Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:535.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00535000 | 2024-05-09 10:37AM EDT | 2024-05-17 | 77.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240524C00535000 | 2024-05-07 9:53AM EDT | 2024-05-24 | 62.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240531C00535000 | 2024-05-06 9:33AM EDT | 2024-05-31 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240614C00535000 | 2024-05-08 10:23AM EDT | 2024-06-14 | 83.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NFLX240621C00535000 | 2024-05-06 10:43AM EDT | 2024-06-21 | 63.99 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NFLX240719C00535000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 88.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NFLX240920C00535000 | 2024-05-07 1:41PM EDT | 2024-09-20 | 96.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00535000 | 2024-05-08 9:42AM EDT | 2024-12-20 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00535000 | 2024-05-10 3:54PM EDT | 2024-05-17 | 0.19 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| NFLX240524P00535000 | 2024-05-10 3:28PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| NFLX240531P00535000 | 2024-05-10 10:01AM EDT | 2024-05-31 | 0.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NFLX240607P00535000 | 2024-05-10 11:10AM EDT | 2024-06-07 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NFLX240614P00535000 | 2024-05-10 2:52PM EDT | 2024-06-14 | 1.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NFLX240621P00535000 | 2024-05-10 1:59PM EDT | 2024-06-21 | 2.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NFLX240628P00535000 | 2024-05-10 10:28AM EDT | 2024-06-28 | 2.73 | - | 0.00 | 0.00 | - | - | - | 6.25% |
| NFLX240719P00535000 | 2024-05-10 2:56PM EDT | 2024-07-19 | 8.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NFLX240920P00535000 | 2024-05-10 9:31AM EDT | 2024-09-20 | 13.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NFLX241220P00535000 | 2024-05-07 1:59PM EDT | 2024-12-20 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.