NTNX - Nutanix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX200529C000115002020-04-22 12:05PM EDT11.505.8410.8014.900.00-3232810.55%
NTNX200529C000120002020-04-20 12:12AM EDT12.005.8010.7013.900.00--1677.34%
NTNX200529C000125002020-04-20 12:12AM EDT12.505.1010.1014.200.00--1279.69%
NTNX200529C000150002020-05-21 2:13PM EDT15.008.988.5011.70+8.98--2364.45%
NTNX200529C000160002020-05-20 1:49PM EDT16.007.307.709.900.00-2105253.13%
NTNX200529C000165002020-05-18 12:09AM EDT16.505.356.809.400.00--5442.19%
NTNX200529C000170002020-05-21 9:45AM EDT17.006.506.409.600.00-15271.88%
NTNX200529C000175002020-05-19 11:29AM EDT17.504.236.208.200.00-12177.34%
NTNX200529C000180002020-05-20 1:00PM EDT18.006.005.107.700.00-1113349.80%
NTNX200529C000185002020-05-22 10:24AM EDT18.505.655.106.80+1.55+37.80%171273.44%
NTNX200529C000190002020-05-22 3:43PM EDT19.005.704.207.70+1.70+42.50%455199.61%
NTNX200529C000195002020-05-20 2:54PM EDT19.504.253.906.600.00-1026143.75%
NTNX200529C000200002020-05-22 3:26PM EDT20.004.855.005.40+0.25+5.43%37317208.20%
NTNX200529C000205002020-05-22 3:14PM EDT20.504.623.605.30+0.64+16.08%11147155.86%
NTNX200529C000210002020-05-22 3:59PM EDT21.004.384.004.50+0.48+12.31%272380182.03%
NTNX200529C000215002020-05-22 3:59PM EDT21.503.903.604.20+0.40+11.43%74319183.20%
NTNX200529C000230002020-05-22 3:59PM EDT23.002.952.853.00+0.37+14.34%3051,103182.03%
NTNX200529C000240002020-05-22 3:59PM EDT24.002.402.352.60+0.32+15.38%6021,432190.43%
NTNX200529C000250002020-05-22 3:59PM EDT25.001.941.801.90+0.34+21.25%4,06515,425176.37%
NTNX200529C000260002020-05-22 3:59PM EDT26.001.541.451.55+0.23+17.56%697668180.08%
NTNX200529C000270002020-05-22 3:59PM EDT27.001.301.101.35+0.30+30.00%532584184.57%
NTNX200529C000280002020-05-22 3:54PM EDT28.000.900.900.95+0.16+21.62%103387181.45%
NTNX200529C000290002020-05-22 3:53PM EDT29.000.690.650.70+0.69-4522177.34%
NTNX200529C000300002020-05-22 3:59PM EDT30.000.540.500.55+0.09+20.00%315538179.10%
PutsforMay 29, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX200529P000120002020-05-22 11:04AM EDT12.000.050.000.10-0.30-85.71%313304.69%
NTNX200529P000130002020-05-18 12:09AM EDT13.000.230.001.250.00--1479.69%
NTNX200529P000135002020-05-22 11:36AM EDT13.500.050.000.80+0.05-110401.17%
NTNX200529P000140002020-05-15 3:18PM EDT14.000.300.002.300.00-56538.28%
NTNX200529P000150002020-05-22 11:24AM EDT15.000.100.000.55-0.65-86.67%81310.55%
NTNX200529P000155002020-05-21 12:37PM EDT15.500.150.050.150.00-298234.38%
NTNX200529P000160002020-05-22 12:12PM EDT16.000.100.000.55-0.18-64.29%191277.34%
NTNX200529P000165002020-05-21 10:54AM EDT16.500.200.000.750.00-11195285.16%
NTNX200529P000170002020-05-22 12:31PM EDT17.000.150.000.65-0.50-76.92%134257.81%
NTNX200529P000175002020-05-22 2:32PM EDT17.500.150.100.20-0.15-50.00%7124198.05%
NTNX200529P000180002020-05-22 3:42PM EDT18.000.200.100.750.00-2991246.09%
NTNX200529P000185002020-05-22 1:16PM EDT18.500.300.150.30-0.04-11.76%501554190.63%
NTNX200529P000190002020-05-22 3:56PM EDT19.000.280.250.60-0.52-65.00%51108214.45%
NTNX200529P000195002020-05-22 3:51PM EDT19.500.350.301.10-0.10-22.22%25878240.23%
NTNX200529P000200002020-05-22 3:59PM EDT20.000.530.400.60-0.07-11.67%535391195.31%
NTNX200529P000205002020-05-22 3:49PM EDT20.500.550.450.65-0.12-17.91%7727186.52%
NTNX200529P000210002020-05-22 3:38PM EDT21.000.700.600.75-0.08-10.26%56874186.52%
NTNX200529P000215002020-05-22 3:54PM EDT21.500.820.750.90-0.13-13.68%338914187.30%
NTNX200529P000230002020-05-22 3:59PM EDT23.001.251.251.40-0.28-18.30%125545183.01%
NTNX200529P000240002020-05-22 3:53PM EDT24.001.801.701.80+1.80-711148180.08%
NTNX200529P000250002020-05-21 3:40PM EDT25.002.532.152.300.00-413175.00%
NTNX200529P000260002020-05-22 11:47AM EDT26.003.002.754.30+3.00-111235.64%
NTNX200529P000270002020-05-22 3:44PM EDT27.003.633.405.00+3.63-32237.21%
NTNX200529P000280002020-05-22 3:56PM EDT28.004.314.104.30+4.31-155169.92%
NTNX200529P000290002020-05-22 1:53PM EDT29.005.284.206.10+5.28-50186.52%