Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00535000 | 2024-05-20 3:56PM EDT | 2024-05-24 | 105.97 | 102.30 | 110.00 | +26.02 | +32.55% | 2 | 18 | 73.54% |
| NFLX240531C00535000 | 2024-05-20 3:56PM EDT | 2024-05-31 | 106.44 | 103.60 | 109.20 | +55.44 | +108.71% | 1 | 4 | 51.86% |
| NFLX240614C00535000 | 2024-05-14 3:51PM EDT | 2024-06-14 | 82.97 | 105.90 | 109.80 | 0.00 | - | 1 | 3 | 53.05% |
| NFLX240621C00535000 | 2024-05-20 1:01PM EDT | 2024-06-21 | 105.60 | 107.30 | 110.15 | +18.31 | +20.98% | 185 | 2,267 | 48.19% |
| NFLX240719C00535000 | 2024-05-14 10:27AM EDT | 2024-07-19 | 97.23 | 113.10 | 116.70 | 0.00 | - | 1 | 22 | 47.64% |
| NFLX240920C00535000 | 2024-05-20 12:45PM EDT | 2024-09-20 | 121.23 | 124.60 | 126.75 | +10.43 | +9.41% | 3 | 21 | 43.71% |
| NFLX241220C00535000 | 2024-05-13 12:27PM EDT | 2024-12-20 | 136.31 | 140.90 | 143.90 | +15.02 | +12.38% | 1 | 7 | 44.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00535000 | 2024-05-20 12:36PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.09 | -0.02 | -25.00% | 49 | 443 | 58.79% |
| NFLX240531P00535000 | 2024-05-20 10:28AM EDT | 2024-05-31 | 0.14 | 0.05 | 0.17 | +0.01 | +7.69% | 3 | 60 | 43.36% |
| NFLX240607P00535000 | 2024-05-20 1:19PM EDT | 2024-06-07 | 0.24 | 0.17 | 0.30 | -1.12 | -82.35% | 8 | 33 | 37.23% |
| NFLX240614P00535000 | 2024-05-17 10:16AM EDT | 2024-06-14 | 0.81 | 0.38 | 0.57 | 0.00 | - | 5 | 45 | 35.16% |
| NFLX240621P00535000 | 2024-05-20 3:15PM EDT | 2024-06-21 | 0.62 | 0.55 | 0.70 | -0.53 | -46.09% | 348 | 2,512 | 32.30% |
| NFLX240628P00535000 | 2024-05-20 11:24AM EDT | 2024-06-28 | 1.15 | 0.63 | 1.97 | -1.02 | -47.00% | 1 | 16 | 35.97% |
| NFLX240719P00535000 | 2024-05-20 3:18PM EDT | 2024-07-19 | 4.00 | 3.85 | 4.25 | -2.00 | -33.33% | 32 | 190 | 35.28% |
| NFLX240920P00535000 | 2024-05-20 1:54PM EDT | 2024-09-20 | 9.72 | 9.05 | 9.75 | -3.05 | -23.88% | 2 | 194 | 32.13% |
| NFLX241220P00535000 | 2024-05-07 1:59PM EDT | 2024-12-20 | 28.70 | 19.20 | 20.10 | 0.00 | - | 1 | 42 | 32.61% |
© 2024 Yahoo. All rights reserved.