Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250718C00035000 | 2024-04-29 12:50PM EDT | 35.00 | 31.18 | 35.50 | 40.50 | 0.00 | - | - | 5 | 64.00% |
| NTNX250718C00040000 | 2024-05-15 12:23PM EDT | 40.00 | 33.11 | 31.70 | 36.40 | +33.11 | - | - | 4 | 61.49% |
| NTNX250718C00045000 | 2024-04-02 2:22PM EDT | 45.00 | 22.85 | 20.60 | 25.20 | 0.00 | - | 8 | 9 | 0.00% |
| NTNX250718C00050000 | 2024-03-01 4:49PM EDT | 50.00 | 22.05 | 17.50 | 22.50 | 0.00 | - | 2 | 2 | 34.89% |
| NTNX250718C00052500 | 2024-05-13 10:19AM EDT | 52.50 | 21.00 | 22.30 | 26.80 | +21.00 | - | 8 | 8 | 53.54% |
| NTNX250718C00057500 | 2024-05-01 2:26PM EDT | 57.50 | 14.60 | 18.70 | 21.60 | 0.00 | - | 127 | 134 | 52.81% |
| NTNX250718C00060000 | 2024-04-19 12:15PM EDT | 60.00 | 10.50 | 17.20 | 21.80 | 0.00 | - | 5 | 184 | 58.54% |
| NTNX250718C00062500 | 2024-03-25 10:57AM EDT | 62.50 | 15.60 | 11.80 | 12.70 | 0.00 | - | 1 | 1 | 28.88% |
| NTNX250718C00065000 | 2024-05-15 1:38PM EDT | 65.00 | 15.69 | 16.10 | 18.30 | 0.00 | - | 1,000 | 1,024 | 50.01% |
| NTNX250718C00067500 | 2024-05-10 9:45AM EDT | 67.50 | 13.60 | 12.70 | 16.60 | 0.00 | - | 3 | 14 | 51.73% |
| NTNX250718C00070000 | 2024-05-17 3:44PM EDT | 70.00 | 14.50 | 11.60 | 15.00 | +1.51 | +11.62% | 1 | 3,003 | 49.71% |
| NTNX250718C00072500 | 2024-05-10 9:45AM EDT | 72.50 | 11.20 | 10.30 | 13.60 | 0.00 | - | - | 4 | 48.24% |
| NTNX250718C00075000 | 2024-05-17 3:02PM EDT | 75.00 | 11.10 | 9.40 | 12.00 | +1.10 | +11.00% | 1 | 10 | 45.92% |
| NTNX250718C00080000 | 2024-05-17 12:20PM EDT | 80.00 | 9.66 | 7.10 | 10.40 | +1.36 | +16.39% | 5 | 25 | 46.06% |
| NTNX250718C00085000 | 2024-05-17 11:41AM EDT | 85.00 | 8.20 | 7.30 | 8.90 | +2.70 | +49.09% | 10 | 13 | 45.81% |
| NTNX250718C00095000 | 2024-03-12 1:33PM EDT | 95.00 | 3.20 | 3.40 | 6.70 | 0.00 | - | - | 43 | 46.10% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250718P00030000 | 2024-02-14 12:56PM EDT | 30.00 | 1.40 | 0.40 | 1.55 | 0.00 | - | 5 | 5 | 56.08% |
| NTNX250718P00040000 | 2024-02-29 11:51AM EDT | 40.00 | 2.50 | 2.50 | 3.20 | 0.00 | - | - | 41 | 55.27% |
| NTNX250718P00042500 | 2024-02-23 1:10PM EDT | 42.50 | 3.70 | 2.60 | 3.50 | 0.00 | - | 32 | 27 | 52.11% |
| NTNX250718P00055000 | 2024-04-26 3:14PM EDT | 55.00 | 6.70 | 3.90 | 4.90 | 0.00 | - | 15 | 15 | 40.83% |
| NTNX250718P00057500 | 2024-02-22 4:35PM EDT | 57.50 | 9.10 | 7.00 | 9.30 | 0.00 | - | 3 | 3 | 50.17% |
| NTNX250718P00060000 | 2024-04-02 12:15PM EDT | 60.00 | 10.00 | 6.00 | 8.70 | 0.00 | - | 48 | 87 | 47.69% |
| NTNX250718P00062500 | 2024-05-16 10:54AM EDT | 62.50 | 7.10 | 6.30 | 7.30 | +7.10 | - | - | 2 | 37.88% |
| NTNX250718P00067500 | 2024-03-18 11:36AM EDT | 67.50 | 11.81 | 11.10 | 13.70 | 0.00 | - | 5 | 5 | 51.37% |
| NTNX250718P00085000 | 2024-02-22 11:58AM EDT | 85.00 | 27.90 | 22.20 | 25.50 | 0.00 | - | 10 | 10 | 52.11% |
© 2024 Yahoo. All rights reserved.