Canada markets open in 5 hours 16 minutes

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
33.33-0.19 (-0.57%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX210129C000250002021-01-20 9:42AM EST25.007.100.000.000.00-3000.00%
NTNX210129C000255002021-01-19 12:00AM EST25.505.450.000.000.00--00.00%
NTNX210129C000275002021-01-25 1:50PM EST27.505.900.000.000.00-500.00%
NTNX210129C000280002020-12-16 2:37PM EST28.004.102.093.950.00--40.00%
NTNX210129C000290002021-01-25 3:11PM EST29.004.200.000.000.00-500.00%
NTNX210129C000295002020-12-22 12:35PM EST29.504.652.014.200.00-20123.05%
NTNX210129C000300002021-01-21 3:25PM EST30.003.700.000.000.00-2000.00%
NTNX210129C000310002021-01-25 11:17AM EST31.002.370.000.000.00-100.00%
NTNX210129C000315002021-01-25 9:58AM EST31.502.710.000.000.00-100.00%
NTNX210129C000320002021-01-25 12:30PM EST32.001.590.000.000.00-3300.00%
NTNX210129C000325002021-01-25 3:15PM EST32.501.090.000.000.00-33600.00%
NTNX210129C000330002021-01-25 3:22PM EST33.000.860.000.000.00-8400.00%
NTNX210129C000335002021-01-25 12:25PM EST33.500.690.000.000.00-18801.56%
NTNX210129C000340002021-01-25 3:59PM EST34.000.540.000.000.00-1,08406.25%
NTNX210129C000345002021-01-25 1:35PM EST34.500.450.000.000.00-278012.50%
NTNX210129C000350002021-01-25 11:14AM EST35.000.310.000.000.00-35012.50%
NTNX210129C000355002021-01-25 10:45AM EST35.500.330.000.000.00-10012.50%
NTNX210129C000360002021-01-25 1:41PM EST36.000.170.000.000.00-19025.00%
NTNX210129C000365002021-01-25 11:25AM EST36.500.130.000.000.00-8025.00%
NTNX210129C000370002021-01-22 12:05PM EST37.000.140.000.000.00-2025.00%
NTNX210129C000375002021-01-25 11:56AM EST37.500.050.000.000.00-2025.00%
NTNX210129C000380002021-01-25 10:59AM EST38.000.090.000.000.00-5025.00%
NTNX210129C000390002021-01-25 3:05PM EST39.000.060.000.000.00-6050.00%
NTNX210129C000400002020-12-24 11:16AM EST40.000.430.000.480.00-5065135.16%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX210129P000240002021-01-25 11:50AM EST24.000.010.000.000.00-1050.00%
NTNX210129P000265002020-12-29 2:33PM EST26.500.320.000.000.00--050.00%
NTNX210129P000270002021-01-25 9:30AM EST27.000.030.000.000.00-1050.00%
NTNX210129P000275002021-01-21 1:57PM EST27.500.070.000.000.00-1050.00%
NTNX210129P000280002021-01-20 9:49AM EST28.000.070.000.000.00-1050.00%
NTNX210129P000285002020-12-29 3:12PM EST28.500.070.000.000.00-5050.00%
NTNX210129P000290002021-01-20 9:49AM EST29.000.150.000.000.00-1025.00%
NTNX210129P000295002021-01-19 12:00AM EST29.501.000.000.000.00--025.00%
NTNX210129P000300002021-01-25 3:58PM EST30.000.150.000.000.00-13025.00%
NTNX210129P000305002021-01-21 1:01PM EST30.500.130.000.000.00-2025.00%
NTNX210129P000310002021-01-25 11:36AM EST31.000.150.000.000.00-1025.00%
NTNX210129P000315002021-01-25 3:00PM EST31.500.300.000.000.00-235012.50%
NTNX210129P000320002021-01-25 1:55PM EST32.000.350.000.000.00-26012.50%
NTNX210129P000325002021-01-25 3:13PM EST32.500.600.000.000.00-2506.25%
NTNX210129P000330002021-01-25 3:15PM EST33.000.780.000.000.00-1903.13%
NTNX210129P000335002021-01-25 3:11PM EST33.501.050.000.000.00-1100.00%
NTNX210129P000340002021-01-25 10:37AM EST34.000.830.000.000.00-500.00%
NTNX210129P000350002020-12-23 11:03AM EST35.002.672.022.810.00--6100.10%
NTNX210129P000355002020-12-23 10:15AM EST35.503.052.432.780.00--185.35%
NTNX210129P000370002020-12-28 1:26PM EST37.004.800.000.000.00--00.00%