Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:655.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00655000 | 2024-05-07 11:52AM EDT | 2024-05-10 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 88 | 53 | 33.11% |
| NFLX240517C00655000 | 2024-05-07 1:48PM EDT | 2024-05-17 | 0.99 | 0.84 | 0.93 | +0.25 | +33.78% | 122 | 398 | 31.24% |
| NFLX240524C00655000 | 2024-05-07 11:09AM EDT | 2024-05-24 | 1.84 | 1.56 | 1.88 | +0.26 | +16.46% | 11 | 41 | 28.98% |
| NFLX240531C00655000 | 2024-05-07 11:10AM EDT | 2024-05-31 | 2.82 | 2.73 | 2.94 | +0.72 | +34.29% | 8 | 10 | 27.94% |
| NFLX240607C00655000 | 2024-05-07 1:48PM EDT | 2024-06-07 | 4.79 | 3.25 | 4.20 | +2.07 | +76.10% | 7 | 1 | 27.71% |
| NFLX240621C00655000 | 2024-05-07 1:17PM EDT | 2024-06-21 | 6.95 | 6.55 | 6.80 | +1.05 | +17.80% | 38 | 481 | 27.60% |
| NFLX240719C00655000 | 2024-05-06 3:28PM EDT | 2024-07-19 | 16.10 | 18.20 | 18.55 | 0.00 | - | 3 | 68 | 34.79% |
| NFLX241220C00655000 | 2024-04-30 11:21AM EDT | 2024-12-20 | 31.55 | 50.85 | 51.65 | 0.00 | - | - | 0 | 37.91% |
| NFLX250117C00655000 | 2024-05-07 1:59PM EDT | 2025-01-17 | 57.00 | 56.60 | 57.05 | +17.80 | +45.41% | 1 | 275 | 38.47% |
| NFLX251219C00655000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 134.25 | 94.30 | 97.55 | 0.00 | - | 15 | 38 | 38.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00655000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 99.37 | 48.50 | 54.70 | 0.00 | - | 1 | 0 | 66.72% |
| NFLX240517P00655000 | 2024-04-29 3:34PM EDT | 2024-05-17 | 98.48 | 51.85 | 53.60 | 0.00 | - | 1 | 0 | 34.50% |
| NFLX240524P00655000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 63.95 | 52.15 | 54.00 | 0.00 | - | - | 0 | 28.74% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 2024-05-31 | 97.90 | 53.00 | 55.60 | 0.00 | - | 1 | 0 | 29.31% |
| NFLX240621P00655000 | 2024-05-01 3:46PM EDT | 2024-06-21 | 98.49 | 55.05 | 56.70 | 0.00 | - | 17 | 3 | 23.72% |
| NFLX240719P00655000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 96.30 | 63.65 | 65.05 | 0.00 | - | 6 | 17 | 28.83% |
| NFLX250117P00655000 | 2024-04-19 9:34AM EDT | 2025-01-17 | 109.00 | 87.15 | 88.30 | 0.00 | - | 5 | 58 | 27.96% |
| NFLX251219P00655000 | 2023-12-01 11:30AM EDT | 2025-12-19 | 196.20 | 184.75 | 191.20 | 0.00 | - | 2 | 38 | 51.18% |
© 2024 Yahoo. All rights reserved.