U.S. markets open in 5 hours 56 minutes
S&P Futures
3,836.50-6.00(-0.16%)Dow Futures
30,756.00-86.00(-0.28%)Nasdaq Futures
13,533.75+48.25(+0.36%)
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
CallsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX210129C00025000 | 2021-01-20 9:42AM EST | 25.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NTNX210129C00025500 | 2021-01-19 12:00AM EST | 25.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NTNX210129C00027500 | 2021-01-25 1:50PM EST | 27.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTNX210129C00028000 | 2021-01-26 11:30AM EST | 28.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NTNX210129C00029000 | 2021-01-25 3:11PM EST | 29.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NTNX210129C00029500 | 2020-12-22 12:35PM EST | 29.50 | 4.65 | 2.01 | 4.20 | 0.00 | - | 2 | 0 | 87.50% |
| NTNX210129C00030000 | 2021-01-26 3:56PM EST | 30.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NTNX210129C00031000 | 2021-01-26 1:50PM EST | 31.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NTNX210129C00031500 | 2021-01-26 10:16AM EST | 31.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NTNX210129C00032000 | 2021-01-26 3:02PM EST | 32.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NTNX210129C00032500 | 2021-01-26 3:47PM EST | 32.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.39% |
| NTNX210129C00033000 | 2021-01-26 3:46PM EST | 33.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 6.25% |
| NTNX210129C00033500 | 2021-01-26 3:42PM EST | 33.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| NTNX210129C00034000 | 2021-01-26 3:59PM EST | 34.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 12.50% |
| NTNX210129C00034500 | 2021-01-26 3:31PM EST | 34.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
| NTNX210129C00035000 | 2021-01-26 3:11PM EST | 35.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 25.00% |
| NTNX210129C00035500 | 2021-01-26 3:17PM EST | 35.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTNX210129C00036000 | 2021-01-26 10:58AM EST | 36.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| NTNX210129C00036500 | 2021-01-26 9:52AM EST | 36.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NTNX210129C00037000 | 2021-01-22 12:05PM EST | 37.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTNX210129C00037500 | 2021-01-25 11:56AM EST | 37.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| NTNX210129C00038000 | 2021-01-25 10:59AM EST | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NTNX210129C00039000 | 2021-01-25 3:05PM EST | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| NTNX210129C00040000 | 2020-12-24 11:16AM EST | 40.00 | 0.43 | 0.00 | 0.48 | 0.00 | - | 50 | 65 | 172.66% |
| NTNX210129C00045000 | 2021-01-26 2:04PM EST | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
PutsforJanuary 29, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX210129P00024000 | 2021-01-25 11:50AM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTNX210129P00026500 | 2020-12-29 2:33PM EST | 26.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NTNX210129P00027000 | 2021-01-25 9:30AM EST | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTNX210129P00027500 | 2021-01-26 12:24PM EST | 27.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| NTNX210129P00028000 | 2021-01-20 9:49AM EST | 28.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NTNX210129P00028500 | 2021-01-20 12:48PM EST | 28.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NTNX210129P00029000 | 2021-01-20 9:49AM EST | 29.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTNX210129P00029500 | 2021-01-07 9:47AM EST | 29.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NTNX210129P00030000 | 2021-01-26 9:43AM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NTNX210129P00030500 | 2021-01-21 1:01PM EST | 30.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NTNX210129P00031000 | 2021-01-26 11:05AM EST | 31.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NTNX210129P00031500 | 2021-01-26 12:22PM EST | 31.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NTNX210129P00032000 | 2021-01-26 12:09PM EST | 32.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| NTNX210129P00032500 | 2021-01-26 2:14PM EST | 32.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 0.00% |
| NTNX210129P00033000 | 2021-01-26 10:14AM EST | 33.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NTNX210129P00033500 | 2021-01-26 10:16AM EST | 33.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NTNX210129P00034000 | 2021-01-26 3:56PM EST | 34.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NTNX210129P00035000 | 2020-12-23 11:03AM EST | 35.00 | 2.67 | 2.02 | 2.81 | 0.00 | - | - | 6 | 91.80% |
| NTNX210129P00035500 | 2020-12-23 10:15AM EST | 35.50 | 3.05 | 2.43 | 2.78 | 0.00 | - | - | 1 | 0.00% |
| NTNX210129P00037000 | 2020-12-28 1:26PM EST | 37.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
