Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX231020C00015000 | 2023-05-23 12:37PM EDT | 15.00 | 11.70 | 13.20 | 13.60 | 0.00 | - | - | 1 | 0.00% |
| NTNX231020C00017500 | 2023-09-01 3:54PM EDT | 17.50 | 17.30 | 17.30 | 17.80 | 0.00 | - | 2 | 1 | 195.51% |
| NTNX231020C00020000 | 2023-09-18 2:12PM EDT | 20.00 | 14.73 | 14.60 | 14.90 | 0.00 | - | 8 | 8 | 139.84% |
| NTNX231020C00022500 | 2023-09-28 3:46PM EDT | 22.50 | 12.50 | 12.20 | 12.40 | 0.00 | - | 1 | 79 | 91.41% |
| NTNX231020C00025000 | 2023-10-02 10:03AM EDT | 25.00 | 10.80 | 9.70 | 10.00 | -0.15 | -1.37% | 10 | 0 | 82.62% |
| NTNX231020C00027500 | 2023-09-25 3:03PM EDT | 27.50 | 8.10 | 7.30 | 7.50 | 0.00 | - | 4 | 705 | 68.36% |
| NTNX231020C00030000 | 2023-09-29 11:21AM EDT | 30.00 | 5.60 | 4.80 | 5.00 | 0.00 | - | 42 | 0 | 55.08% |
| NTNX231020C00032500 | 2023-09-29 3:35PM EDT | 32.50 | 2.58 | 2.55 | 2.70 | -0.24 | -8.51% | 1 | 2,611 | 41.21% |
| NTNX231020C00035000 | 2023-10-02 3:36PM EDT | 35.00 | 0.90 | 0.90 | 1.00 | -0.15 | -14.29% | 231 | 0 | 35.16% |
| NTNX231020C00037500 | 2023-10-02 3:48PM EDT | 37.50 | 0.20 | 0.20 | 0.30 | -0.09 | -31.03% | 71 | 0 | 36.72% |
| NTNX231020C00040000 | 2023-09-29 3:15PM EDT | 40.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 18 | 0 | 44.92% |
| NTNX231020C00042500 | 2023-09-28 9:42AM EDT | 42.50 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 87 | 56.45% |
| NTNX231020C00045000 | 2023-09-29 1:12PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 57.81% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX231020P00015000 | 2023-05-05 9:50AM EDT | 15.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 110 | 204.69% |
| NTNX231020P00017500 | 2023-04-28 9:53AM EDT | 17.50 | 0.75 | 0.05 | 0.55 | 0.00 | - | 18 | 2,599 | 196.88% |
| NTNX231020P00020000 | 2023-07-21 10:29AM EDT | 20.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 40 | 708 | 175.59% |
| NTNX231020P00022500 | 2023-07-13 10:29AM EDT | 22.50 | 0.35 | 0.20 | 0.35 | 0.00 | - | 1 | 18 | 131.64% |
| NTNX231020P00025000 | 2023-09-19 9:51AM EDT | 25.00 | 0.06 | 0.00 | 1.85 | 0.00 | - | 1 | 0 | 151.95% |
| NTNX231020P00027500 | 2023-09-19 10:34AM EDT | 27.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 63.48% |
| NTNX231020P00030000 | 2023-09-28 10:26AM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 2,193 | 58.89% |
| NTNX231020P00032500 | 2023-10-02 11:44AM EDT | 32.50 | 0.15 | 0.25 | 0.35 | -0.10 | -40.00% | 3 | 0 | 37.31% |
| NTNX231020P00035000 | 2023-10-02 3:30PM EDT | 35.00 | 1.10 | 1.05 | 1.15 | +0.10 | +10.00% | 177 | 0 | 32.32% |
| NTNX231020P00037500 | 2023-10-02 9:35AM EDT | 37.50 | 2.45 | 2.80 | 3.00 | -0.46 | -15.81% | 1 | 0 | 34.86% |
| NTNX231020P00040000 | 2023-09-27 9:57AM EDT | 40.00 | 4.00 | 5.00 | 5.40 | 0.00 | - | 1 | 0 | 45.70% |
| NTNX231020P00042500 | 2023-09-15 11:13AM EDT | 42.50 | 7.10 | 7.60 | 8.10 | 0.00 | - | 1 | 0 | 54.88% |
| NTNX231020P00045000 | 2023-09-01 9:40AM EDT | 45.00 | 9.00 | 10.00 | 10.30 | 0.00 | - | 10 | 0 | 59.77% |
| NTNX231020P00050000 | 2023-09-11 11:24AM EDT | 50.00 | 13.40 | 15.10 | 15.50 | 0.00 | - | - | 0 | 78.91% |
© 2023 Yahoo. All rights reserved.
