Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX220812C00015000 | 2022-08-04 3:40PM EDT | 2022-08-12 | 1.73 | 2.10 | 2.45 | 0.00 | - | 2 | 18 | 143.75% |
| NTNX220819C00015000 | 2022-08-04 9:30AM EDT | 2022-08-19 | 2.70 | 2.25 | 2.45 | +1.03 | +61.68% | 10 | 229 | 75.39% |
| NTNX220826C00015000 | 2022-08-08 9:51AM EDT | 2022-08-26 | 2.75 | 2.20 | 2.55 | 0.00 | - | 2 | 58 | 59.18% |
| NTNX220909C00015000 | 2022-08-10 10:24AM EDT | 2022-09-09 | 2.95 | 2.35 | 3.20 | 0.00 | - | 26 | 41 | 75.00% |
| NTNX220916C00015000 | 2022-08-08 3:14PM EDT | 2022-09-16 | 3.05 | 2.80 | 2.95 | 0.00 | - | 50 | 100 | 73.44% |
| NTNX220923C00015000 | 2022-08-05 10:34AM EDT | 2022-09-23 | 2.64 | 2.85 | 3.10 | 0.00 | - | 15 | 15 | 72.66% |
| NTNX221021C00015000 | 2022-08-10 2:24PM EDT | 2022-10-21 | 3.28 | 3.00 | 3.40 | 0.00 | - | 1 | 177 | 65.72% |
| NTNX221216C00015000 | 2022-08-10 3:39PM EDT | 2022-12-16 | 3.81 | 3.70 | 4.00 | 0.00 | - | 61 | 222 | 68.07% |
| NTNX230120C00015000 | 2022-08-11 10:37AM EDT | 2023-01-20 | 4.20 | 4.00 | 4.20 | +0.60 | +16.67% | 1 | 858 | 66.60% |
| NTNX240119C00015000 | 2022-08-09 12:46PM EDT | 2024-01-19 | 5.99 | 5.70 | 6.20 | +0.69 | +13.02% | 20 | 267 | 62.84% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX220812P00015000 | 2022-08-08 9:30AM EDT | 2022-08-12 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 49 | 350.00% |
| NTNX220819P00015000 | 2022-08-08 12:32PM EDT | 2022-08-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 152 | 528 | 64.84% |
| NTNX220902P00015000 | 2022-08-11 3:31PM EDT | 2022-09-02 | 0.50 | 0.35 | 0.55 | -0.05 | -9.09% | 10 | 3 | 80.86% |
| NTNX220909P00015000 | 2022-08-09 9:39AM EDT | 2022-09-09 | 0.66 | - | - | 0.00 | - | - | - | 0.00% |
| NTNX220916P00015000 | 2022-08-10 10:32AM EDT | 2022-09-16 | 0.58 | 0.50 | 0.65 | 0.00 | - | 1 | 60 | 71.00% |
| NTNX221021P00015000 | 2022-08-08 11:24AM EDT | 2022-10-21 | 0.80 | 0.70 | 1.00 | 0.00 | - | 10 | 199 | 62.11% |
| NTNX221216P00015000 | 2022-08-11 2:18PM EDT | 2022-12-16 | 1.33 | 1.30 | 1.60 | -0.02 | -1.48% | 603 | 385 | 64.06% |
| NTNX230120P00015000 | 2022-08-11 9:30AM EDT | 2023-01-20 | 1.41 | 1.50 | 1.65 | -0.09 | -6.00% | 3 | 1,334 | 59.91% |
| NTNX240119P00015000 | 2022-07-29 1:21PM EDT | 2024-01-19 | 3.60 | 2.45 | 3.30 | 0.00 | - | 1 | 27 | 51.42% |
© 2022 Yahoo. All rights reserved.
