U.S. markets open in 7 hours 23 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
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX221216C000125002021-01-04 2:33PM EST12.5020.7520.3024.200.00-33193.12%
NTNX221216C000150002021-02-17 11:27AM EST15.0020.590.000.000.00-500.00%
NTNX221216C000175002021-01-19 3:58PM EST17.5017.0016.5021.000.00-269145.65%
NTNX221216C000200002021-03-02 9:30AM EST20.0014.950.000.000.00-100.00%
NTNX221216C000225002020-10-07 1:03PM EST22.507.678.9012.650.00-168573.76%
NTNX221216C000250002021-02-10 9:59AM EST25.0016.000.0010.500.00-21778.64%
NTNX221216C000275002020-12-30 11:58AM EST27.5012.508.7513.350.00-11489.28%
NTNX221216C000300002021-03-05 11:38AM EST30.006.500.000.000.00-8603.13%
NTNX221216C000325002021-03-03 2:44PM EST32.508.000.000.000.00-1003.13%
NTNX221216C000350002021-02-23 11:21AM EST35.009.500.000.000.00-406.25%
NTNX221216C000375002021-02-05 3:47PM EST37.508.703.006.500.00-3158.67%
NTNX221216C000400002021-01-06 2:26PM EST40.006.455.6510.350.00-22885.88%
NTNX221216C000425002021-01-27 11:47AM EST42.508.103.507.500.00-512470.53%
NTNX221216C000475002021-02-19 3:26PM EST47.506.500.000.000.00-10012.50%
NTNX221216C000500002021-03-03 3:50PM EST50.003.100.000.000.00-60012.50%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX221216P000125002021-03-04 9:50AM EST12.501.510.000.000.00-5012.50%
NTNX221216P000150002021-01-25 12:02PM EST15.002.111.024.250.00-161865.09%
NTNX221216P000175002020-11-16 12:08AM EST17.504.252.783.250.00--256.76%
NTNX221216P000200002021-01-26 12:38PM EST20.003.752.046.300.00-22256.25%
NTNX221216P000225002020-11-09 2:58PM EST22.506.894.307.600.00-4459.78%
NTNX221216P000250002021-01-22 2:34PM EST25.005.633.857.950.00-42363.48%
NTNX221216P000275002020-10-21 8:44AM EST27.5010.500.000.000.00-9190.00%
NTNX221216P000300002021-01-22 2:34PM EST30.008.196.0010.500.00-4456.71%
NTNX221216P000325002021-01-06 12:33PM EST32.5010.518.8010.100.00-15140.26%
NTNX221216P000350002021-01-19 12:00AM EST35.0011.809.4512.600.00-5044.41%
NTNX221216P000425002020-12-01 1:25PM EST42.5019.3416.4017.250.00--327.64%