NTNX - Nutanix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX200228C000280002020-02-25 3:37PM EST28.007.080.000.000.00-100.00%
NTNX200228C000300002020-02-26 3:59PM EST30.004.100.000.000.00-3400.00%
NTNX200228C000310002020-02-26 3:55PM EST31.003.450.000.000.00-4200.00%
NTNX200228C000320002020-02-26 3:54PM EST32.002.900.000.000.00-1600.00%
NTNX200228C000325002020-02-26 3:54PM EST32.502.700.000.000.00-5200.00%
NTNX200228C000330002020-02-26 3:58PM EST33.002.380.000.000.00-10106.25%
NTNX200228C000335002020-02-26 3:59PM EST33.502.250.000.000.00-902012.50%
NTNX200228C000340002020-02-26 3:57PM EST34.002.000.000.000.00-77012.50%
NTNX200228C000345002020-02-26 3:59PM EST34.501.900.000.000.00-111025.00%
NTNX200228C000350002020-02-26 3:59PM EST35.001.550.000.000.00-400025.00%
NTNX200228C000355002020-02-26 3:55PM EST35.501.250.000.000.00-31025.00%
NTNX200228C000360002020-02-26 3:59PM EST36.001.450.000.000.00-1,516025.00%
NTNX200228C000365002020-02-26 3:55PM EST36.501.110.000.000.00-440050.00%
NTNX200228C000370002020-02-26 3:58PM EST37.001.050.000.000.00-124050.00%
NTNX200228C000375002020-02-26 3:57PM EST37.500.780.000.000.00-137050.00%
NTNX200228C000380002020-02-26 3:59PM EST38.000.650.000.000.00-935050.00%
NTNX200228C000385002020-02-26 3:51PM EST38.500.570.000.000.00-1,189050.00%
NTNX200228C000390002020-02-26 3:57PM EST39.000.500.000.000.00-533050.00%
NTNX200228C000395002020-02-26 3:37PM EST39.500.450.000.000.00-11050.00%
NTNX200228C000400002020-02-26 3:59PM EST40.000.400.000.000.00-265050.00%
NTNX200228C000405002020-02-26 3:58PM EST40.500.380.000.000.00-31050.00%
NTNX200228C000410002020-02-26 3:57PM EST41.000.150.000.000.00-1,064050.00%
NTNX200228C000415002020-02-26 3:44PM EST41.500.210.000.000.00-252050.00%
NTNX200228C000420002020-02-26 2:17PM EST42.000.250.000.000.00-344050.00%
NTNX200228C000425002020-02-26 3:19PM EST42.500.200.000.000.00-22050.00%
NTNX200228C000430002020-02-26 3:44PM EST43.000.230.000.000.00-27050.00%
NTNX200228C000435002020-02-26 11:03AM EST43.500.310.000.000.00-1050.00%
NTNX200228C000440002020-02-26 3:47PM EST44.000.100.000.000.00-19050.00%
NTNX200228C000450002020-02-26 2:34PM EST45.000.070.000.000.00-38050.00%
NTNX200228C000460002020-02-26 11:48AM EST46.000.100.000.000.00-1,013050.00%
NTNX200228C000470002020-02-26 11:43AM EST47.000.100.000.000.00-72050.00%
NTNX200228C000480002020-02-25 9:30AM EST48.000.150.000.000.00-20050.00%
NTNX200228C000490002020-02-26 10:37AM EST49.000.050.000.000.00-8050.00%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX200228P000275002020-02-26 3:56PM EST27.500.650.000.000.00-466050.00%
NTNX200228P000280002020-02-26 3:59PM EST28.000.850.000.000.00-98050.00%
NTNX200228P000285002020-02-26 3:52PM EST28.501.000.000.000.00-40050.00%
NTNX200228P000290002020-02-26 3:57PM EST29.001.200.000.000.00-1,550050.00%
NTNX200228P000295002020-02-26 3:42PM EST29.501.050.000.000.00-23025.00%
NTNX200228P000300002020-02-26 3:59PM EST30.001.500.000.000.00-296025.00%
NTNX200228P000305002020-02-26 3:54PM EST30.501.570.000.000.00-12025.00%
NTNX200228P000310002020-02-26 3:59PM EST31.001.900.000.000.00-1,036025.00%
NTNX200228P000315002020-02-26 3:55PM EST31.501.850.000.000.00-41012.50%
NTNX200228P000320002020-02-26 3:59PM EST32.002.500.000.000.00-1,61206.25%
NTNX200228P000325002020-02-26 3:59PM EST32.502.420.000.000.00-4401.56%
NTNX200228P000330002020-02-26 3:59PM EST33.002.820.000.000.00-1,63700.00%
NTNX200228P000335002020-02-26 3:57PM EST33.503.100.000.000.00-3100.00%
NTNX200228P000340002020-02-26 3:43PM EST34.003.170.000.000.00-19500.00%
NTNX200228P000345002020-02-26 12:55PM EST34.502.970.000.000.00-800.00%
NTNX200228P000350002020-02-26 3:58PM EST35.003.900.000.000.00-88100.00%
NTNX200228P000355002020-02-24 10:49AM EST35.502.800.000.000.00-5000.00%
NTNX200228P000360002020-02-26 3:57PM EST36.004.700.000.000.00-1000.00%
NTNX200228P000365002020-02-26 3:55PM EST36.504.720.000.000.00-500.00%
NTNX200228P000370002020-02-25 3:49PM EST37.003.600.000.000.00-2000.00%
NTNX200228P000375002020-02-21 3:15PM EST37.504.200.000.000.00-500.00%
NTNX200228P000380002020-02-20 10:03AM EST38.006.060.000.000.00-200.00%
NTNX200228P000385002020-02-19 10:03AM EST38.503.100.000.000.00--00.00%
NTNX200228P000400002020-02-24 9:59AM EST40.005.350.000.000.00-50000.00%
NTNX200228P000410002020-02-19 10:21AM EST41.004.800.000.000.00--00.00%
NTNX200228P000415002020-02-25 6:49PM EST41.506.700.000.000.00--00.00%