Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX231020C00015000 | 2023-05-23 12:37PM EDT | 15.00 | 11.70 | 13.20 | 13.60 | 0.00 | - | - | 1 | 0.00% |
| NTNX231020C00017500 | 2023-09-01 3:54PM EDT | 17.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTNX231020C00020000 | 2023-09-18 2:12PM EDT | 20.00 | 14.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NTNX231020C00022500 | 2023-09-28 3:46PM EDT | 22.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX231020C00025000 | 2023-09-26 1:21PM EDT | 25.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NTNX231020C00027500 | 2023-09-25 3:03PM EDT | 27.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTNX231020C00030000 | 2023-09-28 3:07PM EDT | 30.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| NTNX231020C00032500 | 2023-09-28 2:34PM EDT | 32.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| NTNX231020C00035000 | 2023-09-28 3:40PM EDT | 35.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.39% |
| NTNX231020C00037500 | 2023-09-28 3:38PM EDT | 37.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 6.25% |
| NTNX231020C00040000 | 2023-09-28 11:59AM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| NTNX231020C00042500 | 2023-09-28 9:42AM EDT | 42.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTNX231020C00045000 | 2023-09-22 2:30PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX231020P00015000 | 2023-05-05 9:50AM EDT | 15.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 110 | 191.02% |
| NTNX231020P00017500 | 2023-04-28 9:53AM EDT | 17.50 | 0.75 | 0.05 | 0.55 | 0.00 | - | 18 | 2,599 | 183.79% |
| NTNX231020P00020000 | 2023-07-21 10:29AM EDT | 20.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 40 | 708 | 164.06% |
| NTNX231020P00022500 | 2023-07-13 10:29AM EDT | 22.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 18 | 123.24% |
| NTNX231020P00025000 | 2023-09-19 9:51AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTNX231020P00027500 | 2023-09-19 10:34AM EDT | 27.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTNX231020P00030000 | 2023-09-28 10:26AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NTNX231020P00032500 | 2023-09-28 12:54PM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| NTNX231020P00035000 | 2023-09-28 3:00PM EDT | 35.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| NTNX231020P00037500 | 2023-09-28 3:00PM EDT | 37.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTNX231020P00040000 | 2023-09-27 9:57AM EDT | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX231020P00042500 | 2023-09-15 11:13AM EDT | 42.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NTNX231020P00045000 | 2023-09-01 9:40AM EDT | 45.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTNX231020P00050000 | 2023-09-11 11:24AM EDT | 50.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
