Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:605.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00605000 | 2024-05-02 11:11AM EDT | 2024-05-03 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 6 | 534 | 41.21% |
| NFLX240510C00605000 | 2024-05-02 11:37AM EDT | 2024-05-10 | 0.52 | 0.53 | 0.65 | -0.09 | -14.75% | 24 | 111 | 29.35% |
| NFLX240517C00605000 | 2024-05-02 11:42AM EDT | 2024-05-17 | 2.25 | 2.13 | 2.28 | +0.58 | +34.73% | 46 | 714 | 30.24% |
| NFLX240524C00605000 | 2024-05-02 11:07AM EDT | 2024-05-24 | 3.55 | 3.35 | 3.80 | +0.84 | +31.00% | 5 | 74 | 29.78% |
| NFLX240531C00605000 | 2024-05-01 2:25PM EDT | 2024-05-31 | 3.55 | 4.65 | 4.95 | 0.00 | - | 3 | 130 | 28.73% |
| NFLX240607C00605000 | 2024-04-30 11:52AM EDT | 2024-06-07 | 4.76 | 6.00 | 6.60 | 0.00 | - | 3 | 5 | 29.04% |
| NFLX240621C00605000 | 2024-05-02 10:46AM EDT | 2024-06-21 | 8.24 | 9.00 | 9.25 | +0.40 | +5.10% | 2 | 927 | 28.72% |
| NFLX240719C00605000 | 2024-05-01 2:52PM EDT | 2024-07-19 | 19.30 | 20.45 | 20.75 | 0.00 | - | 4 | 179 | 35.44% |
| NFLX241220C00605000 | 2024-05-01 2:40PM EDT | 2024-12-20 | 49.35 | 51.20 | 52.10 | 0.00 | - | 10 | 21 | 38.53% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00605000 | 2024-04-26 10:05AM EDT | 2024-05-03 | 51.70 | 40.35 | 46.45 | 0.00 | - | 1 | 0 | 65.53% |
| NFLX240510P00605000 | 2024-05-01 3:47PM EDT | 2024-05-10 | 48.95 | 41.10 | 46.15 | 0.00 | - | 4 | 0 | 46.59% |
| NFLX240517P00605000 | 2024-05-02 10:58AM EDT | 2024-05-17 | 45.98 | 43.80 | 45.20 | -0.45 | -0.97% | 1 | 321 | 31.57% |
| NFLX240524P00605000 | 2024-04-29 2:54PM EDT | 2024-05-24 | 49.54 | 44.30 | 46.70 | 0.00 | - | 1 | 92 | 30.66% |
| NFLX240531P00605000 | 2024-04-23 10:07AM EDT | 2024-05-31 | 45.00 | 44.55 | 47.50 | 0.00 | - | 3 | 34 | 28.68% |
| NFLX240621P00605000 | 2024-05-02 10:09AM EDT | 2024-06-21 | 52.43 | 48.05 | 49.40 | +2.00 | +3.97% | 1 | 106 | 25.09% |
| NFLX240719P00605000 | 2024-05-02 10:59AM EDT | 2024-07-19 | 58.20 | 55.90 | 57.65 | -10.38 | -15.14% | 2 | 88 | 29.54% |
| NFLX241220P00605000 | 2024-04-30 3:14PM EDT | 2024-12-20 | 80.91 | 75.80 | 76.75 | 0.00 | - | 8 | 1 | 28.44% |
© 2024 Yahoo. All rights reserved.