Singapore markets open in 1 hour 16 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,113.96 +184.72 (+0.29%) CMC Crypto 200
1,334.16 +57.18 (+4.48%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 198.05% |
| NTNX240517C00042500 | 2024-04-19 12:03PM EDT | 42.50 | 16.31 | 18.20 | 21.90 | 0.00 | - | 3 | 3 | 128.71% |
| NTNX240517C00050000 | 2024-04-19 12:33PM EDT | 50.00 | 8.59 | 10.70 | 14.50 | 0.00 | - | 2 | 7 | 85.35% |
| NTNX240517C00052500 | 2024-04-18 2:22PM EDT | 52.50 | 8.00 | 8.20 | 12.00 | 0.00 | - | - | 1 | 70.41% |
| NTNX240517C00055000 | 2024-04-29 10:08AM EDT | 55.00 | 7.30 | 6.70 | 7.80 | 0.00 | - | 1 | 26 | 63.92% |
| NTNX240517C00057500 | 2024-05-01 12:57PM EDT | 57.50 | 4.60 | 4.90 | 5.40 | 0.00 | - | 1 | 48 | 50.88% |
| NTNX240517C00060000 | 2024-05-03 9:48AM EDT | 60.00 | 4.30 | 2.25 | 3.40 | +1.73 | +67.32% | 1 | 899 | 45.46% |
| NTNX240517C00062500 | 2024-05-03 3:58PM EDT | 62.50 | 1.85 | 1.80 | 1.90 | -0.06 | -3.14% | 82 | 248 | 43.16% |
| NTNX240517C00065000 | 2024-05-03 2:35PM EDT | 65.00 | 1.00 | 0.85 | 0.95 | 0.00 | - | 37 | 666 | 42.58% |
| NTNX240517C00067500 | 2024-05-03 2:30PM EDT | 67.50 | 0.55 | 0.35 | 0.50 | +0.05 | +10.00% | 21 | 1,373 | 45.02% |
| NTNX240517C00070000 | 2024-05-03 3:55PM EDT | 70.00 | 0.15 | 0.15 | 0.25 | -0.07 | -31.82% | 11 | 352 | 46.88% |
| NTNX240517C00072500 | 2024-05-01 3:17PM EDT | 72.50 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 660 | 74.80% |
| NTNX240517C00075000 | 2024-04-30 10:24AM EDT | 75.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 10 | 168 | 61.04% |
| NTNX240517C00080000 | 2024-04-26 12:31PM EDT | 80.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 10 | 226 | 95.61% |
| NTNX240517C00085000 | 2024-04-04 12:35PM EDT | 85.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 113.28% |
| NTNX240517C00095000 | 2024-03-27 12:27PM EDT | 95.00 | 0.30 | 0.00 | 1.80 | 0.00 | - | 1 | 1 | 162.60% |
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 | 107.03% |
| NTNX240517P00047500 | 2024-04-23 9:56AM EDT | 47.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 118.85% |
| NTNX240517P00050000 | 2024-05-01 3:07PM EDT | 50.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 67.58% |
| NTNX240517P00052500 | 2024-05-03 12:06PM EDT | 52.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 33 | 52.54% |
| NTNX240517P00055000 | 2024-05-03 9:38AM EDT | 55.00 | 0.15 | 0.10 | 1.30 | -0.12 | -44.44% | 1 | 393 | 69.14% |
| NTNX240517P00057500 | 2024-05-03 12:06PM EDT | 57.50 | 0.35 | 0.30 | 0.40 | -0.14 | -28.57% | 1 | 490 | 42.19% |
| NTNX240517P00060000 | 2024-05-03 1:59PM EDT | 60.00 | 0.82 | 0.85 | 0.95 | -0.35 | -29.91% | 38 | 704 | 40.43% |
| NTNX240517P00062500 | 2024-05-03 3:54PM EDT | 62.50 | 1.85 | 1.85 | 2.05 | -0.47 | -20.26% | 25 | 151 | 40.82% |
| NTNX240517P00065000 | 2024-05-03 1:25PM EDT | 65.00 | 3.20 | 3.40 | 3.70 | -0.98 | -23.44% | 19 | 176 | 42.38% |
| NTNX240517P00067500 | 2024-05-03 9:37AM EDT | 67.50 | 5.42 | 5.40 | 5.70 | -0.48 | -8.14% | 2 | 23 | 43.07% |
| NTNX240517P00070000 | 2024-03-26 10:39AM EDT | 70.00 | 7.72 | 10.30 | 10.70 | 0.00 | - | 1 | 1 | 117.19% |
| NTNX240517P00072500 | 2024-05-02 10:28AM EDT | 72.50 | 11.27 | 9.10 | 11.10 | 0.00 | - | 3 | 6 | 80.47% |
| NTNX240517P00075000 | 2024-04-04 9:48AM EDT | 75.00 | 10.40 | 11.70 | 13.60 | 0.00 | - | 4 | 0 | 91.50% |
© 2024 Yahoo. All rights reserved.