Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240816C00055000 | 2024-07-26 2:11PM EDT | 2024-08-16 | 0.36 | 0.25 | 0.35 | +0.06 | +20.00% | 17 | 1,365 | 40.63% |
| NTNX240920C00055000 | 2024-07-26 12:17PM EDT | 2024-09-20 | 2.15 | 1.95 | 2.15 | +0.03 | +1.42% | 10 | 860 | 52.49% |
| NTNX241018C00055000 | 2024-07-26 3:57PM EDT | 2024-10-18 | 2.50 | 2.50 | 2.60 | -0.05 | -1.96% | 2 | 544 | 49.10% |
| NTNX241220C00055000 | 2024-07-25 3:18PM EDT | 2024-12-20 | 4.27 | 4.10 | 4.70 | 0.00 | - | 1 | 435 | 51.93% |
| NTNX250117C00055000 | 2024-07-25 9:33AM EDT | 2025-01-17 | 4.30 | 4.00 | 4.80 | 0.00 | - | 1 | 1,302 | 50.56% |
| NTNX250321C00055000 | 2024-07-23 3:40PM EDT | 2025-03-21 | 6.35 | 4.50 | 7.20 | 0.00 | - | 71 | 75 | 58.46% |
| NTNX250620C00055000 | 2024-07-15 10:08AM EDT | 2025-06-20 | 9.65 | 5.10 | 8.90 | 0.00 | - | 1 | 1 | 58.81% |
| NTNX250718C00055000 | 2024-07-18 10:40AM EDT | 2025-07-18 | 6.30 | 7.00 | 9.20 | 0.00 | - | 1 | 92 | 52.34% |
| NTNX251219C00055000 | 2024-07-19 9:30AM EDT | 2025-12-19 | 8.33 | 8.60 | 11.50 | 0.00 | - | 1 | 1,166 | 52.15% |
| NTNX260116C00055000 | 2024-07-23 11:09AM EDT | 2026-01-16 | 9.45 | 7.90 | 11.40 | 0.00 | - | 2 | 281 | 56.48% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240816P00055000 | 2024-07-25 10:59AM EDT | 2024-08-16 | 6.33 | 3.60 | 7.80 | 0.00 | - | 10 | 80 | 89.75% |
| NTNX240920P00055000 | 2024-07-23 12:22PM EDT | 2024-09-20 | 6.80 | 7.20 | 7.40 | 0.00 | - | 12 | 240 | 49.29% |
| NTNX241018P00055000 | 2024-07-23 10:15AM EDT | 2024-10-18 | 7.30 | 7.40 | 7.80 | 0.00 | - | 4 | 265 | 44.87% |
| NTNX241220P00055000 | 2024-07-23 10:13AM EDT | 2024-12-20 | 8.50 | 8.80 | 9.30 | 0.00 | - | 1 | 10 | 46.46% |
| NTNX250117P00055000 | 2024-07-19 12:19PM EDT | 2025-01-17 | 9.80 | 6.80 | 10.70 | 0.00 | - | 3 | 238 | 52.98% |
| NTNX250321P00055000 | 2024-07-23 10:24AM EDT | 2025-03-21 | 9.35 | 7.60 | 11.60 | 0.00 | - | 10 | 0 | 51.10% |
| NTNX250718P00055000 | 2024-07-16 10:11AM EDT | 2025-07-18 | 10.05 | 10.60 | 12.30 | 0.00 | - | 1 | 15 | 45.33% |
| NTNX251219P00055000 | 2024-07-18 9:30AM EDT | 2025-12-19 | 11.93 | 9.50 | 14.40 | 0.00 | - | 7 | 191 | 46.90% |
| NTNX260116P00055000 | 2024-07-18 9:30AM EDT | 2026-01-16 | 12.05 | 9.60 | 14.50 | 0.00 | - | 7 | 144 | 46.08% |
© 2024 Yahoo. All rights reserved.