Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241018C00062500 | 2024-10-04 3:13PM EDT | 2024-10-18 | 0.88 | 0.80 | 0.95 | +0.46 | +109.52% | 249 | 1,858 | 34.86% |
| NTNX241115C00062500 | 2024-10-04 3:29PM EDT | 2024-11-15 | 2.28 | 1.55 | 2.30 | +0.93 | +68.89% | 11 | 71 | 36.67% |
| NTNX241220C00062500 | 2024-10-04 3:35PM EDT | 2024-12-20 | 4.35 | 3.80 | 4.40 | +1.40 | +47.46% | 22 | 309 | 45.95% |
| NTNX250117C00062500 | 2024-10-04 3:43PM EDT | 2025-01-17 | 4.90 | 4.70 | 5.20 | +1.40 | +40.00% | 22 | 216 | 45.44% |
| NTNX250321C00062500 | 2024-10-04 11:01AM EDT | 2025-03-21 | 6.40 | 5.50 | 8.80 | +1.50 | +30.61% | 8 | 116 | 57.83% |
| NTNX250417C00062500 | 2024-09-27 11:20AM EDT | 2025-04-17 | 6.00 | 5.80 | 9.00 | 0.00 | - | 29 | 29 | 54.79% |
| NTNX250620C00062500 | 2024-09-05 2:49PM EDT | 2025-06-20 | 9.84 | 7.80 | 8.10 | 0.00 | - | 1 | 105 | 43.07% |
| NTNX250718C00062500 | 2024-09-03 12:23PM EDT | 2025-07-18 | 9.20 | 7.00 | 9.30 | 0.00 | - | 1 | 135 | 46.53% |
| NTNX250919C00062500 | 2024-09-05 1:02PM EDT | 2025-09-19 | 10.30 | 7.20 | 11.40 | 0.00 | - | 1 | 3 | 51.09% |
| NTNX251219C00062500 | 2024-09-05 1:02PM EDT | 2025-12-19 | 11.10 | 10.00 | 10.60 | 0.00 | - | 1 | 655 | 42.44% |
| NTNX260116C00062500 | 2024-10-03 3:54PM EDT | 2026-01-16 | 9.33 | 10.20 | 10.60 | 0.00 | - | 1 | 2,115 | 41.16% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241018P00062500 | 2024-10-04 9:53AM EDT | 2024-10-18 | 3.10 | 2.30 | 3.70 | -2.48 | -44.44% | 1 | 187 | 61.18% |
| NTNX241115P00062500 | 2024-10-04 11:01AM EDT | 2024-11-15 | 3.70 | 3.40 | 3.60 | -2.18 | -37.07% | 2 | 20 | 33.20% |
| NTNX241220P00062500 | 2024-10-04 1:19PM EDT | 2024-12-20 | 5.30 | 4.30 | 5.40 | -1.70 | -24.29% | 2 | 101 | 40.72% |
| NTNX250117P00062500 | 2024-10-03 10:37AM EDT | 2025-01-17 | 7.30 | 5.50 | 6.00 | 0.00 | - | 2 | 230 | 39.44% |
| NTNX250321P00062500 | 2024-09-20 12:59PM EDT | 2025-03-21 | 7.20 | 6.70 | 9.10 | 0.00 | - | 5 | 6 | 50.01% |
| NTNX250417P00062500 | 2024-09-26 11:16AM EDT | 2025-04-17 | 6.90 | 6.10 | 9.10 | 0.00 | - | 28 | 86 | 46.40% |
| NTNX250620P00062500 | 2024-09-04 3:51PM EDT | 2025-06-20 | 7.00 | 7.00 | 9.90 | 0.00 | - | - | 125 | 44.18% |
| NTNX250718P00062500 | 2024-07-18 9:37AM EDT | 2025-07-18 | 16.70 | 11.50 | 14.90 | 0.00 | - | 1 | 6 | 57.51% |
| NTNX251219P00062500 | 2024-09-19 3:24PM EDT | 2025-12-19 | 10.50 | 8.10 | 9.40 | 0.00 | - | 1 | 94 | 31.95% |
| NTNX260116P00062500 | 2024-09-23 10:52AM EDT | 2026-01-16 | 9.60 | 8.60 | 9.50 | 0.00 | - | 1 | 206 | 31.35% |
© 2024 Yahoo. All rights reserved.