30AM EST | 26.00 | 3.00 | 3.40 | 3.70 | 0.00 | - | 1 | 0 | 135.74% |
| NTNX221202C00027000 | 2022-11-25 11:41AM EST | 27.00 | 2.90 | 2.80 | 3.10 | -0.31 | -9.66% | 5 | 0 | 139.06% |
| NTNX221202C00028000 | 2022-11-25 10:34AM EST | 28.00 | 2.45 | 2.20 | 2.50 | +0.23 | +10.36% | 5 | 0 | 136.33% |
| NTNX221202C00029000 | 2022-11-25 12:43PM EST | 29.00 | 1.80 | 1.75 | 2.00 | 0.00 | - | 12 | 0 | 136.82% |
| NTNX221202C00030000 | 2022-11-25 11:51AM EST | 30.00 | 1.55 | 1.35 | 1.55 | +0.15 | +10.71% | 523 | 0 | 135.35% |
| NTNX221202C00031000 | 2022-11-23 2:02PM EST | 31.00 | 1.24 | 1.05 | 1.25 | 0.00 | - | 18 | 40 | 137.70% |
| NTNX221202C00032000 | 2022-11-23 2:44PM EST | 32.00 | 0.86 | 0.75 | 1.35 | 0.00 | - | 11 | 0 | 150.78% |
| NTNX221202C00033000 | 2022-11-16 10:41AM EST | 33.00 | 0.64 | 0.65 | 0.90 | 0.00 | - | - | 0 | 147.07% |
| NTNX221202C00035000 | 2022-11-25 12:59PM EST | 35.00 | 0.40 | 0.35 | 0.55 | +0.02 | +5.26% | 239 | 0 | 147.07% |
| NTNX221202C00039000 | 2022-11-21 10:55AM EST | 39.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 4 | 0 | 366.60% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX221202P00018000 | 2022-10-26 9:08AM EST | 18.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 47 | 50.00% |
| NTNX221202P00019000 | 2022-10-26 9:12AM EST | 19.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| NTNX221202P00020000 | 2022-10-24 12:25PM EST | 20.00 | 0.24 | 0.00 | 3.20 | 0.00 | - | 140 | 34 | 388.09% |
| NTNX221202P00021000 | 2022-11-11 9:43AM EST | 21.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | - | 0 | 433.98% |
| NTNX221202P00024000 | 2022-11-10 12:21PM EST | 24.00 | 1.00 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 143.95% |
| NTNX221202P00025000 | 2022-11-25 12:05PM EST | 25.00 | 0.60 | 0.55 | 0.70 | +0.05 | +9.09% | 7 | 0 | 141.80% |
| NTNX221202P00026000 | 2022-11-25 12:17PM EST | 26.00 | 0.87 | 0.80 | 1.20 | +0.07 | +8.75% | 1,010 | 0 | 149.02% |
| NTNX221202P00027000 | 2022-11-23 3:21PM EST | 27.00 | 1.10 | 1.10 | 1.30 | 0.00 | - | 1 | 0 | 136.13% |
| NTNX221202P00028000 | 2022-11-25 12:52PM EST | 28.00 | 1.60 | 1.55 | 1.65 | +0.02 | +1.27% | 16 | 0 | 133.59% |
| NTNX221202P00029000 | 2022-11-25 9:39AM EST | 29.00 | 2.00 | 2.05 | 2.25 | -0.05 | -2.44% | 5 | 0 | 135.74% |
| NTNX221202P00030000 | 2022-11-21 11:03AM EST | 30.00 | 3.04 | 2.65 | 2.85 | 0.00 | - | 1 | 0 | 136.13% |
© 2022 Yahoo. All rights reserved.
