U.S. markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
28.88+0.92 (+3.29%)
At close: 4:00PM EST

28.00 -0.88 (-3.05%)
After hours: 7:12PM EST

In The Money
Show:ListStraddle
CallsforDecember 11, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX201211C000205002020-11-25 10:42AM EST20.506.507.908.800.00--5211.33%
NTNX201211C000230002020-12-03 11:11AM EST23.005.405.305.950.00-82298.44%
NTNX201211C000235002020-11-04 9:52AM EST23.503.234.755.650.00--1126.76%
NTNX201211C000240002020-11-12 2:39PM EST24.003.154.305.100.00--1110.35%
NTNX201211C000245002020-11-27 10:04AM EST24.503.703.804.550.00-3093.95%
NTNX201211C000250002020-12-04 3:20PM EST25.003.703.503.95+1.13+43.97%152868.36%
NTNX201211C000255002020-11-25 9:32AM EST25.502.352.703.500.00-141569.53%
NTNX201211C000260002020-11-30 9:46AM EST26.002.002.293.150.00-12379.10%
NTNX201211C000265002020-12-03 11:27AM EST26.502.151.762.910.00-114292.38%
NTNX201211C000270002020-12-03 9:56AM EST27.001.731.342.630.00-103197.75%
NTNX201211C000275002020-12-04 11:35AM EST27.501.551.211.67+0.39+33.62%413651.17%
NTNX201211C000280002020-12-04 3:40PM EST28.001.191.181.29+0.09+8.18%245949.12%
NTNX201211C000285002020-12-04 2:43PM EST28.500.800.911.100.00-5315750.59%
NTNX201211C000290002020-12-04 3:36PM EST29.000.630.590.70+0.23+57.50%56012247.46%
NTNX201211C000295002020-12-04 3:51PM EST29.500.420.400.58+0.11+35.48%31068353.03%
NTNX201211C000300002020-12-04 3:57PM EST30.000.330.280.37+0.13+65.00%39325849.81%
NTNX201211C000310002020-12-04 3:48PM EST31.000.110.100.200.00-329153.52%
NTNX201211C000320002020-12-04 2:50PM EST32.000.080.050.10-0.06-42.86%39112051.95%
NTNX201211C000330002020-12-03 10:06AM EST33.000.100.000.130.00-103361.33%
NTNX201211C000340002020-11-24 2:34PM EST34.000.070.000.330.00--688.67%
NTNX201211C000350002020-12-04 2:04PM EST35.000.030.000.13+0.01+50.00%20315181.25%
PutsforDecember 11, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX201211P000195002020-11-23 3:58PM EST19.500.140.000.090.00-66145.31%
NTNX201211P000200002020-11-24 9:30AM EST20.000.050.000.100.00-17139.06%
NTNX201211P000205002020-11-23 3:55PM EST20.500.220.000.120.00-76135.16%
NTNX201211P000210002020-12-01 9:30AM EST21.000.040.000.140.00-3030130.47%
NTNX201211P000215002020-11-23 3:46PM EST21.500.220.000.170.00-5208127.34%
NTNX201211P000220002020-11-23 2:47PM EST22.000.280.010.190.00-1186123.05%
NTNX201211P000225002020-11-12 2:12PM EST22.500.880.000.210.00--203115.63%
NTNX201211P000230002020-11-18 12:34PM EST23.000.610.000.250.00-8386111.72%
NTNX201211P000235002020-11-24 10:46AM EST23.500.100.000.280.00-1765106.25%
NTNX201211P000240002020-11-27 10:48AM EST24.000.090.000.300.00-16799.61%
NTNX201211P000245002020-11-24 2:34PM EST24.500.110.000.340.00-28594.14%
NTNX201211P000250002020-12-03 10:25AM EST25.000.100.000.340.00-12385.16%
NTNX201211P000255002020-11-25 2:01PM EST25.500.100.000.070.00-10012052.34%
NTNX201211P000260002020-12-04 3:32PM EST26.000.070.020.09-0.25-78.12%93050.39%
NTNX201211P000265002020-12-04 1:09PM EST26.500.160.040.13-0.23-58.97%60854.30%
NTNX201211P000270002020-12-04 3:32PM EST27.000.180.090.28-0.15-45.45%311151.56%
NTNX201211P000275002020-12-04 3:57PM EST27.500.260.260.37-0.16-38.10%202353.22%
NTNX201211P000280002020-12-04 12:57PM EST28.000.500.280.40-0.06-10.71%4272248.44%
NTNX201211P000285002020-12-04 1:18PM EST28.500.760.490.74-0.26-25.49%153757.91%
NTNX201211P000290002020-12-02 3:01PM EST29.001.320.750.960.00-162156.25%
NTNX201211P000295002020-11-25 9:42AM EST29.502.800.921.280.00--058.20%
NTNX201211P000300002020-11-24 1:53PM EST30.001.901.411.740.00--455.86%
NTNX201211P000340002020-11-30 9:43AM EST34.006.305.055.550.00--390.82%
NTNX201211P000350002020-11-20 11:13AM EST35.007.105.556.650.00-3030140.82%