Singapore markets closed
Straits Times Index
3,327.68 +1.40 (+0.04%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,494.52 +626.99 (+1.03%) CMC Crypto 200
1,275.85 -7.94 (-0.62%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241018C00040000 | 2024-04-04 3:23PM EDT | 40.00 | 25.90 | 22.30 | 26.00 | 0.00 | - | 25 | 13 | 165.38% |
| NTNX241018C00045000 | 2024-02-29 12:18PM EDT | 45.00 | 20.20 | 19.20 | 21.60 | 0.00 | - | - | 1 | 148.22% |
| NTNX241018C00047500 | 2024-06-06 2:48PM EDT | 47.50 | 8.30 | 8.50 | 8.90 | 0.00 | - | 2 | 3 | 48.29% |
| NTNX241018C00050000 | 2024-06-18 3:12PM EDT | 50.00 | 7.65 | 7.00 | 7.30 | 0.00 | - | 3 | 148 | 46.95% |
| NTNX241018C00052500 | 2024-06-25 2:04PM EDT | 52.50 | 5.50 | 5.60 | 7.90 | +0.20 | +3.77% | 7 | 47 | 53.14% |
| NTNX241018C00055000 | 2024-06-20 9:33AM EDT | 55.00 | 4.60 | 4.40 | 4.70 | 0.00 | - | 100 | 233 | 45.04% |
| NTNX241018C00057500 | 2024-06-20 2:53PM EDT | 57.50 | 3.30 | 3.40 | 3.70 | 0.00 | - | 1 | 59 | 44.42% |
| NTNX241018C00060000 | 2024-06-20 3:28PM EDT | 60.00 | 2.60 | 2.30 | 2.85 | 0.00 | - | 23 | 66 | 43.68% |
| NTNX241018C00062500 | 2024-06-21 9:30AM EDT | 62.50 | 2.00 | 1.95 | 2.20 | 0.00 | - | 1 | 561 | 43.41% |
| NTNX241018C00065000 | 2024-06-24 3:47PM EDT | 65.00 | 1.40 | 0.25 | 3.50 | 0.00 | - | 3 | 80 | 60.74% |
| NTNX241018C00067500 | 2024-06-24 1:33PM EDT | 67.50 | 1.05 | 1.05 | 1.30 | 0.00 | - | 36 | 50 | 43.31% |
| NTNX241018C00070000 | 2024-06-20 1:14PM EDT | 70.00 | 0.81 | 0.10 | 0.95 | 0.00 | - | 17 | 1,380 | 42.73% |
| NTNX241018C00072500 | 2024-06-14 9:48AM EDT | 72.50 | 0.60 | 0.45 | 0.75 | 0.00 | - | 1 | 272 | 43.29% |
| NTNX241018C00075000 | 2024-06-25 10:06AM EDT | 75.00 | 0.52 | 0.40 | 0.55 | -0.14 | -21.21% | 2 | 116 | 42.99% |
| NTNX241018C00077500 | 2024-06-04 1:24PM EDT | 77.50 | 0.55 | 0.30 | 0.45 | 0.00 | - | 2 | 5 | 43.85% |
| NTNX241018C00080000 | 2024-06-24 3:00PM EDT | 80.00 | 0.30 | 0.20 | 0.45 | 0.00 | - | 15 | 447 | 46.58% |
| NTNX241018C00085000 | 2024-06-04 10:03AM EDT | 85.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 1 | 312 | 58.45% |
| NTNX241018C00090000 | 2024-05-30 9:41AM EDT | 90.00 | 0.92 | 0.05 | 1.00 | 0.00 | - | 2 | 7 | 58.20% |
| NTNX241018C00095000 | 2024-06-03 2:15PM EDT | 95.00 | 0.50 | 0.05 | 2.25 | 0.00 | - | 160 | 230 | 74.80% |
| NTNX241018C00100000 | 2024-05-30 11:07AM EDT | 100.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 8 | 44 | 52.34% |
| NTNX241018C00105000 | 2024-05-21 1:15PM EDT | 105.00 | 1.06 | 0.00 | 2.25 | 0.00 | - | - | 1 | 83.06% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX241018P00035000 | 2024-02-23 4:09PM EDT | 35.00 | 0.83 | 0.00 | 2.55 | 0.00 | - | 4 | 4 | 71.29% |
| NTNX241018P00040000 | 2024-05-30 10:58AM EDT | 40.00 | 0.40 | 0.35 | 0.65 | 0.00 | - | 1 | 52 | 43.51% |
| NTNX241018P00042500 | 2024-06-17 11:20AM EDT | 42.50 | 0.95 | 0.75 | 1.05 | 0.00 | - | 56 | 92 | 42.97% |
| NTNX241018P00045000 | 2024-06-18 12:20PM EDT | 45.00 | 1.55 | 1.20 | 1.55 | 0.00 | - | 8 | 31 | 41.77% |
| NTNX241018P00047500 | 2024-06-18 12:45PM EDT | 47.50 | 2.25 | 1.00 | 2.15 | 0.00 | - | 37 | 744 | 39.99% |
| NTNX241018P00050000 | 2024-06-12 1:39PM EDT | 50.00 | 2.55 | 2.75 | 2.95 | 0.00 | - | 24 | 67 | 38.55% |
| NTNX241018P00052500 | 2024-06-25 2:21PM EDT | 52.50 | 3.90 | 3.80 | 4.10 | -0.20 | -4.88% | 7 | 323 | 38.40% |
| NTNX241018P00055000 | 2024-06-21 11:18AM EDT | 55.00 | 5.60 | 5.10 | 5.40 | 0.00 | - | 9 | 213 | 37.70% |
| NTNX241018P00057500 | 2024-06-20 1:44PM EDT | 57.50 | 7.70 | 6.60 | 6.90 | 0.00 | - | 1 | 96 | 36.91% |
| NTNX241018P00060000 | 2024-06-11 1:02PM EDT | 60.00 | 8.80 | 8.30 | 8.60 | 0.00 | - | 9 | 59 | 36.16% |
| NTNX241018P00062500 | 2024-06-25 12:21PM EDT | 62.50 | 10.25 | 10.10 | 10.40 | -0.45 | -4.21% | 1 | 64 | 34.55% |
| NTNX241018P00065000 | 2024-05-30 11:11AM EDT | 65.00 | 9.00 | 10.30 | 12.40 | 0.00 | - | 1 | 93 | 33.18% |
| NTNX241018P00067500 | 2024-06-17 10:02AM EDT | 67.50 | 14.00 | 14.20 | 14.60 | 0.00 | - | 7 | 71 | 32.59% |
| NTNX241018P00070000 | 2024-06-20 11:39AM EDT | 70.00 | 17.60 | 16.50 | 17.00 | 0.00 | - | 55 | 253 | 34.23% |
| NTNX241018P00072500 | 2024-06-06 3:28PM EDT | 72.50 | 20.20 | 18.90 | 19.80 | 0.00 | - | 1 | 85 | 42.82% |
| NTNX241018P00075000 | 2024-05-10 1:07PM EDT | 75.00 | 11.60 | 20.60 | 24.50 | 0.00 | - | 3 | 2 | 50.00% |
| NTNX241018P00080000 | 2024-05-06 12:46PM EDT | 80.00 | 17.90 | 24.90 | 28.80 | 0.00 | - | 1 | 2 | 72.53% |
© 2024 Yahoo. All rights reserved.