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 | 26.40 | 27.70 | 0.00 | - | 2 | 6 | 0.00% |
| NTNX240517C00042500 | 2024-04-19 12:03PM EDT | 42.50 | 16.31 | 23.60 | 27.50 | 0.00 | - | 3 | 3 | 222.07% |
| NTNX240517C00050000 | 2024-04-19 12:33PM EDT | 50.00 | 8.59 | 16.40 | 20.00 | 0.00 | - | 2 | 7 | 167.97% |
| NTNX240517C00052500 | 2024-04-18 2:22PM EDT | 52.50 | 8.00 | 14.20 | 17.50 | 0.00 | - | - | 1 | 156.25% |
| NTNX240517C00055000 | 2024-05-08 9:33AM EDT | 55.00 | 11.00 | 11.10 | 14.90 | 0.00 | - | 1 | 27 | 113.09% |
| NTNX240517C00057500 | 2024-05-01 12:57PM EDT | 57.50 | 4.60 | 8.30 | 12.20 | 0.00 | - | 1 | 48 | 75.20% |
| NTNX240517C00060000 | 2024-05-10 2:05PM EDT | 60.00 | 7.70 | 6.30 | 9.30 | +0.60 | +8.45% | 104 | 856 | 62.89% |
| NTNX240517C00062500 | 2024-05-09 3:46PM EDT | 62.50 | 6.00 | 4.30 | 5.50 | +1.00 | +20.00% | 2 | 275 | 56.25% |
| NTNX240517C00065000 | 2024-05-10 3:33PM EDT | 65.00 | 3.20 | 2.95 | 3.20 | +0.22 | +7.38% | 49 | 694 | 43.36% |
| NTNX240517C00067500 | 2024-05-10 3:26PM EDT | 67.50 | 1.54 | 1.40 | 1.55 | +0.09 | +6.21% | 23 | 1,535 | 40.48% |
| NTNX240517C00070000 | 2024-05-10 3:41PM EDT | 70.00 | 0.60 | 0.50 | 0.65 | 0.00 | - | 38 | 386 | 41.41% |
| NTNX240517C00072500 | 2024-05-10 10:01AM EDT | 72.50 | 0.20 | 0.15 | 0.25 | 0.00 | - | 74 | 1,327 | 43.36% |
| NTNX240517C00075000 | 2024-05-10 12:15PM EDT | 75.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 6 | 186 | 46.29% |
| NTNX240517C00080000 | 2024-05-09 2:03PM EDT | 80.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | 1 | 227 | 87.11% |
| NTNX240517C00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 121.09% |
| NTNX240517C00095000 | 2024-03-27 12:27PM EDT | 95.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 186.52% |
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 | 1.00 | 0.00 | - | 4 | 14 | 249.41% |
| NTNX240517P00047500 | 2024-04-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 192.38% |
| NTNX240517P00050000 | 2024-05-01 3:07PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 118.75% |
| NTNX240517P00052500 | 2024-05-10 3:10PM EDT | 52.50 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 43 | 31 | 87.89% |
| NTNX240517P00055000 | 2024-05-10 1:33PM EDT | 55.00 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 20 | 391 | 78.52% |
| NTNX240517P00057500 | 2024-05-09 3:19PM EDT | 57.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 3 | 470 | 67.58% |
| NTNX240517P00060000 | 2024-05-09 3:01PM EDT | 60.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 9 | 771 | 57.42% |
| NTNX240517P00062500 | 2024-05-10 10:35AM EDT | 62.50 | 0.20 | 0.10 | 0.20 | -0.01 | -4.76% | 8 | 223 | 44.82% |
| NTNX240517P00065000 | 2024-05-10 2:37PM EDT | 65.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 26 | 445 | 39.26% |
| NTNX240517P00067500 | 2024-05-10 11:22AM EDT | 67.50 | 1.20 | 1.30 | 1.40 | -0.50 | -29.41% | 85 | 66 | 38.57% |
| NTNX240517P00070000 | 2024-05-09 12:32PM EDT | 70.00 | 2.65 | 2.85 | 3.10 | -1.25 | -32.05% | 1 | 7 | 42.33% |
| NTNX240517P00072500 | 2024-05-02 10:28AM EDT | 72.50 | 11.27 | 4.90 | 5.90 | 0.00 | - | 3 | 6 | 53.66% |
| NTNX240517P00075000 | 2024-05-09 10:02AM EDT | 75.00 | 8.54 | 7.30 | 9.20 | 0.00 | - | 5 | 5 | 83.69% |
© 2024 Yahoo. All rights reserved.