Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
Strike:475.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00475000 | 2024-04-15 2:12PM EDT | 2024-05-24 | 136.12 | 137.40 | 141.35 | 0.00 | - | - | 1 | 0.00% |
| NFLX240531C00475000 | 2024-05-16 9:52AM EDT | 2024-05-31 | 143.58 | 165.75 | 169.45 | 0.00 | - | - | 2 | 97.22% |
| NFLX240621C00475000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 168.88 | 168.65 | 171.50 | +38.30 | +29.33% | 2 | 103 | 62.38% |
| NFLX240719C00475000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 153.25 | 171.70 | 174.80 | 0.00 | - | 2 | 5 | 56.06% |
| NFLX240920C00475000 | 2024-05-13 3:39PM EDT | 2024-09-20 | 156.56 | 178.70 | 181.15 | 0.00 | - | 1 | 12 | 51.33% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00475000 | 2024-05-20 2:54PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 159 | 16 | 83.59% |
| NFLX240531P00475000 | 2024-05-20 3:20PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | -0.12 | -70.59% | 9 | 66 | 60.16% |
| NFLX240607P00475000 | 2024-05-07 12:04PM EDT | 2024-06-07 | 0.25 | 0.02 | 0.14 | 0.00 | - | 1 | 18 | 50.10% |
| NFLX240621P00475000 | 2024-05-20 12:07PM EDT | 2024-06-21 | 0.16 | 0.11 | 0.34 | -0.12 | -42.86% | 19 | 619 | 45.19% |
| NFLX240628P00475000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.39 | 0.12 | 1.19 | +0.04 | +11.43% | 17 | 5 | 49.81% |
| NFLX240719P00475000 | 2024-05-20 12:13PM EDT | 2024-07-19 | 1.32 | 1.12 | 1.29 | -0.39 | -22.81% | 4 | 191 | 40.92% |
| NFLX240920P00475000 | 2024-05-17 3:33PM EDT | 2024-09-20 | 4.55 | 3.30 | 3.60 | 0.00 | - | 15 | 126 | 35.41% |
© 2024 Yahoo. All rights reserved.