Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00515000 | 2024-05-10 3:08PM EDT | 2024-05-24 | 96.16 | 103.00 | 109.75 | 0.00 | - | 2 | 2 | 67.87% |
| NFLX240531C00515000 | 2024-05-13 3:37PM EDT | 2024-05-31 | 104.00 | 103.20 | 110.55 | 0.00 | - | 9 | 52 | 54.35% |
| NFLX240607C00515000 | 2024-05-07 1:55PM EDT | 2024-06-07 | 92.17 | 104.00 | 111.15 | 0.00 | - | 2 | 2 | 67.10% |
| NFLX240614C00515000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 98.42 | 106.25 | 110.40 | 0.00 | - | - | 10 | 55.16% |
| NFLX240621C00515000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 102.26 | 107.40 | 110.80 | 0.00 | - | 1 | 133 | 50.40% |
| NFLX240719C00515000 | 2024-05-17 10:53AM EDT | 2024-07-19 | 113.00 | 111.80 | 117.50 | +3.20 | +2.91% | 1 | 40 | 49.87% |
| NFLX240920C00515000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 77.40 | 123.05 | 126.10 | 0.00 | - | 20 | 29 | 44.22% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00515000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.23 | -0.26 | -83.87% | 45 | 64 | 61.13% |
| NFLX240531P00515000 | 2024-05-17 1:40PM EDT | 2024-05-31 | 0.15 | 0.07 | 0.49 | -0.96 | -86.49% | 1 | 1,028 | 50.32% |
| NFLX240607P00515000 | 2024-05-10 11:23AM EDT | 2024-06-07 | 0.64 | 0.24 | 1.42 | 0.00 | - | 6 | 235 | 49.19% |
| NFLX240614P00515000 | 2024-05-08 12:30PM EDT | 2024-06-14 | 0.95 | 0.37 | 0.56 | 0.00 | - | 1 | 7 | 35.68% |
| NFLX240621P00515000 | 2024-05-17 1:02PM EDT | 2024-06-21 | 0.67 | 0.64 | 0.75 | -0.17 | -20.24% | 6 | 310 | 33.42% |
| NFLX240719P00515000 | 2024-05-16 3:06PM EDT | 2024-07-19 | 4.01 | 3.80 | 4.05 | -0.81 | -16.80% | 6 | 166 | 35.82% |
| NFLX240920P00515000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 10.35 | 8.65 | 9.00 | 0.00 | - | 1 | 159 | 32.26% |
© 2024 Yahoo. All rights reserved.