Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:26PM EDT. Market open.
Strike:705.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00705000 | 2024-05-15 12:11PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 1 | 424 | 51.56% |
| NFLX240621C00705000 | 2024-05-15 1:19PM EDT | 2024-06-21 | 1.37 | 1.33 | 1.41 | -0.21 | -13.29% | 10 | 163 | 25.39% |
| NFLX240719C00705000 | 2024-05-15 2:47PM EDT | 2024-07-19 | 8.54 | 8.20 | 8.50 | -0.31 | -3.50% | 19 | 119 | 32.03% |
| NFLX241220C00705000 | 2024-05-10 12:26PM EDT | 2024-12-20 | 36.13 | 36.10 | 36.70 | 0.00 | - | 5 | 17 | 34.72% |
| NFLX250117C00705000 | 2024-05-08 10:53AM EDT | 2025-01-17 | 46.75 | 41.70 | 42.30 | 0.00 | - | 2 | 197 | 35.58% |
| NFLX251219C00705000 | 2024-04-19 12:08PM EDT | 2025-12-19 | 70.67 | 92.50 | 95.85 | 0.00 | - | 1 | 17 | 40.46% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00705000 | 2024-04-29 3:48PM EDT | 2024-05-17 | 148.12 | 90.15 | 96.35 | 0.00 | - | 1 | 0 | 154.05% |
| NFLX240621P00705000 | 2024-02-13 12:49PM EDT | 2024-06-21 | 149.10 | 102.30 | 105.55 | 0.00 | - | 2 | 0 | 60.21% |
| NFLX240719P00705000 | 2024-05-10 12:33PM EDT | 2024-07-19 | 99.37 | 96.80 | 98.65 | 0.00 | - | 1 | 1 | 39.65% |
| NFLX241220P00705000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 126.70 | 112.30 | 114.15 | 0.00 | - | 2 | 1 | 31.00% |
| NFLX250117P00705000 | 2024-04-30 11:48AM EDT | 2025-01-17 | 158.45 | 114.90 | 118.20 | 0.00 | - | 6 | 4 | 31.34% |
| NFLX251219P00705000 | 2023-12-01 3:58PM EDT | 2025-12-19 | 242.45 | 225.35 | 229.75 | 0.00 | - | 2 | 1 | 55.75% |
© 2024 Yahoo. All rights reserved.