Singapore markets closed
Straits Times Index
3,325.62 -0.66 (-0.02%) 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
61,443.59 +571.44 (+0.94%) CMC Crypto 200
1,276.87 -6.92 (-0.54%)
Nutanix, Inc. (NTNX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX260116C00017500 | 2024-02-29 11:27AM EDT | 17.50 | 46.00 | 44.00 | 49.00 | 0.00 | - | 2 | 3 | 187.40% |
| NTNX260116C00020000 | 2024-06-06 1:25PM EDT | 20.00 | 34.66 | 32.50 | 37.50 | 0.00 | - | 1 | 20 | 67.65% |
| NTNX260116C00025000 | 2024-05-28 3:01PM EDT | 25.00 | 49.20 | 28.50 | 33.50 | 0.00 | - | 1 | 1 | 64.26% |
| NTNX260116C00027500 | 2024-04-19 12:25PM EDT | 27.50 | 34.40 | 43.00 | 48.00 | 0.00 | - | 3 | 3 | 200.17% |
| NTNX260116C00030000 | 2024-05-30 9:56AM EDT | 30.00 | 31.60 | 26.20 | 28.90 | 0.00 | - | 18 | 53 | 63.38% |
| NTNX260116C00035000 | 2024-05-30 11:56AM EDT | 35.00 | 27.00 | 20.50 | 24.00 | 0.00 | - | 40 | 28 | 59.95% |
| NTNX260116C00037500 | 2024-05-28 9:54AM EDT | 37.50 | 38.50 | 18.60 | 23.50 | 0.00 | - | 5 | 11 | 51.50% |
| NTNX260116C00040000 | 2024-05-21 9:38AM EDT | 40.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| NTNX260116C00042500 | 2024-06-05 9:51AM EDT | 42.50 | 18.40 | 15.50 | 18.40 | 0.00 | - | - | 10 | 52.00% |
| NTNX260116C00045000 | 2024-06-06 12:34PM EDT | 45.00 | 15.49 | 14.00 | 19.00 | 0.00 | - | 3 | 87 | 60.22% |
| NTNX260116C00047500 | 2024-06-04 2:17PM EDT | 47.50 | 15.54 | 15.00 | 15.50 | 0.00 | - | 2 | 94 | 49.78% |
| NTNX260116C00050000 | 2024-06-21 3:41PM EDT | 50.00 | 13.75 | 12.10 | 14.90 | 0.00 | - | 2 | 659 | 51.78% |
| NTNX260116C00052500 | 2024-06-12 10:00AM EDT | 52.50 | 13.60 | 12.50 | 13.40 | 0.00 | - | 1 | 16 | 49.77% |
| NTNX260116C00055000 | 2024-06-20 12:30PM EDT | 55.00 | 11.00 | 11.30 | 12.30 | 0.00 | - | 1 | 281 | 49.13% |
| NTNX260116C00057500 | 2024-06-14 11:05AM EDT | 57.50 | 10.40 | 10.30 | 12.20 | 0.00 | - | 10 | 35 | 52.08% |
| NTNX260116C00060000 | 2024-06-18 3:39PM EDT | 60.00 | 9.50 | 7.30 | 11.50 | 0.00 | - | 2 | 200 | 52.45% |
| NTNX260116C00062500 | 2024-06-04 10:24AM EDT | 62.50 | 8.20 | 8.40 | 9.10 | 0.00 | - | 1 | 16 | 46.20% |
| NTNX260116C00065000 | 2024-06-25 1:07PM EDT | 65.00 | 7.80 | 7.60 | 8.20 | +0.31 | +4.14% | 1 | 215 | 45.42% |
| NTNX260116C00067500 | 2024-06-21 11:31AM EDT | 67.50 | 6.90 | 6.90 | 8.50 | 0.00 | - | 1 | 12 | 48.94% |
| NTNX260116C00070000 | 2024-06-24 11:50AM EDT | 70.00 | 6.58 | 6.10 | 6.80 | 0.00 | - | 60 | 123 | 44.71% |
| NTNX260116C00072500 | 2024-06-21 11:56AM EDT | 72.50 | 5.50 | 5.50 | 6.10 | 0.00 | - | 1 | 10 | 44.07% |
| NTNX260116C00075000 | 2024-06-21 11:25AM EDT | 75.00 | 5.20 | 4.90 | 5.70 | +0.20 | +4.00% | 10 | 27 | 44.42% |
| NTNX260116C00077500 | 2024-06-20 12:20PM EDT | 77.50 | 4.30 | 2.00 | 5.50 | 0.00 | - | - | 10 | 45.42% |
