Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:495.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00495000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 83.30 | 110.45 | 117.30 | 0.00 | - | 5 | 5 | 258.01% |
| NFLX240517C00495000 | 2024-05-08 10:54AM EDT | 2024-05-17 | 123.58 | 112.10 | 116.20 | 0.00 | - | 4 | 193 | 77.30% |
| NFLX240531C00495000 | 2024-04-24 12:10PM EDT | 2024-05-31 | 64.15 | 114.15 | 116.95 | 0.00 | - | 4 | 4 | 52.70% |
| NFLX240621C00495000 | 2024-05-09 3:29PM EDT | 2024-06-21 | 122.03 | 116.90 | 118.75 | 0.00 | - | 1 | 248 | 44.86% |
| NFLX240719C00495000 | 2024-05-09 3:09PM EDT | 2024-07-19 | 127.56 | 121.80 | 124.55 | 0.00 | - | 2 | 5 | 46.83% |
| NFLX240920C00495000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 83.56 | 131.75 | 133.30 | 0.00 | - | 1 | 33 | 43.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00495000 | 2024-05-09 2:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 266 | 50.00% |
| NFLX240517P00495000 | 2024-05-10 1:45PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 91 | 1,458 | 54.88% |
| NFLX240524P00495000 | 2024-05-10 9:36AM EDT | 2024-05-24 | 0.32 | 0.10 | 0.24 | +0.20 | +166.67% | 4 | 72 | 46.58% |
| NFLX240531P00495000 | 2024-05-10 1:48PM EDT | 2024-05-31 | 0.25 | 0.19 | 0.32 | -0.12 | -32.43% | 61 | 508 | 40.04% |
| NFLX240607P00495000 | 2024-05-07 11:56AM EDT | 2024-06-07 | 0.70 | 0.12 | 0.71 | 0.00 | - | 1 | 21 | 39.51% |
| NFLX240614P00495000 | 2024-05-07 11:31AM EDT | 2024-06-14 | 0.76 | 0.51 | 0.68 | 0.00 | - | - | 7 | 35.21% |
| NFLX240621P00495000 | 2024-05-09 2:22PM EDT | 2024-06-21 | 0.75 | 0.72 | 0.80 | 0.00 | - | 18 | 864 | 33.13% |
| NFLX240719P00495000 | 2024-05-10 11:47AM EDT | 2024-07-19 | 4.07 | 3.70 | 3.95 | -0.03 | -0.73% | 2 | 119 | 36.37% |
| NFLX240920P00495000 | 2024-05-07 3:21PM EDT | 2024-09-20 | 9.00 | 8.10 | 8.40 | 0.00 | - | 1 | 144 | 33.10% |
© 2024 Yahoo. All rights reserved.