Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:575.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00575000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 36.33 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| NFLX240524C00575000 | 2024-05-10 11:52AM EDT | 2024-05-24 | 36.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240531C00575000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 40.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NFLX240607C00575000 | 2024-05-08 10:59AM EDT | 2024-06-07 | 49.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240614C00575000 | 2024-05-10 1:03PM EDT | 2024-06-14 | 44.30 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NFLX240621C00575000 | 2024-05-10 12:22PM EDT | 2024-06-21 | 43.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| NFLX240719C00575000 | 2024-05-10 12:07PM EDT | 2024-07-19 | 57.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NFLX240920C00575000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 75.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX241220C00575000 | 2024-05-09 9:49AM EDT | 2024-12-20 | 92.30 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00575000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 1.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| NFLX240524P00575000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 2.91 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| NFLX240531P00575000 | 2024-05-10 3:46PM EDT | 2024-05-31 | 4.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NFLX240607P00575000 | 2024-05-10 3:32PM EDT | 2024-06-07 | 5.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NFLX240614P00575000 | 2024-05-10 2:59PM EDT | 2024-06-14 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NFLX240621P00575000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 7.99 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| NFLX240628P00575000 | 2024-05-10 2:02PM EDT | 2024-06-28 | 9.46 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| NFLX240719P00575000 | 2024-05-10 1:36PM EDT | 2024-07-19 | 18.87 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NFLX240920P00575000 | 2024-05-10 12:49PM EDT | 2024-09-20 | 27.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NFLX241220P00575000 | 2024-05-08 1:59PM EDT | 2024-12-20 | 39.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.