Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:565.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00565000 | 2024-05-20 1:01PM EDT | 2024-05-24 | 72.31 | 71.85 | 76.30 | +16.24 | +28.96% | 4 | 38 | 54.49% |
| NFLX240531C00565000 | 2024-05-20 11:45AM EDT | 2024-05-31 | 65.99 | 72.80 | 77.20 | +8.59 | +14.97% | 1 | 93 | 56.73% |
| NFLX240607C00565000 | 2024-05-15 10:46AM EDT | 2024-06-07 | 58.12 | 73.55 | 77.80 | 0.00 | - | 1 | 75 | 47.24% |
| NFLX240614C00565000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 60.63 | 75.70 | 78.55 | 0.00 | - | 2 | 5 | 42.55% |
| NFLX240621C00565000 | 2024-05-20 12:54PM EDT | 2024-06-21 | 76.50 | 77.30 | 79.60 | +14.53 | +23.45% | 10 | 423 | 40.29% |
| NFLX240719C00565000 | 2024-05-17 3:28PM EDT | 2024-07-19 | 78.33 | 85.95 | 87.20 | +6.16 | +8.54% | 11 | 582 | 40.87% |
| NFLX240920C00565000 | 2024-05-17 2:06PM EDT | 2024-09-20 | 85.84 | 98.40 | 100.30 | 0.00 | - | 2 | 198 | 40.08% |
| NFLX241220C00565000 | 2024-05-07 10:15AM EDT | 2024-12-20 | 93.05 | 118.20 | 120.35 | 0.00 | - | 1 | 3 | 42.58% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00565000 | 2024-05-20 1:11PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.11 | -0.12 | -60.00% | 37 | 408 | 45.12% |
| NFLX240531P00565000 | 2024-05-20 1:17PM EDT | 2024-05-31 | 0.26 | 0.23 | 0.29 | -0.34 | -56.67% | 39 | 132 | 33.40% |
| NFLX240607P00565000 | 2024-05-20 1:11PM EDT | 2024-06-07 | 0.63 | 0.57 | 0.65 | -0.68 | -51.91% | 30 | 111 | 30.45% |
| NFLX240614P00565000 | 2024-05-20 12:05PM EDT | 2024-06-14 | 1.27 | 1.03 | 1.14 | -1.07 | -45.73% | 16 | 677 | 29.10% |
| NFLX240621P00565000 | 2024-05-20 1:16PM EDT | 2024-06-21 | 1.51 | 1.47 | 1.53 | -1.44 | -48.81% | 244 | 823 | 27.56% |
| NFLX240628P00565000 | 2024-05-20 1:17PM EDT | 2024-06-28 | 2.17 | 1.86 | 2.35 | -1.63 | -42.89% | 57 | 48 | 27.80% |
| NFLX240719P00565000 | 2024-05-20 1:11PM EDT | 2024-07-19 | 8.05 | 7.80 | 8.15 | -3.03 | -27.35% | 16 | 495 | 33.23% |
| NFLX240920P00565000 | 2024-05-20 11:24AM EDT | 2024-09-20 | 17.41 | 15.15 | 15.55 | -2.58 | -12.91% | 6 | 290 | 30.55% |
| NFLX241220P00565000 | 2024-05-20 12:55PM EDT | 2024-12-20 | 28.17 | 27.70 | 28.30 | -7.68 | -21.42% | 1 | 20 | 31.50% |
© 2024 Yahoo. All rights reserved.