Strike:27.50
CallsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX201002C00027500 | 2020-09-14 1:52PM EDT | 2020-10-02 | 0.21 | 0.00 | 0.41 | 0.00 | - | 2 | 56 | 141.02% |
| NTNX201009C00027500 | 2020-09-10 11:01AM EDT | 2020-10-09 | 0.93 | 0.01 | 0.17 | 0.00 | - | 1 | 3 | 78.52% |
| NTNX201016C00027500 | 2020-09-25 3:53PM EDT | 2020-10-16 | 0.09 | 0.08 | 0.11 | 0.00 | - | 13 | 1,360 | 64.06% |
| NTNX201023C00027500 | 2020-09-10 2:07PM EDT | 2020-10-23 | 1.28 | 0.12 | 0.19 | 0.00 | - | - | 12 | 61.91% |
| NTNX201030C00027500 | 2020-09-25 1:55PM EDT | 2020-10-30 | 0.25 | 0.19 | 0.26 | 0.00 | - | 5 | 1,550 | 60.74% |
| NTNX201120C00027500 | 2020-09-25 3:44PM EDT | 2020-11-20 | 0.52 | 0.50 | 0.56 | +0.02 | +4.00% | 1 | 70 | 62.50% |
| NTNX210115C00027500 | 2020-09-25 3:54PM EDT | 2021-01-15 | 1.38 | 1.31 | 1.48 | -0.02 | -1.43% | 1 | 1,882 | 66.06% |
| NTNX210416C00027500 | 2020-09-24 1:42PM EDT | 2021-04-16 | 2.40 | 2.07 | 2.85 | 0.00 | - | 8 | 120 | 66.41% |
| NTNX220121C00027500 | 2020-09-23 1:10PM EDT | 2022-01-21 | 4.75 | 4.35 | 6.15 | 0.00 | - | 2 | 754 | 71.08% |
| NTNX221216C00027500 | 2020-09-18 3:08PM EDT | 2022-12-16 | 6.70 | 5.90 | 7.00 | 0.00 | - | 4 | 19 | 64.21% |
PutsforOctober 2, 2020
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX201002P00027500 | 2020-09-02 9:44AM EDT | 2020-10-02 | 1.65 | 4.10 | 6.70 | 0.00 | - | 18 | 19 | 241.41% |
| NTNX201016P00027500 | 2020-09-25 3:18PM EDT | 2020-10-16 | 5.76 | 5.25 | 6.30 | +0.69 | +13.61% | 1 | 378 | 57.42% |
| NTNX201023P00027500 | 2020-09-14 11:16AM EDT | 2020-10-23 | 3.65 | 4.65 | 7.10 | 0.00 | - | 4 | 4 | 61.91% |
| NTNX201030P00027500 | 2020-09-21 12:09AM EDT | 2020-10-30 | 5.28 | 4.90 | 7.00 | 0.00 | - | - | 3 | 61.13% |
| NTNX201120P00027500 | 2020-09-25 3:18PM EDT | 2020-11-20 | 6.16 | 6.10 | 6.70 | +6.16 | - | 1 | 1 | 68.56% |
| NTNX210115P00027500 | 2020-09-09 11:42AM EDT | 2021-01-15 | 7.17 | 6.65 | 7.90 | 0.00 | - | 1 | 1,377 | 69.73% |
| NTNX210416P00027500 | 2020-09-09 9:57AM EDT | 2021-04-16 | 6.92 | 7.85 | 9.20 | 0.00 | - | 2 | 2 | 71.88% |
| NTNX220121P00027500 | 2020-09-11 3:39PM EDT | 2022-01-21 | 9.38 | 9.90 | 11.05 | 0.00 | - | 10 | 783 | 66.14% |
| NTNX221216P00027500 | 2020-09-08 2:13PM EDT | 2022-12-16 | 10.70 | 11.65 | 12.70 | 0.00 | - | 5 | 10 | 64.31% |
© 2020 Verizon Media. All rights reserved.
