NasdaqGS - Delayed Quote • USD
Nutanix, Inc. (NTNX)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:32 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 | 22.30 | 25.80 | 0.00 | 0.00% | 2 | 6 | 114.06% |
| NTNX240517C00050000 | 4/19/2024 4:33 PM | 50 | 8.59 | 9.10 | 10.90 | -3.21 | -27.20% | 2 | 5 | 71.39% |
| NTNX240517C00055000 | 4/19/2024 6:19 PM | 55 | 5.20 | 5.00 | 5.30 | -2.60 | -33.33% | 16 | 30 | 48.85% |
| NTNX240517C00057500 | 4/19/2024 7:03 PM | 57.5 | 3.50 | 3.50 | 3.70 | -0.40 | -10.26% | 9 | 21 | 47.27% |
| NTNX240517C00060000 | 4/19/2024 4:44 PM | 60 | 2.10 | 2.25 | 2.45 | -0.97 | -31.60% | 212 | 185 | 46.29% |
| NTNX240517C00062500 | 4/19/2024 5:55 PM | 62.5 | 1.75 | 1.40 | 1.55 | 0.10 | 6.06% | 37 | 132 | 45.83% |
| NTNX240517C00065000 | 4/19/2024 6:43 PM | 65 | 0.91 | 0.80 | 0.95 | -0.09 | -9.00% | 278 | 468 | 45.87% |
| NTNX240517C00067500 | 4/19/2024 5:20 PM | 67.5 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 19 | 734 | 45.70% |
| NTNX240517C00070000 | 4/19/2024 5:00 PM | 70 | 0.25 | 0.20 | 0.35 | -0.09 | -26.47% | 10 | 320 | 47.22% |
| NTNX240517C00072500 | 4/19/2024 1:40 PM | 72.5 | 0.20 | 0.05 | 1.45 | -0.40 | -66.67% | 1 | 535 | 66.31% |
| NTNX240517C00075000 | 4/17/2024 6:32 PM | 75 | 0.20 | 0.10 | 2.20 | 0.00 | 0.00% | 4 | 166 | 83.64% |
| NTNX240517C00080000 | 4/18/2024 5:15 PM | 80 | 0.10 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 226 | 77.73% |
| NTNX240517C00085000 | 4/4/2024 4:35 PM | 85 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 95.12% |
| NTNX240517C00095000 | 3/27/2024 4:27 PM | 95 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 114.94% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NTNX240517P00047500 | 4/2/2024 7:08 PM | 47.5 | 0.13 | 0.05 | 0.35 | -0.07 | -35.00% | 5 | 5 | 50.10% |
| NTNX240517P00050000 | 4/17/2024 6:40 PM | 50 | 0.21 | 0.25 | 0.40 | 0.00 | 0.00% | 1 | 2 | 48.24% |
| NTNX240517P00052500 | 4/19/2024 4:11 PM | 52.5 | 0.65 | 0.60 | 0.70 | 0.29 | 80.56% | 14 | 26 | 45.22% |
| NTNX240517P00055000 | 4/19/2024 6:47 PM | 55 | 1.25 | 1.20 | 1.30 | 0.25 | 25.00% | 38 | 364 | 44.31% |
| NTNX240517P00057500 | 4/19/2024 7:26 PM | 57.5 | 2.10 | 2.05 | 2.20 | 0.30 | 16.67% | 196 | 356 | 43.31% |
| NTNX240517P00060000 | 4/19/2024 7:31 PM | 60 | 3.30 | 3.30 | 3.50 | 0.35 | 11.86% | 47 | 190 | 43.19% |
| NTNX240517P00062500 | 4/19/2024 3:46 PM | 62.5 | 5.05 | 4.90 | 5.10 | 0.65 | 14.77% | 25 | 104 | 42.43% |
| NTNX240517P00065000 | 4/19/2024 4:32 PM | 65 | 7.25 | 6.80 | 7.00 | 1.15 | 18.85% | 1 | 183 | 41.75% |
| NTNX240517P00067500 | 4/12/2024 6:45 PM | 67.5 | 5.90 | 7.00 | 9.90 | 0.00 | 0.00% | 5 | 23 | 59.42% |
| NTNX240517P00070000 | 3/26/2024 2:39 PM | 70 | 7.72 | 10.10 | 11.60 | 0.00 | 0.00% | 1 | 1 | 47.22% |
| NTNX240517P00072500 | 4/17/2024 1:50 PM | 72.5 | 10.80 | 13.00 | 14.10 | 0.00 | 0.00% | 6 | 6 | 53.91% |
| NTNX240517P00075000 | 4/4/2024 1:48 PM | 75 | 10.40 | 14.20 | 18.10 | 0.00 | 0.00% | 4 | 4 | 99.02% |
Related Tickers
IOT Samsara Inc.
30.15
-2.77%
CYBR CyberArk Software Ltd.
233.71
-1.43%
OKTA Okta, Inc.
92.03
-1.79%
MDB MongoDB, Inc.
327.47
-2.41%
ZS Zscaler, Inc.
169.21
-2.17%
GTLB GitLab Inc.
51.49
-2.04%
INFA Informatica Inc.
35.19
+0.31%
CFLT Confluent, Inc.
26.89
-1.90%
GCT GigaCloud Technology Inc.
34.69
-5.76%
NET Cloudflare, Inc.
84.10
-3.01%