Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240816C00045000 | 2024-07-23 9:49AM EDT | 2024-08-16 | 5.70 | 4.40 | 6.80 | 0.00 | - | 6 | 5 | 63.38% |
| NTNX240920C00045000 | 2024-07-23 12:48PM EDT | 2024-09-20 | 7.30 | 6.60 | 8.60 | 0.00 | - | 2 | 9 | 69.17% |
| NTNX241018C00045000 | 2024-02-29 12:18PM EDT | 2024-10-18 | 20.20 | 19.20 | 21.60 | 0.00 | - | - | 1 | 208.89% |
| NTNX241220C00045000 | 2024-07-17 2:58PM EDT | 2024-12-20 | 8.00 | 6.70 | 10.40 | 0.00 | - | 1 | 6 | 51.15% |
| NTNX250117C00045000 | 2024-07-24 11:30AM EDT | 2025-01-17 | 9.50 | 8.10 | 11.20 | 0.00 | - | 100 | 451 | 55.76% |
| NTNX250718C00045000 | 2024-07-17 12:47PM EDT | 2025-07-18 | 11.00 | 11.70 | 13.90 | 0.00 | - | 2 | 9 | 56.81% |
| NTNX251219C00045000 | 2024-07-17 11:37AM EDT | 2025-12-19 | 12.75 | 12.90 | 14.30 | 0.00 | - | 1 | 29 | 51.28% |
| NTNX260116C00045000 | 2024-07-17 2:56PM EDT | 2026-01-16 | 12.75 | 12.50 | 15.90 | 0.00 | - | 15 | 102 | 52.71% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240816P00045000 | 2024-07-26 2:12PM EDT | 2024-08-16 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 70 | 571 | 41.99% |
| NTNX240920P00045000 | 2024-07-25 9:30AM EDT | 2024-09-20 | 2.30 | 1.85 | 3.10 | 0.00 | - | 1 | 499 | 58.91% |
| NTNX241018P00045000 | 2024-07-18 2:08PM EDT | 2024-10-18 | 2.90 | 0.25 | 2.90 | 0.00 | - | 19 | 167 | 53.20% |
| NTNX241220P00045000 | 2024-07-22 9:46AM EDT | 2024-12-20 | 3.80 | 1.45 | 4.50 | 0.00 | - | 1 | 24 | 54.47% |
| NTNX250117P00045000 | 2024-07-18 3:00PM EDT | 2025-01-17 | 4.30 | 1.60 | 4.90 | 0.00 | - | 26 | 435 | 53.15% |
| NTNX250321P00045000 | 2024-07-16 10:07AM EDT | 2025-03-21 | 3.90 | 2.35 | 6.40 | 0.00 | - | - | 1 | 55.93% |
| NTNX250718P00045000 | 2024-07-12 2:31PM EDT | 2025-07-18 | 3.93 | 5.20 | 7.80 | 0.00 | - | 1 | 13 | 53.58% |
| NTNX251219P00045000 | 2024-07-19 9:30AM EDT | 2025-12-19 | 6.39 | 6.20 | 6.90 | 0.00 | - | 22 | 22 | 40.54% |
| NTNX260116P00045000 | 2024-07-19 9:30AM EDT | 2026-01-16 | 6.41 | 6.20 | 8.20 | 0.00 | - | 22 | 35 | 45.45% |
© 2024 Yahoo. All rights reserved.