Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:485.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00485000 | 2024-05-07 10:27AM EDT | 2024-05-17 | 114.40 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 0.00% |
| NFLX240524C00485000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 73.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NFLX240531C00485000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NFLX240621C00485000 | 2024-05-09 3:29PM EDT | 2024-06-21 | 131.82 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 0.00% |
| NFLX240719C00485000 | 2024-05-07 3:12PM EDT | 2024-07-19 | 127.51 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| NFLX240920C00485000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 92.07 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00485000 | 2024-05-07 11:38AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 50.00% |
| NFLX240517P00485000 | 2024-05-08 3:27PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 568 | 25.00% |
| NFLX240524P00485000 | 2024-05-08 1:58PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| NFLX240531P00485000 | 2024-05-08 10:13AM EDT | 2024-05-31 | 0.24 | 0.00 | 0.00 | 0.00 | - | 132 | 299 | 25.00% |
| NFLX240607P00485000 | 2024-05-07 10:17AM EDT | 2024-06-07 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 12.50% |
| NFLX240614P00485000 | 2024-05-07 10:28AM EDT | 2024-06-14 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NFLX240621P00485000 | 2024-05-09 3:23PM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 412 | 12.50% |
| NFLX240719P00485000 | 2024-05-08 3:24PM EDT | 2024-07-19 | 3.18 | 0.00 | 0.00 | 0.00 | - | 23 | 159 | 12.50% |
| NFLX240920P00485000 | 2024-05-09 3:35PM EDT | 2024-09-20 | 6.85 | 0.00 | 0.00 | 0.00 | - | 31 | 85 | 6.25% |
© 2024 Yahoo. All rights reserved.