Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:465.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00465000 | 2024-05-10 10:25AM EDT | 2024-05-24 | 150.00 | 172.20 | 179.95 | 0.00 | - | 2 | 12 | 117.77% |
| NFLX240531C00465000 | 2024-05-13 12:49PM EDT | 2024-05-31 | 151.40 | 173.35 | 179.00 | 0.00 | - | 3 | 3 | 79.39% |
| NFLX240621C00465000 | 2024-05-14 12:25PM EDT | 2024-06-21 | 154.63 | 176.40 | 179.40 | 0.00 | - | 1 | 74 | 64.00% |
| NFLX240719C00465000 | 2024-05-16 3:54PM EDT | 2024-07-19 | 153.53 | 179.35 | 183.05 | 0.00 | - | 1 | 6 | 58.38% |
| NFLX240920C00465000 | 2024-05-17 1:21PM EDT | 2024-09-20 | 167.82 | 186.00 | 191.05 | 0.00 | - | 6 | 31 | 52.64% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00465000 | 2024-05-20 1:01PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.36 | -0.14 | -87.50% | 1 | 19 | 112.89% |
| NFLX240531P00465000 | 2024-05-16 9:30AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 11 | 63.48% |
| NFLX240607P00465000 | 2024-05-14 9:30AM EDT | 2024-06-07 | 0.11 | 0.01 | 0.46 | 0.00 | - | 1 | 5 | 59.81% |
| NFLX240621P00465000 | 2024-05-20 12:00PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.56 | -0.22 | -68.75% | 2 | 359 | 51.10% |
| NFLX240719P00465000 | 2024-05-20 12:21PM EDT | 2024-07-19 | 1.04 | 0.88 | 1.15 | -0.23 | -18.11% | 2 | 36 | 42.18% |
| NFLX240920P00465000 | 2024-05-20 11:08AM EDT | 2024-09-20 | 3.42 | 2.84 | 3.30 | -0.43 | -11.17% | 3 | 103 | 36.42% |
© 2024 Yahoo. All rights reserved.