Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:57AM EDT. Market open.
Strike:695.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00695000 | 2024-05-13 9:30AM EDT | 2024-05-17 | 0.11 | 0.09 | 0.14 | +0.02 | +22.22% | 3 | 261 | 49.61% |
| NFLX240524C00695000 | 2024-05-10 2:01PM EDT | 2024-05-24 | 0.34 | 0.19 | 2.01 | 0.00 | - | 1 | 21 | 51.03% |
| NFLX240531C00695000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 0.54 | 0.36 | 1.49 | 0.00 | - | 5 | 35 | 37.88% |
| NFLX240614C00695000 | 2024-05-06 3:07PM EDT | 2024-06-14 | 1.39 | 1.38 | 1.66 | 0.00 | - | - | 4 | 29.44% |
| NFLX240621C00695000 | 2024-05-10 2:51PM EDT | 2024-06-21 | 2.15 | 1.97 | 2.20 | 0.00 | - | 1 | 153 | 28.56% |
| NFLX240719C00695000 | 2024-05-09 11:10AM EDT | 2024-07-19 | 11.70 | 10.00 | 10.45 | 0.00 | - | 2 | 121 | 35.38% |
| NFLX241220C00695000 | 2024-05-09 3:02PM EDT | 2024-12-20 | 41.65 | 39.50 | 40.50 | 0.00 | - | 4 | 100 | 37.75% |
| NFLX250117C00695000 | 2024-05-06 12:01PM EDT | 2025-01-17 | 38.80 | 44.60 | 45.75 | 0.00 | - | 1 | 227 | 38.29% |
| NFLX251219C00695000 | 2023-08-14 3:33PM EDT | 2025-12-19 | 43.60 | 37.75 | 43.20 | 0.00 | - | 2 | 3 | 24.14% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00695000 | 2024-05-01 3:47PM EDT | 2024-05-17 | 140.80 | 81.00 | 86.45 | 0.00 | - | 5 | 0 | 0.00% |
| NFLX240621P00695000 | 2023-07-19 9:51AM EDT | 2024-06-21 | 224.50 | 286.10 | 295.00 | 0.00 | - | 3 | 0 | 296.25% |
| NFLX240719P00695000 | 2024-03-28 10:26AM EDT | 2024-07-19 | 105.15 | 132.20 | 135.80 | 0.00 | - | 3 | 0 | 74.90% |
| NFLX241220P00695000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 147.14 | 104.15 | 107.65 | 0.00 | - | - | 1 | 26.45% |
| NFLX250117P00695000 | 2024-04-23 10:26AM EDT | 2025-01-17 | 139.00 | 107.55 | 110.80 | 0.00 | - | 2 | 7 | 26.72% |
© 2024 Yahoo. All rights reserved.