Singapore markets close in 33 minutes
Straits Times Index
3,325.78 -0.50 (-0.02%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,299.51 +51.72 (+0.63%) Bitcoin USD
61,514.27 +744.04 (+1.22%) CMC Crypto 200
1,279.41 -4.37 (-0.34%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240719C00022500 | 2024-01-18 11:21AM EDT | 22.50 | 31.00 | 34.50 | 39.00 | 0.00 | - | 1 | 1 | 496.09% |
| NTNX240719C00032500 | 2024-04-29 12:50PM EDT | 32.50 | 30.68 | 39.60 | 43.10 | 0.00 | - | 5 | 2 | 818.31% |
| NTNX240719C00035000 | 2023-12-14 11:01AM EDT | 35.00 | 12.70 | 14.60 | 18.90 | 0.00 | - | - | 5 | 118.07% |
| NTNX240719C00037500 | 2024-03-07 10:41AM EDT | 37.50 | 28.50 | 27.20 | 31.10 | 0.00 | - | 1 | 1 | 464.99% |
| NTNX240719C00040000 | 2024-05-24 3:22PM EDT | 40.00 | 32.25 | 13.40 | 15.60 | 0.00 | - | 1 | 29 | 111.87% |
| NTNX240719C00042500 | 2024-06-21 9:31AM EDT | 42.50 | 10.00 | 9.60 | 11.30 | 0.00 | - | 1 | 88 | 68.56% |
| NTNX240719C00045000 | 2024-06-17 10:08AM EDT | 45.00 | 9.47 | 8.50 | 9.00 | 0.00 | - | 10 | 236 | 53.03% |
| NTNX240719C00047500 | 2024-06-18 3:39PM EDT | 47.50 | 6.40 | 6.20 | 6.50 | 0.00 | - | 6 | 51 | 48.54% |
| NTNX240719C00050000 | 2024-06-25 3:37PM EDT | 50.00 | 4.17 | 4.00 | 4.90 | +0.52 | +14.25% | 5 | 228 | 54.35% |
| NTNX240719C00052500 | 2024-06-25 11:24AM EDT | 52.50 | 2.27 | 2.25 | 2.40 | +0.13 | +6.07% | 50 | 330 | 35.16% |
| NTNX240719C00055000 | 2024-06-25 3:54PM EDT | 55.00 | 1.21 | 1.10 | 1.25 | +0.16 | +15.24% | 281 | 1,035 | 34.96% |
| NTNX240719C00057500 | 2024-06-25 3:54PM EDT | 57.50 | 0.51 | 0.50 | 0.55 | +0.01 | +2.00% | 11 | 760 | 34.33% |
| NTNX240719C00060000 | 2024-06-25 3:42PM EDT | 60.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 577 | 1,425 | 37.50% |
| NTNX240719C00062500 | 2024-06-25 2:23PM EDT | 62.50 | 0.20 | 0.10 | 0.25 | +0.04 | +25.00% | 12 | 515 | 44.29% |
| NTNX240719C00065000 | 2024-06-25 2:17PM EDT | 65.00 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 9 | 741 | 49.61% |
| NTNX240719C00067500 | 2024-06-25 10:22AM EDT | 67.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 239 | 53.61% |
| NTNX240719C00070000 | 2024-06-20 12:08PM EDT | 70.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 613 | 50.00% |
| NTNX240719C00072500 | 2024-06-24 9:47AM EDT | 72.50 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 134 | 55.47% |
| NTNX240719C00075000 | 2024-06-25 10:23AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 146 | 2,497 | 55.47% |
| NTNX240719C00077500 | 2024-06-11 3:59PM EDT | 77.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 60.16% |
| NTNX240719C00080000 | 2024-06-25 3:11PM EDT | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 369 | 74.22% |
| NTNX240719C00085000 | 2024-06-18 10:21AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 791 | 50.00% |
