Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00060000 | 2024-05-02 10:18AM EDT | 2024-05-17 | 4.30 | 2.25 | 3.40 | +1.73 | +67.32% | 1 | 899 | 43.80% |
| NTNX240621C00060000 | 2024-05-03 9:51AM EDT | 2024-06-21 | 6.80 | 6.00 | 6.30 | +0.80 | +13.33% | 3 | 983 | 55.49% |
| NTNX240719C00060000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 7.09 | 5.10 | 7.00 | +0.39 | +5.82% | 3 | 343 | 52.01% |
| NTNX240920C00060000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 7.15 | 6.70 | 9.10 | 0.00 | - | 1 | 17 | 52.75% |
| NTNX241018C00060000 | 2024-04-12 1:14PM EDT | 2024-10-18 | 10.80 | 7.40 | 9.60 | 0.00 | - | 10 | 12 | 51.23% |
| NTNX250117C00060000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 10.90 | 9.90 | 11.60 | 0.00 | - | 2 | 1,350 | 51.23% |
| NTNX250718C00060000 | 2024-04-19 12:15PM EDT | 2025-07-18 | 10.50 | 11.90 | 14.20 | 0.00 | - | 5 | 184 | 49.28% |
| NTNX251219C00060000 | 2024-03-18 1:11PM EDT | 2025-12-19 | 17.97 | 13.00 | 16.10 | 0.00 | - | 1 | 3 | 48.80% |
| NTNX260116C00060000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 17.30 | 13.20 | 16.30 | 0.00 | - | 1 | 73 | 48.35% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00060000 | 2024-05-03 1:59PM EDT | 2024-05-17 | 0.82 | 0.85 | 0.95 | -0.35 | -29.91% | 38 | 704 | 38.97% |
| NTNX240621P00060000 | 2024-05-03 10:42AM EDT | 2024-06-21 | 3.20 | 3.40 | 3.60 | -0.40 | -11.11% | 1 | 1,610 | 50.81% |
| NTNX240719P00060000 | 2024-05-03 3:50PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.10 | -0.30 | -7.14% | 4 | 303 | 46.02% |
| NTNX240920P00060000 | 2024-04-25 9:40AM EDT | 2024-09-20 | 6.80 | 5.30 | 5.60 | 0.00 | - | 2 | 5 | 44.25% |
| NTNX241018P00060000 | 2024-03-21 1:55PM EDT | 2024-10-18 | 6.00 | 7.30 | 7.80 | 0.00 | - | 1 | 38 | 52.42% |
| NTNX241220P00060000 | 2024-04-30 9:40AM EDT | 2024-12-20 | 7.00 | 5.20 | 7.10 | 0.00 | - | 50 | 51 | 42.33% |
| NTNX250117P00060000 | 2024-04-19 11:38AM EDT | 2025-01-17 | 8.45 | 5.60 | 8.30 | 0.00 | - | 5 | 283 | 45.96% |
| NTNX250718P00060000 | 2024-04-02 12:15PM EDT | 2025-07-18 | 10.00 | 6.00 | 8.70 | 0.00 | - | 48 | 87 | 36.76% |
| NTNX251219P00060000 | 2024-05-01 2:55PM EDT | 2025-12-19 | 8.67 | 8.30 | 9.40 | 0.00 | - | 10 | 417 | 33.95% |
| NTNX260116P00060000 | 2024-05-01 2:55PM EDT | 2026-01-16 | 8.77 | 8.40 | 9.50 | 0.00 | - | 10 | 431 | 33.51% |
© 2024 Yahoo. All rights reserved.