Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:57PM EDT. Market open.
Strike:505.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00505000 | 2024-04-30 2:00PM EDT | 2024-05-17 | 51.67 | 102.05 | 107.15 | 0.00 | - | 2 | 269 | 67.19% |
| NFLX240524C00505000 | 2024-04-30 12:00PM EDT | 2024-05-24 | 52.90 | 103.40 | 107.20 | 0.00 | - | 2 | 3 | 59.08% |
| NFLX240531C00505000 | 2024-05-13 3:37PM EDT | 2024-05-31 | 113.88 | 103.95 | 108.70 | 0.00 | - | 9 | 12 | 54.74% |
| NFLX240607C00505000 | 2024-05-13 2:37PM EDT | 2024-06-07 | 113.50 | 105.10 | 108.30 | 0.00 | - | 2 | 2 | 55.68% |
| NFLX240621C00505000 | 2024-05-07 12:05PM EDT | 2024-06-21 | 103.30 | 107.15 | 109.95 | 0.00 | - | 1 | 143 | 49.42% |
| NFLX240719C00505000 | 2024-05-07 10:57AM EDT | 2024-07-19 | 108.00 | 112.60 | 114.70 | 0.00 | - | 10 | 7 | 46.41% |
| NFLX240920C00505000 | 2024-04-24 10:13AM EDT | 2024-09-20 | 86.47 | 123.45 | 125.20 | 0.00 | - | 2 | 18 | 44.49% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00505000 | 2024-05-14 1:35PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.07 | 0.00 | - | 18 | 610 | 67.19% |
| NFLX240524P00505000 | 2024-05-14 2:31PM EDT | 2024-05-24 | 0.21 | 0.02 | 0.21 | +0.06 | +40.00% | 4 | 151 | 48.63% |
| NFLX240531P00505000 | 2024-05-13 3:03PM EDT | 2024-05-31 | 0.28 | 0.14 | 0.77 | 0.00 | - | 1 | 78 | 46.48% |
| NFLX240607P00505000 | 2024-05-13 9:38AM EDT | 2024-06-07 | 0.45 | 0.00 | 0.89 | 0.00 | - | 4 | 937 | 40.48% |
| NFLX240614P00505000 | 2024-05-14 1:01PM EDT | 2024-06-14 | 0.54 | 0.51 | 0.71 | -0.29 | -34.94% | 1 | 10 | 34.36% |
| NFLX240621P00505000 | 2024-05-14 1:06PM EDT | 2024-06-21 | 0.77 | 0.78 | 0.87 | +0.03 | +4.05% | 5 | 405 | 32.28% |
| NFLX240719P00505000 | 2024-05-13 3:45PM EDT | 2024-07-19 | 3.90 | 4.40 | 4.60 | 0.00 | - | 6 | 230 | 36.01% |
| NFLX240920P00505000 | 2024-05-07 2:15PM EDT | 2024-09-20 | 9.45 | 9.40 | 9.85 | -1.33 | -12.34% | 2 | 682 | 32.98% |
© 2024 Yahoo. All rights reserved.