NTNX - Nutanix, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX200529C00011500 | 2020-04-22 12:05PM EDT | 11.50 | 5.84 | 10.80 | 14.90 | 0.00 | - | 32 | 32 | 810.55% |
| NTNX200529C00012000 | 2020-04-20 12:12AM EDT | 12.00 | 5.80 | 10.70 | 13.90 | 0.00 | - | - | 1 | 677.34% |
| NTNX200529C00012500 | 2020-04-20 12:12AM EDT | 12.50 | 5.10 | 10.10 | 14.20 | 0.00 | - | - | 1 | 279.69% |
| NTNX200529C00015000 | 2020-05-21 2:13PM EDT | 15.00 | 8.98 | 8.50 | 11.70 | +8.98 | - | - | 2 | 364.45% |
| NTNX200529C00016000 | 2020-05-20 1:49PM EDT | 16.00 | 7.30 | 7.70 | 9.90 | 0.00 | - | 2 | 105 | 253.13% |
| NTNX200529C00016500 | 2020-05-18 12:09AM EDT | 16.50 | 5.35 | 6.80 | 9.40 | 0.00 | - | - | 5 | 442.19% |
| NTNX200529C00017000 | 2020-05-21 9:45AM EDT | 17.00 | 6.50 | 6.40 | 9.60 | 0.00 | - | 1 | 5 | 271.88% |
| NTNX200529C00017500 | 2020-05-19 11:29AM EDT | 17.50 | 4.23 | 6.20 | 8.20 | 0.00 | - | 1 | 2 | 177.34% |
| NTNX200529C00018000 | 2020-05-20 1:00PM EDT | 18.00 | 6.00 | 5.10 | 7.70 | 0.00 | - | 11 | 13 | 349.80% |
| NTNX200529C00018500 | 2020-05-22 10:24AM EDT | 18.50 | 5.65 | 5.10 | 6.80 | +1.55 | +37.80% | 1 | 71 | 273.44% |
| NTNX200529C00019000 | 2020-05-22 3:43PM EDT | 19.00 | 5.70 | 4.20 | 7.70 | +1.70 | +42.50% | 4 | 55 | 199.61% |
| NTNX200529C00019500 | 2020-05-20 2:54PM EDT | 19.50 | 4.25 | 3.90 | 6.60 | 0.00 | - | 10 | 26 | 143.75% |
| NTNX200529C00020000 | 2020-05-22 3:26PM EDT | 20.00 | 4.85 | 5.00 | 5.40 | +0.25 | +5.43% | 37 | 317 | 208.20% |
| NTNX200529C00020500 | 2020-05-22 3:14PM EDT | 20.50 | 4.62 | 3.60 | 5.30 | +0.64 | +16.08% | 11 | 147 | 155.86% |
| NTNX200529C00021000 | 2020-05-22 3:59PM EDT | 21.00 | 4.38 | 4.00 | 4.50 | +0.48 | +12.31% | 272 | 380 | 182.03% |
| NTNX200529C00021500 | 2020-05-22 3:59PM EDT | 21.50 | 3.90 | 3.60 | 4.20 | +0.40 | +11.43% | 74 | 319 | 183.20% |
| NTNX200529C00023000 | 2020-05-22 3:59PM EDT | 23.00 | 2.95 | 2.85 | 3.00 | +0.37 | +14.34% | 305 | 1,103 | 182.03% |
| NTNX200529C00024000 | 2020-05-22 3:59PM EDT | 24.00 | 2.40 | 2.35 | 2.60 | +0.32 | +15.38% | 602 | 1,432 | 190.43% |
| NTNX200529C00025000 | 2020-05-22 3:59PM EDT | 25.00 | 1.94 | 1.80 | 1.90 | +0.34 | +21.25% | 4,065 | 15,425 | 176.37% |
| NTNX200529C00026000 | 2020-05-22 3:59PM EDT | 26.00 | 1.54 | 1.45 | 1.55 | +0.23 | +17.56% | 697 | 668 | 180.08% |
| NTNX200529C00027000 | 2020-05-22 3:59PM EDT | 27.00 | 1.30 | 1.10 | 1.35 | +0.30 | +30.00% | 532 | 584 | 184.57% |
| NTNX200529C00028000 | 2020-05-22 3:54PM EDT | 28.00 | 0.90 | 0.90 | 0.95 | +0.16 | +21.62% | 103 | 387 | 181.45% |
| NTNX200529C00029000 | 2020-05-22 3:53PM EDT | 29.00 | 0.69 | 0.65 | 0.70 | +0.69 | - | 45 | 22 | 177.34% |
| NTNX200529C00030000 | 2020-05-22 3:59PM EDT | 30.00 | 0.54 | 0.50 | 0.55 | +0.09 | +20.00% | 315 | 538 | 179.10% |
PutsforMay 29, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX200529P00012000 | 2020-05-22 11:04AM EDT | 12.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 3 | 13 | 304.69% |
