Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,998.55 +121.09 (+0.18%) CMC Crypto 200
1,370.71 -3.14 (-0.23%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250117C00012500 | 2023-03-10 10:50AM EDT | 12.50 | 14.70 | 12.60 | 16.50 | 0.00 | - | 40 | 35 | 0.00% |
| NTNX250117C00015000 | 2023-12-12 4:54PM EDT | 15.00 | 31.90 | 34.00 | 39.00 | 0.00 | - | 2 | 4 | 0.00% |
| NTNX250117C00017500 | 2024-01-02 4:17PM EDT | 17.50 | 29.22 | 38.10 | 43.10 | 0.00 | - | 1 | 10 | 0.00% |
| NTNX250117C00020000 | 2024-03-04 2:25PM EDT | 20.00 | 44.90 | 41.90 | 46.50 | 0.00 | - | 1 | 9 | 0.00% |
| NTNX250117C00022500 | 2024-04-05 11:11AM EDT | 22.50 | 41.70 | 39.10 | 43.00 | 0.00 | - | 5 | 5 | 0.00% |
| NTNX250117C00025000 | 2024-03-27 11:28AM EDT | 25.00 | 37.95 | 36.10 | 40.10 | 0.00 | - | 10 | 86 | 0.00% |
| NTNX250117C00027500 | 2024-03-25 1:18PM EDT | 27.50 | 37.90 | 32.60 | 37.00 | 0.00 | - | 56 | 47 | 0.00% |
| NTNX250117C00030000 | 2024-05-15 10:34AM EDT | 30.00 | 40.50 | 39.30 | 44.00 | 0.00 | - | 20 | 917 | 80.57% |
| NTNX250117C00032500 | 2024-03-25 1:18PM EDT | 32.50 | 33.40 | 28.00 | 32.50 | 0.00 | - | 61 | 180 | 0.00% |
| NTNX250117C00035000 | 2024-05-13 2:06PM EDT | 35.00 | 32.00 | 34.70 | 39.40 | 0.00 | - | 1 | 455 | 73.34% |
| NTNX250117C00037500 | 2024-04-19 10:38AM EDT | 37.50 | 23.50 | 32.30 | 37.00 | 0.00 | - | 3 | 592 | 68.56% |
| NTNX250117C00040000 | 2024-04-29 11:54AM EDT | 40.00 | 25.05 | 30.50 | 34.50 | 0.00 | - | 4 | 4,454 | 66.59% |
| NTNX250117C00042500 | 2024-04-17 3:02PM EDT | 42.50 | 21.80 | 27.90 | 31.00 | 0.00 | - | 495 | 1,359 | 55.52% |
| NTNX250117C00045000 | 2024-04-16 1:37PM EDT | 45.00 | 21.10 | 25.60 | 30.30 | 0.00 | - | 1 | 396 | 59.73% |
| NTNX250117C00047500 | 2024-05-15 1:40PM EDT | 47.50 | 25.00 | 23.50 | 28.30 | 0.00 | - | 13 | 822 | 58.01% |
| NTNX250117C00050000 | 2024-05-09 11:31AM EDT | 50.00 | 21.80 | 23.00 | 24.50 | 0.00 | - | 34 | 554 | 55.27% |
| NTNX250117C00052500 | 2024-02-29 2:06PM EDT | 52.50 | 16.14 | 15.60 | 17.80 | 0.00 | - | 10 | 19 | 13.28% |
| NTNX250117C00055000 | 2024-05-15 11:43AM EDT | 55.00 | 19.73 | 17.70 | 22.50 | 0.00 | - | 7 | 1,191 | 53.28% |
| NTNX250117C00057500 | 2024-02-29 12:56PM EDT | 57.50 | 12.80 | 12.80 | 13.60 | 0.00 | - | 1 | 18 | 22.39% |
| NTNX250117C00060000 | 2024-05-17 3:10PM EDT | 60.00 | 16.81 | 16.10 | 17.00 | +1.01 | +6.39% | 11 | 1,350 | 50.33% |
| NTNX250117C00062500 | 2024-05-07 12:53PM EDT | 62.50 | 11.95 | 14.20 | 15.40 | 0.00 | - | 5 | 24 | 51.44% |
| NTNX250117C00065000 | 2024-05-17 11:12AM EDT | 65.00 | 13.50 | 13.20 | 13.90 | +0.50 | +3.85% | 13 | 10,751 | 50.37% |
| NTNX250117C00067500 | 2024-05-15 12:42PM EDT | 67.50 | 11.57 | 10.80 | 12.60 | 0.00 | - | 2 | 15 | 49.85% |
| NTNX250117C00070000 | 2024-05-15 2:57PM EDT | 70.00 | 10.50 | 10.80 | 11.30 | 0.00 | - | 1 | 183 | 48.97% |
| NTNX250117C00072500 | 2024-05-10 9:47AM EDT | 72.50 | 10.10 | 9.70 | 10.10 | +1.35 | +15.43% | 4 | 108 | 48.18% |
| NTNX250117C00075000 | 2024-05-13 9:30AM EDT | 75.00 | 8.90 | 8.70 | 9.10 | +1.80 | +25.35% | 1 | 47 | 47.90% |
| NTNX250117C00080000 | 2024-05-02 1:38PM EDT | 80.00 | 4.10 | 5.60 | 7.50 | 0.00 | - | 1 | 39 | 48.09% |
