Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX220128C00025000 | 2022-01-14 12:25PM EST | 25.00 | 3.62 | 1.93 | 2.25 | 0.00 | - | 75 | 125 | 83.01% |
| NTNX220128C00027000 | 2022-01-20 11:30AM EST | 27.00 | 0.93 | 0.70 | 0.80 | -1.05 | -53.03% | 8 | 56 | 67.68% |
| NTNX220128C00028000 | 2022-01-21 3:15PM EST | 28.00 | 0.45 | 0.33 | 0.43 | -0.73 | -61.86% | 27 | 23 | 65.04% |
| NTNX220128C00029000 | 2022-01-21 12:39PM EST | 29.00 | 0.25 | 0.09 | 0.21 | -0.27 | -51.92% | 3 | 62 | 60.94% |
| NTNX220128C00030000 | 2022-01-21 10:50AM EST | 30.00 | 0.15 | 0.02 | 0.11 | -0.12 | -44.44% | 22 | 132 | 62.11% |
| NTNX220128C00031000 | 2022-01-20 1:23PM EST | 31.00 | 0.06 | 0.00 | 2.40 | -0.07 | -53.85% | 1 | 61 | 195.90% |
| NTNX220128C00031500 | 2022-01-19 12:12PM EST | 31.50 | 0.12 | 0.00 | 2.40 | 0.00 | - | 5 | 18 | 205.27% |
| NTNX220128C00032000 | 2022-01-04 1:32PM EST | 32.00 | 0.74 | 0.00 | 2.40 | 0.00 | - | 4 | 2 | 214.45% |
| NTNX220128C00033000 | 2022-01-12 3:25PM EST | 33.00 | 0.30 | 0.00 | 0.18 | 0.00 | - | 3 | 88 | 104.30% |
| NTNX220128C00034000 | 2022-01-04 3:45PM EST | 34.00 | 0.35 | 0.00 | 0.22 | 0.00 | - | - | 6 | 119.92% |
| NTNX220128C00035000 | 2022-01-04 1:32PM EST | 35.00 | 0.23 | 0.00 | 2.35 | 0.00 | - | 4 | 52 | 260.55% |
| NTNX220128C00036000 | 2021-12-14 10:21AM EST | 36.00 | 0.65 | 0.00 | 0.33 | 0.00 | - | - | 2 | 153.52% |
| NTNX220128C00041000 | 2021-12-30 3:25PM EST | 41.00 | 0.12 | 0.00 | 2.35 | 0.00 | - | 1 | 2 | 337.30% |
PutsforJanuary 28, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX220128P00027000 | 2022-01-21 12:58PM EST | 27.00 | 0.67 | 0.96 | 1.14 | +0.40 | +148.15% | 18 | 75 | 61.72% |
| NTNX220128P00028000 | 2022-01-20 1:41PM EST | 28.00 | 0.58 | 1.42 | 1.83 | 0.00 | - | 3 | 28 | 52.93% |
| NTNX220128P00029000 | 2022-01-21 2:36PM EST | 29.00 | 2.17 | 2.03 | 4.25 | +1.17 | +117.00% | 1 | 94 | 118.95% |
| NTNX220128P00030000 | 2022-01-21 10:14AM EST | 30.00 | 3.28 | 3.15 | 4.20 | +1.90 | +137.68% | 11 | 23 | 94.92% |
| NTNX220128P00031000 | 2022-01-10 1:46PM EST | 31.00 | 1.99 | 3.90 | 6.70 | 0.00 | - | 2 | 3 | 172.27% |
| NTNX220128P00032000 | 2022-01-21 10:14AM EST | 32.00 | 5.19 | 4.95 | 7.30 | +3.43 | +194.89% | 11 | 20 | 173.83% |
| NTNX220128P00032500 | 2022-01-19 3:40PM EST | 32.50 | 4.36 | 4.75 | 5.30 | 0.00 | - | - | - | 0.00% |
| NTNX220128P00033000 | 2022-01-14 11:20AM EST | 33.00 | 4.90 | 4.15 | 8.15 | 0.00 | - | 1 | 22 | 278.91% |
| NTNX220128P00034000 | 2022-01-18 2:34PM EST | 34.00 | 6.21 | 5.10 | 9.30 | 0.00 | - | 7 | 9 | 308.01% |
| NTNX220128P00035000 | 2022-01-19 10:09AM EST | 35.00 | 7.84 | 7.20 | 8.95 | +1.94 | +32.88% | - | - | 200.00% |
| NTNX220128P00040000 | 2022-01-04 3:05PM EST | 40.00 | 9.32 | 11.05 | 15.25 | 0.00 | - | 8 | 0 | 389.45% |
