Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:585.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524C00585000 | 2024-05-20 2:27PM EDT | 2024-05-24 | 55.04 | 53.75 | 60.50 | +18.57 | +50.92% | 16 | 84 | 54.13% |
| NFLX240531C00585000 | 2024-05-17 10:13AM EDT | 2024-05-31 | 56.37 | 54.35 | 60.95 | +17.13 | +43.65% | 1 | 64 | 52.03% |
| NFLX240607C00585000 | 2024-05-20 12:38PM EDT | 2024-06-07 | 52.03 | 56.10 | 62.35 | +10.03 | +23.88% | 5 | 35 | 45.20% |
| NFLX240614C00585000 | 2024-05-20 12:40PM EDT | 2024-06-14 | 54.46 | 59.00 | 62.90 | +12.01 | +28.29% | 5 | 22 | 39.87% |
| NFLX240621C00585000 | 2024-05-20 3:34PM EDT | 2024-06-21 | 63.37 | 60.85 | 62.55 | +18.37 | +40.82% | 18 | 225 | 34.70% |
| NFLX240628C00585000 | 2024-05-13 3:36PM EDT | 2024-06-28 | 46.40 | 60.00 | 66.95 | 0.00 | - | 2 | 1 | 38.93% |
| NFLX240719C00585000 | 2024-05-17 3:30PM EDT | 2024-07-19 | 57.52 | 71.95 | 75.50 | 0.00 | - | 1 | 188 | 41.88% |
| NFLX241220C00585000 | 2024-05-14 3:47PM EDT | 2024-12-20 | 89.90 | 107.25 | 109.65 | 0.00 | - | 1 | 29 | 42.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240524P00585000 | 2024-05-20 3:42PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.17 | -0.44 | -75.86% | 730 | 527 | 37.01% |
| NFLX240531P00585000 | 2024-05-20 3:36PM EDT | 2024-05-31 | 0.46 | 0.47 | 0.52 | -1.16 | -71.60% | 191 | 221 | 28.76% |
| NFLX240607P00585000 | 2024-05-20 3:42PM EDT | 2024-06-07 | 1.09 | 1.08 | 1.27 | -1.86 | -63.05% | 81 | 213 | 27.59% |
| NFLX240614P00585000 | 2024-05-20 3:39PM EDT | 2024-06-14 | 2.00 | 2.03 | 2.34 | -2.55 | -56.04% | 54 | 103 | 27.59% |
| NFLX240621P00585000 | 2024-05-20 3:50PM EDT | 2024-06-21 | 2.94 | 2.79 | 3.00 | -2.78 | -48.60% | 302 | 290 | 26.33% |
| NFLX240628P00585000 | 2024-05-20 3:23PM EDT | 2024-06-28 | 3.74 | 3.60 | 5.00 | -3.57 | -48.84% | 162 | 92 | 28.25% |
| NFLX240719P00585000 | 2024-05-20 3:33PM EDT | 2024-07-19 | 11.39 | 11.55 | 11.80 | -5.29 | -31.71% | 31 | 176 | 32.39% |
| NFLX240816P00585000 | 2024-05-20 1:22PM EDT | 2024-08-16 | 16.65 | 15.45 | 17.95 | -5.10 | -23.45% | 4 | 4 | 33.01% |
| NFLX241220P00585000 | 2024-05-17 2:03PM EDT | 2024-12-20 | 40.00 | 33.70 | 34.25 | 0.00 | - | 10 | 40 | 30.97% |
© 2024 Yahoo. All rights reserved.