Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:455.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00455000 | 2024-05-13 3:44PM EDT | 2024-05-31 | 164.00 | 185.75 | 189.40 | 0.00 | - | 2 | 7 | 109.74% |
| NFLX240621C00455000 | 2024-05-16 2:39PM EDT | 2024-06-21 | 159.69 | 188.50 | 191.35 | 0.00 | - | 1 | 69 | 69.56% |
| NFLX240719C00455000 | 2024-05-20 12:59PM EDT | 2024-07-19 | 187.55 | 191.10 | 193.60 | +74.45 | +65.83% | 6 | 11 | 59.96% |
| NFLX240920C00455000 | 2024-04-18 12:00PM EDT | 2024-09-20 | 178.80 | 176.35 | 180.60 | 0.00 | - | 2 | 4 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00455000 | 2024-04-22 10:27AM EDT | 2024-05-24 | 1.50 | 0.00 | 0.04 | 0.00 | - | 1 | 6 | 96.88% |
| NFLX240531P00455000 | 2024-05-14 3:04PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.06 | -0.04 | -40.00% | 10 | 24 | 66.41% |
| NFLX240607P00455000 | 2024-05-20 11:38AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.12 | -0.09 | -60.00% | 6 | 6 | 54.88% |
| NFLX240614P00455000 | 2024-05-06 11:57AM EDT | 2024-06-14 | 1.09 | 0.02 | 0.18 | 0.00 | - | - | 1 | 52.88% |
| NFLX240621P00455000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 0.36 | 0.15 | 0.38 | 0.00 | - | 1 | 164 | 51.59% |
| NFLX240719P00455000 | 2024-05-17 1:00PM EDT | 2024-07-19 | 1.09 | 0.75 | 0.92 | +0.07 | +6.86% | 1 | 106 | 43.26% |
| NFLX240920P00455000 | 2024-05-16 1:58PM EDT | 2024-09-20 | 2.65 | 2.43 | 2.69 | -1.07 | -28.76% | 1 | 129 | 36.99% |
© 2024 Yahoo. All rights reserved.