Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Strike:705.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00705000 | 2024-05-10 3:11PM EDT | 2024-05-17 | 0.08 | 0.01 | 0.11 | 0.00 | - | 8 | 424 | 52.15% |
| NFLX240621C00705000 | 2024-05-13 11:04AM EDT | 2024-06-21 | 1.50 | 1.50 | 1.57 | -0.05 | -3.23% | 25 | 167 | 28.36% |
| NFLX240719C00705000 | 2024-05-10 11:34AM EDT | 2024-07-19 | 8.85 | 8.65 | 8.90 | 0.00 | - | 9 | 119 | 35.24% |
| NFLX241220C00705000 | 2024-05-10 12:26PM EDT | 2024-12-20 | 36.13 | 36.75 | 37.25 | 0.00 | - | 5 | 17 | 37.26% |
| NFLX250117C00705000 | 2024-05-08 10:53AM EDT | 2025-01-17 | 46.75 | 42.35 | 42.95 | 0.00 | - | 2 | 197 | 38.11% |
| NFLX251219C00705000 | 2024-04-19 12:08PM EDT | 2025-12-19 | 70.67 | 94.20 | 96.55 | 0.00 | - | 1 | 17 | 42.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00705000 | 2024-04-29 3:48PM EDT | 2024-05-17 | 148.12 | 91.85 | 97.50 | 0.00 | - | 1 | 0 | 79.20% |
| NFLX240621P00705000 | 2024-02-13 12:49PM EDT | 2024-06-21 | 149.10 | 102.30 | 105.55 | 0.00 | - | 2 | 0 | 47.11% |
| NFLX240719P00705000 | 2024-05-10 12:33PM EDT | 2024-07-19 | 99.37 | 95.65 | 97.75 | 0.00 | - | 1 | 1 | 22.25% |
| NFLX241220P00705000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 126.70 | 111.45 | 112.90 | 0.00 | - | 2 | 1 | 25.15% |
| NFLX250117P00705000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 158.45 | 114.40 | 116.20 | 0.00 | - | 6 | 4 | 25.69% |
| NFLX251219P00705000 | 2023-12-01 3:58PM EDT | 2025-12-19 | 242.45 | 225.35 | 229.75 | 0.00 | - | 2 | 1 | 53.96% |
© 2024 Yahoo. All rights reserved.