Singapore markets close in 37 minutes
Straits Times Index
3,324.75 -1.53 (-0.05%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,089.93 +17.03 (+0.09%) FTSE 100
8,298.77 +50.98 (+0.62%) Bitcoin USD
61,459.87 +682.71 (+1.12%) CMC Crypto 200
1,279.60 -4.18 (-0.33%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240920C00037500 | 2024-05-28 11:42AM EDT | 37.50 | 37.20 | 14.80 | 18.30 | 0.00 | - | 2 | 8 | 57.81% |
| NTNX240920C00040000 | 2024-06-17 10:19AM EDT | 40.00 | 15.35 | 14.20 | 16.60 | 0.00 | - | 4 | 11 | 73.90% |
| NTNX240920C00042500 | 2024-06-17 10:45AM EDT | 42.50 | 12.70 | 12.00 | 14.40 | 0.00 | - | 2 | 2 | 67.92% |
| NTNX240920C00045000 | 2024-06-13 10:52AM EDT | 45.00 | 10.10 | 9.70 | 11.70 | 0.00 | - | 1 | 2 | 57.64% |
| NTNX240920C00047500 | 2024-06-18 11:30AM EDT | 47.50 | 8.30 | 8.20 | 9.30 | 0.00 | - | 1 | 11 | 53.83% |
| NTNX240920C00050000 | 2024-06-25 3:55PM EDT | 50.00 | 6.67 | 5.40 | 6.80 | +0.29 | +4.55% | 4 | 68 | 48.79% |
| NTNX240920C00052500 | 2024-06-25 1:24PM EDT | 52.50 | 5.20 | 5.10 | 5.30 | +0.40 | +8.33% | 9 | 184 | 46.88% |
| NTNX240920C00055000 | 2024-06-25 3:55PM EDT | 55.00 | 4.02 | 3.90 | 4.20 | +0.02 | +0.50% | 9 | 173 | 46.97% |
| NTNX240920C00057500 | 2024-06-24 11:18AM EDT | 57.50 | 2.90 | 3.00 | 3.20 | 0.00 | - | 6 | 97 | 46.18% |
| NTNX240920C00060000 | 2024-06-25 3:24PM EDT | 60.00 | 2.25 | 1.30 | 2.40 | +0.20 | +9.76% | 12 | 351 | 45.58% |
| NTNX240920C00062500 | 2024-06-25 11:37AM EDT | 62.50 | 1.70 | 1.60 | 1.80 | +0.11 | +6.92% | 5 | 121 | 45.41% |
| NTNX240920C00065000 | 2024-06-21 10:58AM EDT | 65.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 2 | 351 | 44.85% |
| NTNX240920C00067500 | 2024-06-24 2:41PM EDT | 67.50 | 0.80 | 0.10 | 0.95 | 0.00 | - | 5 | 151 | 44.75% |
| NTNX240920C00070000 | 2024-06-25 12:48PM EDT | 70.00 | 0.63 | 0.55 | 0.75 | +0.06 | +10.53% | 10 | 578 | 45.80% |
| NTNX240920C00072500 | 2024-06-25 1:26PM EDT | 72.50 | 0.50 | 0.40 | 0.55 | -0.05 | -9.09% | 1 | 90 | 45.85% |
| NTNX240920C00075000 | 2024-06-13 12:55PM EDT | 75.00 | 0.42 | 0.25 | 0.40 | 0.00 | - | 1 | 150 | 45.90% |
| NTNX240920C00077500 | 2024-06-04 3:50PM EDT | 77.50 | 0.35 | 0.15 | 0.80 | 0.00 | - | 1 | 51 | 51.03% |
| NTNX240920C00080000 | 2024-06-20 11:29AM EDT | 80.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 4 | 122 | 61.38% |
| NTNX240920C00085000 | 2024-06-13 9:30AM EDT | 85.00 | 0.73 | 0.05 | 0.95 | 0.00 | - | 1 | 66 | 60.79% |
| NTNX240920C00090000 | 2024-05-30 11:36AM EDT | 90.00 | 0.20 | 0.00 | 1.20 | 0.00 | - | 5 | 72 | 68.85% |
| NTNX240920C00095000 | 2024-05-29 12:35PM EDT | 95.00 | 1.65 | 0.00 | 1.20 | 0.00 | - | 4 | 41 | 73.97% |
