Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00435000 | 2024-05-01 10:13AM EDT | 2024-05-10 | 114.15 | 172.55 | 179.15 | 0.00 | - | - | 1 | 428.86% |
| NFLX240517C00435000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 147.65 | 173.95 | 178.80 | 0.00 | - | 1 | 25 | 108.20% |
| NFLX240524C00435000 | 2024-05-06 9:30AM EDT | 2024-05-24 | 148.26 | 175.15 | 178.75 | 0.00 | - | - | 1 | 89.06% |
| NFLX240621C00435000 | 2024-05-08 12:35PM EDT | 2024-06-21 | 183.22 | 176.20 | 180.00 | 0.00 | - | 31 | 101 | 60.21% |
| NFLX240719C00435000 | 2024-05-06 12:58PM EDT | 2024-07-19 | 165.00 | 179.40 | 182.95 | 0.00 | - | 1 | 25 | 57.09% |
| NFLX240920C00435000 | 2024-04-22 9:31AM EDT | 2024-09-20 | 130.89 | 185.60 | 189.10 | 0.00 | - | 1 | 9 | 51.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00435000 | 2024-05-02 9:31AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 72 | 203.13% |
| NFLX240517P00435000 | 2024-05-10 3:47PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | -0.02 | -50.00% | 11 | 547 | 82.42% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 2024-05-24 | 1.43 | 0.00 | 0.35 | 0.00 | - | - | 1 | 68.75% |
| NFLX240531P00435000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 0.12 | 0.04 | 0.43 | -0.41 | -77.36% | 1 | 3 | 58.89% |
| NFLX240607P00435000 | 2024-04-29 11:39AM EDT | 2024-06-07 | 0.97 | 0.02 | 0.49 | 0.00 | - | - | 1 | 51.81% |
| NFLX240621P00435000 | 2024-05-10 1:29PM EDT | 2024-06-21 | 0.21 | 0.12 | 0.51 | 0.00 | - | 2 | 313 | 46.75% |
| NFLX240719P00435000 | 2024-05-08 9:39AM EDT | 2024-07-19 | 1.05 | 0.99 | 1.24 | -0.24 | -18.60% | 2 | 25 | 41.94% |
| NFLX240920P00435000 | 2024-05-09 1:29PM EDT | 2024-09-20 | 2.96 | 2.73 | 3.15 | 0.00 | - | 1 | 378 | 36.72% |
© 2024 Yahoo. All rights reserved.