Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:53PM EDT. Market open.
Strike:495.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00495000 | 2024-05-15 3:17PM EDT | 2024-05-24 | 123.43 | 145.60 | 151.40 | 0.00 | - | - | 2 | 137.48% |
| NFLX240531C00495000 | 2024-04-24 12:10PM EDT | 2024-05-31 | 64.15 | 145.90 | 151.55 | 0.00 | - | 4 | 4 | 90.70% |
| NFLX240621C00495000 | 2024-05-20 3:32PM EDT | 2024-06-21 | 151.00 | 148.60 | 152.00 | +22.24 | +17.27% | 5 | 248 | 61.69% |
| NFLX240628C00495000 | 2024-05-17 10:17AM EDT | 2024-06-28 | 130.81 | 148.25 | 154.50 | 0.00 | - | 1 | 0 | 59.66% |
| NFLX240719C00495000 | 2024-05-15 3:36PM EDT | 2024-07-19 | 131.47 | 152.80 | 155.70 | 0.00 | - | 2 | 5 | 55.00% |
| NFLX240920C00495000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 83.56 | 160.45 | 163.30 | 0.00 | - | 1 | 33 | 50.15% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00495000 | 2024-05-20 12:00PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 2 | 81 | 75.78% |
| NFLX240531P00495000 | 2024-05-20 2:25PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.07 | -0.05 | -45.45% | 2 | 491 | 51.17% |
| NFLX240607P00495000 | 2024-05-20 10:01AM EDT | 2024-06-07 | 0.20 | 0.05 | 0.15 | -0.24 | -54.55% | 1 | 22 | 46.78% |
| NFLX240614P00495000 | 2024-05-15 10:13AM EDT | 2024-06-14 | 0.36 | 0.11 | 0.27 | 0.00 | - | 22 | 29 | 43.07% |
| NFLX240621P00495000 | 2024-05-20 3:24PM EDT | 2024-06-21 | 0.26 | 0.22 | 0.30 | -0.18 | -40.91% | 167 | 862 | 38.77% |
| NFLX240628P00495000 | 2024-05-16 3:56PM EDT | 2024-06-28 | 0.70 | 0.02 | 1.10 | 0.00 | - | - | 121 | 43.12% |
| NFLX240719P00495000 | 2024-05-20 1:50PM EDT | 2024-07-19 | 1.83 | 1.63 | 1.82 | -0.74 | -28.79% | 3 | 123 | 38.42% |
| NFLX240920P00495000 | 2024-05-15 9:46AM EDT | 2024-09-20 | 7.48 | 4.70 | 4.95 | 0.00 | - | 1 | 145 | 33.94% |
© 2024 Yahoo. All rights reserved.