Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:595.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00595000 | 2024-05-13 9:57AM EDT | 2024-05-17 | 18.35 | 18.85 | 19.65 | -0.90 | -4.68% | 19 | 1,448 | 38.09% |
| NFLX240524C00595000 | 2024-05-13 10:04AM EDT | 2024-05-24 | 21.40 | 21.75 | 22.85 | -1.21 | -5.35% | 2 | 82 | 32.81% |
| NFLX240531C00595000 | 2024-05-10 11:43AM EDT | 2024-05-31 | 23.60 | 23.30 | 24.75 | 0.00 | - | 5 | 80 | 29.80% |
| NFLX240607C00595000 | 2024-05-13 9:47AM EDT | 2024-06-07 | 26.00 | 26.50 | 28.25 | -1.32 | -4.83% | 1 | 26 | 31.24% |
| NFLX240614C00595000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 27.06 | 28.10 | 30.70 | 0.00 | - | 3 | 10 | 31.25% |
| NFLX240621C00595000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 32.27 | 31.15 | 31.95 | 0.00 | - | 20 | 247 | 30.01% |
| NFLX240719C00595000 | 2024-05-10 9:47AM EDT | 2024-07-19 | 55.90 | 45.45 | 47.65 | 0.00 | - | 13 | 111 | 38.46% |
| NFLX241220C00595000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 76.35 | 80.35 | 82.35 | 0.00 | - | 1 | 17 | 40.04% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00595000 | 2024-05-13 10:08AM EDT | 2024-05-17 | 4.65 | 4.45 | 4.75 | +0.20 | +4.49% | 84 | 1,299 | 37.39% |
| NFLX240524P00595000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 7.16 | 6.85 | 7.45 | 0.00 | - | 3 | 172 | 31.13% |
| NFLX240531P00595000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 8.63 | 7.95 | 8.75 | 0.00 | - | 2 | 82 | 27.32% |
| NFLX240607P00595000 | 2024-05-13 10:12AM EDT | 2024-06-07 | 10.80 | 10.15 | 10.80 | +0.35 | +3.35% | 2 | 618 | 26.78% |
| NFLX240614P00595000 | 2024-05-13 10:16AM EDT | 2024-06-14 | 12.50 | 12.10 | 12.55 | -0.36 | -2.80% | 2 | 10 | 26.33% |
| NFLX240621P00595000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 13.75 | 13.50 | 13.90 | 0.00 | - | 4 | 228 | 25.69% |
| NFLX240719P00595000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 25.63 | 25.50 | 25.90 | 0.00 | - | 4 | 165 | 31.60% |
| NFLX241220P00595000 | 2024-05-07 1:05PM EDT | 2024-12-20 | 52.01 | 48.40 | 49.20 | 0.00 | - | 10 | 42 | 30.10% |
© 2024 Yahoo. All rights reserved.