Log in

NASDAQ:NTNXNutanix Options Chain and Prices

$24.06
+1.23 (+5.39 %)
(As of 05/29/2020 04:00 PM ET)
Add
Compare
Today's Range
$22.73
Now: $24.06
$24.17
50-Day Range
$16.25
MA: $19.74
$24.91
52-Week Range
$11.31
Now: $24.06
$37.86
Volume5.55 million shs
Average Volume4.17 million shs
Market Capitalization$4.68 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.96

Options Chain

Nutanix (NASDAQ:NTNX) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/5/2020$31.00$0.000Call000
6/5/2020$30.00$0.075Call262809 (+29)0.968155 (-0.034405)0.057219
6/5/2020$29.00$0.075Call2997 (-6)0.851129 (-0.050702)0.063592
6/5/2020$28.00$0.175Call431486 (+51)0.899799 (-0.017982)0.124121
6/5/2020$27.00$0.275Call623304 (+19)0.867415 (-0.048989)0.184179
6/5/2020$26.00$0.450Call1,240409 (+134)0.849585 (-0.012881)0.274201
6/5/2020$25.00$0.725Call53,3758,818 (+7096)0.836895 (-0.04623)0.392574
6/5/2020$24.00$1.175Call2,925396 (+77)0.862663 (-0.002111)0.532178
6/5/2020$23.00$1.675Call367111 (-37)0.817269 (-0.03883)0.675375
6/5/2020$22.00$2.375Call119124 (-18)0.814019 (+0.033852)0.802474
6/5/2020$21.50$2.750Call71680.781247 (+0.041302)0.863028
6/5/2020$21.00$3.250Call20843 (-48)0.891871 (-0.031207)0.877628
6/5/2020$20.50$3.800Call0161.07815 (-0.005531)0.874351
6/5/2020$20.00$4.250Call8675 (+8)1.11318 (+0.309937)0.899031
6/5/2020$19.50$4.600Call1180.8581960.966199
6/5/2020$19.00$5.000Call01101
6/5/2020$18.50$5.550Call00
6/5/2020$18.00$6.150Call4141.316860.953759
6/5/2020$17.50$6.600Call1121.219830.975528
6/5/2020$17.00$7.200Call011.68093 (+0.482903)0.946143
6/5/2020$16.50$7.550Call00
6/5/2020$16.00$8.200Call011.918150.952408
6/5/2020$15.50$8.600Call001.61406 (-0.217676)0.981191
6/5/2020$15.00$9.100Call001.71933 (+0.404173)0.982291
6/5/2020$14.50$9.600Call001.82772 (-0.244313)0.983303
6/5/2020$14.00$10.050Call00
6/5/2020$13.50$10.550Call00
6/5/2020$13.00$11.100Call002.175 (+0.094821)0.985898
6/5/2020$12.50$11.600Call002.29923 (-0.328025)0.986647
6/5/2020$12.00$12.100Call002.43005 (-0.358786)0.987306
6/5/2020$10.00$14.050Call00
6/5/2020$8.00$16.100Call00 (-1)3.74159 (-0.289802)0.991441
6/5/2020$6.00$18.100Call004.6324 (-1.04766)0.993534
6/5/2020$5.00$19.100Call005.29236 (+0.939118)0.993966
6/5/2020$4.00$20.050Call00
6/5/2020$2.00$22.100Call008.3686 (-1.62153)0.996792
6/5/2020$1.00$23.100Call0011.1138 (-2.52303)0.997716
6/5/2020$31.00$6.850Put000
6/5/2020$30.00$5.850Put010
6/5/2020$29.00$5.200Put001.16959 (+0.057761)-0.860561
6/5/2020$28.00$4.150Put000.952555 (-0.027083)-0.863229
6/5/2020$27.00$3.350Put53231.0075 (-0.055202)-0.775916
6/5/2020$26.00$2.500Put00 (-6)0.940094 (-0.267566)-0.70193
6/5/2020$25.00$1.775Put5493 (+18)0.921621 (+0.072491)-0.594198
6/5/2020$24.00$1.075Put242116 (+36)0.836424 (+0.04631)-0.468468
6/5/2020$23.00$0.675Put656836 (+594)0.874044 (+0.089372)-0.330989
6/5/2020$22.00$0.400Put170156 (+70)0.90883 (+0.162286)-0.216906
6/5/2020$21.50$0.275Put3731 (+5)0.884441 (+0.079951)-0.163614
6/5/2020$21.00$0.200Put87163 (+95)0.913518 (+0.012225)-0.12444
6/5/2020$20.50$0.175Put4119 (+93)0.977979 (+0.037896)-0.104345
6/5/2020$20.00$0.125Put96142 (+3)0.991089 (+0.141553)-0.077641
6/5/2020$19.50$0.000Put5641.1425 (+0.311632)0
6/5/2020$19.00$0.125Put0471.20699 (+0.317107)-0.065234
6/5/2020$18.50$0.000Put0210
6/5/2020$18.00$0.100Put101441.35375-0.048887
6/5/2020$17.50$0.000Put0250
6/5/2020$17.00$0.000Put0450
6/5/2020$16.50$0.000Put0870
6/5/2020$16.00$0.000Put0173 (-1)0
6/5/2020$15.50$0.000Put0940
6/5/2020$15.00$0.125Put0632.12117 (+0.483723)-0.038844
6/5/2020$14.50$0.100Put0812.15233 (+0.497041)-0.031532
6/5/2020$14.00$0.100Put032.27869 (+0.525419)-0.02962
6/5/2020$13.50$0.075Put022.31417 (+0.441608)-0.022946
6/5/2020$13.00$0.075Put012.45059 (+0.465954)-0.021663
6/5/2020$12.50$0.050Put062.38984 (+0.485027)-0.015304
6/5/2020$12.00$0.050Put002.51693 (+0.500679)-0.014354
6/5/2020$10.00$0.025Put002.88405 (+0.331863)-0.007025
6/5/2020$8.00$0.025Put003.52213 (+0.318975)-0.005465
6/5/2020$6.00$0.025Put004.39746 (+0.384101)-0.004347
6/5/2020$5.00$0.025Put004.9875 (+0.43127)-0.003914
6/5/2020$4.00$0.025Put005.66173 (+0.480641)-0.003291
6/5/2020$2.00$0.025Put008.01375 (+0.676063)-0.002262
6/5/2020$1.00$0.025Put0010.5169 (+0.784223)-0.001543
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 5/30/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.