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
CallsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX210226C00027500 | 2021-02-16 3:21PM EST | 27.50 | 7.35 | 0.91 | 5.00 | 0.00 | - | - | 1 | 166.41% |
| NTNX210226C00029000 | 2021-02-24 11:32AM EST | 29.00 | 1.36 | 0.15 | 4.75 | 0.00 | - | 1 | 5 | 280.08% |
| NTNX210226C00029500 | 2021-02-19 9:30AM EST | 29.50 | 0.48 | 0.05 | 1.96 | -0.35 | -42.17% | 6 | 12 | 83.59% |
| NTNX210226C00030000 | 2021-02-26 3:26PM EST | 30.00 | 0.30 | 0.07 | 0.54 | -0.20 | -40.00% | 71 | 318 | 60.55% |
| NTNX210226C00030500 | 2021-02-26 3:44PM EST | 30.50 | 0.03 | 0.00 | 0.02 | -0.58 | -95.08% | 8 | 22 | 14.06% |
| NTNX210226C00031000 | 2021-02-26 3:17PM EST | 31.00 | 0.02 | 0.00 | 0.02 | -0.33 | -94.29% | 52 | 121 | 32.03% |
| NTNX210226C00031500 | 2021-02-24 10:51AM EST | 31.50 | 2.50 | 0.00 | 0.16 | 0.00 | - | 21 | 27 | 69.53% |
| NTNX210226C00032000 | 2021-02-26 10:04AM EST | 32.00 | 0.02 | 0.00 | 0.01 | -0.07 | -77.78% | 4 | 109 | 50.00% |
| NTNX210226C00032500 | 2021-02-26 12:04PM EST | 32.50 | 0.14 | 0.00 | 0.14 | +0.05 | +55.56% | 1 | 68 | 100.78% |
| NTNX210226C00033000 | 2021-02-26 12:19PM EST | 33.00 | 0.02 | 0.00 | 0.05 | -0.09 | -81.82% | 34 | 852 | 93.75% |
| NTNX210226C00033500 | 2021-02-25 12:58PM EST | 33.50 | 0.01 | 0.00 | 0.05 | -0.05 | -83.33% | 300 | 1,411 | 106.25% |
| NTNX210226C00034000 | 2021-02-26 12:28PM EST | 34.00 | 0.02 | 0.00 | 0.06 | -0.06 | -75.00% | 25 | 440 | 123.44% |
| NTNX210226C00034500 | 2021-02-26 11:16AM EST | 34.50 | 0.06 | 0.00 | 0.01 | +0.03 | +100.00% | 1 | 1,252 | 106.25% |
| NTNX210226C00035000 | 2021-02-25 1:10PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 731 | 714 | 112.50% |
| NTNX210226C00035500 | 2021-02-25 3:37PM EST | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 193 | 199 | 143.75% |
| NTNX210226C00036000 | 2021-02-26 3:48PM EST | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 227 | 131.25% |
| NTNX210226C00037000 | 2021-02-25 2:34PM EST | 37.00 | 0.08 | 0.00 | 0.09 | +0.07 | +700.00% | 10 | 397 | 206.25% |
| NTNX210226C00038000 | 2021-02-26 10:44AM EST | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 182 | 168.75% |
| NTNX210226C00039000 | 2021-02-25 2:30PM EST | 39.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 175 | 228.13% |
| NTNX210226C00040000 | 2021-02-25 2:25PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 712 | 200.00% |
| NTNX210226C00045000 | 2021-02-25 2:47PM EST | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 442 | 275.00% |
PutsforFebruary 26, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX210226P00020000 | 2021-02-25 10:04AM EST | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 400 | 582 | 356.25% |
| NTNX210226P00024000 | 2021-02-25 3:11PM EST | 24.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 109 | 536 | 193.75% |
