Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:555.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00555000 | 2024-05-24 10:26AM EDT | 2024-05-31 | 95.48 | 89.90 | 93.70 | +10.21 | +11.97% | 2 | 35 | 50.00% |
| NFLX240607C00555000 | 2024-05-22 3:28PM EDT | 2024-06-07 | 86.11 | 91.00 | 94.15 | 0.00 | - | 33 | 50 | 60.27% |
| NFLX240614C00555000 | 2024-05-23 1:57PM EDT | 2024-06-14 | 81.45 | 91.85 | 94.85 | 0.00 | - | 1 | 1 | 51.11% |
| NFLX240621C00555000 | 2024-05-24 2:50PM EDT | 2024-06-21 | 97.45 | 93.15 | 95.20 | +7.89 | +8.81% | 15 | 220 | 44.96% |
| NFLX240628C00555000 | 2024-05-24 3:02PM EDT | 2024-06-28 | 97.42 | 93.00 | 97.50 | +15.12 | +18.37% | 1 | 3 | 46.35% |
| NFLX240719C00555000 | 2024-05-24 3:29PM EDT | 2024-07-19 | 101.27 | 100.55 | 102.30 | +17.12 | +20.34% | 5 | 218 | 44.75% |
| NFLX240920C00555000 | 2024-05-24 2:24PM EDT | 2024-09-20 | 115.48 | 111.90 | 113.90 | +14.58 | +14.45% | 1 | 35 | 41.86% |
| NFLX241220C00555000 | 2024-05-16 3:24PM EDT | 2024-12-20 | 105.18 | 131.15 | 133.00 | 0.00 | - | 2 | 22 | 43.80% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00555000 | 2024-05-24 3:22PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.11 | -0.06 | -60.00% | 9 | 144 | 50.59% |
| NFLX240607P00555000 | 2024-05-24 10:35AM EDT | 2024-06-07 | 0.20 | 0.08 | 0.26 | -0.16 | -44.44% | 3 | 41 | 39.70% |
| NFLX240614P00555000 | 2024-05-24 2:17PM EDT | 2024-06-14 | 0.38 | 0.29 | 0.54 | -0.22 | -36.67% | 82 | 120 | 35.38% |
| NFLX240621P00555000 | 2024-05-24 2:37PM EDT | 2024-06-21 | 0.60 | 0.54 | 0.72 | -0.53 | -46.90% | 77 | 580 | 31.80% |
| NFLX240628P00555000 | 2024-05-24 9:56AM EDT | 2024-06-28 | 1.00 | 0.42 | 1.98 | -0.15 | -13.04% | 20 | 54 | 34.72% |
| NFLX240719P00555000 | 2024-05-24 3:58PM EDT | 2024-07-19 | 4.97 | 4.85 | 5.05 | -1.88 | -27.45% | 115 | 375 | 34.82% |
| NFLX240816P00555000 | 2024-05-24 12:55PM EDT | 2024-08-16 | 7.70 | 8.15 | 8.80 | -2.92 | -27.50% | 20 | 21 | 33.96% |
| NFLX240920P00555000 | 2024-05-24 12:58PM EDT | 2024-09-20 | 10.75 | 10.70 | 11.55 | -1.45 | -11.89% | 4 | 169 | 31.50% |
| NFLX241220P00555000 | 2024-05-24 10:18AM EDT | 2024-12-20 | 22.83 | 22.15 | 24.10 | -1.22 | -5.07% | 6 | 7 | 32.74% |
© 2024 Yahoo. All rights reserved.