Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00465000 | 2024-05-08 3:14PM EDT | 2024-05-17 | 146.82 | 144.00 | 148.85 | 0.00 | - | 1 | 627 | 96.88% |
| NFLX240524C00465000 | 2024-05-10 10:08AM EDT | 2024-05-24 | 150.00 | 145.25 | 148.85 | +65.00 | +76.47% | 2 | 12 | 77.73% |
| NFLX240531C00465000 | 2024-04-25 11:19AM EDT | 2024-05-31 | 95.62 | 145.85 | 149.05 | 0.00 | - | 1 | 3 | 67.05% |
| NFLX240621C00465000 | 2024-05-02 11:17AM EDT | 2024-06-21 | 102.22 | 148.20 | 150.35 | 0.00 | - | 2 | 73 | 55.95% |
| NFLX240719C00465000 | 2024-05-10 3:34PM EDT | 2024-07-19 | 152.94 | 150.55 | 154.25 | +0.11 | +0.07% | 1 | 5 | 51.37% |
| NFLX240920C00465000 | 2024-04-11 12:32PM EDT | 2024-09-20 | 176.07 | 159.20 | 161.35 | 0.00 | - | 2 | 25 | 49.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00465000 | 2024-05-10 10:11AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.05 | -71.43% | 6 | 850 | 69.53% |
| NFLX240524P00465000 | 2024-05-09 11:10AM EDT | 2024-05-24 | 0.09 | 0.04 | 0.37 | 0.00 | - | 2 | 19 | 59.67% |
| NFLX240531P00465000 | 2024-05-08 10:22AM EDT | 2024-05-31 | 0.89 | 0.14 | 0.46 | 0.00 | - | 3 | 10 | 51.20% |
| NFLX240607P00465000 | 2024-05-06 10:44AM EDT | 2024-06-07 | 0.39 | 0.13 | 0.57 | 0.00 | - | 1 | 5 | 48.66% |
| NFLX240621P00465000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 0.38 | 0.29 | 0.43 | 0.00 | - | 6 | 372 | 38.09% |
| NFLX240719P00465000 | 2024-05-08 12:58PM EDT | 2024-07-19 | 1.27 | 1.87 | 2.14 | -0.88 | -40.93% | 2 | 36 | 39.07% |
| NFLX240920P00465000 | 2024-05-09 2:55PM EDT | 2024-09-20 | 4.80 | 4.80 | 5.00 | 0.00 | - | 11 | 106 | 34.64% |
© 2024 Yahoo. All rights reserved.