Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:475.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00475000 | 2024-05-08 3:15PM EDT | 2024-05-17 | 136.52 | 134.00 | 138.90 | 0.00 | - | 2 | 242 | 98.24% |
| NFLX240524C00475000 | 2024-04-15 2:12PM EDT | 2024-05-24 | 136.12 | 135.25 | 138.90 | 0.00 | - | - | 1 | 75.64% |
| NFLX240621C00475000 | 2024-05-07 11:06AM EDT | 2024-06-21 | 130.58 | 138.35 | 140.50 | 0.00 | - | 1 | 103 | 53.66% |
| NFLX240719C00475000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 153.25 | 142.60 | 144.55 | +9.69 | +6.75% | 2 | 7 | 51.15% |
| NFLX240920C00475000 | 2024-04-24 9:37AM EDT | 2024-09-20 | 117.00 | 150.30 | 152.45 | 0.00 | - | 2 | 12 | 48.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00475000 | 2024-05-09 2:44PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 6 | 333 | 70.70% |
| NFLX240524P00475000 | 2024-05-09 10:45AM EDT | 2024-05-24 | 0.03 | 0.05 | 0.38 | 0.00 | - | 1 | 17 | 57.91% |
| NFLX240531P00475000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 0.20 | 0.08 | 0.49 | -0.10 | -33.33% | 1 | 68 | 52.44% |
| NFLX240607P00475000 | 2024-05-07 12:04PM EDT | 2024-06-07 | 0.25 | 0.09 | 0.62 | 0.00 | - | 1 | 18 | 46.80% |
| NFLX240621P00475000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 0.47 | 0.43 | 0.52 | -0.05 | -9.62% | 15 | 443 | 36.96% |
| NFLX240719P00475000 | 2024-05-10 11:27AM EDT | 2024-07-19 | 2.58 | 2.32 | 2.45 | +0.08 | +3.20% | 10 | 244 | 37.93% |
| NFLX240920P00475000 | 2024-05-09 2:59PM EDT | 2024-09-20 | 5.65 | 5.70 | 5.90 | 0.00 | - | 3 | 118 | 34.20% |
© 2024 Yahoo. All rights reserved.