Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,033.96 +15.57 (+0.31%) Dow
38,055.67 +152.38 (+0.40%) Nasdaq
15,698.70 +93.21 (+0.60%) Bitcoin USD
59,026.36 +1,640.91 (+2.86%) CMC Crypto 200
1,272.42 +1.68 (+0.13%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00035000 | 2024-03-27 10:12AM EDT | 35.00 | 25.60 | 26.40 | 27.70 | 0.00 | - | 2 | 6 | 181.64% |
| NTNX240517C00042500 | 2024-04-19 12:03PM EDT | 42.50 | 16.31 | 18.00 | 19.20 | 0.00 | - | 3 | 3 | 101.56% |
| NTNX240517C00050000 | 2024-04-19 12:33PM EDT | 50.00 | 8.59 | 10.60 | 12.60 | 0.00 | - | 2 | 7 | 53.71% |
| NTNX240517C00052500 | 2024-04-18 2:22PM EDT | 52.50 | 8.00 | 8.90 | 9.20 | 0.00 | - | - | 1 | 50.78% |
| NTNX240517C00055000 | 2024-04-29 10:08AM EDT | 55.00 | 7.30 | 6.60 | 7.00 | 0.00 | - | 1 | 26 | 51.37% |
| NTNX240517C00057500 | 2024-05-01 12:57PM EDT | 57.50 | 4.60 | 4.60 | 4.80 | 0.00 | - | 1 | 48 | 45.07% |
| NTNX240517C00060000 | 2024-05-02 10:18AM EDT | 60.00 | 2.57 | 2.85 | 2.95 | -1.33 | -34.10% | 1 | 900 | 41.46% |
| NTNX240517C00062500 | 2024-05-01 3:10PM EDT | 62.50 | 2.27 | 1.60 | 1.70 | 0.00 | - | 7 | 248 | 41.60% |
| NTNX240517C00065000 | 2024-05-02 10:22AM EDT | 65.00 | 0.75 | 0.80 | 0.95 | -0.55 | -42.31% | 10 | 646 | 43.16% |
| NTNX240517C00067500 | 2024-05-01 3:24PM EDT | 67.50 | 0.60 | 0.35 | 0.50 | 0.00 | - | 6 | 1,372 | 44.39% |
| NTNX240517C00070000 | 2024-04-30 11:07AM EDT | 70.00 | 0.37 | 0.15 | 0.25 | 0.00 | - | 39 | 352 | 45.41% |
| NTNX240517C00072500 | 2024-05-01 3:17PM EDT | 72.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 660 | 59.96% |
| NTNX240517C00075000 | 2024-04-30 10:24AM EDT | 75.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 10 | 168 | 57.81% |
| NTNX240517C00080000 | 2024-04-26 12:31PM EDT | 80.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 10 | 226 | 90.43% |
| NTNX240517C00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 98.63% |
| NTNX240517C00095000 | 2024-03-27 12:27PM EDT | 95.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 149.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00040000 | 2024-04-22 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 14 | 94.14% |
| NTNX240517P00047500 | 2024-04-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.87% |
| NTNX240517P00050000 | 2024-05-01 3:07PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 58.40% |
| NTNX240517P00052500 | 2024-04-29 3:59PM EDT | 52.50 | 0.11 | 0.10 | 0.20 | 0.00 | - | 1 | 33 | 51.95% |
| NTNX240517P00055000 | 2024-05-01 12:31PM EDT | 55.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 15 | 393 | 46.48% |
| NTNX240517P00057500 | 2024-05-01 3:07PM EDT | 57.50 | 0.47 | 0.60 | 0.70 | 0.00 | - | 27 | 490 | 42.97% |
| NTNX240517P00060000 | 2024-05-02 10:22AM EDT | 60.00 | 1.60 | 1.35 | 1.50 | +0.05 | +3.23% | 3 | 701 | 42.90% |
| NTNX240517P00062500 | 2024-05-02 10:22AM EDT | 62.50 | 2.92 | 2.55 | 2.70 | +0.82 | +39.05% | 3 | 176 | 41.99% |
| NTNX240517P00065000 | 2024-05-01 2:08PM EDT | 65.00 | 4.18 | 4.30 | 4.50 | 0.00 | - | 19 | 176 | 44.78% |
| NTNX240517P00067500 | 2024-04-12 2:45PM EDT | 67.50 | 5.90 | 6.30 | 6.60 | 0.00 | - | 5 | 23 | 47.95% |
| NTNX240517P00070000 | 2024-03-26 10:39AM EDT | 70.00 | 7.72 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 94.87% |
| NTNX240517P00072500 | 2024-05-02 10:28AM EDT | 72.50 | 11.27 | 9.60 | 11.20 | +0.47 | +4.35% | 3 | 3 | 52.64% |
| NTNX240517P00075000 | 2024-04-04 9:48AM EDT | 75.00 | 10.40 | 13.40 | 14.30 | 0.00 | - | 4 | 0 | 68.46% |
© 2024 Yahoo. All rights reserved.