Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00445000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 117.57 | 164.00 | 168.85 | 0.00 | - | 4 | 46 | 110.35% |
| NFLX240524C00445000 | 2024-05-06 2:02PM EDT | 2024-05-24 | 150.00 | 165.20 | 168.80 | 0.00 | - | 1 | 0 | 87.55% |
| NFLX240621C00445000 | 2024-05-08 10:46AM EDT | 2024-06-21 | 174.40 | 166.30 | 170.10 | 0.00 | - | 1 | 109 | 58.03% |
| NFLX240719C00445000 | 2024-05-01 9:40AM EDT | 2024-07-19 | 111.41 | 170.70 | 173.40 | 0.00 | - | 1 | 5 | 56.71% |
| NFLX240920C00445000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 162.00 | 181.05 | 185.50 | 0.00 | - | 1 | 2 | 57.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00445000 | 2024-05-10 1:28PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 23 | 476 | 77.34% |
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 2024-05-24 | 0.50 | 0.01 | 0.36 | 0.00 | - | 6 | 12 | 67.29% |
| NFLX240531P00445000 | 2024-05-09 1:47PM EDT | 2024-05-31 | 0.11 | 0.04 | 0.43 | 0.00 | - | 11 | 32 | 56.64% |
| NFLX240607P00445000 | 2024-04-29 2:27PM EDT | 2024-06-07 | 0.60 | 0.02 | 0.51 | 0.00 | - | - | 1 | 54.49% |
| NFLX240621P00445000 | 2024-05-10 10:39AM EDT | 2024-06-21 | 0.24 | 0.14 | 0.37 | -0.07 | -22.58% | 10 | 242 | 42.53% |
| NFLX240719P00445000 | 2024-05-10 1:13PM EDT | 2024-07-19 | 1.39 | 1.23 | 1.47 | -0.35 | -20.11% | 15 | 52 | 41.08% |
| NFLX240920P00445000 | 2024-04-24 3:50PM EDT | 2024-09-20 | 8.45 | 3.40 | 3.60 | 0.00 | - | 1 | 16 | 35.92% |
© 2024 Yahoo. All rights reserved.