Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Strike:625.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00625000 | 2024-05-17 1:01PM EDT | 2024-05-17 | 0.40 | 0.28 | 0.45 | +0.01 | +2.56% | 7,215 | 3,735 | 16.09% |
| NFLX240524C00625000 | 2024-05-17 1:01PM EDT | 2024-05-24 | 7.35 | 7.40 | 7.60 | +3.10 | +70.45% | 1,442 | 973 | 27.12% |
| NFLX240531C00625000 | 2024-05-17 12:54PM EDT | 2024-05-31 | 10.60 | 9.85 | 10.80 | +3.75 | +54.74% | 169 | 162 | 26.26% |
| NFLX240607C00625000 | 2024-05-17 12:50PM EDT | 2024-06-07 | 13.34 | 13.50 | 14.15 | +3.71 | +38.53% | 32 | 72 | 27.24% |
| NFLX240614C00625000 | 2024-05-17 10:18AM EDT | 2024-06-14 | 18.55 | 16.65 | 17.15 | +3.86 | +26.28% | 39 | 40 | 28.04% |
| NFLX240621C00625000 | 2024-05-17 12:30PM EDT | 2024-06-21 | 18.20 | 18.85 | 19.35 | +3.02 | +19.89% | 137 | 438 | 28.00% |
| NFLX240628C00625000 | 2024-05-17 10:36AM EDT | 2024-06-28 | 22.30 | 20.80 | 22.00 | +5.20 | +30.41% | 1 | 32 | 28.75% |
| NFLX240719C00625000 | 2024-05-17 12:55PM EDT | 2024-07-19 | 35.00 | 34.80 | 35.25 | +5.70 | +19.45% | 44 | 305 | 36.36% |
| NFLX241220C00625000 | 2024-05-17 12:51PM EDT | 2024-12-20 | 71.45 | 72.20 | 73.60 | +4.60 | +6.88% | 27 | 76 | 39.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00625000 | 2024-05-17 1:00PM EDT | 2024-05-17 | 3.57 | 3.30 | 4.80 | -11.83 | -76.82% | 518 | 509 | 0.00% |
| NFLX240524P00625000 | 2024-05-17 12:59PM EDT | 2024-05-24 | 10.13 | 9.80 | 10.20 | -7.37 | -42.11% | 142 | 36 | 19.95% |
| NFLX240531P00625000 | 2024-05-17 12:21PM EDT | 2024-05-31 | 13.85 | 12.75 | 13.10 | -0.98 | -6.61% | 121 | 14 | 20.50% |
| NFLX240607P00625000 | 2024-05-17 10:10AM EDT | 2024-06-07 | 16.26 | 15.20 | 16.15 | -2.74 | -14.42% | 15 | 5 | 22.01% |
| NFLX240614P00625000 | 2024-05-15 1:49PM EDT | 2024-06-14 | 24.50 | 17.55 | 18.20 | 0.00 | - | 3 | 18 | 22.13% |
| NFLX240621P00625000 | 2024-05-17 12:52PM EDT | 2024-06-21 | 19.70 | 19.15 | 19.60 | -5.35 | -21.36% | 119 | 164 | 21.67% |
| NFLX240628P00625000 | 2024-05-17 10:51AM EDT | 2024-06-28 | 22.80 | 20.20 | 21.70 | -7.90 | -25.73% | 5 | 0 | 22.31% |
| NFLX240719P00625000 | 2024-05-17 12:14PM EDT | 2024-07-19 | 33.90 | 32.30 | 32.70 | -4.80 | -12.40% | 16 | 197 | 28.92% |
| NFLX241220P00625000 | 2024-05-17 12:47PM EDT | 2024-12-20 | 57.80 | 56.85 | 57.60 | -5.15 | -8.18% | 1 | 6 | 28.72% |
© 2024 Yahoo. All rights reserved.