Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:525.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00525000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 95.69 | 112.30 | 120.00 | 0.00 | - | 11 | 26 | 80.18% |
| NFLX240531C00525000 | 2024-05-20 3:46PM EDT | 2024-05-31 | 118.47 | 113.50 | 119.15 | +29.47 | +33.11% | 3 | 33 | 55.20% |
| NFLX240607C00525000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 92.50 | 113.60 | 120.50 | 0.00 | - | 1 | 2 | 51.27% |
| NFLX240614C00525000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 88.77 | 115.75 | 119.60 | 0.00 | - | - | 10 | 56.44% |
| NFLX240621C00525000 | 2024-05-20 3:30PM EDT | 2024-06-21 | 122.25 | 117.10 | 120.80 | +23.65 | +23.99% | 4 | 346 | 53.99% |
| NFLX240719C00525000 | 2024-05-16 3:19PM EDT | 2024-07-19 | 97.20 | 122.20 | 126.00 | 0.00 | - | 1 | 21 | 49.75% |
| NFLX240920C00525000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 112.06 | 132.75 | 135.50 | 0.00 | - | 15 | 28 | 45.15% |
| NFLX241220C00525000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 86.13 | 149.05 | 151.35 | 0.00 | - | 2 | 6 | 45.49% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00525000 | 2024-05-20 2:16PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.08 | 0.00 | - | 6 | 268 | 63.67% |
| NFLX240531P00525000 | 2024-05-20 3:54PM EDT | 2024-05-31 | 0.08 | 0.04 | 0.15 | -0.17 | -68.00% | 82 | 411 | 46.58% |
| NFLX240607P00525000 | 2024-05-20 3:14PM EDT | 2024-06-07 | 0.21 | 0.12 | 0.29 | -0.36 | -63.16% | 3 | 46 | 40.38% |
| NFLX240614P00525000 | 2024-05-20 10:22AM EDT | 2024-06-14 | 0.44 | 0.26 | 0.47 | -0.57 | -56.44% | 1 | 26 | 37.11% |
| NFLX240621P00525000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 0.51 | 0.43 | 0.60 | -0.36 | -41.38% | 183 | 976 | 34.24% |
| NFLX240628P00525000 | 2024-05-10 12:06PM EDT | 2024-06-28 | 2.35 | 0.50 | 0.90 | 0.00 | - | - | 24 | 33.35% |
| NFLX240719P00525000 | 2024-05-20 3:58PM EDT | 2024-07-19 | 3.25 | 3.10 | 3.45 | -1.62 | -33.26% | 23 | 140 | 36.00% |
| NFLX240920P00525000 | 2024-05-20 12:51PM EDT | 2024-09-20 | 8.30 | 7.65 | 8.30 | -4.33 | -34.28% | 10 | 187 | 32.56% |
| NFLX241220P00525000 | 2024-05-20 3:11PM EDT | 2024-12-20 | 17.35 | 17.05 | 18.00 | -3.85 | -18.16% | 3 | 58 | 33.02% |
© 2024 Yahoo. All rights reserved.