Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:27.50
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX230217C00027500 | 2023-02-06 3:16PM EST | 2023-02-17 | 1.50 | 1.45 | 1.70 | -0.68 | -31.19% | 66 | 668 | 56.84% |
| NTNX230317C00027500 | 2023-02-02 9:55AM EST | 2023-03-17 | 3.50 | 2.65 | 2.85 | 0.00 | - | 4 | 244 | 60.06% |
| NTNX230421C00027500 | 2023-02-03 10:46AM EST | 2023-04-21 | 4.00 | 3.20 | 3.50 | 0.00 | - | 3 | 6,617 | 55.76% |
| NTNX230721C00027500 | 2023-01-27 3:33PM EST | 2023-07-21 | 4.40 | 4.30 | 4.70 | 0.00 | - | 5 | 190 | 52.93% |
| NTNX230818C00027500 | 2023-01-13 11:31AM EST | 2023-08-18 | 3.90 | 4.50 | 5.00 | 0.00 | - | 60 | 61 | 52.10% |
| NTNX231215C00027500 | 2023-01-24 9:45AM EST | 2023-12-15 | 5.83 | 5.40 | 6.80 | 0.00 | - | 1 | 37 | 54.41% |
| NTNX240119C00027500 | 2023-02-06 2:17PM EST | 2024-01-19 | 6.10 | 5.90 | 6.40 | +1.56 | +34.36% | 5 | 105 | 52.06% |
| NTNX250117C00027500 | 2023-02-02 9:54AM EST | 2025-01-17 | 9.00 | 6.50 | 10.40 | 0.00 | - | 2 | 34 | 51.86% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX230217P00027500 | 2023-02-06 2:41PM EST | 2023-02-17 | 0.45 | 0.40 | 0.60 | +0.05 | +12.50% | 17 | 1,502 | 53.52% |
| NTNX230317P00027500 | 2023-02-06 12:43PM EST | 2023-03-17 | 1.48 | 1.35 | 1.65 | +0.08 | +5.71% | 24 | 535 | 54.20% |
| NTNX230421P00027500 | 2023-02-02 3:07PM EST | 2023-04-21 | 1.80 | 1.90 | 2.10 | 0.00 | - | 399 | 1,392 | 51.51% |
| NTNX230721P00027500 | 2023-02-01 2:43PM EST | 2023-07-21 | 3.00 | 2.75 | 3.10 | 0.00 | - | 1 | 837 | 48.07% |
| NTNX230818P00027500 | 2023-02-06 9:30AM EST | 2023-08-18 | 2.90 | 2.90 | 3.30 | -0.95 | -24.68% | 1 | 177 | 46.95% |
| NTNX231215P00027500 | 2022-12-30 3:48PM EST | 2023-12-15 | 4.79 | 3.40 | 4.30 | 0.00 | - | 2 | 22 | 46.85% |
| NTNX240119P00027500 | 2023-01-26 3:55PM EST | 2024-01-19 | 3.90 | 3.60 | 4.00 | 0.00 | - | 3 | 244 | 41.60% |
| NTNX250117P00027500 | 2022-12-21 11:39AM EST | 2025-01-17 | 2.80 | 3.00 | 8.00 | 0.00 | - | - | 2 | 55.96% |
© 2023 Yahoo. All rights reserved.