| NTNX240719C00090000 | 2024-06-14 11:40AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 33 | 91.80% |
| NTNX240719C00095000 | 2024-06-06 9:57AM EDT | 95.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 9 | 16 | 137.01% |
| NTNX240719C00100000 | 2024-05-30 10:54AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240719P00022500 | 2024-01-10 10:30AM EDT | 22.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| NTNX240719P00030000 | 2024-05-30 9:30AM EDT | 30.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 165.82% |
| NTNX240719P00032500 | 2023-11-24 1:12PM EDT | 32.50 | 1.48 | 0.60 | 0.70 | 0.00 | - | 55 | 55 | 145.31% |
| NTNX240719P00035000 | 2024-01-30 1:17PM EDT | 35.00 | 0.55 | 0.05 | 1.55 | 0.00 | - | 20 | 21 | 135.25% |
| NTNX240719P00040000 | 2024-06-20 10:51AM EDT | 40.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 256 | 66.99% |
| NTNX240719P00042500 | 2024-06-25 3:31PM EDT | 42.50 | 0.08 | 0.05 | 0.20 | -0.27 | -77.14% | 9 | 201 | 53.13% |
| NTNX240719P00045000 | 2024-06-24 11:21AM EDT | 45.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 1 | 290 | 53.96% |
| NTNX240719P00047500 | 2024-06-25 3:42PM EDT | 47.50 | 0.20 | 0.15 | 0.30 | -0.11 | -35.48% | 1 | 197 | 39.06% |
| NTNX240719P00050000 | 2024-06-25 1:47PM EDT | 50.00 | 0.53 | 0.45 | 0.60 | -0.08 | -13.11% | 1 | 536 | 34.47% |
| NTNX240719P00052500 | 2024-06-25 3:42PM EDT | 52.50 | 1.15 | 1.10 | 1.25 | -0.37 | -24.34% | 5 | 778 | 30.84% |
| NTNX240719P00055000 | 2024-06-25 3:06PM EDT | 55.00 | 2.60 | 2.45 | 2.65 | -0.40 | -13.33% | 5 | 465 | 31.54% |
| NTNX240719P00057500 | 2024-06-25 12:25PM EDT | 57.50 | 4.46 | 4.30 | 4.60 | -0.54 | -10.80% | 3 | 213 | 33.59% |
| NTNX240719P00060000 | 2024-06-25 12:47PM EDT | 60.00 | 6.80 | 5.60 | 6.90 | -0.40 | -5.56% | 4 | 438 | 38.18% |
| NTNX240719P00062500 | 2024-06-25 1:51PM EDT | 62.50 | 9.30 | 8.80 | 9.30 | -0.50 | -5.10% | 13 | 553 | 42.97% |
| NTNX240719P00065000 | 2024-06-25 2:00PM EDT | 65.00 | 11.80 | 10.40 | 11.80 | -0.40 | -3.28% | 9 | 375 | 50.78% |
| NTNX240719P00067500 | 2024-06-18 2:19PM EDT | 67.50 | 13.70 | 13.30 | 14.70 | 0.00 | - | 11 | 7 | 74.85% |
| NTNX240719P00070000 | 2024-05-31 12:37PM EDT | 70.00 | 16.91 | 15.80 | 17.40 | 0.00 | - | 1 | 0 | 89.50% |
| NTNX240719P00072500 | 2024-06-07 10:11AM EDT | 72.50 | 18.60 | 18.40 | 19.90 | 0.00 | - | 4 | 110 | 58.40% |
| NTNX240719P00075000 | 2024-05-29 9:47AM EDT | 75.00 | 6.90 | 20.80 | 21.90 | 0.00 | - | 1 | 9 | 83.20% |
| NTNX240719P00077500 | 2024-05-30 2:42PM EDT | 77.50 | 21.10 | 23.40 | 24.40 | 0.00 | - | 50 | 0 | 89.26% |
| NTNX240719P00080000 | 2024-06-06 2:55PM EDT | 80.00 | 27.40 | 24.70 | 27.40 | 0.00 | - | 1 | 8 | 117.68% |
| NTNX240719P00085000 | 2024-02-29 4:53PM EDT | 85.00 | 21.95 | 21.30 | 23.80 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.