Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:435.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00435000 | 2024-05-01 10:13AM EDT | 2024-05-03 | 113.61 | 140.05 | 148.10 | 0.00 | - | 1 | 1 | 391.21% |
| NFLX240517C00435000 | 2024-05-01 3:13PM EDT | 2024-05-17 | 125.50 | 143.10 | 147.35 | 0.00 | - | 2 | 25 | 75.10% |
| NFLX240621C00435000 | 2024-04-29 10:26AM EDT | 2024-06-21 | 126.95 | 146.75 | 150.80 | 0.00 | - | 2 | 101 | 57.65% |
| NFLX240719C00435000 | 2024-04-22 9:31AM EDT | 2024-07-19 | 122.78 | 148.60 | 154.25 | 0.00 | - | 23 | 24 | 52.50% |
| NFLX240920C00435000 | 2024-04-22 9:31AM EDT | 2024-09-20 | 130.89 | 155.55 | 160.20 | 0.00 | - | 1 | 9 | 51.13% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00435000 | 2024-04-25 9:57AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.44 | 0.00 | - | 2 | 534 | 236.72% |
| NFLX240510P00435000 | 2024-05-02 9:31AM EDT | 2024-05-10 | 0.07 | 0.00 | 0.48 | 0.00 | - | 1 | 72 | 84.67% |
| NFLX240517P00435000 | 2024-05-03 10:01AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.20 | -0.06 | -37.50% | 20 | 536 | 55.66% |
| NFLX240524P00435000 | 2024-04-11 1:28PM EDT | 2024-05-24 | 1.43 | 0.00 | 1.15 | 0.00 | - | - | 1 | 57.84% |
| NFLX240531P00435000 | 2024-04-23 9:46AM EDT | 2024-05-31 | 0.53 | 0.09 | 1.13 | 0.00 | - | 1 | 3 | 50.83% |
| NFLX240621P00435000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 0.49 | 0.42 | 0.57 | -0.20 | -28.99% | 2 | 318 | 38.31% |
| NFLX240719P00435000 | 2024-05-03 2:51PM EDT | 2024-07-19 | 2.11 | 1.84 | 2.16 | -0.55 | -20.68% | 2 | 30 | 39.04% |
| NFLX240920P00435000 | 2024-05-03 11:41AM EDT | 2024-09-20 | 4.56 | 4.35 | 4.80 | -2.14 | -31.94% | 6 | 379 | 35.06% |
© 2024 Yahoo. All rights reserved.