Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
CallsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX221007C00015000 | 2022-09-12 2:03PM EDT | 15.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| NTNX221007C00017000 | 2022-09-30 11:45AM EDT | 17.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NTNX221007C00018000 | 2022-09-27 3:27PM EDT | 18.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| NTNX221007C00019000 | 2022-10-03 3:16PM EDT | 19.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NTNX221007C00020000 | 2022-10-03 11:05AM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 9 | 134 | 0.00% |
| NTNX221007C00021000 | 2022-10-03 12:13PM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 107 | 179 | 0.00% |
| NTNX221007C00021500 | 2022-10-03 2:45PM EDT | 21.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| NTNX221007C00022000 | 2022-10-03 3:48PM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 19 | 92 | 3.13% |
| NTNX221007C00022500 | 2022-10-03 2:28PM EDT | 22.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NTNX221007C00023000 | 2022-10-03 3:33PM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 386 | 12.50% |
| NTNX221007C00023500 | 2022-09-27 11:43AM EDT | 23.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NTNX221007C00024000 | 2022-10-03 11:04AM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| NTNX221007C00025000 | 2022-09-30 2:44PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| NTNX221007C00026000 | 2022-09-20 3:21PM EDT | 26.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| NTNX221007C00027000 | 2022-09-01 9:44AM EDT | 27.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | - | 2 | 142.97% |
| NTNX221007C00028000 | 2022-09-01 10:06AM EDT | 28.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 10 | 160.55% |
| NTNX221007C00029000 | 2022-09-23 2:03PM EDT | 29.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 50.00% |
PutsforOctober 7, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX221007P00014000 | 2022-10-03 10:07AM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTNX221007P00016000 | 2022-08-30 12:38PM EDT | 16.00 | 1.06 | 0.00 | 0.10 | 0.00 | - | - | 34 | 167.19% |
| NTNX221007P00017000 | 2022-08-30 10:19AM EDT | 17.00 | 1.25 | 0.00 | 0.10 | 0.00 | - | - | 78 | 139.06% |
| NTNX221007P00018000 | 2022-09-01 9:39AM EDT | 18.00 | 0.45 | 0.00 | 0.15 | 0.00 | - | - | 22 | 122.66% |
| NTNX221007P00019000 | 2022-09-20 3:21PM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| NTNX221007P00020000 | 2022-10-03 1:36PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 152 | 25.00% |
| NTNX221007P00020500 | 2022-10-03 11:53AM EDT | 20.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| NTNX221007P00021000 | 2022-10-03 11:56AM EDT | 21.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| NTNX221007P00021500 | 2022-10-03 2:34PM EDT | 21.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 6.25% |
| NTNX221007P00022000 | 2022-10-03 3:38PM EDT | 22.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| NTNX221007P00022500 | 2022-09-21 2:12PM EDT | 22.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NTNX221007P00023000 | 2022-09-27 11:52AM EDT | 23.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
© 2022 Yahoo. All rights reserved.
