Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00067500 | 2024-05-03 2:30PM EDT | 2024-05-17 | 0.55 | 0.35 | 0.50 | +0.05 | +10.00% | 21 | 1,373 | 43.41% |
| NTNX240621C00067500 | 2024-05-03 10:32AM EDT | 2024-06-21 | 3.50 | 2.90 | 3.10 | +0.55 | +18.64% | 13 | 435 | 55.10% |
| NTNX240719C00067500 | 2024-05-03 3:53PM EDT | 2024-07-19 | 3.70 | 3.50 | 3.70 | +0.40 | +12.12% | 9 | 97 | 50.32% |
| NTNX240920C00067500 | 2024-05-01 2:53PM EDT | 2024-09-20 | 6.00 | 5.50 | 5.70 | +0.30 | +5.26% | 4 | 103 | 50.50% |
| NTNX241018C00067500 | 2024-04-22 11:43AM EDT | 2024-10-18 | 4.70 | 5.00 | 6.20 | 0.00 | - | 4 | 41 | 49.08% |
| NTNX241220C00067500 | 2024-05-03 2:56PM EDT | 2024-12-20 | 7.90 | 7.30 | 7.80 | +0.10 | +1.28% | 1 | 197 | 49.96% |
| NTNX250117C00067500 | 2024-04-12 11:00AM EDT | 2025-01-17 | 9.10 | 6.10 | 8.10 | 0.00 | - | 6 | 9 | 48.62% |
| NTNX250718C00067500 | 2024-04-19 12:11PM EDT | 2025-07-18 | 8.70 | 9.30 | 10.80 | 0.00 | - | 8 | 8 | 47.17% |
| NTNX260116C00067500 | 2024-03-18 11:35AM EDT | 2026-01-16 | 14.16 | 10.30 | 13.50 | 0.00 | - | 5 | 10 | 48.10% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00067500 | 2024-05-03 9:37AM EDT | 2024-05-17 | 5.42 | 5.40 | 5.70 | -0.48 | -8.14% | 2 | 23 | 41.50% |
| NTNX240621P00067500 | 2024-04-24 12:26PM EDT | 2024-06-21 | 8.90 | 7.60 | 7.90 | 0.00 | - | 10 | 103 | 50.95% |
| NTNX240719P00067500 | 2024-05-01 12:17PM EDT | 2024-07-19 | 7.61 | 8.10 | 8.30 | -1.49 | -16.37% | 16 | 126 | 44.34% |
| NTNX240920P00067500 | 2024-05-02 10:05AM EDT | 2024-09-20 | 10.60 | 9.50 | 9.80 | 0.00 | - | 1 | 137 | 42.91% |
| NTNX241018P00067500 | 2024-04-29 11:03AM EDT | 2024-10-18 | 10.20 | 9.80 | 10.10 | 0.00 | - | 1 | 60 | 40.98% |
| NTNX250117P00067500 | 2024-04-11 1:32PM EDT | 2025-01-17 | 10.51 | 8.80 | 11.30 | 0.00 | - | 1 | 5 | 38.78% |
| NTNX250718P00067500 | 2024-03-18 11:36AM EDT | 2025-07-18 | 11.81 | 11.10 | 13.70 | 0.00 | - | 5 | 5 | 38.53% |
| NTNX251219P00067500 | 2024-05-03 1:57PM EDT | 2025-12-19 | 12.80 | 12.10 | 15.40 | -0.11 | -0.85% | 75 | 129 | 38.55% |
| NTNX260116P00067500 | 2024-05-03 1:57PM EDT | 2026-01-16 | 12.85 | 11.50 | 15.00 | -0.15 | -1.15% | 75 | 229 | 36.44% |
© 2024 Yahoo. All rights reserved.