Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EDT. Market open.
Strike:645.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00645000 | 2024-05-13 11:49AM EDT | 2024-05-17 | 1.40 | 1.32 | 1.41 | -0.27 | -16.17% | 105 | 637 | 36.22% |
| NFLX240524C00645000 | 2024-05-13 11:48AM EDT | 2024-05-24 | 2.88 | 2.71 | 3.10 | -0.55 | -16.03% | 96 | 112 | 30.04% |
| NFLX240531C00645000 | 2024-05-13 9:46AM EDT | 2024-05-31 | 3.69 | 4.30 | 4.55 | -1.21 | -24.69% | 8 | 50 | 27.63% |
| NFLX240607C00645000 | 2024-05-10 3:26PM EDT | 2024-06-07 | 6.69 | 6.05 | 6.40 | 0.00 | - | 12 | 41 | 27.33% |
| NFLX240614C00645000 | 2024-05-13 11:46AM EDT | 2024-06-14 | 8.20 | 8.15 | 8.60 | -0.81 | -8.99% | 3 | 20 | 27.91% |
| NFLX240621C00645000 | 2024-05-13 11:29AM EDT | 2024-06-21 | 9.46 | 9.75 | 9.95 | -0.39 | -3.96% | 28 | 834 | 27.29% |
| NFLX240628C00645000 | 2024-05-10 12:25PM EDT | 2024-06-28 | 11.00 | 11.05 | 12.05 | 0.00 | - | - | 4 | 27.89% |
| NFLX240719C00645000 | 2024-05-10 2:37PM EDT | 2024-07-19 | 23.05 | 23.35 | 23.75 | -0.29 | -1.24% | 2 | 94 | 35.03% |
| NFLX241220C00645000 | 2024-05-08 10:13AM EDT | 2024-12-20 | 60.85 | 58.15 | 58.95 | 0.00 | - | 5 | 23 | 38.06% |
| NFLX250117C00645000 | 2024-05-13 9:48AM EDT | 2025-01-17 | 62.50 | 64.05 | 64.95 | -3.85 | -5.80% | 2 | 323 | 38.83% |
| NFLX251219C00645000 | 2024-04-08 11:53AM EDT | 2025-12-19 | 139.00 | 116.05 | 124.60 | 0.00 | - | 1 | 6 | 44.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00645000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 35.70 | 33.75 | 36.25 | 0.00 | - | 19 | 11 | 48.82% |
| NFLX240524P00645000 | 2024-05-10 12:25PM EDT | 2024-05-24 | 37.75 | 35.15 | 38.25 | 0.00 | - | - | 1 | 37.74% |
| NFLX240531P00645000 | 2024-05-10 11:22AM EDT | 2024-05-31 | 38.60 | 35.70 | 37.70 | 0.00 | - | 2 | 11 | 28.69% |
| NFLX240621P00645000 | 2024-05-08 2:55PM EDT | 2024-06-21 | 42.85 | 39.80 | 41.35 | +1.05 | +2.51% | 1 | 71 | 25.40% |
| NFLX240719P00645000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 90.85 | 50.50 | 51.75 | 0.00 | - | 122 | 112 | 30.37% |
| NFLX241220P00645000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 73.80 | 72.75 | 73.75 | 0.00 | - | 2 | 1 | 28.65% |
| NFLX250117P00645000 | 2024-05-10 9:54AM EDT | 2025-01-17 | 73.00 | 76.60 | 77.35 | 0.00 | - | 4 | 43 | 28.79% |
| NFLX251219P00645000 | 2024-04-02 10:53AM EDT | 2025-12-19 | 114.90 | 129.85 | 134.35 | 0.00 | - | 18 | 20 | 37.28% |
© 2024 Yahoo. All rights reserved.