Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:615.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00615000 | 2024-05-01 3:48PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 1 | 238 | 50.00% |
| NFLX240510C00615000 | 2024-05-02 10:00AM EDT | 2024-05-10 | 0.28 | 0.22 | 0.30 | -0.01 | -3.45% | 11 | 147 | 31.89% |
| NFLX240517C00615000 | 2024-05-02 10:27AM EDT | 2024-05-17 | 1.25 | 1.16 | 1.28 | +0.25 | +25.00% | 7 | 1,114 | 31.81% |
| NFLX240524C00615000 | 2024-05-01 10:36AM EDT | 2024-05-24 | 1.57 | 1.95 | 2.75 | 0.00 | - | 10 | 75 | 32.43% |
| NFLX240531C00615000 | 2024-05-01 3:03PM EDT | 2024-05-31 | 2.76 | 2.87 | 3.15 | 0.00 | - | 5 | 155 | 29.57% |
| NFLX240621C00615000 | 2024-05-01 2:49PM EDT | 2024-06-21 | 6.65 | 6.35 | 6.60 | +0.35 | +5.56% | 3 | 569 | 29.21% |
| NFLX240719C00615000 | 2024-05-02 10:31AM EDT | 2024-07-19 | 16.65 | 16.40 | 16.80 | +1.39 | +9.11% | 10 | 257 | 35.61% |
| NFLX241220C00615000 | 2024-05-01 10:56AM EDT | 2024-12-20 | 41.65 | 46.00 | 46.85 | 0.00 | - | 10 | 12 | 38.48% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00615000 | 2024-04-24 3:56PM EDT | 2024-05-03 | 62.80 | 53.00 | 59.85 | 0.00 | - | 187 | 0 | 115.31% |
| NFLX240510P00615000 | 2024-04-25 11:24AM EDT | 2024-05-10 | 58.47 | 54.00 | 59.55 | 0.00 | - | 41 | 0 | 52.78% |
| NFLX240517P00615000 | 2024-05-01 3:00PM EDT | 2024-05-17 | 55.24 | 55.10 | 58.85 | 0.00 | - | 85 | 410 | 36.61% |
| NFLX240524P00615000 | 2024-04-23 11:33AM EDT | 2024-05-24 | 48.36 | 55.50 | 58.30 | 0.00 | - | 2 | 23 | 28.33% |
| NFLX240531P00615000 | 2024-04-23 1:35PM EDT | 2024-05-31 | 44.36 | 55.30 | 58.25 | 0.00 | - | 1 | 43 | 24.62% |
| NFLX240621P00615000 | 2024-05-01 2:41PM EDT | 2024-06-21 | 61.48 | 58.00 | 60.10 | 0.00 | - | 2 | 422 | 23.38% |
| NFLX240719P00615000 | 2024-04-30 9:44AM EDT | 2024-07-19 | 66.89 | 65.45 | 67.65 | 0.00 | - | 5 | 164 | 29.06% |
| NFLX241220P00615000 | 2024-04-22 9:44AM EDT | 2024-12-20 | 91.85 | 83.15 | 85.50 | 0.00 | - | 2 | 2 | 28.11% |
© 2024 Yahoo. All rights reserved.