Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:54PM EDT. Market open.
Strike:485.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00485000 | 2024-04-22 3:25PM EDT | 2024-05-24 | 73.98 | 155.20 | 161.40 | 0.00 | - | - | 1 | 147.85% |
| NFLX240531C00485000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 82.00 | 156.85 | 161.45 | 0.00 | - | 1 | 2 | 102.52% |
| NFLX240621C00485000 | 2024-05-20 10:27AM EDT | 2024-06-21 | 144.30 | 158.60 | 161.90 | +5.75 | +4.15% | 1 | 379 | 66.52% |
| NFLX240719C00485000 | 2024-05-20 3:34PM EDT | 2024-07-19 | 163.50 | 161.90 | 165.30 | +35.99 | +28.23% | 2 | 10 | 57.39% |
| NFLX240816C00485000 | 2024-05-17 10:51AM EDT | 2024-08-16 | 146.20 | 164.30 | 170.15 | 0.00 | - | 10 | 10 | 53.72% |
| NFLX240920C00485000 | 2024-05-16 3:17PM EDT | 2024-09-20 | 141.07 | 169.45 | 172.25 | 0.00 | - | 4 | 8 | 50.17% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00485000 | 2024-05-20 3:37PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.05 | -0.05 | -83.33% | 19 | 112 | 82.42% |
| NFLX240531P00485000 | 2024-05-15 10:34AM EDT | 2024-05-31 | 0.42 | 0.02 | 0.08 | 0.00 | - | 10 | 298 | 55.86% |
| NFLX240607P00485000 | 2024-05-07 10:17AM EDT | 2024-06-07 | 0.71 | 0.04 | 0.16 | 0.00 | - | 20 | 22 | 50.39% |
| NFLX240614P00485000 | 2024-05-17 1:56PM EDT | 2024-06-14 | 0.22 | 0.07 | 0.24 | 0.00 | - | 5 | 7 | 45.26% |
| NFLX240621P00485000 | 2024-05-20 12:07PM EDT | 2024-06-21 | 0.25 | 0.12 | 0.31 | -0.13 | -34.21% | 14 | 408 | 41.58% |
| NFLX240719P00485000 | 2024-05-20 2:59PM EDT | 2024-07-19 | 1.56 | 1.34 | 1.51 | -0.59 | -27.44% | 4 | 146 | 39.39% |
| NFLX240920P00485000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 6.16 | 3.95 | 4.20 | 0.00 | - | 2 | 107 | 34.49% |
© 2024 Yahoo. All rights reserved.