Canada markets open in 8 hours 53 minutes

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
60.71-1.70 (-2.72%)
At close: 04:00PM EDT
60.71 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX240419C000150002024-03-14 9:52AM EDT15.0048.2046.0050.500.00-111,774.61%
NTNX240419C000200002024-03-22 9:49AM EDT20.0042.380.000.000.00-600.00%
NTNX240419C000250002024-03-27 11:28AM EDT25.0036.750.000.000.00-1000.00%
NTNX240419C000275002024-02-23 2:10PM EDT27.5032.3534.9039.400.00-50261,260.94%
NTNX240419C000300002023-11-30 10:30AM EDT30.0015.3016.6019.800.00-1110.00%
NTNX240419C000325002024-03-14 9:58AM EDT32.5031.0729.2033.500.00-3233956.64%
NTNX240419C000350002024-04-12 2:45PM EDT35.0028.300.000.000.00-1000.00%
NTNX240419C000375002024-04-04 12:43PM EDT37.5028.800.000.000.00-1300.00%
NTNX240419C000400002024-04-17 1:58PM EDT40.0021.280.000.000.00-39400.00%
NTNX240419C000425002024-04-16 11:15AM EDT42.5018.870.000.000.00-200.00%
NTNX240419C000450002024-04-17 1:01PM EDT45.0015.630.000.000.00-800.00%
NTNX240419C000475002024-04-09 11:51AM EDT47.5017.080.000.000.00-200.00%
NTNX240419C000500002024-04-10 9:39AM EDT50.0015.000.000.000.00-100.00%
NTNX240419C000525002024-04-16 3:46PM EDT52.5010.000.000.000.00-100.00%
NTNX240419C000550002024-04-11 1:14PM EDT55.009.400.000.000.00-200.00%
NTNX240419C000575002024-04-12 3:46PM EDT57.505.800.000.000.00-100.00%
NTNX240419C000600002024-04-17 12:18PM EDT60.001.400.000.000.00-600.00%
NTNX240419C000625002024-04-17 2:07PM EDT62.500.450.000.000.00-54012.50%
NTNX240419C000650002024-04-17 2:39PM EDT65.000.050.000.000.00-15025.00%
NTNX240419C000675002024-04-17 2:06PM EDT67.500.050.000.000.00-85025.00%
NTNX240419C000700002024-04-17 2:04PM EDT70.000.030.000.000.00-44050.00%
NTNX240419C000725002024-04-15 10:06AM EDT72.500.050.000.000.00-10050.00%
NTNX240419C000750002024-04-12 3:36PM EDT75.000.040.000.000.00-1050.00%
NTNX240419C000800002024-04-11 9:37AM EDT80.000.100.000.000.00-5050.00%
NTNX240419C000850002024-02-28 4:47PM EDT85.000.700.000.800.00--1292.38%
NTNX240419C000900002024-03-18 10:29AM EDT90.000.150.000.750.00--10324.61%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX240419P000150002023-10-19 12:06PM EDT15.000.050.001.050.00-121,159.38%
NTNX240419P000175002023-10-19 12:07PM EDT17.500.100.000.400.00-11865.63%
NTNX240419P000250002024-02-23 4:09PM EDT25.000.080.000.300.00-4129603.13%
NTNX240419P000275002023-12-29 12:55PM EDT27.500.380.002.150.00-164818.36%
NTNX240419P000300002024-03-28 12:54PM EDT30.000.050.000.000.00-10050.00%
NTNX240419P000325002024-04-02 12:50PM EDT32.500.050.000.000.00-4050.00%
NTNX240419P000350002024-03-01 11:58AM EDT35.000.050.001.350.00-5507535.16%
NTNX240419P000375002024-04-08 9:30AM EDT37.500.380.000.000.00-4050.00%
NTNX240419P000400002024-03-15 1:05PM EDT40.000.050.002.150.00-31,504486.91%
NTNX240419P000425002024-03-14 3:58PM EDT42.500.150.001.350.00-1695377.34%
NTNX240419P000450002024-04-11 10:19AM EDT45.000.050.000.000.00-1050.00%
NTNX240419P000475002024-04-02 10:15AM EDT47.500.050.000.000.00-1050.00%
NTNX240419P000500002024-04-11 1:17PM EDT50.000.010.000.000.00-13050.00%
NTNX240419P000525002024-04-10 3:47PM EDT52.500.190.000.000.00-1050.00%
NTNX240419P000550002024-04-16 12:06PM EDT55.000.070.000.000.00-6025.00%
NTNX240419P000575002024-04-17 2:38PM EDT57.500.100.000.000.00-20025.00%
NTNX240419P000600002024-04-17 3:11PM EDT60.000.580.000.000.00-2006.25%
NTNX240419P000625002024-04-17 3:46PM EDT62.502.100.000.000.00-6400.00%
NTNX240419P000650002024-04-17 11:00AM EDT65.004.060.000.000.00-400.00%
NTNX240419P000675002024-04-17 3:03PM EDT67.506.500.000.000.00-400.00%
NTNX240419P000700002024-04-17 3:22PM EDT70.009.900.000.000.00-800.00%
NTNX240419P000725002024-04-17 3:22PM EDT72.5012.400.000.000.00-300.00%
NTNX240419P000750002024-04-01 2:35PM EDT75.0012.600.000.000.00-1000.00%