Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00070000 | 2024-05-03 2:54PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.25 | -0.07 | -31.82% | 11 | 352 | 45.12% |
| NTNX240621C00070000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 2.35 | 2.00 | 2.35 | 0.00 | - | 25 | 591 | 53.44% |
| NTNX240719C00070000 | 2024-05-03 1:09PM EDT | 2024-07-19 | 3.10 | 2.75 | 2.90 | +0.25 | +8.77% | 4 | 152 | 49.67% |
| NTNX240920C00070000 | 2024-04-29 11:38AM EDT | 2024-09-20 | 4.85 | 4.60 | 4.90 | 0.00 | - | 5 | 10 | 50.46% |
| NTNX241018C00070000 | 2024-05-02 1:41PM EDT | 2024-10-18 | 5.20 | 4.10 | 5.40 | 0.00 | - | 114 | 1,650 | 49.10% |
| NTNX241220C00070000 | 2024-04-22 11:30AM EDT | 2024-12-20 | 5.20 | 6.40 | 7.00 | 0.00 | - | - | 12 | 50.05% |
| NTNX250117C00070000 | 2024-05-01 12:28PM EDT | 2025-01-17 | 6.60 | 5.10 | 8.10 | 0.00 | - | 25 | 183 | 52.54% |
| NTNX250718C00070000 | 2024-03-27 3:08PM EDT | 2025-07-18 | 10.20 | 9.10 | 9.90 | 0.00 | - | 1 | 13 | 46.86% |
| NTNX251219C00070000 | 2024-04-09 3:49PM EDT | 2025-12-19 | 14.29 | 10.10 | 11.50 | 0.00 | - | 38 | 46 | 45.39% |
| NTNX260116C00070000 | 2024-04-26 9:57AM EDT | 2026-01-16 | 11.84 | 10.40 | 12.20 | 0.00 | - | 25 | 38 | 46.53% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00070000 | 2024-03-26 10:39AM EDT | 2024-05-17 | 7.72 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 112.94% |
| NTNX240621P00070000 | 2024-04-12 10:42AM EDT | 2024-06-21 | 9.20 | 9.40 | 11.50 | 0.00 | - | 7 | 24 | 59.77% |
| NTNX240719P00070000 | 2024-04-22 2:21PM EDT | 2024-07-19 | 11.30 | 9.80 | 11.80 | 0.00 | - | 5 | 62 | 51.00% |
| NTNX241018P00070000 | 2024-05-02 1:43PM EDT | 2024-10-18 | 11.90 | 11.40 | 11.70 | 0.00 | - | 55 | 253 | 40.20% |
| NTNX250117P00070000 | 2024-04-11 10:45AM EDT | 2025-01-17 | 11.90 | 10.00 | 13.90 | 0.00 | - | - | 7 | 43.15% |
| NTNX251219P00070000 | 2024-05-01 3:00PM EDT | 2025-12-19 | 13.75 | 13.60 | 14.80 | 0.00 | - | 34 | 122 | 31.34% |
| NTNX260116P00070000 | 2024-05-01 3:00PM EDT | 2026-01-16 | 13.80 | 13.80 | 15.00 | 0.00 | - | 34 | 122 | 31.25% |
© 2024 Yahoo. All rights reserved.