Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:535.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00535000 | 2024-05-03 9:55AM EDT | 2024-05-10 | 39.89 | 41.60 | 48.55 | +7.79 | +24.27% | 20 | 20 | 60.21% |
| NFLX240517C00535000 | 2024-05-03 12:38PM EDT | 2024-05-17 | 47.06 | 44.75 | 49.10 | +14.11 | +42.82% | 8 | 145 | 44.53% |
| NFLX240524C00535000 | 2024-05-02 3:17PM EDT | 2024-05-24 | 35.83 | 47.25 | 50.45 | 0.00 | - | 30 | 16 | 40.06% |
| NFLX240531C00535000 | 2024-05-02 3:53PM EDT | 2024-05-31 | 37.25 | 48.00 | 50.95 | 0.00 | - | 5 | 4 | 35.83% |
| NFLX240621C00535000 | 2024-05-02 2:48PM EDT | 2024-06-21 | 43.55 | 53.60 | 55.40 | 0.00 | - | 7 | 2,264 | 34.14% |
| NFLX240719C00535000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 55.76 | 64.55 | 67.30 | 0.00 | - | 1 | 23 | 40.63% |
| NFLX240920C00535000 | 2024-05-03 10:02AM EDT | 2024-09-20 | 75.00 | 77.20 | 79.85 | +15.20 | +25.42% | 1 | 21 | 39.96% |
| NFLX241220C00535000 | 2024-04-25 10:17AM EDT | 2024-12-20 | 83.70 | 95.85 | 98.40 | 0.00 | - | - | 1 | 42.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00535000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.30 | 0.21 | 0.34 | -0.88 | -74.58% | 276 | 338 | 31.74% |
| NFLX240517P00535000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 1.31 | 1.35 | 1.46 | -1.89 | -59.06% | 292 | 769 | 30.77% |
| NFLX240524P00535000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 2.46 | 1.99 | 2.60 | -2.31 | -48.43% | 69 | 359 | 29.61% |
| NFLX240531P00535000 | 2024-05-03 1:48PM EDT | 2024-05-31 | 3.46 | 2.94 | 3.35 | -2.80 | -44.73% | 46 | 70 | 27.82% |
| NFLX240607P00535000 | 2024-05-03 2:24PM EDT | 2024-06-07 | 4.56 | 3.85 | 4.50 | -3.80 | -45.45% | 19 | 14 | 27.59% |
| NFLX240621P00535000 | 2024-05-03 3:52PM EDT | 2024-06-21 | 6.35 | 6.10 | 6.60 | -3.52 | -35.66% | 90 | 2,436 | 27.07% |
| NFLX240719P00535000 | 2024-05-03 2:20PM EDT | 2024-07-19 | 15.55 | 14.70 | 15.35 | -4.75 | -23.40% | 5 | 174 | 32.25% |
| NFLX240920P00535000 | 2024-05-02 1:52PM EDT | 2024-09-20 | 28.26 | 22.35 | 23.35 | 0.00 | - | 4 | 184 | 30.46% |
| NFLX241220P00535000 | 2024-05-03 10:26AM EDT | 2024-12-20 | 37.05 | 34.05 | 35.50 | -4.95 | -11.79% | 5 | 50 | 31.12% |
© 2024 Yahoo. All rights reserved.