| NTNX210226P00024500 | 2021-02-26 12:59PM EST | 24.50 | 0.01 | 0.00 | 0.04 | -0.07 | -87.50% | 16 | 24 | 196.88% |
| NTNX210226P00025000 | 2021-02-26 3:38PM EST | 25.00 | 0.01 | 0.00 | 0.11 | -0.05 | -83.33% | 8 | 130 | 214.06% |
| NTNX210226P00025500 | 2021-02-26 1:46PM EST | 25.50 | 0.01 | 0.00 | 0.26 | -0.37 | -97.37% | 4 | 18 | 236.72% |
| NTNX210226P00026000 | 2021-02-25 2:27PM EST | 26.00 | 0.10 | 0.00 | 0.04 | 0.00 | - | 12 | 129 | 146.88% |
| NTNX210226P00026500 | 2021-02-25 9:34AM EST | 26.50 | 0.03 | 0.00 | 0.02 | -0.03 | -50.00% | 26 | 112 | 118.75% |
| NTNX210226P00027000 | 2021-02-26 10:44AM EST | 27.00 | 0.04 | 0.00 | 0.02 | -0.05 | -55.56% | 17 | 108 | 103.13% |
| NTNX210226P00027500 | 2021-02-25 3:47PM EST | 27.50 | 0.01 | 0.00 | 0.04 | -0.09 | -90.00% | 10 | 122 | 100.00% |
| NTNX210226P00028000 | 2021-02-26 2:52PM EST | 28.00 | 0.01 | 0.00 | 0.05 | -0.13 | -92.86% | 19 | 403 | 89.06% |
| NTNX210226P00028500 | 2021-02-25 1:08PM EST | 28.50 | 0.09 | 0.00 | 0.05 | -0.19 | -67.86% | 20 | 40 | 71.88% |
| NTNX210226P00029000 | 2021-02-25 1:20PM EST | 29.00 | 0.25 | 0.00 | 0.34 | 0.00 | - | 60 | 53 | 98.44% |
| NTNX210226P00029500 | 2021-02-24 2:57PM EST | 29.50 | 0.11 | 0.00 | 2.39 | -0.99 | -90.00% | 2 | 17 | 249.61% |
| NTNX210226P00030000 | 2021-02-26 3:31PM EST | 30.00 | 0.06 | 0.00 | 0.11 | -0.55 | -90.16% | 13 | 176 | 35.55% |
| NTNX210226P00030500 | 2021-02-26 2:16PM EST | 30.50 | 0.34 | 0.05 | 0.49 | -0.38 | -52.78% | 25 | 537 | 58.59% |
| NTNX210226P00031000 | 2021-02-26 3:52PM EST | 31.00 | 0.64 | 0.54 | 1.33 | -0.83 | -56.46% | 34 | 1,056 | 77.73% |
| NTNX210226P00031500 | 2021-02-26 2:29PM EST | 31.50 | 1.30 | 1.00 | 1.55 | -0.68 | -34.34% | 62 | 595 | 63.67% |
| NTNX210226P00032000 | 2021-02-26 3:55PM EST | 32.00 | 1.76 | 1.55 | 2.27 | -0.64 | -26.67% | 6 | 234 | 117.97% |
| NTNX210226P00032500 | 2021-02-25 9:38AM EST | 32.50 | 2.38 | 0.94 | 2.58 | +0.38 | +19.00% | 8 | 45 | 175.39% |
| NTNX210226P00033000 | 2021-02-25 11:23AM EST | 33.00 | 2.36 | 2.25 | 2.94 | 0.00 | - | 1 | 261 | 163.67% |
| NTNX210226P00033500 | 2021-02-26 1:42PM EST | 33.50 | 3.35 | 2.90 | 5.75 | +0.70 | +26.42% | 16 | 39 | 358.20% |
| NTNX210226P00034000 | 2021-02-25 9:32AM EST | 34.00 | 3.70 | 1.37 | 5.75 | +1.65 | +80.49% | 1 | 30 | 537.50% |
| NTNX210226P00034500 | 2021-02-19 10:04AM EST | 34.50 | 2.71 | 3.50 | 4.40 | 0.00 | - | 13 | 0 | 203.91% |
| NTNX210226P00035000 | 2021-02-26 10:17AM EST | 35.00 | 5.65 | 4.30 | 5.15 | +0.36 | +6.81% | 16 | 71 | 125.00% |
| NTNX210226P00035500 | 2021-02-24 3:39PM EST | 35.50 | 4.12 | 2.60 | 6.95 | 0.00 | - | 10 | 12 | 554.10% |
| NTNX210226P00040000 | 2021-02-16 12:13AM EST | 40.00 | 6.15 | 7.55 | 11.95 | 0.00 | - | - | 1 | 259.38% |
| NTNX210226P00045000 | 2021-01-19 12:00AM EST | 45.00 | 13.90 | 10.70 | 13.50 | 0.00 | - | 40 | 40 | 0.00% |
© 2021 Verizon Media. All rights reserved.
