U.S. markets closed

Nutanix, Inc. (NTNX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
30.28+0.49 (+1.66%)
At close: 4:00PM EST

30.25 -0.03 (-0.12%)
After hours: 5:25PM EST

In The Money
Show:ListStraddle
CallsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX210226C000275002021-02-16 3:21PM EST27.507.350.915.000.00--1166.41%
NTNX210226C000290002021-02-24 11:32AM EST29.001.360.154.750.00-15280.08%
NTNX210226C000295002021-02-19 9:30AM EST29.500.480.051.96-0.35-42.17%61283.59%
NTNX210226C000300002021-02-26 3:26PM EST30.000.300.070.54-0.20-40.00%7131860.55%
NTNX210226C000305002021-02-26 3:44PM EST30.500.030.000.02-0.58-95.08%82214.06%
NTNX210226C000310002021-02-26 3:17PM EST31.000.020.000.02-0.33-94.29%5212132.03%
NTNX210226C000315002021-02-24 10:51AM EST31.502.500.000.160.00-212769.53%
NTNX210226C000320002021-02-26 10:04AM EST32.000.020.000.01-0.07-77.78%410950.00%
NTNX210226C000325002021-02-26 12:04PM EST32.500.140.000.14+0.05+55.56%168100.78%
NTNX210226C000330002021-02-26 12:19PM EST33.000.020.000.05-0.09-81.82%3485293.75%
NTNX210226C000335002021-02-25 12:58PM EST33.500.010.000.05-0.05-83.33%3001,411106.25%
NTNX210226C000340002021-02-26 12:28PM EST34.000.020.000.06-0.06-75.00%25440123.44%
NTNX210226C000345002021-02-26 11:16AM EST34.500.060.000.01+0.03+100.00%11,252106.25%
NTNX210226C000350002021-02-25 1:10PM EST35.000.010.000.010.00-731714112.50%
NTNX210226C000355002021-02-25 3:37PM EST35.500.020.000.030.00-193199143.75%
NTNX210226C000360002021-02-26 3:48PM EST36.000.010.000.010.00-6227131.25%
NTNX210226C000370002021-02-25 2:34PM EST37.000.080.000.09+0.07+700.00%10397206.25%
NTNX210226C000380002021-02-26 10:44AM EST38.000.020.000.010.00-24182168.75%
NTNX210226C000390002021-02-25 2:30PM EST39.000.030.000.05+0.02+200.00%2175228.13%
NTNX210226C000400002021-02-25 2:25PM EST40.000.010.000.010.00-5712200.00%
NTNX210226C000450002021-02-25 2:47PM EST45.000.010.000.010.00-7442275.00%
PutsforFebruary 26, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NTNX210226P000200002021-02-25 10:04AM EST20.000.020.000.040.00-400582356.25%
NTNX210226P000240002021-02-25 3:11PM EST24.000.030.000.020.00-109536193.75%
NTNX210226P000245002021-02-26 12:59PM EST24.500.010.000.04-0.07-87.50%1624196.88%
NTNX210226P000250002021-02-26 3:38PM EST25.000.010.000.11-0.05-83.33%8130214.06%
NTNX210226P000255002021-02-26 1:46PM EST25.500.010.000.26-0.37-97.37%418236.72%
NTNX210226P000260002021-02-25 2:27PM EST26.000.100.000.040.00-12129146.88%
NTNX210226P000265002021-02-25 9:34AM EST26.500.030.000.02-0.03-50.00%26112118.75%
NTNX210226P000270002021-02-26 10:44AM EST27.000.040.000.02-0.05-55.56%17108103.13%
NTNX210226P000275002021-02-25 3:47PM EST27.500.010.000.04-0.09-90.00%10122100.00%
NTNX210226P000280002021-02-26 2:52PM EST28.000.010.000.05-0.13-92.86%1940389.06%
NTNX210226P000285002021-02-25 1:08PM EST28.500.090.000.05-0.19-67.86%204071.88%
NTNX210226P000290002021-02-25 1:20PM EST29.000.250.000.340.00-605398.44%
NTNX210226P000295002021-02-24 2:57PM EST29.500.110.002.39-0.99-90.00%217249.61%
NTNX210226P000300002021-02-26 3:31PM EST30.000.060.000.11-0.55-90.16%1317635.55%
NTNX210226P000305002021-02-26 2:16PM EST30.500.340.050.49-0.38-52.78%2553758.59%
NTNX210226P000310002021-02-26 3:52PM EST31.000.640.541.33-0.83-56.46%341,05677.73%
NTNX210226P000315002021-02-26 2:29PM EST31.501.301.001.55-0.68-34.34%6259563.67%
NTNX210226P000320002021-02-26 3:55PM EST32.001.761.552.27-0.64-26.67%6234117.97%
NTNX210226P000325002021-02-25 9:38AM EST32.502.380.942.58+0.38+19.00%845175.39%
NTNX210226P000330002021-02-25 11:23AM EST33.002.362.252.940.00-1261163.67%
NTNX210226P000335002021-02-26 1:42PM EST33.503.352.905.75+0.70+26.42%1639358.20%
NTNX210226P000340002021-02-25 9:32AM EST34.003.701.375.75+1.65+80.49%130537.50%
NTNX210226P000345002021-02-19 10:04AM EST34.502.713.504.400.00-130203.91%
NTNX210226P000350002021-02-26 10:17AM EST35.005.654.305.15+0.36+6.81%1671125.00%
NTNX210226P000355002021-02-24 3:39PM EST35.504.122.606.950.00-1012554.10%
NTNX210226P000400002021-02-16 12:13AM EST40.006.157.5511.950.00--1259.38%
NTNX210226P000450002021-01-19 12:00AM EST45.0013.9010.7013.500.00-40400.00%