Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00055000 | 2024-05-08 9:33AM EDT | 2024-05-17 | 11.00 | 11.10 | 14.90 | 0.00 | - | 1 | 27 | 113.09% |
| NTNX240621C00055000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 14.20 | 13.20 | 15.50 | +4.72 | +49.79% | 1 | 255 | 74.07% |
| NTNX240719C00055000 | 2024-04-29 12:00PM EDT | 2024-07-19 | 15.00 | 12.80 | 15.60 | +4.60 | +44.23% | 5 | 68 | 55.35% |
| NTNX240920C00055000 | 2024-05-08 12:11PM EDT | 2024-09-20 | 15.20 | 13.80 | 16.00 | 0.00 | - | 1 | 3 | 56.18% |
| NTNX241018C00055000 | 2024-03-28 10:05AM EDT | 2024-10-18 | 13.10 | 11.80 | 12.20 | 0.00 | - | 6 | 7 | 0.00% |
| NTNX241220C00055000 | 2024-04-23 11:38AM EDT | 2024-12-20 | 12.90 | 15.40 | 19.20 | 0.00 | - | - | 1 | 51.39% |
| NTNX250117C00055000 | 2024-04-30 11:36AM EDT | 2025-01-17 | 13.75 | 15.60 | 20.20 | 0.00 | - | 6 | 1,192 | 51.88% |
| NTNX251219C00055000 | 2024-02-29 3:37PM EDT | 2025-12-19 | 20.00 | 18.70 | 19.60 | 0.00 | - | 2 | 1,202 | 40.19% |
| NTNX260116C00055000 | 2024-04-22 10:37AM EDT | 2026-01-16 | 16.60 | 21.10 | 24.50 | 0.00 | - | 1 | 234 | 50.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00055000 | 2024-05-10 1:33PM EDT | 2024-05-17 | 0.08 | 0.05 | 0.10 | +0.02 | +33.33% | 20 | 391 | 78.52% |
| NTNX240621P00055000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.75 | 0.45 | 0.90 | -0.15 | -16.67% | 104 | 160 | 52.78% |
| NTNX240719P00055000 | 2024-05-09 2:56PM EDT | 2024-07-19 | 1.08 | 0.90 | 1.10 | 0.00 | - | 4 | 195 | 47.93% |
| NTNX240920P00055000 | 2024-05-03 11:11AM EDT | 2024-09-20 | 3.30 | 0.90 | 2.45 | 0.00 | - | 3 | 21 | 47.89% |
| NTNX241018P00055000 | 2024-05-10 1:37PM EDT | 2024-10-18 | 2.50 | 2.25 | 3.20 | 0.00 | - | 191 | 200 | 49.40% |
| NTNX250117P00055000 | 2024-05-08 9:36AM EDT | 2025-01-17 | 3.90 | 3.10 | 3.80 | 0.00 | - | 3 | 139 | 43.10% |
| NTNX250718P00055000 | 2024-04-26 3:14PM EDT | 2025-07-18 | 6.70 | 4.30 | 5.00 | 0.00 | - | 15 | 15 | 38.16% |
| NTNX251219P00055000 | 2024-03-01 10:30AM EDT | 2025-12-19 | 7.22 | 8.10 | 9.00 | 0.00 | - | 4 | 167 | 47.36% |
| NTNX260116P00055000 | 2024-03-01 10:30AM EDT | 2026-01-16 | 7.37 | 8.20 | 9.00 | 0.00 | - | 4 | 117 | 46.28% |
© 2024 Yahoo. All rights reserved.