Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00062500 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.85 | 1.80 | 1.90 | -0.06 | -3.14% | 82 | 248 | 41.60% |
| NTNX240621C00062500 | 2024-05-03 1:58PM EDT | 2024-06-21 | 5.00 | 4.70 | 5.00 | +0.40 | +8.70% | 9 | 461 | 54.70% |
| NTNX240719C00062500 | 2024-05-03 2:10PM EDT | 2024-07-19 | 5.70 | 5.50 | 5.70 | +0.40 | +7.55% | 22 | 385 | 50.24% |
| NTNX240920C00062500 | 2024-04-29 2:41PM EDT | 2024-09-20 | 8.10 | 7.60 | 7.80 | +0.50 | +6.58% | 1 | 15 | 51.01% |
| NTNX241018C00062500 | 2024-04-29 2:46PM EDT | 2024-10-18 | 8.10 | 8.00 | 8.40 | 0.00 | - | 3 | 138 | 50.77% |
| NTNX241220C00062500 | 2024-04-23 10:12AM EDT | 2024-12-20 | 9.74 | 9.50 | 10.00 | 0.00 | - | 4 | 7 | 50.23% |
| NTNX250117C00062500 | 2024-04-29 11:37AM EDT | 2025-01-17 | 9.98 | 8.40 | 11.70 | 0.00 | - | 5 | 28 | 56.97% |
| NTNX250718C00062500 | 2024-03-25 10:57AM EDT | 2025-07-18 | 15.60 | 11.80 | 12.70 | 0.00 | - | 1 | 1 | 47.43% |
| NTNX251219C00062500 | 2024-04-26 10:16AM EDT | 2025-12-19 | 15.00 | 13.30 | 14.70 | 0.00 | - | 2 | 3 | 47.38% |
| NTNX260116C00062500 | 2024-04-02 3:03PM EDT | 2026-01-16 | 15.50 | 13.60 | 15.00 | 0.00 | - | 2 | 3 | 47.27% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00062500 | 2024-05-03 3:34PM EDT | 2024-05-17 | 1.85 | 1.85 | 2.05 | -0.47 | -20.26% | 25 | 151 | 39.36% |
| NTNX240621P00062500 | 2024-05-03 2:29PM EDT | 2024-06-21 | 4.50 | 4.60 | 4.80 | -0.50 | -10.00% | 6 | 580 | 50.20% |
| NTNX240719P00062500 | 2024-05-03 3:53PM EDT | 2024-07-19 | 5.10 | 5.10 | 5.30 | 0.00 | - | 28 | 475 | 45.31% |
| NTNX241018P00062500 | 2024-04-30 10:13AM EDT | 2024-10-18 | 7.20 | 6.90 | 7.20 | 0.00 | - | 1 | 84 | 42.03% |
| NTNX250117P00062500 | 2024-04-24 3:49PM EDT | 2025-01-17 | 8.78 | 7.60 | 8.40 | 0.00 | - | 2 | 18 | 39.65% |
| NTNX251219P00062500 | 2024-04-23 9:50AM EDT | 2025-12-19 | 11.15 | 9.40 | 10.80 | 0.00 | - | 21 | 281 | 33.86% |
| NTNX260116P00062500 | 2024-04-23 9:50AM EDT | 2026-01-16 | 11.31 | 9.70 | 10.80 | 0.00 | - | 21 | 337 | 33.10% |
© 2024 Yahoo. All rights reserved.