Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTNX240517C00062500 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.85 | 1.80 | 1.90 | -0.06 | -3.14% | 82 | 248 | 43.16% |
NTNX240621C00062500 | 2024-05-03 1:58PM EDT | 2024-06-21 | 5.00 | 4.70 | 5.00 | +0.40 | +8.70% | 9 | 461 | 55.27% |
NTNX240719C00062500 | 2024-05-03 2:10PM EDT | 2024-07-19 | 5.70 | 5.50 | 5.70 | +0.40 | +7.55% | 22 | 385 | 50.56% |
NTNX240920C00062500 | 2024-05-03 11:12AM EDT | 2024-09-20 | 8.10 | 7.60 | 7.80 | +0.50 | +6.58% | 1 | 15 | 51.20% |
NTNX241018C00062500 | 2024-04-29 2:46PM EDT | 2024-10-18 | 8.10 | 8.00 | 8.40 | 0.00 | - | 3 | 138 | 50.92% |
NTNX241220C00062500 | 2024-04-23 10:12AM EDT | 2024-12-20 | 9.74 | 9.50 | 10.00 | 0.00 | - | 4 | 7 | 50.34% |
NTNX250117C00062500 | 2024-04-29 11:37AM EDT | 2025-01-17 | 9.98 | 8.40 | 11.70 | 0.00 | - | 5 | 28 | 57.08% |
NTNX250718C00062500 | 2024-03-25 10:57AM EDT | 2025-07-18 | 15.60 | 11.80 | 12.70 | 0.00 | - | 1 | 1 | 47.49% |
NTNX251219C00062500 | 2024-04-26 10:16AM EDT | 2025-12-19 | 15.00 | 13.30 | 14.70 | 0.00 | - | 2 | 3 | 47.42% |
NTNX260116C00062500 | 2024-04-02 3:03PM EDT | 2026-01-16 | 15.50 | 13.60 | 15.00 | 0.00 | - | 2 | 3 | 47.31% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NTNX240517P00062500 | 2024-05-03 3:54PM EDT | 2024-05-17 | 1.85 | 1.85 | 2.05 | -0.47 | -20.26% | 25 | 151 | 40.82% |
NTNX240621P00062500 | 2024-05-03 2:29PM EDT | 2024-06-21 | 4.50 | 4.60 | 4.80 | -0.50 | -10.00% | 6 | 580 | 50.71% |
NTNX240719P00062500 | 2024-05-03 3:53PM EDT | 2024-07-19 | 5.10 | 5.10 | 5.30 | 0.00 | - | 28 | 475 | 45.61% |
NTNX240920P00062500 | 2024-05-03 2:13PM EDT | 2024-09-20 | 6.57 | 6.60 | 6.90 | +6.57 | - | 1 | 0 | 44.23% |
NTNX241018P00062500 | 2024-04-30 10:13AM EDT | 2024-10-18 | 7.20 | 6.90 | 7.20 | 0.00 | - | 1 | 84 | 42.15% |
NTNX250117P00062500 | 2024-04-24 3:49PM EDT | 2025-01-17 | 8.78 | 7.60 | 8.40 | 0.00 | - | 2 | 18 | 39.72% |
NTNX251219P00062500 | 2024-04-23 9:50AM EDT | 2025-12-19 | 11.15 | 9.40 | 10.80 | 0.00 | - | 21 | 281 | 33.89% |
NTNX260116P00062500 | 2024-04-23 9:50AM EDT | 2026-01-16 | 11.31 | 9.70 | 10.80 | 0.00 | - | 21 | 337 | 33.12% |