Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00035000 | 2024-03-27 10:12AM EDT | 35.00 | 25.60 | 26.40 | 27.70 | 0.00 | - | 2 | 6 | 152.15% |
| NTNX240517C00042500 | 2024-04-19 12:03PM EDT | 42.50 | 16.31 | 19.60 | 20.70 | 0.00 | - | 3 | 3 | 140.72% |
| NTNX240517C00050000 | 2024-04-19 12:33PM EDT | 50.00 | 8.59 | 11.70 | 13.40 | 0.00 | - | 2 | 7 | 88.96% |
| NTNX240517C00052500 | 2024-04-18 2:22PM EDT | 52.50 | 8.00 | 9.80 | 10.20 | 0.00 | - | - | 1 | 72.41% |
| NTNX240517C00055000 | 2024-04-29 10:08AM EDT | 55.00 | 7.30 | 7.50 | 7.90 | 0.00 | - | 1 | 26 | 63.43% |
| NTNX240517C00057500 | 2024-04-26 9:50AM EDT | 57.50 | 5.20 | 5.40 | 5.50 | 0.00 | - | 1 | 48 | 53.61% |
| NTNX240517C00060000 | 2024-04-29 3:03PM EDT | 60.00 | 3.30 | 3.60 | 3.70 | 0.00 | - | 11 | 880 | 50.73% |
| NTNX240517C00062500 | 2024-04-29 3:44PM EDT | 62.50 | 2.40 | 2.20 | 2.30 | +0.20 | +9.09% | 1 | 232 | 48.29% |
| NTNX240517C00065000 | 2024-04-30 10:41AM EDT | 65.00 | 1.46 | 1.30 | 1.40 | +0.26 | +21.67% | 4 | 542 | 48.49% |
| NTNX240517C00067500 | 2024-04-30 10:28AM EDT | 67.50 | 0.80 | 0.70 | 0.85 | -0.10 | -11.11% | 33 | 1,336 | 49.81% |
| NTNX240517C00070000 | 2024-04-30 11:07AM EDT | 70.00 | 0.37 | 0.35 | 0.50 | -0.10 | -17.54% | 34 | 329 | 50.88% |
| NTNX240517C00072500 | 2024-04-30 9:44AM EDT | 72.50 | 0.21 | 0.15 | 0.30 | +0.01 | +5.00% | 1 | 687 | 52.44% |
| NTNX240517C00075000 | 2024-04-29 9:39AM EDT | 75.00 | 0.17 | 0.10 | 0.20 | +0.02 | +15.38% | 10 | 168 | 52.05% |
| NTNX240517C00080000 | 2024-04-26 12:31PM EDT | 80.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 10 | 226 | 84.33% |
| NTNX240517C00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 105.66% |
| NTNX240517C00095000 | 2024-03-27 12:27PM EDT | 95.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 140.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 14 | 146.39% |
| NTNX240517P00047500 | 2024-04-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 91.11% |
| NTNX240517P00050000 | 2024-04-22 1:34PM EDT | 50.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 55.86% |
| NTNX240517P00052500 | 2024-04-29 3:59PM EDT | 52.50 | 0.11 | 0.10 | 2.25 | 0.00 | - | 1 | 33 | 85.50% |
| NTNX240517P00055000 | 2024-04-30 10:29AM EDT | 55.00 | 0.25 | 0.25 | 0.30 | -0.05 | -16.67% | 6 | 395 | 42.87% |
| NTNX240517P00057500 | 2024-04-30 10:33AM EDT | 57.50 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 1 | 494 | 40.48% |
| NTNX240517P00060000 | 2024-04-30 10:30AM EDT | 60.00 | 1.30 | 1.25 | 1.40 | -0.10 | -7.14% | 4 | 252 | 40.14% |
| NTNX240517P00062500 | 2024-04-29 11:42AM EDT | 62.50 | 2.55 | 2.35 | 2.55 | 0.00 | - | 42 | 161 | 39.16% |
| NTNX240517P00065000 | 2024-04-29 1:28PM EDT | 65.00 | 3.80 | 3.80 | 4.10 | 0.00 | - | 18 | 195 | 37.16% |
| NTNX240517P00067500 | 2024-04-12 2:45PM EDT | 67.50 | 5.90 | 5.70 | 6.20 | 0.00 | - | 5 | 23 | 39.31% |
| NTNX240517P00070000 | 2024-03-26 10:39AM EDT | 70.00 | 7.72 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 92.87% |
| NTNX240517P00072500 | 2024-04-17 9:50AM EDT | 72.50 | 10.80 | 9.40 | 10.60 | 0.00 | - | 6 | 6 | 0.00% |
| NTNX240517P00075000 | 2024-04-04 9:48AM EDT | 75.00 | 10.40 | 12.30 | 13.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.