| NTNX240920C00100000 | 2024-06-11 10:32AM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 82 | 80.76% |
| NTNX240920C00105000 | 2024-05-29 3:58PM EDT | 105.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 6 | 85.25% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240920P00030000 | 2024-06-11 2:24PM EDT | 30.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | - | 1 | 68.36% |
| NTNX240920P00035000 | 2024-04-29 9:30AM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| NTNX240920P00037500 | 2024-06-10 11:48AM EDT | 37.50 | 0.36 | 0.00 | 1.55 | 0.00 | - | - | 8 | 61.33% |
| NTNX240920P00040000 | 2024-06-10 11:48AM EDT | 40.00 | 0.52 | 0.25 | 0.50 | 0.00 | - | 8 | 39 | 46.44% |
| NTNX240920P00042500 | 2024-06-17 10:26AM EDT | 42.50 | 0.77 | 0.60 | 0.90 | 0.00 | - | 1 | 10 | 46.78% |
| NTNX240920P00045000 | 2024-06-17 10:26AM EDT | 45.00 | 1.17 | 1.05 | 2.15 | 0.00 | - | 1 | 86 | 55.98% |
| NTNX240920P00047500 | 2024-06-25 1:56PM EDT | 47.50 | 1.75 | 1.65 | 1.95 | -0.05 | -2.78% | 1 | 5 | 43.63% |
| NTNX240920P00050000 | 2024-06-21 1:29PM EDT | 50.00 | 2.88 | 2.45 | 2.65 | 0.00 | - | 4 | 86 | 41.16% |
| NTNX240920P00052500 | 2024-06-25 2:36PM EDT | 52.50 | 3.70 | 3.50 | 3.70 | -0.10 | -2.63% | 6 | 90 | 40.23% |
| NTNX240920P00055000 | 2024-06-25 10:30AM EDT | 55.00 | 4.85 | 4.80 | 5.00 | -0.45 | -8.49% | 5 | 228 | 39.50% |
| NTNX240920P00057500 | 2024-06-25 9:45AM EDT | 57.50 | 6.30 | 6.30 | 6.60 | -0.59 | -8.56% | 1 | 72 | 39.45% |
| NTNX240920P00060000 | 2024-06-20 9:51AM EDT | 60.00 | 8.50 | 8.00 | 8.30 | 0.00 | - | 4 | 108 | 38.31% |
| NTNX240920P00062500 | 2024-06-24 10:15AM EDT | 62.50 | 10.40 | 9.60 | 10.20 | 0.00 | - | 1 | 21 | 37.18% |
| NTNX240920P00065000 | 2024-06-17 3:35PM EDT | 65.00 | 11.17 | 10.80 | 12.20 | 0.00 | - | 1 | 15 | 34.91% |
| NTNX240920P00067500 | 2024-06-17 3:35PM EDT | 67.50 | 13.29 | 12.80 | 14.70 | 0.00 | - | 1 | 286 | 39.36% |
| NTNX240920P00070000 | 2024-05-30 11:48AM EDT | 70.00 | 12.83 | 15.10 | 17.00 | 0.00 | - | 7 | 59 | 39.31% |
| NTNX240920P00072500 | 2024-05-30 12:54PM EDT | 72.50 | 15.60 | 17.40 | 20.00 | 0.00 | - | 5 | 110 | 52.78% |
| NTNX240920P00075000 | 2024-06-20 2:23PM EDT | 75.00 | 23.20 | 19.70 | 23.60 | 0.00 | - | 54 | 36 | 72.80% |
| NTNX240920P00080000 | 2024-05-28 10:53AM EDT | 80.00 | 11.30 | 24.80 | 27.70 | 0.00 | - | 10 | 8 | 67.24% |
| NTNX240920P00085000 | 2024-05-02 12:18PM EDT | 85.00 | 24.10 | 28.60 | 31.80 | 0.00 | - | - | 1 | 51.86% |
| NTNX240920P00090000 | 2024-05-21 10:46AM EDT | 90.00 | 18.70 | 36.30 | 38.80 | 0.00 | - | - | 0 | 77.05% |
© 2024 Yahoo. All rights reserved.