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 | 148.54% |
| NTNX240517C00042500 | 2024-04-19 12:03PM EDT | 42.50 | 16.31 | 17.70 | 22.00 | 0.00 | - | 3 | 3 | 120.61% |
| NTNX240517C00050000 | 2024-04-19 12:33PM EDT | 50.00 | 8.59 | 10.10 | 13.90 | 0.00 | - | 2 | 7 | 64.16% |
| NTNX240517C00052500 | 2024-04-18 2:22PM EDT | 52.50 | 8.00 | 7.70 | 11.10 | 0.00 | - | - | 1 | 97.66% |
| NTNX240517C00055000 | 2024-04-22 12:58PM EDT | 55.00 | 5.33 | 5.60 | 9.10 | 0.00 | - | 6 | 26 | 51.51% |
| NTNX240517C00057500 | 2024-04-23 3:29PM EDT | 57.50 | 5.20 | 5.00 | 5.30 | +0.29 | +5.91% | 1 | 48 | 47.95% |
| NTNX240517C00060000 | 2024-04-26 12:29PM EDT | 60.00 | 3.37 | 3.30 | 3.50 | +0.82 | +32.16% | 53 | 860 | 44.43% |
| NTNX240517C00062500 | 2024-04-26 12:07PM EDT | 62.50 | 2.15 | 2.05 | 2.20 | +0.72 | +50.35% | 7 | 236 | 43.75% |
| NTNX240517C00065000 | 2024-04-26 11:20AM EDT | 65.00 | 1.30 | 1.15 | 1.40 | +0.25 | +23.81% | 42 | 514 | 45.46% |
| NTNX240517C00067500 | 2024-04-26 1:15PM EDT | 67.50 | 0.75 | 0.60 | 0.80 | +0.15 | +25.00% | 112 | 1,220 | 45.41% |
| NTNX240517C00070000 | 2024-04-26 10:26AM EDT | 70.00 | 0.43 | 0.30 | 0.45 | +0.08 | +22.86% | 10 | 322 | 46.00% |
| NTNX240517C00072500 | 2024-04-25 2:17PM EDT | 72.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2 | 531 | 44.43% |
| NTNX240517C00075000 | 2024-04-23 10:22AM EDT | 75.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 168 | 48.44% |
| NTNX240517C00080000 | 2024-04-26 12:31PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 10 | 226 | 50.78% |
| NTNX240517C00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 73.63% |
| NTNX240517C00095000 | 2024-03-27 12:27PM EDT | 95.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 130.18% |
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 | 135.16% |
| NTNX240517P00047500 | 2024-04-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 61.72% |
| NTNX240517P00050000 | 2024-04-22 1:34PM EDT | 50.00 | 0.22 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 77.73% |
| NTNX240517P00052500 | 2024-04-26 11:53AM EDT | 52.50 | 0.20 | 0.10 | 1.40 | -0.05 | -20.00% | 1 | 33 | 66.70% |
| NTNX240517P00055000 | 2024-04-26 10:26AM EDT | 55.00 | 0.33 | 0.25 | 0.35 | -0.45 | -57.69% | 10 | 388 | 41.11% |
| NTNX240517P00057500 | 2024-04-26 11:54AM EDT | 57.50 | 0.73 | 0.70 | 0.80 | -0.27 | -27.00% | 11 | 488 | 40.53% |
| NTNX240517P00060000 | 2024-04-26 10:45AM EDT | 60.00 | 1.50 | 1.50 | 1.70 | -0.60 | -28.57% | 20 | 244 | 41.94% |
| NTNX240517P00062500 | 2024-04-24 3:52PM EDT | 62.50 | 2.60 | 2.70 | 2.90 | -0.70 | -21.21% | 1 | 125 | 41.38% |
| NTNX240517P00065000 | 2024-04-23 10:33AM EDT | 65.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 62 | 185 | 42.87% |
| NTNX240517P00067500 | 2024-04-12 2:45PM EDT | 67.50 | 5.90 | 6.10 | 6.60 | 0.00 | - | 5 | 23 | 44.53% |
| NTNX240517P00070000 | 2024-03-26 10:39AM EDT | 70.00 | 7.72 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 84.77% |
| NTNX240517P00072500 | 2024-04-17 9:50AM EDT | 72.50 | 10.80 | 9.00 | 12.30 | 0.00 | - | 6 | 6 | 80.86% |
| NTNX240517P00075000 | 2024-04-04 9:48AM EDT | 75.00 | 10.40 | 11.40 | 15.30 | 0.00 | - | 4 | 0 | 101.37% |
© 2024 Yahoo. All rights reserved.