NasdaqGS - Delayed Quote • USD
Nutanix, Inc. (NTNX)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:23 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517C00035000 | 3/27/2024 2:12 PM | 35 | 25.60 | 26.40 | 27.70 | 0.00 | 0.00% | 2 | 6 | 190.82% |
| NTNX240517C00042500 | 4/19/2024 4:03 PM | 42.5 | 16.31 | 18.20 | 21.90 | 0.00 | 0.00% | 3 | 3 | 124.02% |
| NTNX240517C00050000 | 4/19/2024 4:33 PM | 50 | 8.59 | 10.70 | 14.50 | 0.00 | 0.00% | 2 | 7 | 82.23% |
| NTNX240517C00052500 | 4/18/2024 6:22 PM | 52.5 | 8.00 | 8.20 | 12.00 | 0.00 | 0.00% | - | 1 | 67.87% |
| NTNX240517C00055000 | 4/29/2024 2:08 PM | 55 | 7.30 | 6.70 | 7.80 | 0.00 | 0.00% | 1 | 26 | 61.62% |
| NTNX240517C00057500 | 5/1/2024 4:57 PM | 57.5 | 4.60 | 4.90 | 5.40 | 0.00 | 0.00% | 1 | 48 | 49.02% |
| NTNX240517C00060000 | 5/2/2024 2:18 PM | 60 | 4.30 | 2.25 | 3.40 | 1.73 | 67.32% | 1 | 899 | 43.80% |
| NTNX240517C00062500 | 5/3/2024 7:58 PM | 62.5 | 1.85 | 1.80 | 1.90 | -0.06 | -3.14% | 82 | 248 | 41.60% |
| NTNX240517C00065000 | 5/3/2024 6:35 PM | 65 | 1.00 | 0.85 | 0.95 | 0.00 | 0.00% | 37 | 666 | 41.07% |
| NTNX240517C00067500 | 5/3/2024 6:30 PM | 67.5 | 0.55 | 0.35 | 0.50 | 0.05 | 10.00% | 21 | 1,373 | 43.41% |
| NTNX240517C00070000 | 5/3/2024 6:54 PM | 70 | 0.15 | 0.15 | 0.25 | -0.07 | -31.82% | 11 | 352 | 45.12% |
| NTNX240517C00072500 | 5/1/2024 7:17 PM | 72.5 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 660 | 72.07% |
| NTNX240517C00075000 | 4/30/2024 2:24 PM | 75 | 0.17 | 0.00 | 0.35 | 0.00 | 0.00% | 10 | 168 | 58.79% |
| NTNX240517C00080000 | 4/26/2024 4:31 PM | 80 | 0.02 | 0.00 | 0.95 | 0.00 | 0.00% | 10 | 226 | 92.19% |
| NTNX240517C00085000 | 4/4/2024 4:35 PM | 85 | 0.15 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 1 | 109.18% |
| NTNX240517C00095000 | 3/27/2024 4:27 PM | 95 | 0.30 | 0.00 | 1.80 | 0.00 | 0.00% | 1 | 1 | 156.64% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00040000 | 4/22/2024 1:30 PM | 40 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 14 | 103.13% |
| NTNX240517P00047500 | 4/23/2024 1:56 PM | 47.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 114.55% |
| NTNX240517P00050000 | 5/1/2024 7:07 PM | 50 | 0.04 | 0.00 | 0.25 | 0.00 | 0.00% | 1 | 2 | 65.23% |
| NTNX240517P00052500 | 5/3/2024 4:06 PM | 52.5 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 1 | 33 | 50.59% |
| NTNX240517P00055000 | 5/2/2024 3:08 PM | 55 | 0.15 | 0.10 | 1.30 | -0.12 | -44.44% | 1 | 393 | 66.60% |
| NTNX240517P00057500 | 5/3/2024 4:06 PM | 57.5 | 0.35 | 0.30 | 0.40 | -0.14 | -28.57% | 1 | 490 | 40.63% |
| NTNX240517P00060000 | 5/3/2024 5:59 PM | 60 | 0.82 | 0.85 | 0.95 | -0.35 | -29.91% | 38 | 704 | 38.97% |
| NTNX240517P00062500 | 5/3/2024 7:34 PM | 62.5 | 1.85 | 1.85 | 2.05 | -0.47 | -20.26% | 25 | 151 | 39.36% |
| NTNX240517P00065000 | 5/3/2024 5:25 PM | 65 | 3.20 | 3.40 | 3.70 | -0.98 | -23.44% | 19 | 176 | 40.82% |
| NTNX240517P00067500 | 5/3/2024 1:37 PM | 67.5 | 5.42 | 5.40 | 5.70 | -0.48 | -8.14% | 2 | 23 | 41.50% |
| NTNX240517P00070000 | 3/26/2024 2:39 PM | 70 | 7.72 | 10.30 | 10.70 | 0.00 | 0.00% | 1 | 1 | 112.94% |
| NTNX240517P00072500 | 5/2/2024 2:28 PM | 72.5 | 11.27 | 9.10 | 11.10 | 0.00 | 0.00% | 3 | 6 | 77.54% |
| NTNX240517P00075000 | 4/4/2024 1:48 PM | 75 | 10.40 | 11.70 | 13.60 | 0.00 | 0.00% | 4 | 0 | 88.18% |
Related Tickers
RBRK Rubrik, Inc.
32.75
-3.42%
GTLB GitLab Inc.
54.54
+0.22%
IOT Samsara Inc.
38.03
+3.29%
CFLT Confluent, Inc.
28.61
+1.56%
CYBR CyberArk Software Ltd.
227.32
-2.66%
OKTA Okta, Inc.
96.55
+1.12%
MDB MongoDB, Inc.
362.85
-0.09%
INFA Informatica Inc.
29.84
-1.58%
ZS Zscaler, Inc.
177.11
+0.42%
FFIV F5, Inc.
165.94
-0.08%