Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:75.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00075000 | 2024-05-15 11:42AM EDT | 2024-05-17 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 13 | 182 | 57.03% |
| NTNX240621C00075000 | 2024-05-15 2:23PM EDT | 2024-06-21 | 2.80 | 2.70 | 2.85 | +0.60 | +27.27% | 93 | 238 | 55.49% |
| NTNX240719C00075000 | 2024-05-15 12:11PM EDT | 2024-07-19 | 3.45 | 3.30 | 3.50 | +1.05 | +43.75% | 15 | 491 | 48.60% |
| NTNX240920C00075000 | 2024-05-10 10:47AM EDT | 2024-09-20 | 5.36 | 5.70 | 6.10 | 0.00 | - | 17 | 88 | 50.89% |
| NTNX241018C00075000 | 2024-05-14 3:27PM EDT | 2024-10-18 | 6.30 | 6.20 | 6.60 | +0.80 | +14.55% | 1 | 46 | 48.90% |
| NTNX241220C00075000 | 2024-05-10 9:55AM EDT | 2024-12-20 | 7.30 | 7.80 | 8.20 | 0.00 | - | 1 | 5 | 48.78% |
| NTNX250117C00075000 | 2024-05-13 9:30AM EDT | 2025-01-17 | 7.10 | 8.20 | 8.60 | 0.00 | - | 2 | 47 | 47.70% |
| NTNX250718C00075000 | 2024-05-10 9:58AM EDT | 2025-07-18 | 10.00 | 10.60 | 11.30 | 0.00 | - | 5 | 10 | 45.23% |
| NTNX260116C00075000 | 2024-05-07 2:12PM EDT | 2026-01-16 | 11.40 | 12.30 | 13.50 | 0.00 | - | 10 | 11 | 44.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00075000 | 2024-05-09 10:02AM EDT | 2024-05-17 | 7.22 | 5.70 | 5.90 | -1.32 | -15.46% | 5 | 5 | 51.37% |
| NTNX240621P00075000 | 2024-05-10 2:36PM EDT | 2024-06-21 | 8.75 | 8.10 | 8.40 | -0.68 | -7.21% | 5 | 0 | 52.32% |
| NTNX240719P00075000 | 2024-03-22 2:14PM EDT | 2024-07-19 | 12.70 | 16.80 | 18.00 | 0.00 | - | 23 | 32 | 118.57% |
| NTNX240920P00075000 | 2024-05-09 2:24PM EDT | 2024-09-20 | 11.60 | 10.20 | 10.70 | 0.00 | - | 1 | 38 | 43.90% |
| NTNX241018P00075000 | 2024-05-10 1:07PM EDT | 2024-10-18 | 11.60 | 10.50 | 11.00 | 0.00 | - | 7 | 69 | 41.47% |
| NTNX250117P00075000 | 2024-03-06 4:04PM EDT | 2025-01-17 | 15.00 | 12.80 | 16.30 | 0.00 | - | 15 | 15 | 56.34% |
© 2024 Yahoo. All rights reserved.