U.S. markets open in 5 hours 21 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 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX230120C000125002021-01-04 9:36AM EST12.5021.2021.1524.450.00-115202.34%
NTNX230120C000150002021-02-12 3:44PM EST15.0021.750.000.000.00-100.00%
NTNX230120C000175002021-02-11 3:40PM EST17.5020.700.000.000.00-100.00%
NTNX230120C000200002021-03-05 9:32AM EST20.0012.000.000.000.00-1000.00%
NTNX230120C000225002021-03-04 1:52PM EST22.5011.000.000.000.00-100.00%
NTNX230120C000250002021-03-08 1:39PM EST25.009.500.000.000.00-100.00%
NTNX230120C000275002021-03-08 12:24PM EST27.508.000.000.000.00-601.56%
NTNX230120C000300002021-03-08 3:03PM EST30.006.500.000.000.00-1703.13%
NTNX230120C000325002021-03-05 11:14AM EST32.506.500.000.000.00-5003.13%
NTNX230120C000350002021-03-05 11:36AM EST35.005.750.000.000.00-106.25%
NTNX230120C000375002021-02-22 2:42PM EST37.509.950.000.000.00-106.25%
NTNX230120C000400002021-03-05 3:35PM EST40.004.800.000.000.00-206.25%
NTNX230120C000425002021-02-16 12:09PM EST42.508.500.000.000.00-2006.25%
NTNX230120C000450002021-02-25 10:41AM EST45.006.450.000.000.00-1012.50%
NTNX230120C000475002020-12-22 9:31AM EST47.506.255.656.600.00-151778.33%
NTNX230120C000500002021-03-05 12:45PM EST50.002.750.000.000.00-143012.50%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX230120P000125002021-03-05 12:17PM EST12.501.900.000.000.00-1012.50%
NTNX230120P000150002021-03-03 1:09PM EST15.003.500.000.000.00-2012.50%
NTNX230120P000175002021-02-25 12:32PM EST17.504.450.000.000.00-206.25%
NTNX230120P000200002021-02-16 11:07AM EST20.003.900.000.000.00-206.25%
NTNX230120P000225002021-02-16 11:07AM EST22.504.900.000.000.00-103.13%
NTNX230120P000250002020-12-22 9:30AM EST25.006.305.556.250.00--1548.62%
NTNX230120P000275002021-02-22 9:30AM EST27.507.500.000.000.00-200.00%
NTNX230120P000300002021-02-25 10:33AM EST30.009.100.000.000.00-500.00%
NTNX230120P000325002021-03-02 10:14AM EST32.5010.400.000.000.00-200.00%
NTNX230120P000350002020-12-23 9:46AM EST35.0011.2110.9011.850.00-5637.71%
NTNX230120P000375002021-03-05 10:34AM EST37.5015.800.000.000.00-800.00%
NTNX230120P000450002021-02-16 11:44AM EST45.0017.300.000.000.00-100.00%