Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00515000 | 2024-05-20 3:37PM EDT | 2024-05-24 | 128.35 | 122.30 | 129.95 | +32.19 | +33.48% | 1 | 2 | 85.94% |
| NFLX240531C00515000 | 2024-05-13 3:37PM EDT | 2024-05-31 | 104.00 | 123.50 | 129.15 | 0.00 | - | 9 | 52 | 59.74% |
| NFLX240607C00515000 | 2024-05-07 1:55PM EDT | 2024-06-07 | 92.17 | 123.55 | 130.40 | 0.00 | - | 2 | 2 | 54.69% |
| NFLX240614C00515000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 98.42 | 125.65 | 129.65 | 0.00 | - | - | 10 | 51.22% |
| NFLX240621C00515000 | 2024-05-20 3:27PM EDT | 2024-06-21 | 131.70 | 126.90 | 129.80 | +29.44 | +28.79% | 2 | 133 | 54.49% |
| NFLX240628C00515000 | 2024-05-17 10:17AM EDT | 2024-06-28 | 111.62 | 125.40 | 133.25 | 0.00 | - | 1 | 1 | 59.09% |
| NFLX240719C00515000 | 2024-05-17 10:53AM EDT | 2024-07-19 | 121.69 | 131.55 | 135.30 | +8.69 | +7.69% | 1 | 41 | 51.76% |
| NFLX240920C00515000 | 2024-05-20 2:27PM EDT | 2024-09-20 | 140.65 | 141.10 | 143.35 | +63.25 | +81.72% | 1 | 29 | 45.57% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00515000 | 2024-05-20 2:03PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.07 | -0.03 | -60.00% | 16 | 103 | 66.80% |
| NFLX240531P00515000 | 2024-05-20 10:32AM EDT | 2024-05-31 | 0.10 | 0.03 | 0.14 | -0.05 | -33.33% | 23 | 1,028 | 50.10% |
| NFLX240607P00515000 | 2024-05-20 11:38AM EDT | 2024-06-07 | 0.21 | 0.09 | 0.22 | -0.43 | -67.19% | 6 | 235 | 42.19% |
| NFLX240614P00515000 | 2024-05-08 12:30PM EDT | 2024-06-14 | 0.95 | 0.21 | 0.40 | 0.00 | - | 1 | 7 | 39.21% |
| NFLX240621P00515000 | 2024-05-20 3:28PM EDT | 2024-06-21 | 0.39 | 0.33 | 0.49 | -0.28 | -41.79% | 24 | 309 | 35.89% |
| NFLX240719P00515000 | 2024-05-20 3:11PM EDT | 2024-07-19 | 2.57 | 2.58 | 2.78 | -1.44 | -35.91% | 16 | 172 | 36.71% |
| NFLX240920P00515000 | 2024-05-16 3:55PM EDT | 2024-09-20 | 10.35 | 6.45 | 7.10 | 0.00 | - | 1 | 159 | 33.10% |
© 2024 Yahoo. All rights reserved.