| NTNX250117C00085000 | 2024-05-17 11:09AM EDT | 85.00 | 5.50 | 5.20 | 5.70 | +1.60 | +41.03% | 3 | 29 | 46.12% |
| NTNX250117C00090000 | 2024-04-04 1:41PM EDT | 90.00 | 3.56 | 1.75 | 3.10 | 0.00 | - | 11 | 70 | 38.60% |
| NTNX250117C00095000 | 2024-05-15 11:57AM EDT | 95.00 | 3.10 | 2.55 | 3.90 | 0.00 | - | 1 | 77 | 47.21% |
| NTNX250117C00100000 | 2024-04-30 12:30PM EDT | 100.00 | 1.17 | 2.05 | 2.80 | 0.00 | - | - | 6 | 45.18% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250117P00012500 | 2023-11-22 11:07AM EDT | 12.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 103 | 103.13% |
| NTNX250117P00015000 | 2024-05-14 9:30AM EDT | 15.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 127.64% |
| NTNX250117P00017500 | 2024-01-11 2:45PM EDT | 17.50 | 0.10 | 0.10 | 0.55 | 0.00 | - | 2 | 165 | 92.29% |
| NTNX250117P00020000 | 2023-09-07 10:49AM EDT | 20.00 | 0.75 | 0.65 | 0.80 | 0.00 | - | 1 | 123 | 98.29% |
| NTNX250117P00022500 | 2023-10-26 12:57PM EDT | 22.50 | 1.16 | 0.40 | 0.55 | 0.00 | - | 1 | 0 | 82.03% |
| NTNX250117P00025000 | 2023-11-28 4:07PM EDT | 25.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | 1 | 42 | 114.48% |
| NTNX250117P00027500 | 2024-04-22 2:29PM EDT | 27.50 | 0.60 | 0.10 | 2.30 | 0.00 | - | 9 | 829 | 84.89% |
| NTNX250117P00030000 | 2024-04-17 12:20PM EDT | 30.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 1,474 | 53.71% |
| NTNX250117P00032500 | 2023-12-22 4:03PM EDT | 32.50 | 1.38 | 0.60 | 1.85 | 0.00 | - | 20 | 154 | 72.00% |
| NTNX250117P00035000 | 2024-04-19 9:30AM EDT | 35.00 | 1.20 | 0.10 | 2.20 | 0.00 | - | 1 | 532 | 64.99% |
| NTNX250117P00037500 | 2024-05-06 9:30AM EDT | 37.50 | 0.90 | 0.25 | 2.70 | 0.00 | - | 1 | 673 | 63.92% |
| NTNX250117P00040000 | 2024-05-02 9:30AM EDT | 40.00 | 1.50 | 0.30 | 2.70 | 0.00 | - | 1 | 742 | 58.89% |
| NTNX250117P00042500 | 2024-05-17 9:30AM EDT | 42.50 | 1.00 | 0.65 | 1.35 | -1.05 | -51.22% | 10 | 53 | 52.15% |
| NTNX250117P00045000 | 2024-05-13 10:51AM EDT | 45.00 | 1.30 | 0.90 | 2.05 | 0.00 | - | 1 | 381 | 54.37% |
| NTNX250117P00047500 | 2024-02-20 3:32PM EDT | 47.50 | 4.00 | 1.45 | 4.80 | 0.00 | - | 51 | 429 | 58.15% |
| NTNX250117P00050000 | 2024-05-02 10:38AM EDT | 50.00 | 3.40 | 1.65 | 2.10 | 0.00 | - | 1 | 223 | 45.18% |
| NTNX250117P00052500 | 2024-02-13 2:23PM EDT | 52.50 | 4.90 | 2.55 | 5.90 | 0.00 | - | 10 | 60 | 55.10% |
| NTNX250117P00055000 | 2024-05-15 10:59AM EDT | 55.00 | 3.00 | 2.65 | 3.20 | 0.00 | - | 5 | 134 | 43.51% |
| NTNX250117P00057500 | 2024-04-12 1:35PM EDT | 57.50 | 6.30 | 3.70 | 5.20 | 0.00 | - | 2 | 6 | 50.15% |
| NTNX250117P00060000 | 2024-04-19 11:38AM EDT | 60.00 | 4.21 | 4.30 | 4.90 | -4.24 | -50.18% | 1 | 283 | 43.24% |
| NTNX250117P00062500 | 2024-04-24 3:49PM EDT | 62.50 | 8.78 | 3.10 | 5.40 | 0.00 | - | 2 | 18 | 40.55% |
| NTNX250117P00065000 | 2024-05-03 10:36AM EDT | 65.00 | 9.15 | 6.00 | 6.40 | 0.00 | - | 2 | 160 | 39.98% |
| NTNX250117P00067500 | 2024-05-06 12:58PM EDT | 67.50 | 10.30 | 5.60 | 7.50 | 0.00 | - | 1 | 6 | 39.37% |
| NTNX250117P00070000 | 2024-04-11 10:45AM EDT | 70.00 | 11.90 | 9.50 | 9.90 | 0.00 | - | - | 7 | 44.06% |
| NTNX250117P00075000 | 2024-03-06 4:04PM EDT | 75.00 | 15.00 | 12.80 | 16.30 | 0.00 | - | 15 | 15 | 51.15% |
© 2024 Yahoo. All rights reserved.