Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00060000 | 2024-04-26 12:29PM EDT | 2024-05-17 | 3.37 | 3.30 | 3.50 | +0.82 | +32.16% | 53 | 860 | 44.43% |
| NTNX240621C00060000 | 2024-04-26 2:19PM EDT | 2024-06-21 | 5.90 | 5.90 | 6.20 | +0.20 | +3.51% | 20 | 969 | 54.57% |
| NTNX240719C00060000 | 2024-04-26 2:23PM EDT | 2024-07-19 | 6.70 | 6.70 | 6.90 | +0.60 | +9.84% | 8 | 332 | 51.09% |
| NTNX240920C00060000 | 2024-04-19 11:15AM EDT | 2024-09-20 | 7.15 | 8.40 | 8.80 | 0.00 | - | 1 | 17 | 50.48% |
| NTNX241018C00060000 | 2024-04-12 1:14PM EDT | 2024-10-18 | 10.80 | 9.00 | 9.40 | 0.00 | - | 10 | 12 | 51.11% |
| NTNX250117C00060000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 10.90 | 10.00 | 11.60 | +0.90 | +9.00% | 2 | 1,350 | 52.31% |
| NTNX250718C00060000 | 2024-04-19 12:15PM EDT | 2025-07-18 | 10.50 | 13.50 | 14.30 | 0.00 | - | 5 | 184 | 50.69% |
| NTNX251219C00060000 | 2024-03-18 1:11PM EDT | 2025-12-19 | 17.97 | 13.00 | 16.10 | 0.00 | - | 1 | 3 | 49.77% |
| NTNX260116C00060000 | 2024-04-16 9:30AM EDT | 2026-01-16 | 17.30 | 13.70 | 18.30 | 0.00 | - | 1 | 73 | 55.98% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00060000 | 2024-04-26 10:45AM EDT | 2024-05-17 | 1.50 | 1.50 | 1.70 | -0.60 | -28.57% | 20 | 244 | 41.94% |
| NTNX240621P00060000 | 2024-04-26 2:21PM EDT | 2024-06-21 | 3.90 | 3.80 | 4.10 | -0.20 | -4.88% | 24 | 1,578 | 51.49% |
| NTNX240719P00060000 | 2024-04-26 2:20PM EDT | 2024-07-19 | 4.40 | 4.40 | 4.50 | -0.20 | -4.35% | 11 | 275 | 45.53% |
| NTNX240920P00060000 | 2024-04-25 9:40AM EDT | 2024-09-20 | 6.80 | 5.70 | 6.10 | 0.00 | - | 2 | 5 | 44.96% |
| NTNX241018P00060000 | 2024-03-21 1:55PM EDT | 2024-10-18 | 6.00 | 7.30 | 7.80 | 0.00 | - | 1 | 38 | 51.49% |
| NTNX250117P00060000 | 2024-04-19 11:38AM EDT | 2025-01-17 | 8.45 | 6.00 | 8.30 | 0.00 | - | 5 | 283 | 44.23% |
| NTNX250718P00060000 | 2024-04-02 12:15PM EDT | 2025-07-18 | 10.00 | 8.30 | 9.20 | 0.00 | - | 48 | 87 | 37.51% |
| NTNX251219P00060000 | 2024-04-22 3:36PM EDT | 2025-12-19 | 10.43 | 8.90 | 10.10 | 0.00 | - | 50 | 417 | 35.33% |
| NTNX260116P00060000 | 2024-04-22 3:36PM EDT | 2026-01-16 | 10.58 | 9.10 | 10.30 | 0.00 | - | 50 | 431 | 35.18% |
© 2024 Yahoo. All rights reserved.