| NTNX200529P00013000 | 2020-05-18 12:09AM EDT | 13.00 | 0.23 | 0.00 | 1.25 | 0.00 | - | - | 1 | 479.69% |
| NTNX200529P00013500 | 2020-05-22 11:36AM EDT | 13.50 | 0.05 | 0.00 | 0.80 | +0.05 | - | 1 | 10 | 401.17% |
| NTNX200529P00014000 | 2020-05-15 3:18PM EDT | 14.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 5 | 6 | 538.28% |
| NTNX200529P00015000 | 2020-05-22 11:24AM EDT | 15.00 | 0.10 | 0.00 | 0.55 | -0.65 | -86.67% | 8 | 1 | 310.55% |
| NTNX200529P00015500 | 2020-05-21 12:37PM EDT | 15.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 98 | 234.38% |
| NTNX200529P00016000 | 2020-05-22 12:12PM EDT | 16.00 | 0.10 | 0.00 | 0.55 | -0.18 | -64.29% | 1 | 91 | 277.34% |
| NTNX200529P00016500 | 2020-05-21 10:54AM EDT | 16.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 11 | 195 | 285.16% |
| NTNX200529P00017000 | 2020-05-22 12:31PM EDT | 17.00 | 0.15 | 0.00 | 0.65 | -0.50 | -76.92% | 1 | 34 | 257.81% |
| NTNX200529P00017500 | 2020-05-22 2:32PM EDT | 17.50 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 7 | 124 | 198.05% |
| NTNX200529P00018000 | 2020-05-22 3:42PM EDT | 18.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 29 | 91 | 246.09% |
| NTNX200529P00018500 | 2020-05-22 1:16PM EDT | 18.50 | 0.30 | 0.15 | 0.30 | -0.04 | -11.76% | 501 | 554 | 190.63% |
| NTNX200529P00019000 | 2020-05-22 3:56PM EDT | 19.00 | 0.28 | 0.25 | 0.60 | -0.52 | -65.00% | 51 | 108 | 214.45% |
| NTNX200529P00019500 | 2020-05-22 3:51PM EDT | 19.50 | 0.35 | 0.30 | 1.10 | -0.10 | -22.22% | 258 | 78 | 240.23% |
| NTNX200529P00020000 | 2020-05-22 3:59PM EDT | 20.00 | 0.53 | 0.40 | 0.60 | -0.07 | -11.67% | 535 | 391 | 195.31% |
| NTNX200529P00020500 | 2020-05-22 3:49PM EDT | 20.50 | 0.55 | 0.45 | 0.65 | -0.12 | -17.91% | 77 | 27 | 186.52% |
| NTNX200529P00021000 | 2020-05-22 3:38PM EDT | 21.00 | 0.70 | 0.60 | 0.75 | -0.08 | -10.26% | 56 | 874 | 186.52% |
| NTNX200529P00021500 | 2020-05-22 3:54PM EDT | 21.50 | 0.82 | 0.75 | 0.90 | -0.13 | -13.68% | 338 | 914 | 187.30% |
| NTNX200529P00023000 | 2020-05-22 3:59PM EDT | 23.00 | 1.25 | 1.25 | 1.40 | -0.28 | -18.30% | 125 | 545 | 183.01% |
| NTNX200529P00024000 | 2020-05-22 3:53PM EDT | 24.00 | 1.80 | 1.70 | 1.80 | +1.80 | - | 711 | 148 | 180.08% |
| NTNX200529P00025000 | 2020-05-21 3:40PM EDT | 25.00 | 2.53 | 2.15 | 2.30 | 0.00 | - | 4 | 13 | 175.00% |
| NTNX200529P00026000 | 2020-05-22 11:47AM EDT | 26.00 | 3.00 | 2.75 | 4.30 | +3.00 | - | 1 | 11 | 235.64% |
| NTNX200529P00027000 | 2020-05-22 3:44PM EDT | 27.00 | 3.63 | 3.40 | 5.00 | +3.63 | - | 3 | 2 | 237.21% |
| NTNX200529P00028000 | 2020-05-22 3:56PM EDT | 28.00 | 4.31 | 4.10 | 4.30 | +4.31 | - | 15 | 5 | 169.92% |
| NTNX200529P00029000 | 2020-05-22 1:53PM EDT | 29.00 | 5.28 | 4.20 | 6.10 | +5.28 | - | 5 | 0 | 186.52% |
© 2020 Verizon Media. All rights reserved.