Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:605.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00605000 | 2024-05-20 3:00PM EDT | 2024-05-24 | 37.06 | 34.30 | 38.90 | +18.86 | +103.63% | 1,812 | 1,880 | 55.55% |
| NFLX240531C00605000 | 2024-05-20 2:29PM EDT | 2024-05-31 | 37.00 | 37.05 | 40.45 | +15.15 | +69.34% | 32 | 241 | 38.97% |
| NFLX240607C00605000 | 2024-05-20 2:42PM EDT | 2024-06-07 | 42.22 | 39.60 | 41.95 | +17.53 | +71.00% | 20 | 66 | 34.22% |
| NFLX240614C00605000 | 2024-05-20 2:50PM EDT | 2024-06-14 | 42.44 | 42.20 | 44.25 | +15.79 | +59.25% | 24 | 13 | 33.57% |
| NFLX240621C00605000 | 2024-05-20 3:47PM EDT | 2024-06-21 | 45.45 | 44.00 | 44.95 | +15.78 | +53.19% | 244 | 1,056 | 30.84% |
| NFLX240628C00605000 | 2024-05-20 3:31PM EDT | 2024-06-28 | 48.81 | 45.75 | 47.65 | +15.02 | +44.45% | 1 | 12 | 31.89% |
| NFLX240719C00605000 | 2024-05-20 2:58PM EDT | 2024-07-19 | 59.11 | 57.95 | 60.15 | +13.73 | +30.26% | 32 | 213 | 39.44% |
| NFLX241220C00605000 | 2024-05-20 1:17PM EDT | 2024-12-20 | 93.18 | 94.80 | 95.80 | +9.05 | +10.76% | 36 | 44 | 40.40% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00605000 | 2024-05-20 3:59PM EDT | 2024-05-24 | 0.46 | 0.41 | 0.49 | -2.22 | -82.84% | 1,023 | 679 | 33.91% |
| NFLX240531P00605000 | 2024-05-20 3:38PM EDT | 2024-05-31 | 1.31 | 1.39 | 1.57 | -3.64 | -73.54% | 217 | 149 | 27.11% |
| NFLX240607P00605000 | 2024-05-20 3:46PM EDT | 2024-06-07 | 2.81 | 2.83 | 3.15 | -4.59 | -62.03% | 111 | 60 | 26.40% |
| NFLX240614P00605000 | 2024-05-20 3:03PM EDT | 2024-06-14 | 4.58 | 4.35 | 4.85 | -7.33 | -61.54% | 73 | 20 | 26.34% |
| NFLX240621P00605000 | 2024-05-20 3:55PM EDT | 2024-06-21 | 6.09 | 5.75 | 6.20 | -5.33 | -46.67% | 121 | 266 | 25.79% |
| NFLX240628P00605000 | 2024-05-20 3:39PM EDT | 2024-06-28 | 7.02 | 7.25 | 7.75 | -5.98 | -46.00% | 6 | 21 | 25.83% |
| NFLX240719P00605000 | 2024-05-20 3:23PM EDT | 2024-07-19 | 17.42 | 17.20 | 17.50 | -6.48 | -27.11% | 84 | 645 | 32.09% |
| NFLX241220P00605000 | 2024-05-16 3:47PM EDT | 2024-12-20 | 52.50 | 41.15 | 41.85 | 0.00 | - | 1 | 4 | 30.57% |
© 2024 Yahoo. All rights reserved.