Family-run Stilton maker on Brexit and copycats

'We want people to eat more cheese for breakfast'

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

610.87

-1.22

(-0.20%)

At close: 04:00PM EDT

610.48

-0.39

(-0.06%)

After hours:

07:59PM EDT

In the money

Show:ListStraddle

Strike:485.00

Callsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX240517C00485000	2024-04-30 10:43AM EDT	2024-05-17	114.40	124.05	128.90	+39.65	+53.04%	3	169	91.80%
NFLX240524C00485000	2024-04-22 3:25PM EDT	2024-05-24	73.98	125.30	128.90	0.00	-	-	1	70.63%
NFLX240531C00485000	2024-05-02 3:05PM EDT	2024-05-31	82.00	126.05	128.35	0.00	-	1	2	57.80%
NFLX240621C00485000	2024-05-02 11:17AM EDT	2024-06-21	131.82	128.50	130.70	+48.21	+57.66%	1	375	50.76%
NFLX240719C00485000	2024-04-26 12:01PM EDT	2024-07-19	127.51	133.25	135.25	+41.16	+47.67%	2	10	51.19%
NFLX240920C00485000	2024-04-22 10:18AM EDT	2024-09-20	92.07	141.50	143.65	0.00	-	2	7	46.90%

Putsfor17 May 2024

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
NFLX240517P00485000	2024-05-06 10:21AM EDT	2024-05-17	0.07	0.03	0.32	-0.15	-68.18%	3	568	76.95%
NFLX240524P00485000	2024-05-06 9:59AM EDT	2024-05-24	0.20	0.06	0.40	-1.18	-85.51%	3	103	54.15%
NFLX240531P00485000	2024-05-03 1:59PM EDT	2024-05-31	0.27	0.10	0.53	-0.15	-35.71%	1	299	49.24%
NFLX240607P00485000	2024-05-02 1:13PM EDT	2024-06-07	0.71	0.13	0.68	-0.70	-49.65%	20	22	44.13%
NFLX240614P00485000	2024-05-07 10:28AM EDT	2024-06-14	0.60	0.30	0.58	0.00	-	-	1	38.32%
NFLX240621P00485000	2024-05-06 10:25AM EDT	2024-06-21	0.58	0.49	0.64	-0.93	-61.59%	25	412	35.45%
NFLX240719P00485000	2024-05-03 2:02PM EDT	2024-07-19	2.43	2.87	3.15	-3.42	-58.46%	2	159	37.53%
NFLX240920P00485000	2024-05-06 9:35AM EDT	2024-09-20	7.27	6.75	6.95	-3.39	-31.80%	6	85	33.65%