Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00525000 | 2024-05-10 3:11PM EDT | 2024-05-17 | 85.38 | 84.15 | 89.05 | -3.51 | -3.95% | 3 | 204 | 66.48% |
| NFLX240524C00525000 | 2024-05-08 1:39PM EDT | 2024-05-24 | 90.85 | 85.70 | 89.25 | 0.00 | - | 10 | 12 | 52.99% |
| NFLX240531C00525000 | 2024-05-10 10:31AM EDT | 2024-05-31 | 89.00 | 86.50 | 89.75 | -2.47 | -2.70% | 2 | 32 | 53.43% |
| NFLX240607C00525000 | 2024-05-10 2:03PM EDT | 2024-06-07 | 86.85 | 87.55 | 90.50 | +45.72 | +111.16% | 1 | 1 | 48.43% |
| NFLX240621C00525000 | 2024-05-08 1:21PM EDT | 2024-06-21 | 92.58 | 89.90 | 91.85 | 0.00 | - | 11 | 346 | 42.59% |
| NFLX240719C00525000 | 2024-05-09 1:36PM EDT | 2024-07-19 | 100.05 | 97.75 | 99.80 | 0.00 | - | 1 | 19 | 45.04% |
| NFLX240920C00525000 | 2024-04-29 10:24AM EDT | 2024-09-20 | 70.51 | 108.50 | 110.25 | 0.00 | - | 1 | 21 | 42.30% |
| NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 86.13 | 125.85 | 128.10 | 0.00 | - | 2 | 6 | 44.19% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00525000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 89 | 1,235 | 51.76% |
| NFLX240524P00525000 | 2024-05-09 3:15PM EDT | 2024-05-24 | 0.34 | 0.15 | 0.64 | +0.01 | +3.03% | 1 | 202 | 44.12% |
| NFLX240531P00525000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 0.57 | 0.27 | 0.65 | -0.08 | -12.31% | 41 | 436 | 35.67% |
| NFLX240607P00525000 | 2024-05-10 11:57AM EDT | 2024-06-07 | 0.93 | 0.49 | 1.17 | +0.32 | +52.46% | 20 | 35 | 34.36% |
| NFLX240614P00525000 | 2024-05-10 11:58AM EDT | 2024-06-14 | 1.47 | 1.07 | 1.44 | +0.16 | +12.21% | 22 | 3 | 32.00% |
| NFLX240621P00525000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.63 | 1.56 | 1.73 | -0.05 | -2.98% | 75 | 976 | 30.36% |
| NFLX240719P00525000 | 2024-05-10 10:32AM EDT | 2024-07-19 | 7.09 | 6.75 | 7.15 | +0.14 | +2.01% | 5 | 135 | 34.87% |
| NFLX240920P00525000 | 2024-05-10 11:32AM EDT | 2024-09-20 | 13.40 | 12.85 | 13.30 | +0.85 | +6.77% | 1 | 160 | 31.94% |
| NFLX241220P00525000 | 2024-05-10 12:42PM EDT | 2024-12-20 | 24.50 | 23.60 | 24.20 | +1.30 | +5.60% | 5 | 55 | 32.43% |
© 2024 Yahoo. All rights reserved.