Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00555000 | 2024-05-09 12:39PM EDT | 2024-05-17 | 54.95 | 55.50 | 58.40 | -4.05 | -6.86% | 4 | 487 | 61.78% |
| NFLX240524C00555000 | 2024-05-10 1:18PM EDT | 2024-05-24 | 56.30 | 56.60 | 60.00 | -3.45 | -5.77% | 5 | 69 | 48.82% |
| NFLX240531C00555000 | 2024-05-10 9:40AM EDT | 2024-05-31 | 66.90 | 57.75 | 60.55 | +2.19 | +3.38% | 1 | 51 | 41.06% |
| NFLX240607C00555000 | 2024-05-08 2:54PM EDT | 2024-06-07 | 60.95 | 59.35 | 61.55 | 0.00 | - | 2 | 51 | 37.86% |
| NFLX240614C00555000 | 2024-05-06 1:57PM EDT | 2024-06-14 | 49.10 | 61.10 | 63.00 | 0.00 | - | - | 1 | 36.78% |
| NFLX240621C00555000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 63.50 | 62.35 | 64.40 | -2.70 | -4.08% | 11 | 249 | 36.02% |
| NFLX240628C00555000 | 2024-05-09 3:48PM EDT | 2024-06-28 | 66.03 | 62.55 | 66.80 | 0.00 | - | 1 | 1 | 37.08% |
| NFLX240719C00555000 | 2024-05-10 9:54AM EDT | 2024-07-19 | 73.32 | 71.70 | 75.05 | -3.28 | -4.28% | 14 | 228 | 40.86% |
| NFLX240920C00555000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 90.07 | 85.45 | 89.65 | 0.00 | - | 1 | 40 | 41.20% |
| NFLX241220C00555000 | 2024-05-09 9:41AM EDT | 2024-12-20 | 104.74 | 105.80 | 109.50 | 0.00 | - | 5 | 22 | 43.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00555000 | 2024-05-10 3:43PM EDT | 2024-05-17 | 0.45 | 0.38 | 0.47 | -0.05 | -10.00% | 232 | 1,100 | 42.02% |
| NFLX240524P00555000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 1.05 | 1.00 | 1.35 | +0.03 | +2.94% | 21 | 310 | 35.61% |
| NFLX240531P00555000 | 2024-05-10 1:14PM EDT | 2024-05-31 | 1.66 | 1.51 | 2.08 | +0.01 | +0.61% | 23 | 94 | 32.05% |
| NFLX240607P00555000 | 2024-05-10 3:54PM EDT | 2024-06-07 | 2.39 | 2.19 | 2.59 | +0.09 | +3.91% | 1 | 41 | 29.33% |
| NFLX240614P00555000 | 2024-05-10 11:21AM EDT | 2024-06-14 | 3.33 | 3.20 | 3.55 | -0.03 | -0.89% | 3 | 27 | 28.75% |
| NFLX240621P00555000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 4.15 | 4.00 | 4.30 | -0.02 | -0.48% | 125 | 542 | 27.87% |
| NFLX240628P00555000 | 2024-05-09 1:36PM EDT | 2024-06-28 | 5.05 | 4.90 | 5.30 | 0.00 | - | 1 | 1 | 27.70% |
| NFLX240719P00555000 | 2024-05-10 10:19AM EDT | 2024-07-19 | 12.12 | 12.35 | 12.90 | -0.40 | -3.19% | 15 | 337 | 33.41% |
| NFLX240920P00555000 | 2024-05-10 9:37AM EDT | 2024-09-20 | 18.00 | 20.25 | 20.75 | -2.15 | -10.67% | 1 | 177 | 30.85% |
| NFLX241220P00555000 | 2024-05-03 1:34PM EDT | 2024-12-20 | 43.30 | 32.50 | 33.40 | 0.00 | - | 1 | 3 | 31.49% |
© 2024 Yahoo. All rights reserved.