Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:615.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00615000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 124 | 1,744 | 1.56% |
| NFLX240524C00615000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 11.80 | 0.00 | 0.00 | 0.00 | - | 17 | 311 | 0.78% |
| NFLX240531C00615000 | 2024-05-10 3:25PM EDT | 2024-05-31 | 14.68 | 0.00 | 0.00 | 0.00 | - | 4 | 239 | 0.78% |
| NFLX240607C00615000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.78% |
| NFLX240614C00615000 | 2024-05-10 2:47PM EDT | 2024-06-14 | 18.91 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.78% |
| NFLX240621C00615000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 21.76 | 0.00 | 0.00 | 0.00 | - | 459 | 1,064 | 0.39% |
| NFLX240628C00615000 | 2024-05-10 3:28PM EDT | 2024-06-28 | 23.94 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.39% |
| NFLX240719C00615000 | 2024-05-10 3:54PM EDT | 2024-07-19 | 36.30 | 0.00 | 0.00 | 0.00 | - | 3 | 267 | 0.39% |
| NFLX241220C00615000 | 2024-05-01 10:56AM EDT | 2024-12-20 | 41.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.20% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00615000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 12.42 | 0.00 | 0.00 | 0.00 | - | 3 | 978 | 0.00% |
| NFLX240524P00615000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 15.81 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| NFLX240531P00615000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 17.20 | 0.00 | 0.00 | 0.00 | - | 3 | 93 | 0.00% |
| NFLX240607P00615000 | 2024-05-10 2:31PM EDT | 2024-06-07 | 20.30 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| NFLX240614P00615000 | 2024-05-10 3:46PM EDT | 2024-06-14 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| NFLX240621P00615000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 22.85 | 0.00 | 0.00 | 0.00 | - | 2 | 499 | 0.00% |
| NFLX240628P00615000 | 2024-05-10 3:24PM EDT | 2024-06-28 | 24.00 | 0.00 | 0.00 | 0.00 | - | 16 | 11 | 0.00% |
| NFLX240719P00615000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 35.25 | 0.00 | 0.00 | 0.00 | - | 32 | 352 | 0.00% |
| NFLX241220P00615000 | 2024-05-09 9:48AM EDT | 2024-12-20 | 59.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.