UK markets open in 6 hours 16 minutes
NIKKEI 225
38,295.57 +93.20 (+0.24%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.28 +0.29 (+0.37%) GOLD FUTURES
2,315.60 -6.70 (-0.29%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,143.15 -966.79 (-1.93%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 0.00% |
| NTNX240517C00042500 | 2024-04-19 12:03PM EDT | 42.50 | 16.31 | 23.30 | 25.40 | 0.00 | - | 3 | 3 | 204.00% |
| NTNX240517C00050000 | 2024-04-19 12:33PM EDT | 50.00 | 8.59 | 15.70 | 18.30 | 0.00 | - | 2 | 7 | 151.17% |
| NTNX240517C00052500 | 2024-04-18 2:22PM EDT | 52.50 | 8.00 | 12.60 | 15.90 | 0.00 | - | - | 1 | 117.48% |
| NTNX240517C00055000 | 2024-05-08 9:33AM EDT | 55.00 | 11.00 | 9.70 | 13.30 | +3.70 | +50.68% | 1 | 26 | 84.18% |
| NTNX240517C00057500 | 2024-05-01 12:57PM EDT | 57.50 | 4.60 | 8.70 | 9.10 | 0.00 | - | 1 | 48 | 61.43% |
| NTNX240517C00060000 | 2024-05-08 1:27PM EDT | 60.00 | 6.53 | 6.30 | 6.60 | +0.73 | +12.59% | 14 | 859 | 57.13% |
| NTNX240517C00062500 | 2024-05-08 10:52AM EDT | 62.50 | 4.46 | 4.10 | 4.40 | +1.21 | +37.23% | 3 | 280 | 50.29% |
| NTNX240517C00065000 | 2024-05-08 3:59PM EDT | 65.00 | 2.30 | 2.25 | 2.45 | +0.50 | +27.78% | 91 | 719 | 43.31% |
| NTNX240517C00067500 | 2024-05-08 3:15PM EDT | 67.50 | 1.16 | 1.05 | 1.20 | +0.26 | +28.89% | 47 | 1,534 | 42.29% |
| NTNX240517C00070000 | 2024-05-08 3:35PM EDT | 70.00 | 0.49 | 0.40 | 0.50 | +0.14 | +40.00% | 284 | 352 | 42.04% |
| NTNX240517C00072500 | 2024-05-08 11:10AM EDT | 72.50 | 0.20 | 0.10 | 0.25 | +0.01 | +5.26% | 1,006 | 662 | 46.00% |
| NTNX240517C00075000 | 2024-05-08 1:16PM EDT | 75.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 11 | 168 | 51.37% |
| NTNX240517C00080000 | 2024-04-26 12:31PM EDT | 80.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 10 | 226 | 93.65% |
| NTNX240517C00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 114.26% |
| NTNX240517C00095000 | 2024-03-27 12:27PM EDT | 95.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 172.17% |
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 | 1.00 | 0.00 | - | 4 | 14 | 213.87% |
| NTNX240517P00047500 | 2024-04-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 164.45% |
| NTNX240517P00050000 | 2024-05-01 3:07PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 98.83% |
| NTNX240517P00052500 | 2024-05-08 3:24PM EDT | 52.50 | 0.05 | 0.05 | 0.20 | +0.01 | +25.00% | 10 | 31 | 84.38% |
| NTNX240517P00055000 | 2024-05-08 3:53PM EDT | 55.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 21 | 389 | 63.67% |
| NTNX240517P00057500 | 2024-05-08 3:08PM EDT | 57.50 | 0.13 | 0.05 | 0.20 | -0.06 | -31.58% | 2 | 475 | 56.06% |
| NTNX240517P00060000 | 2024-05-08 2:53PM EDT | 60.00 | 0.15 | 0.10 | 0.25 | -0.07 | -31.82% | 37 | 776 | 50.10% |
| NTNX240517P00062500 | 2024-05-08 12:59PM EDT | 62.50 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 6 | 223 | 40.28% |
| NTNX240517P00065000 | 2024-05-08 3:58PM EDT | 65.00 | 1.03 | 0.95 | 1.05 | -0.37 | -26.43% | 235 | 255 | 38.48% |
| NTNX240517P00067500 | 2024-05-08 3:53PM EDT | 67.50 | 2.20 | 2.20 | 2.40 | -3.22 | -59.41% | 61 | 21 | 40.04% |
| NTNX240517P00070000 | 2024-03-26 10:39AM EDT | 70.00 | 7.72 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 199.41% |
| NTNX240517P00072500 | 2024-05-02 10:28AM EDT | 72.50 | 11.27 | 6.20 | 6.60 | 0.00 | - | 3 | 6 | 48.93% |
| NTNX240517P00075000 | 2024-05-08 3:42PM EDT | 75.00 | 8.60 | 7.30 | 9.00 | -1.80 | -17.31% | 10 | 0 | 55.47% |
© 2024 Yahoo. All rights reserved.