Canada markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
21.78+0.52 (+2.45%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:25.00
CallsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX201002C000250002020-09-25 3:07PM EDT2020-10-020.050.030.06-0.10-66.67%1857566.41%
NTNX201009C000250002020-09-25 1:45PM EDT2020-10-090.120.130.18-0.05-29.41%32461.33%
NTNX201016C000250002020-09-25 3:53PM EDT2020-10-160.290.260.30+0.01+3.57%142,42959.77%
NTNX201023C000250002020-09-22 1:42PM EDT2020-10-230.640.240.450.00-74855.47%
NTNX201030C000250002020-09-21 12:09AM EDT2020-10-301.690.500.790.00--1864.06%
NTNX201120C000250002020-09-25 10:25AM EDT2020-11-201.020.941.00+0.06+6.25%819061.47%
NTNX210115C000250002020-09-25 3:04PM EDT2021-01-152.081.952.15+0.10+5.05%323,33966.99%
NTNX210416C000250002020-09-25 10:40AM EDT2021-04-163.103.003.15-0.04-1.27%538865.63%
NTNX220121C000250002020-09-25 2:58PM EDT2022-01-215.255.156.75-0.50-8.70%1059171.53%
NTNX221216C000250002020-09-22 11:42AM EDT2022-12-167.796.657.850.00-11765.64%
NTNX230120C000250002020-09-23 2:49PM EDT2023-01-207.195.459.55+7.19--466.28%
PutsforOctober 2, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX201002P000250002020-09-24 9:30AM EDT2020-10-023.882.113.950.00-144161.72%
NTNX201009P000250002020-09-14 10:25AM EDT2020-10-091.832.204.300.00-1731133.79%
NTNX201016P000250002020-09-24 12:33PM EDT2020-10-163.852.254.600.00-1051153.91%
NTNX201023P000250002020-09-09 12:21PM EDT2020-10-232.082.344.700.00--1852.73%
NTNX201030P000250002020-09-11 12:40PM EDT2020-10-302.842.434.850.00-6653.42%
NTNX201120P000250002020-09-23 2:12PM EDT2020-11-204.214.054.200.00-81259.33%
NTNX210115P000250002020-09-24 3:19PM EDT2021-01-155.555.105.500.00-11,73367.63%
NTNX210416P000250002020-09-23 3:29PM EDT2021-04-166.406.106.250.00-3226163.77%
NTNX220121P000250002020-09-24 10:25AM EDT2022-01-218.658.159.950.00-17,67470.34%
NTNX221216P000250002020-09-09 9:48AM EDT2022-12-169.409.7511.150.00-1065.53%