Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:445.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00445000 | 2024-04-25 11:42AM EDT | 2024-05-03 | 114.27 | 112.70 | 120.45 | 0.00 | - | 1 | 1 | 79.39% |
| NFLX240517C00445000 | 2024-04-19 2:14PM EDT | 2024-05-17 | 117.57 | 115.75 | 119.85 | 0.00 | - | 4 | 0 | 59.60% |
| NFLX240621C00445000 | 2024-04-25 11:42AM EDT | 2024-06-21 | 118.77 | 119.35 | 122.90 | 0.00 | - | 1 | 109 | 52.56% |
| NFLX240719C00445000 | 2024-04-26 12:38PM EDT | 2024-07-19 | 124.03 | 122.80 | 127.00 | -16.42 | -11.69% | 1 | 2 | 50.31% |
| NFLX240920C00445000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 162.00 | 181.05 | 185.50 | 0.00 | - | 1 | 2 | 92.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00445000 | 2024-04-26 2:38PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.48 | -0.04 | -66.67% | 3 | 78 | 75.44% |
| NFLX240510P00445000 | 2024-04-26 12:29PM EDT | 2024-05-10 | 0.15 | 0.00 | 0.71 | -0.05 | -25.00% | 21 | 12 | 56.40% |
| NFLX240517P00445000 | 2024-04-25 12:04PM EDT | 2024-05-17 | 0.24 | 0.22 | 0.46 | 0.00 | - | 5 | 479 | 47.88% |
| NFLX240524P00445000 | 2024-04-24 11:01AM EDT | 2024-05-24 | 0.50 | 0.19 | 0.55 | 0.00 | - | 6 | 12 | 42.65% |
| NFLX240531P00445000 | 2024-04-23 11:13AM EDT | 2024-05-31 | 0.69 | 0.23 | 1.44 | 0.00 | - | 1 | 2 | 45.37% |
| NFLX240621P00445000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 1.23 | 0.76 | 1.53 | 0.00 | - | 3 | 237 | 36.32% |
| NFLX240719P00445000 | 2024-04-26 10:18AM EDT | 2024-07-19 | 4.15 | 3.80 | 4.85 | -0.31 | -6.95% | 2 | 50 | 39.09% |
| NFLX240920P00445000 | 2024-04-24 3:50PM EDT | 2024-09-20 | 8.45 | 7.35 | 7.95 | 0.00 | - | 1 | 16 | 34.31% |
© 2024 Yahoo. All rights reserved.