Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00065000 | 2024-04-24 2:38PM EDT | 2024-05-17 | 1.28 | 1.10 | 1.30 | -0.01 | -0.78% | 13 | 479 | 45.14% |
| NTNX240621C00065000 | 2024-04-24 2:28PM EDT | 2024-06-21 | 3.65 | 3.40 | 3.60 | +0.08 | +2.24% | 14 | 3,687 | 52.64% |
| NTNX240719C00065000 | 2024-04-24 1:55PM EDT | 2024-07-19 | 4.34 | 4.00 | 4.20 | +0.62 | +16.67% | 11 | 670 | 49.34% |
| NTNX240920C00065000 | 2024-04-18 10:05AM EDT | 2024-09-20 | 5.90 | 5.90 | 6.20 | 0.00 | - | 2 | 9 | 50.49% |
| NTNX241018C00065000 | 2024-04-23 10:54AM EDT | 2024-10-18 | 6.91 | 6.40 | 6.80 | 0.00 | - | 1 | 87 | 49.88% |
| NTNX241220C00065000 | 2024-04-16 9:30AM EDT | 2024-12-20 | 8.50 | 7.50 | 8.30 | 0.00 | - | - | 1 | 50.46% |
| NTNX250117C00065000 | 2024-04-19 3:57PM EDT | 2025-01-17 | 7.34 | 7.50 | 8.60 | 0.00 | - | 13 | 10,934 | 49.21% |
| NTNX250718C00065000 | 2024-04-22 9:34AM EDT | 2025-07-18 | 10.00 | 10.70 | 11.80 | 0.00 | - | 10 | 25 | 49.93% |
| NTNX251219C00065000 | 2024-03-04 12:13PM EDT | 2025-12-19 | 16.28 | 14.90 | 16.30 | 0.00 | - | 10 | 11 | 55.54% |
| NTNX260116C00065000 | 2024-04-22 1:20PM EDT | 2026-01-16 | 12.60 | 12.30 | 14.00 | 0.00 | - | 25 | 168 | 49.15% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00065000 | 2024-04-23 10:33AM EDT | 2024-05-17 | 4.30 | 4.90 | 5.20 | 0.00 | - | 62 | 185 | 41.26% |
| NTNX240621P00065000 | 2024-04-23 3:24PM EDT | 2024-06-21 | 7.20 | 7.00 | 7.30 | 0.00 | - | 2 | 254 | 49.41% |
| NTNX240719P00065000 | 2024-04-22 3:55PM EDT | 2024-07-19 | 8.20 | 7.40 | 7.60 | 0.00 | - | 5 | 497 | 43.29% |
| NTNX240920P00065000 | 2024-04-24 12:04PM EDT | 2024-09-20 | 9.00 | 8.70 | 9.10 | -0.50 | -5.26% | 1 | 1 | 42.71% |
| NTNX241018P00065000 | 2024-04-22 10:39AM EDT | 2024-10-18 | 10.50 | 9.00 | 9.40 | 0.00 | - | 5 | 32 | 40.98% |
| NTNX250117P00065000 | 2024-03-27 11:15AM EDT | 2025-01-17 | 10.33 | 9.30 | 10.50 | 0.00 | - | 5 | 159 | 38.62% |
| NTNX251219P00065000 | 2024-04-24 12:59PM EDT | 2025-12-19 | 12.67 | 11.80 | 13.30 | -0.03 | -0.24% | 87 | 33 | 34.73% |
| NTNX260116P00065000 | 2024-04-24 12:59PM EDT | 2026-01-16 | 12.84 | 12.20 | 13.30 | -0.01 | -0.08% | 87 | 6 | 33.95% |
© 2024 Yahoo. All rights reserved.