NTNX - Nutanix, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX190823C000135002019-08-19 11:00AM EDT13.505.725.505.800.00-20181.25%
NTNX190823C000140002019-08-19 10:10AM EDT14.005.404.905.400.00-40165.63%
NTNX190823C000150002019-08-19 12:03AM EDT15.003.654.004.200.00--0158.59%
NTNX190823C000160002019-08-06 9:42AM EDT16.002.213.003.200.00-80124.22%
NTNX190823C000165002019-08-19 9:39AM EDT16.502.432.552.700.00-5073.44%
NTNX190823C000170002019-08-19 11:07AM EDT17.002.302.052.200.00-40060.94%
NTNX190823C000175002019-08-19 12:03AM EDT17.501.111.501.750.00--085.16%
NTNX190823C000180002019-08-19 3:06PM EDT18.001.301.151.300.00-51061.72%
NTNX190823C000185002019-08-19 9:30AM EDT18.500.580.800.900.00-1061.72%
NTNX190823C000190002019-08-20 2:16PM EDT19.000.550.450.60-0.05-8.33%114058.79%
NTNX190823C000195002019-08-20 3:04PM EDT19.500.300.250.35-0.15-33.33%404058.20%
NTNX190823C000200002019-08-20 1:02PM EDT20.000.100.100.20-0.16-61.54%62057.03%
NTNX190823C000205002019-08-20 9:41AM EDT20.500.100.050.15-0.05-33.33%3063.67%
NTNX190823C000210002019-08-19 2:50PM EDT21.000.090.000.050.00-40055.47%
NTNX190823C000215002019-08-20 10:12AM EDT21.500.050.000.100.00-150076.56%
NTNX190823C000220002019-08-13 10:30AM EDT22.000.150.000.500.00-50136.33%
NTNX190823C000225002019-08-02 11:55AM EDT22.500.550.000.300.00-390128.13%
NTNX190823C000230002019-08-01 11:14AM EDT23.001.100.000.300.00-30139.84%
NTNX190823C000235002019-08-02 2:16PM EDT23.500.250.000.100.00-100117.19%
NTNX190823C000240002019-08-06 11:15AM EDT24.000.100.000.050.00-150112.50%
NTNX190823C000245002019-08-02 3:37PM EDT24.500.150.000.300.00-10172.27%
NTNX190823C000250002019-08-13 12:10PM EDT25.000.050.000.050.00-60128.13%
NTNX190823C000255002019-07-19 12:04PM EDT25.501.410.000.300.00-160192.19%
NTNX190823C000260002019-08-02 12:52PM EDT26.000.100.000.300.00-150201.56%
NTNX190823C000265002019-08-01 11:26AM EDT26.500.230.000.150.00-5000182.03%
NTNX190823C000270002019-08-07 12:25PM EDT27.000.050.000.300.00-20219.53%
NTNX190823C000275002019-08-05 2:35PM EDT27.500.050.000.300.00-10227.73%
NTNX190823C000280002019-07-29 10:39AM EDT28.000.180.000.050.00-80171.88%
NTNX190823C000285002019-07-22 10:12AM EDT28.500.450.000.450.00-20267.97%
NTNX190823C000290002019-08-02 2:10PM EDT29.000.050.000.300.00-50252.34%
NTNX190823C000295002019-07-26 11:14AM EDT29.500.050.000.300.00-10259.38%
NTNX190823C000300002019-08-13 2:14PM EDT30.000.010.000.050.00-100196.88%
NTNX190823C000305002019-07-25 1:10PM EDT30.500.100.000.050.00--0203.13%
NTNX190823C000310002019-07-18 11:59AM EDT31.000.170.000.450.00-514307.03%
NTNX190823C000325002019-07-22 9:34AM EDT32.500.100.000.300.00-10302.34%
NTNX190823C000335002019-07-12 10:06AM EDT33.500.300.000.050.00-300237.50%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX190823P000150002019-08-14 12:59PM EDT15.000.050.000.050.00-20123.44%
NTNX190823P000165002019-08-19 12:03AM EDT16.500.20-0.250.00--0147.66%
NTNX190823P000170002019-08-13 9:32AM EDT17.000.300.000.100.00-1078.13%
NTNX190823P000175002019-08-19 3:01PM EDT17.500.100.000.100.00-10062.50%
NTNX190823P000180002019-08-20 11:08AM EDT18.000.110.050.15-0.09-45.00%35058.59%
NTNX190823P000185002019-08-20 12:35PM EDT18.500.250.150.25-0.05-16.67%31055.86%
NTNX190823P000190002019-08-20 2:15PM EDT19.000.400.350.40-0.05-11.11%64053.71%
NTNX190823P000200002019-08-16 11:45AM EDT20.001.770.951.100.00-1054.69%
NTNX190823P000205002019-08-05 3:42PM EDT20.502.021.401.700.00-1075.39%
NTNX190823P000210002019-08-12 12:17PM EDT21.002.471.852.000.00-2059.38%
NTNX190823P000215002019-08-19 10:04AM EDT21.502.152.302.500.00-5056.25%
NTNX190823P000220002019-08-19 3:46PM EDT22.002.862.853.100.00-5099.22%
NTNX190823P000225002019-08-13 1:36PM EDT22.503.663.303.500.00-12073.44%
NTNX190823P000230002019-08-02 10:35AM EDT23.002.803.804.000.00-8081.25%
NTNX190823P000235002019-08-02 10:33AM EDT23.503.174.304.500.00-18090.63%
NTNX190823P000240002019-08-09 10:24AM EDT24.005.004.805.000.00-3096.88%
NTNX190823P000245002019-07-29 10:08AM EDT24.501.655.305.500.00-10106.25%
NTNX190823P000250002019-08-19 2:26PM EDT25.006.105.706.200.00-20150.00%
NTNX190823P000255002019-08-02 10:33AM EDT25.504.976.206.500.00-180178.91%
NTNX190823P000260002019-08-19 2:23PM EDT26.007.166.607.000.00-190187.50%
NTNX190823P000270002019-07-11 1:47PM EDT27.001.567.508.300.00--1140.63%