| NTNX260116C00080000 | 2024-06-20 9:30AM EDT | 80.00 | 4.10 | 1.50 | 4.90 | 0.00 | - | 2 | 88 | 44.66% |
| NTNX260116C00085000 | 2024-05-29 10:03AM EDT | 85.00 | 11.00 | 3.20 | 3.80 | 0.00 | - | 1 | 122 | 43.01% |
| NTNX260116C00090000 | 2024-05-30 11:20AM EDT | 90.00 | 2.90 | 1.35 | 5.50 | 0.00 | - | 1 | 157 | 53.14% |
| NTNX260116C00095000 | 2024-06-04 11:56AM EDT | 95.00 | 1.65 | 0.95 | 5.00 | 0.00 | - | 1 | 172 | 53.65% |
| NTNX260116C00100000 | 2024-06-21 11:57AM EDT | 100.00 | 1.90 | 1.35 | 2.70 | 0.00 | - | 2 | 35 | 45.17% |
| NTNX260116C00105000 | 2024-06-18 12:28PM EDT | 105.00 | 1.50 | 1.40 | 2.50 | 0.00 | - | 3 | 231 | 46.16% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX260116P00020000 | 2024-02-02 12:17PM EDT | 20.00 | 0.75 | 0.00 | 2.10 | 0.00 | - | 6 | 1 | 60.16% |
| NTNX260116P00022500 | 2024-06-17 3:50PM EDT | 22.50 | 0.64 | 0.20 | 1.35 | 0.00 | - | 1 | 8 | 57.76% |
| NTNX260116P00025000 | 2024-04-04 10:14AM EDT | 25.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 60.21% |
| NTNX260116P00032500 | 2024-06-06 3:55PM EDT | 32.50 | 1.65 | 1.40 | 2.85 | 0.00 | - | 1 | 1 | 48.50% |
| NTNX260116P00037500 | 2024-02-23 4:28PM EDT | 37.50 | 3.70 | 1.70 | 4.50 | 0.00 | - | 16 | 21 | 48.05% |
| NTNX260116P00040000 | 2024-03-27 10:33AM EDT | 40.00 | 3.76 | 0.60 | 3.50 | 0.00 | - | 1 | 47 | 37.51% |
| NTNX260116P00042500 | 2024-06-24 1:33PM EDT | 42.50 | 4.30 | 4.10 | 4.70 | 0.00 | - | 127 | 4,846 | 38.78% |
| NTNX260116P00045000 | 2024-06-11 3:54PM EDT | 45.00 | 4.80 | 2.65 | 5.80 | 0.00 | - | 1 | 13 | 38.87% |
| NTNX260116P00047500 | 2024-06-07 10:16AM EDT | 47.50 | 5.52 | 6.00 | 6.50 | 0.00 | - | 1 | 1 | 36.78% |
| NTNX260116P00050000 | 2024-06-06 11:13AM EDT | 50.00 | 6.56 | 5.00 | 10.00 | 0.00 | - | 5 | 7 | 45.76% |
| NTNX260116P00052500 | 2024-05-30 9:53AM EDT | 52.50 | 7.23 | 8.20 | 8.90 | 0.00 | - | 10 | 20 | 35.74% |
| NTNX260116P00055000 | 2024-05-30 3:49PM EDT | 55.00 | 8.45 | 9.40 | 10.80 | 0.00 | - | 88 | 155 | 37.32% |
| NTNX260116P00057500 | 2024-06-14 10:45AM EDT | 57.50 | 11.00 | 10.80 | 12.40 | 0.00 | - | 1 | 627 | 37.38% |
| NTNX260116P00060000 | 2024-06-11 2:29PM EDT | 60.00 | 12.40 | 10.10 | 14.90 | 0.00 | - | 100 | 213 | 40.49% |
| NTNX260116P00062500 | 2024-06-18 11:36AM EDT | 62.50 | 14.04 | 13.60 | 16.40 | 0.00 | - | 25 | 166 | 39.55% |
| NTNX260116P00065000 | 2024-05-10 9:30AM EDT | 65.00 | 9.15 | 15.10 | 17.90 | 0.00 | - | 75 | 78 | 38.34% |
| NTNX260116P00067500 | 2024-06-10 1:14PM EDT | 67.50 | 16.71 | 15.10 | 19.80 | 0.00 | - | 5 | 340 | 38.40% |
| NTNX260116P00070000 | 2024-06-11 12:56PM EDT | 70.00 | 19.06 | 17.10 | 21.80 | 0.00 | - | 2 | 125 | 38.62% |
| NTNX260116P00072500 | 2024-05-29 1:36PM EDT | 72.50 | 11.40 | 20.00 | 23.70 | 0.00 | - | 1 | 2 | 38.23% |
© 2024 Yahoo. All rights reserved.