Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00515000 | 2024-04-30 1:20PM EDT | 2024-05-03 | 35.70 | 35.80 | 41.45 | 0.00 | - | 1 | 6 | 65.36% |
| NFLX240510C00515000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 48.00 | 37.60 | 41.65 | 0.00 | - | 6 | 6 | 49.72% |
| NFLX240517C00515000 | 2024-04-29 12:24PM EDT | 2024-05-17 | 46.56 | 39.10 | 41.70 | 0.00 | - | 1 | 176 | 38.29% |
| NFLX240524C00515000 | 2024-04-26 1:00PM EDT | 2024-05-24 | 50.94 | 41.15 | 43.50 | 0.00 | - | 2 | 3 | 36.70% |
| NFLX240531C00515000 | 2024-05-01 12:22PM EDT | 2024-05-31 | 40.48 | 41.90 | 45.20 | -63.77 | -61.17% | 1 | 9 | 35.79% |
| NFLX240607C00515000 | 2024-04-29 2:25PM EDT | 2024-06-07 | 51.00 | 44.45 | 46.95 | 0.00 | - | 1 | 3 | 35.44% |
| NFLX240621C00515000 | 2024-04-29 10:27AM EDT | 2024-06-21 | 54.50 | 48.25 | 49.90 | 0.00 | - | 1 | 134 | 34.61% |
| NFLX240719C00515000 | 2024-04-24 12:46PM EDT | 2024-07-19 | 61.67 | 59.10 | 61.40 | 0.00 | - | 3 | 14 | 40.65% |
| NFLX240920C00515000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 77.40 | 71.30 | 73.00 | 0.00 | - | 20 | 29 | 39.62% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00515000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.11 | 0.08 | 0.14 | -0.19 | -63.33% | 240 | 633 | 37.35% |
| NFLX240510P00515000 | 2024-05-01 3:55PM EDT | 2024-05-10 | 1.04 | 0.83 | 1.04 | -0.03 | -2.80% | 128 | 228 | 30.30% |
| NFLX240517P00515000 | 2024-05-01 3:52PM EDT | 2024-05-17 | 2.10 | 2.37 | 2.63 | -1.01 | -32.48% | 163 | 1,661 | 30.34% |
| NFLX240524P00515000 | 2024-05-01 3:03PM EDT | 2024-05-24 | 2.93 | 3.10 | 4.60 | -0.92 | -23.90% | 7 | 77 | 31.21% |
| NFLX240531P00515000 | 2024-05-01 11:17AM EDT | 2024-05-31 | 5.82 | 4.45 | 5.30 | +0.85 | +17.10% | 2 | 1,081 | 29.06% |
| NFLX240607P00515000 | 2024-04-30 2:40PM EDT | 2024-06-07 | 5.98 | 5.55 | 6.10 | 0.00 | - | 3 | 12 | 27.84% |
| NFLX240621P00515000 | 2024-05-01 2:53PM EDT | 2024-06-21 | 6.95 | 8.10 | 8.35 | -1.07 | -13.34% | 54 | 324 | 27.42% |
| NFLX240719P00515000 | 2024-05-01 9:42AM EDT | 2024-07-19 | 15.24 | 16.70 | 17.35 | -1.56 | -9.29% | 2 | 143 | 32.63% |
| NFLX240920P00515000 | 2024-05-01 2:22PM EDT | 2024-09-20 | 24.85 | 24.35 | 25.00 | +1.04 | +4.37% | 4 | 142 | 30.66% |
© 2024 Yahoo. All rights reserved.