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
61,480.10 +616.71 (+1.01%) CMC Crypto 200
1,275.20 -8.58 (-0.67%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250718C00035000 | 2024-04-29 12:50PM EDT | 35.00 | 31.18 | 38.50 | 43.50 | 0.00 | - | - | 5 | 205.09% |
| NTNX250718C00040000 | 2024-06-10 3:35PM EDT | 40.00 | 18.29 | 15.90 | 19.30 | 0.00 | - | 2 | 56 | 60.44% |
| NTNX250718C00042500 | 2024-06-17 9:37AM EDT | 42.50 | 16.50 | 16.20 | 17.30 | 0.00 | - | - | 1 | 53.55% |
| NTNX250718C00045000 | 2024-06-13 3:06PM EDT | 45.00 | 14.68 | 14.60 | 15.70 | 0.00 | - | 1 | 10 | 52.12% |
| NTNX250718C00047500 | 2024-05-30 12:27PM EDT | 47.50 | 16.00 | 13.10 | 15.10 | 0.00 | - | 2 | 2 | 53.15% |
| NTNX250718C00050000 | 2024-03-01 4:49PM EDT | 50.00 | 22.05 | 17.50 | 22.50 | 0.00 | - | 2 | 2 | 88.78% |
| NTNX250718C00052500 | 2024-06-17 3:11PM EDT | 52.50 | 11.70 | 10.50 | 13.00 | 0.00 | - | 1 | 14 | 52.42% |
| NTNX250718C00055000 | 2024-06-20 10:06AM EDT | 55.00 | 10.00 | 9.40 | 10.40 | 0.00 | - | 26 | 95 | 50.67% |
| NTNX250718C00057500 | 2024-06-18 9:52AM EDT | 57.50 | 9.00 | 8.40 | 9.00 | 0.00 | - | 2 | 147 | 48.38% |
| NTNX250718C00060000 | 2024-06-12 9:38AM EDT | 60.00 | 8.10 | 7.40 | 9.00 | 0.00 | - | 1 | 241 | 52.14% |
| NTNX250718C00062500 | 2024-06-24 11:27AM EDT | 62.50 | 6.60 | 6.50 | 8.20 | 0.00 | - | 1 | 7 | 51.91% |
| NTNX250718C00065000 | 2024-06-21 2:09PM EDT | 65.00 | 5.50 | 5.70 | 8.00 | 0.00 | - | 2 | 1,058 | 54.14% |
| NTNX250718C00067500 | 2024-06-25 12:08PM EDT | 67.50 | 5.32 | 5.00 | 6.00 | +0.12 | +2.31% | 3 | 95 | 47.81% |
| NTNX250718C00070000 | 2024-06-24 11:15AM EDT | 70.00 | 4.50 | 4.40 | 6.10 | 0.00 | - | 1 | 3,015 | 50.93% |
| NTNX250718C00072500 | 2024-06-25 12:08PM EDT | 72.50 | 4.28 | 3.90 | 4.40 | +0.28 | +7.00% | 3 | 30 | 45.19% |
| NTNX250718C00075000 | 2024-06-17 10:04AM EDT | 75.00 | 3.50 | 3.40 | 5.10 | 0.00 | - | 2 | 10 | 50.93% |
| NTNX250718C00080000 | 2024-06-20 9:49AM EDT | 80.00 | 2.80 | 2.50 | 2.95 | 0.00 | - | 5 | 38 | 43.80% |
| NTNX250718C00085000 | 2024-06-24 10:49AM EDT | 85.00 | 2.04 | 1.65 | 2.35 | 0.00 | - | 2 | 32 | 43.73% |
| NTNX250718C00095000 | 2024-03-12 1:33PM EDT | 95.00 | 3.20 | 3.40 | 6.70 | 0.00 | - | - | 43 | 65.28% |
| NTNX250718C00100000 | 2024-05-30 3:03PM EDT | 100.00 | 1.00 | 0.65 | 1.30 | 0.00 | - | 103 | 104 | 44.51% |
| NTNX250718C00105000 | 2024-06-24 1:36PM EDT | 105.00 | 0.60 | 0.45 | 0.85 | 0.00 | - | 3 | 32 | 42.41% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX250718P00030000 | 2024-06-11 1:21PM EDT | 30.00 | 0.90 | 0.70 | 1.35 | 0.00 | - | 1 | 9 | 50.20% |
| NTNX250718P00035000 | 2024-06-11 3:26PM EDT | 35.00 | 1.50 | 1.05 | 1.80 | 0.00 | - | 1 | 4 | 43.76% |
| NTNX250718P00040000 | 2024-06-20 10:01AM EDT | 40.00 | 2.93 | 2.40 | 3.20 | 0.00 | - | 7 | 56 | 43.49% |
| NTNX250718P00042500 | 2024-05-31 12:25PM EDT | 42.50 | 3.30 | 3.20 | 3.80 | 0.00 | - | 109 | 129 | 41.66% |
| NTNX250718P00045000 | 2024-06-20 10:02AM EDT | 45.00 | 4.65 | 4.00 | 6.30 | 0.00 | - | - | 12 | 49.82% |
| NTNX250718P00047500 | 2024-05-31 12:25PM EDT | 47.50 | 4.90 | 4.90 | 5.70 | 0.00 | - | 9 | 9 | 40.47% |
| NTNX250718P00050000 | 2024-06-20 10:01AM EDT | 50.00 | 6.47 | 6.00 | 7.10 | 0.00 | - | 15 | 43 | 41.26% |
| NTNX250718P00052500 | 2024-05-31 2:29PM EDT | 52.50 | 6.80 | 7.20 | 8.10 | 0.00 | - | 4 | 4 | 39.55% |
| NTNX250718P00055000 | 2024-06-21 1:30PM EDT | 55.00 | 8.85 | 8.40 | 9.20 | 0.00 | - | 1 | 16 | 37.87% |
| NTNX250718P00057500 | 2024-02-22 4:35PM EDT | 57.50 | 9.10 | 7.00 | 9.30 | 0.00 | - | 3 | 3 | 31.18% |
| NTNX250718P00060000 | 2024-04-02 12:15PM EDT | 60.00 | 10.00 | 6.00 | 8.70 | 0.00 | - | 48 | 87 | 20.21% |
| NTNX250718P00062500 | 2024-06-20 3:07PM EDT | 62.50 | 13.56 | 12.70 | 14.80 | 0.00 | - | 4 | 7 | 40.60% |
| NTNX250718P00067500 | 2024-03-18 11:36AM EDT | 67.50 | 11.81 | 11.10 | 13.70 | 0.00 | - | 5 | 5 | 0.00% |
| NTNX250718P00072500 | 2024-05-30 11:05AM EDT | 72.50 | 16.40 | 20.00 | 20.80 | 0.00 | - | 1 | 1 | 30.62% |
| NTNX250718P00085000 | 2024-02-22 11:58AM EDT | 85.00 | 27.90 | 22.20 | 25.50 | 0.00 | - | 10 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.