U.S. markets open in 5 hours 32 minutes

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.72-1.55 (-5.68%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX220121C000025002020-12-03 9:33AM EST2.5026.3428.6030.250.00-120.00%
NTNX220121C000050002020-10-01 11:11AM EST5.0018.0018.1020.000.00-120.00%
NTNX220121C000075002020-06-17 9:15AM EST7.5016.8013.6017.000.00-110.00%
NTNX220121C000100002021-03-05 12:24PM EST10.0018.000.000.000.00-2000.00%
NTNX220121C000125002021-03-05 11:58AM EST12.5014.500.000.000.00-3000.00%
NTNX220121C000150002021-01-21 1:39PM EST15.0019.5019.2521.350.00-3333230.76%
NTNX220121C000175002021-03-03 11:12AM EST17.5013.700.000.000.00-100.00%
NTNX220121C000200002021-03-04 9:36AM EST20.008.750.000.000.00-200.00%
NTNX220121C000225002021-03-04 3:08PM EST22.508.250.000.000.00-200.00%
NTNX220121C000250002021-03-08 2:40PM EST25.006.300.000.000.00-5700.00%
NTNX220121C000275002021-03-05 10:51AM EST27.505.300.000.000.00-101.56%
NTNX220121C000300002021-03-08 3:02PM EST30.004.200.000.000.00-2703.13%
NTNX220121C000325002021-03-08 2:30PM EST32.503.560.000.000.00-506.25%
NTNX220121C000350002021-03-08 2:56PM EST35.002.870.000.000.00-1306.25%
NTNX220121C000375002021-03-05 11:22AM EST37.502.500.000.000.00-1012.50%
NTNX220121C000400002021-03-08 12:47PM EST40.002.000.000.000.00-3012.50%
NTNX220121C000425002021-03-08 2:17PM EST42.501.550.000.000.00-5012.50%
NTNX220121C000450002021-03-04 2:04PM EST45.001.680.000.000.00-3012.50%
NTNX220121C000475002021-02-26 12:13PM EST47.502.200.000.000.00-1012.50%
NTNX220121C000500002021-03-05 1:02PM EST50.001.050.000.000.00-50012.50%
NTNX220121C000550002021-03-08 3:39PM EST55.000.550.000.000.00-14012.50%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX220121P000025002021-02-22 9:30AM EST2.500.050.000.000.00-3050.00%
NTNX220121P000050002020-11-27 11:54AM EST5.000.050.020.260.00-62197.85%
NTNX220121P000075002021-01-12 10:42AM EST7.500.270.000.000.00-126325.00%
NTNX220121P000100002020-11-12 1:00PM EST10.000.770.171.050.00-503,57181.84%
NTNX220121P000125002021-03-04 9:39AM EST12.500.610.000.000.00-3012.50%
NTNX220121P000150002021-02-25 11:14AM EST15.001.050.000.000.00-1012.50%
NTNX220121P000175002021-03-03 10:24AM EST17.501.700.000.000.00-10012.50%
NTNX220121P000200002021-03-04 2:14PM EST20.002.550.000.000.00-306.25%
NTNX220121P000225002021-03-04 2:32PM EST22.503.600.000.000.00-203.13%
NTNX220121P000250002021-03-05 11:36AM EST25.005.200.000.000.00-200.78%
NTNX220121P000275002021-03-04 10:18AM EST27.505.850.000.000.00-30000.00%
NTNX220121P000300002021-02-26 2:49PM EST30.006.670.000.000.00-1000.00%
NTNX220121P000325002021-02-23 12:10PM EST32.508.000.000.000.00-200.00%
NTNX220121P000350002021-02-18 2:49PM EST35.008.820.000.000.00-100.00%
NTNX220121P000375002020-11-25 3:23PM EST37.5013.859.9510.550.00--10.00%
NTNX220121P000400002021-02-18 10:16AM EST40.0012.360.000.000.00-200.00%
NTNX220121P000425002020-07-09 3:56PM EST42.5024.660.000.000.00-1020.00%
NTNX220121P000450002020-12-17 12:39PM EST45.0016.8014.6017.850.00-2730.00%
NTNX220121P000475002020-11-30 10:57AM EST47.5022.0218.2018.400.00-240.00%
NTNX220121P000500002020-12-04 1:45PM EST50.0022.9018.5520.650.00-11180.00%
NTNX220121P000550002021-02-24 10:46AM EST55.0025.100.000.000.00-200.00%