Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00575000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.37 | 0.29 | 0.37 | -0.30 | -44.78% | 804 | 1,567 | 29.05% |
| NFLX240510C00575000 | 2024-05-01 3:17PM EDT | 2024-05-10 | 3.50 | 2.39 | 2.88 | +0.35 | +11.11% | 552 | 194 | 28.87% |
| NFLX240517C00575000 | 2024-05-01 3:51PM EDT | 2024-05-17 | 5.80 | 5.55 | 5.90 | -0.55 | -8.66% | 150 | 597 | 30.32% |
| NFLX240524C00575000 | 2024-05-01 3:13PM EDT | 2024-05-24 | 10.20 | 7.15 | 8.15 | +2.15 | +26.71% | 37 | 49 | 30.15% |
| NFLX240531C00575000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 9.50 | 8.00 | 9.90 | -1.05 | -9.95% | 473 | 78 | 29.56% |
| NFLX240607C00575000 | 2024-05-01 3:40PM EDT | 2024-06-07 | 13.05 | 11.25 | 13.40 | +0.95 | +7.85% | 8 | 6 | 32.02% |
| NFLX240621C00575000 | 2024-05-01 3:54PM EDT | 2024-06-21 | 15.08 | 14.40 | 15.35 | -0.87 | -5.45% | 81 | 397 | 29.85% |
| NFLX240719C00575000 | 2024-05-01 11:04AM EDT | 2024-07-19 | 30.50 | 27.20 | 27.85 | +2.20 | +7.77% | 4 | 243 | 36.52% |
| NFLX240920C00575000 | 2024-05-01 2:07PM EDT | 2024-09-20 | 43.95 | 39.85 | 40.60 | +2.38 | +5.73% | 11 | 149 | 36.62% |
| NFLX241220C00575000 | 2024-04-30 3:04PM EDT | 2024-12-20 | 60.47 | 58.50 | 59.75 | 0.00 | - | 2 | 11 | 39.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00575000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 20.95 | 19.25 | 26.55 | -3.65 | -14.84% | 26 | 400 | 55.38% |
| NFLX240510P00575000 | 2024-05-01 3:45PM EDT | 2024-05-10 | 22.14 | 24.35 | 25.85 | -4.36 | -16.45% | 33 | 232 | 27.61% |
| NFLX240517P00575000 | 2024-05-01 2:24PM EDT | 2024-05-17 | 27.70 | 26.30 | 28.50 | +1.60 | +6.13% | 41 | 797 | 28.57% |
| NFLX240524P00575000 | 2024-05-01 3:42PM EDT | 2024-05-24 | 26.40 | 27.30 | 30.60 | +0.95 | +3.73% | 2 | 209 | 28.46% |
| NFLX240531P00575000 | 2024-05-01 1:08PM EDT | 2024-05-31 | 33.55 | 29.60 | 31.10 | +5.95 | +21.56% | 1 | 25 | 25.93% |
| NFLX240621P00575000 | 2024-05-01 2:40PM EDT | 2024-06-21 | 32.18 | 33.40 | 34.95 | +1.16 | +3.74% | 33 | 311 | 25.14% |
| NFLX240719P00575000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 39.45 | 43.25 | 44.55 | -5.05 | -11.35% | 18 | 141 | 30.02% |
| NFLX240920P00575000 | 2024-04-30 12:04PM EDT | 2024-09-20 | 55.75 | 51.65 | 52.50 | +3.75 | +7.21% | 1 | 146 | 28.33% |
| NFLX241220P00575000 | 2024-04-30 1:17PM EDT | 2024-12-20 | 64.90 | 63.25 | 64.45 | 0.00 | - | 1 | 64 | 28.97% |
© 2024 Yahoo. All rights reserved.