Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00055000 | 2024-04-29 10:08AM EDT | 2024-05-17 | 7.30 | 6.70 | 7.80 | 0.00 | - | 1 | 26 | 66.50% |
| NTNX240621C00055000 | 2024-04-29 11:37AM EDT | 2024-06-21 | 9.48 | 9.10 | 11.40 | 0.00 | - | 5 | 255 | 71.07% |
| NTNX240719C00055000 | 2024-04-29 12:00PM EDT | 2024-07-19 | 10.40 | 9.80 | 10.10 | 0.00 | - | 1 | 68 | 53.03% |
| NTNX240920C00055000 | 2024-04-18 10:43AM EDT | 2024-09-20 | 10.80 | 11.60 | 13.70 | 0.00 | - | - | 1 | 59.84% |
| NTNX241018C00055000 | 2024-03-28 10:05AM EDT | 2024-10-18 | 13.10 | 11.80 | 12.20 | 0.00 | - | 6 | 7 | 50.10% |
| NTNX241220C00055000 | 2024-04-23 11:38AM EDT | 2024-12-20 | 12.90 | 11.80 | 14.10 | 0.00 | - | - | 1 | 54.85% |
| NTNX250117C00055000 | 2024-04-30 11:36AM EDT | 2025-01-17 | 13.75 | 11.50 | 16.30 | 0.00 | - | 6 | 1,192 | 50.68% |
| NTNX251219C00055000 | 2024-02-29 3:37PM EDT | 2025-12-19 | 20.00 | 18.70 | 19.60 | 0.00 | - | 2 | 1,202 | 52.19% |
| NTNX260116C00055000 | 2024-04-22 10:37AM EDT | 2026-01-16 | 16.60 | 15.70 | 19.80 | 0.00 | - | 1 | 234 | 53.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00055000 | 2024-05-03 9:38AM EDT | 2024-05-17 | 0.15 | 0.10 | 1.30 | -0.12 | -44.44% | 1 | 393 | 71.92% |
| NTNX240621P00055000 | 2024-05-01 12:30PM EDT | 2024-06-21 | 2.10 | 1.50 | 1.80 | 0.00 | - | 8 | 160 | 51.90% |
| NTNX240719P00055000 | 2024-04-30 1:45PM EDT | 2024-07-19 | 2.55 | 2.00 | 2.20 | 0.00 | - | 4 | 197 | 47.41% |
| NTNX240920P00055000 | 2024-05-03 11:11AM EDT | 2024-09-20 | 3.30 | 2.90 | 3.60 | -0.90 | -21.43% | 3 | 21 | 46.09% |
| NTNX241018P00055000 | 2024-04-19 3:39PM EDT | 2024-10-18 | 5.10 | 3.60 | 3.90 | 0.00 | - | 7 | 211 | 44.14% |
| NTNX250117P00055000 | 2024-04-17 11:27AM EDT | 2025-01-17 | 5.30 | 3.90 | 6.90 | 0.00 | - | 1 | 142 | 52.00% |
| NTNX250718P00055000 | 2024-04-26 3:14PM EDT | 2025-07-18 | 6.70 | 5.60 | 6.50 | 0.00 | - | 15 | 15 | 38.13% |
| NTNX251219P00055000 | 2024-03-01 10:30AM EDT | 2025-12-19 | 7.22 | 8.10 | 9.00 | 0.00 | - | 4 | 167 | 41.76% |
| NTNX260116P00055000 | 2024-03-01 10:30AM EDT | 2026-01-16 | 7.37 | 8.20 | 9.00 | 0.00 | - | 4 | 117 | 40.81% |
© 2024 Yahoo. All rights reserved.