U.S. markets open in 5 hours 56 minutes

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
32.47-0.86 (-2.58%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX210129C000250002021-01-20 9:42AM EST25.007.100.000.000.00-3000.00%
NTNX210129C000255002021-01-19 12:00AM EST25.505.450.000.000.00--00.00%
NTNX210129C000275002021-01-25 1:50PM EST27.505.900.000.000.00-500.00%
NTNX210129C000280002021-01-26 11:30AM EST28.004.700.000.000.00-400.00%
NTNX210129C000290002021-01-25 3:11PM EST29.004.200.000.000.00-500.00%
NTNX210129C000295002020-12-22 12:35PM EST29.504.652.014.200.00-2087.50%
NTNX210129C000300002021-01-26 3:56PM EST30.002.590.000.000.00-900.00%
NTNX210129C000310002021-01-26 1:50PM EST31.001.800.000.000.00-300.00%
NTNX210129C000315002021-01-26 10:16AM EST31.502.580.000.000.00-700.00%
NTNX210129C000320002021-01-26 3:02PM EST32.001.050.000.000.00-1300.00%
NTNX210129C000325002021-01-26 3:47PM EST32.500.680.000.000.00-14200.39%
NTNX210129C000330002021-01-26 3:46PM EST33.000.510.000.000.00-32906.25%
NTNX210129C000335002021-01-26 3:42PM EST33.500.330.000.000.00-78012.50%
NTNX210129C000340002021-01-26 3:59PM EST34.000.240.000.000.00-362012.50%
NTNX210129C000345002021-01-26 3:31PM EST34.500.160.000.000.00-372025.00%
NTNX210129C000350002021-01-26 3:11PM EST35.000.130.000.000.00-54025.00%
NTNX210129C000355002021-01-26 3:17PM EST35.500.100.000.000.00-1025.00%
NTNX210129C000360002021-01-26 10:58AM EST36.000.120.000.000.00-8025.00%
NTNX210129C000365002021-01-26 9:52AM EST36.500.140.000.000.00-6025.00%
NTNX210129C000370002021-01-22 12:05PM EST37.000.140.000.000.00-2050.00%
NTNX210129C000375002021-01-25 11:56AM EST37.500.050.000.000.00-2050.00%
NTNX210129C000380002021-01-25 10:59AM EST38.000.090.000.000.00-5050.00%
NTNX210129C000390002021-01-25 3:05PM EST39.000.060.000.000.00-6050.00%
NTNX210129C000400002020-12-24 11:16AM EST40.000.430.000.480.00-5065172.66%
NTNX210129C000450002021-01-26 2:04PM EST45.000.030.000.000.00-10050.00%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX210129P000240002021-01-25 11:50AM EST24.000.010.000.000.00-1050.00%
NTNX210129P000265002020-12-29 2:33PM EST26.500.320.000.000.00--050.00%
NTNX210129P000270002021-01-25 9:30AM EST27.000.030.000.000.00-1050.00%
NTNX210129P000275002021-01-26 12:24PM EST27.500.070.000.000.00-10050.00%
NTNX210129P000280002021-01-20 9:49AM EST28.000.070.000.000.00-1050.00%
NTNX210129P000285002021-01-20 12:48PM EST28.500.070.000.000.00-5050.00%
NTNX210129P000290002021-01-20 9:49AM EST29.000.150.000.000.00-1025.00%
NTNX210129P000295002021-01-07 9:47AM EST29.501.000.000.000.00--025.00%
NTNX210129P000300002021-01-26 9:43AM EST30.000.100.000.000.00-1025.00%
NTNX210129P000305002021-01-21 1:01PM EST30.500.130.000.000.00-2025.00%
NTNX210129P000310002021-01-26 11:05AM EST31.000.200.000.000.00-12012.50%
NTNX210129P000315002021-01-26 12:22PM EST31.500.370.000.000.00-11012.50%
NTNX210129P000320002021-01-26 12:09PM EST32.000.520.000.000.00-3306.25%
NTNX210129P000325002021-01-26 2:14PM EST32.500.590.000.000.00-76100.00%
NTNX210129P000330002021-01-26 10:14AM EST33.000.850.000.000.00-1000.00%
NTNX210129P000335002021-01-26 10:16AM EST33.500.990.000.000.00-1200.00%
NTNX210129P000340002021-01-26 3:56PM EST34.001.740.000.000.00-200.00%
NTNX210129P000350002020-12-23 11:03AM EST35.002.672.022.810.00--691.80%
NTNX210129P000355002020-12-23 10:15AM EST35.503.052.432.780.00--10.00%
NTNX210129P000370002020-12-28 1:26PM EST37.004.800.000.000.00--00.00%