Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:595.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00595000 | 2024-05-10 3:47PM EDT | 2024-05-10 | 13.89 | 14.15 | 16.60 | -2.97 | -17.62% | 393 | 595 | 41.70% |
| NFLX240517C00595000 | 2024-05-10 3:50PM EDT | 2024-05-17 | 19.25 | 20.60 | 21.45 | -2.52 | -11.58% | 1,549 | 2,121 | 33.32% |
| NFLX240524C00595000 | 2024-05-10 2:52PM EDT | 2024-05-24 | 22.61 | 23.10 | 24.45 | -3.48 | -13.34% | 14 | 83 | 31.21% |
| NFLX240531C00595000 | 2024-05-09 1:55PM EDT | 2024-05-31 | 23.60 | 25.05 | 26.60 | -4.85 | -17.05% | 4 | 80 | 29.70% |
| NFLX240607C00595000 | 2024-05-10 11:25AM EDT | 2024-06-07 | 27.32 | 27.55 | 29.30 | -2.43 | -8.17% | 14 | 18 | 30.08% |
| NFLX240614C00595000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 27.06 | 29.45 | 33.40 | 0.00 | - | 7 | 10 | 32.65% |
| NFLX240621C00595000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 32.27 | 32.45 | 33.85 | -1.74 | -5.12% | 12 | 246 | 30.44% |
| NFLX240719C00595000 | 2024-05-10 9:47AM EDT | 2024-07-19 | 55.90 | 46.65 | 48.35 | +7.35 | +15.14% | 6 | 107 | 37.66% |
| NFLX241220C00595000 | 2024-05-07 10:29AM EDT | 2024-12-20 | 76.35 | 82.30 | 83.85 | 0.00 | - | 4 | 17 | 40.22% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00595000 | 2024-05-10 3:46PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.01 | -0.15 | -78.95% | 579 | 1,031 | 19.53% |
| NFLX240517P00595000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 4.45 | 4.35 | 4.70 | -0.20 | -4.30% | 902 | 928 | 30.43% |
| NFLX240524P00595000 | 2024-05-10 3:51PM EDT | 2024-05-24 | 7.16 | 6.65 | 8.35 | +0.16 | +2.29% | 50 | 170 | 30.70% |
| NFLX240531P00595000 | 2024-05-10 3:26PM EDT | 2024-05-31 | 8.63 | 8.35 | 9.05 | +0.41 | +4.99% | 27 | 83 | 26.64% |
| NFLX240607P00595000 | 2024-05-10 11:00AM EDT | 2024-06-07 | 10.45 | 9.70 | 12.55 | -0.10 | -0.95% | 6 | 617 | 28.72% |
| NFLX240614P00595000 | 2024-05-08 1:28PM EDT | 2024-06-14 | 12.86 | 11.85 | 12.50 | -0.13 | -1.00% | 3 | 7 | 25.71% |
| NFLX240621P00595000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 13.75 | 13.40 | 13.85 | +0.72 | +5.53% | 47 | 226 | 25.24% |
| NFLX240719P00595000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 25.63 | 25.05 | 25.80 | +0.18 | +0.71% | 4 | 165 | 31.26% |
| NFLX241220P00595000 | 2024-05-07 1:05PM EDT | 2024-12-20 | 52.01 | 47.65 | 49.20 | 0.00 | - | 10 | 42 | 30.15% |
© 2024 Yahoo. All rights reserved.