Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00035000 | 2024-03-27 10:12AM EDT | 35.00 | 25.60 | 24.30 | 28.20 | 0.00 | - | 2 | 6 | 137.31% |
| NTNX240517C00042500 | 2024-04-19 12:03PM EDT | 42.50 | 16.31 | 17.80 | 20.80 | 0.00 | - | 3 | 3 | 121.83% |
| NTNX240517C00050000 | 2024-04-19 12:33PM EDT | 50.00 | 8.59 | 9.50 | 13.20 | 0.00 | - | 2 | 7 | 63.57% |
| NTNX240517C00052500 | 2024-04-18 2:22PM EDT | 52.50 | 8.00 | 7.60 | 10.60 | 0.00 | - | - | 1 | 59.42% |
| NTNX240517C00055000 | 2024-04-22 12:58PM EDT | 55.00 | 5.33 | 4.90 | 6.80 | 0.00 | - | 6 | 26 | 51.27% |
| NTNX240517C00057500 | 2024-04-23 3:29PM EDT | 57.50 | 4.91 | 4.20 | 4.80 | 0.00 | - | 21 | 48 | 46.97% |
| NTNX240517C00060000 | 2024-04-23 11:01AM EDT | 60.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 98 | 842 | 45.17% |
| NTNX240517C00062500 | 2024-04-24 11:07AM EDT | 62.50 | 2.00 | 1.90 | 2.05 | -0.20 | -9.09% | 54 | 235 | 45.04% |
| NTNX240517C00065000 | 2024-04-24 2:38PM EDT | 65.00 | 1.28 | 1.10 | 1.30 | -0.01 | -0.78% | 13 | 479 | 46.09% |
| NTNX240517C00067500 | 2024-04-24 3:25PM EDT | 67.50 | 0.72 | 0.60 | 0.80 | -0.08 | -10.00% | 15 | 767 | 47.07% |
| NTNX240517C00070000 | 2024-04-23 10:32AM EDT | 70.00 | 0.47 | 0.30 | 0.50 | -0.13 | -21.67% | 1 | 323 | 48.54% |
| NTNX240517C00072500 | 2024-04-23 2:07PM EDT | 72.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 531 | 47.46% |
| NTNX240517C00075000 | 2024-04-23 10:22AM EDT | 75.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 168 | 51.66% |
| NTNX240517C00080000 | 2024-04-18 1:15PM EDT | 80.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 226 | 77.73% |
| NTNX240517C00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 89.99% |
| NTNX240517C00095000 | 2024-03-27 12:27PM EDT | 95.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 133.20% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 4 | 14 | 144.24% |
| NTNX240517P00047500 | 2024-04-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 56.64% |
| NTNX240517P00050000 | 2024-04-22 1:34PM EDT | 50.00 | 0.22 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 78.42% |
| NTNX240517P00052500 | 2024-04-22 11:14AM EDT | 52.50 | 0.25 | 0.15 | 0.30 | -0.29 | -53.70% | 1 | 33 | 45.70% |
| NTNX240517P00055000 | 2024-04-24 1:44PM EDT | 55.00 | 0.52 | 0.50 | 0.60 | -0.08 | -13.33% | 13 | 370 | 43.56% |
| NTNX240517P00057500 | 2024-04-24 2:33PM EDT | 57.50 | 1.10 | 1.00 | 1.15 | -0.20 | -15.38% | 18 | 471 | 41.97% |
| NTNX240517P00060000 | 2024-04-24 3:38PM EDT | 60.00 | 1.95 | 1.95 | 2.10 | -0.40 | -17.02% | 7 | 225 | 41.65% |
| NTNX240517P00062500 | 2024-04-24 12:20PM EDT | 62.50 | 3.30 | 3.30 | 3.40 | -0.19 | -5.44% | 3 | 125 | 40.70% |
| NTNX240517P00065000 | 2024-04-23 10:33AM EDT | 65.00 | 4.30 | 4.90 | 5.20 | 0.00 | - | 62 | 185 | 42.14% |
| NTNX240517P00067500 | 2024-04-12 2:45PM EDT | 67.50 | 5.90 | 6.70 | 8.40 | 0.00 | - | 5 | 23 | 50.20% |
| NTNX240517P00070000 | 2024-03-26 10:39AM EDT | 70.00 | 7.72 | 9.00 | 10.90 | 0.00 | - | 1 | 1 | 57.62% |
| NTNX240517P00072500 | 2024-04-17 9:50AM EDT | 72.50 | 10.80 | 9.50 | 12.30 | 0.00 | - | 6 | 6 | 62.31% |
| NTNX240517P00075000 | 2024-04-04 9:48AM EDT | 75.00 | 10.40 | 13.00 | 14.70 | 0.00 | - | 4 | 0 | 67.09% |
© 2024 Yahoo. All rights reserved.