Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:465.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00465000 | 2024-05-10 10:25AM EDT | 2024-05-24 | 150.00 | 178.00 | 184.25 | 0.00 | - | 2 | 12 | 151.95% |
| NFLX240531C00465000 | 2024-05-13 12:49PM EDT | 2024-05-31 | 151.40 | 180.75 | 183.70 | 0.00 | - | 3 | 3 | 108.79% |
| NFLX240621C00465000 | 2024-05-14 12:25PM EDT | 2024-06-21 | 154.63 | 182.25 | 185.45 | 0.00 | - | 1 | 74 | 73.12% |
| NFLX240719C00465000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 153.53 | 185.65 | 188.25 | 0.00 | - | 1 | 6 | 62.71% |
| NFLX240920C00465000 | 2024-05-21 11:08AM EDT | 2024-09-20 | 193.52 | 191.75 | 194.40 | +25.70 | +15.31% | 3 | 31 | 53.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00465000 | 2024-05-20 1:01PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 100.78% |
| NFLX240531P00465000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.07 | 0.00 | - | 3 | 11 | 66.21% |
| NFLX240607P00465000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 0.11 | 0.01 | 0.13 | 0.00 | - | 1 | 5 | 54.69% |
| NFLX240621P00465000 | 2024-05-21 9:58AM EDT | 2024-06-21 | 0.22 | 0.09 | 0.37 | +0.12 | +120.00% | 2 | 358 | 49.85% |
| NFLX240719P00465000 | 2024-05-21 9:35AM EDT | 2024-07-19 | 0.95 | 0.83 | 0.99 | -0.09 | -8.65% | 3 | 35 | 42.21% |
| NFLX240920P00465000 | 2024-05-21 12:41PM EDT | 2024-09-20 | 2.75 | 2.54 | 2.87 | -0.67 | -19.59% | 1 | 103 | 36.07% |
© 2024 Yahoo. All rights reserved.