Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:705.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00705000 | 2024-04-19 3:27PM EDT | 2024-05-17 | 0.27 | 0.23 | 0.34 | -7.61 | -96.57% | 193 | 369 | 39.38% |
| NFLX240621C00705000 | 2024-04-19 11:41AM EDT | 2024-06-21 | 1.49 | 1.29 | 1.48 | -11.48 | -88.51% | 4 | 100 | 33.33% |
| NFLX240719C00705000 | 2024-04-19 3:45PM EDT | 2024-07-19 | 4.76 | 4.70 | 4.95 | -14.64 | -75.46% | 29 | 67 | 36.32% |
| NFLX250117C00705000 | 2024-04-19 3:34PM EDT | 2025-01-17 | 27.97 | 26.75 | 28.00 | -26.03 | -48.20% | 11 | 42 | 38.11% |
| NFLX251219C00705000 | 2024-04-19 12:08PM EDT | 2025-12-19 | 70.67 | 67.70 | 75.00 | -44.43 | -38.60% | 1 | 16 | 42.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00705000 | 2024-04-19 10:09AM EDT | 2024-05-17 | 132.00 | 147.95 | 151.55 | +36.37 | +38.03% | 1 | 19 | 50.72% |
| NFLX240621P00705000 | 2024-02-13 12:49PM EDT | 2024-06-21 | 149.10 | 102.30 | 105.55 | 0.00 | - | 2 | 0 | 0.00% |
| NFLX250117P00705000 | 2024-02-05 12:48PM EDT | 2025-01-17 | 156.45 | 128.55 | 134.40 | 0.00 | - | 1 | 1 | 0.00% |
| NFLX251219P00705000 | 2023-12-01 3:58PM EDT | 2025-12-19 | 242.45 | 225.35 | 229.75 | 0.00 | - | 2 | 1 | 44.71% |
© 2024 Yahoo. All rights reserved.