Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:575.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00575000 | 2024-05-10 3:37PM EDT | 2024-05-10 | 34.20 | 33.30 | 39.10 | -2.12 | -5.84% | 48 | 488 | 66.02% |
| NFLX240517C00575000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 36.33 | 37.05 | 39.20 | -2.32 | -6.00% | 28 | 668 | 42.46% |
| NFLX240524C00575000 | 2024-05-09 1:44PM EDT | 2024-05-24 | 36.79 | 38.45 | 40.80 | -4.69 | -11.31% | 1 | 52 | 35.98% |
| NFLX240531C00575000 | 2024-05-10 3:42PM EDT | 2024-05-31 | 40.30 | 40.25 | 42.25 | -1.73 | -4.12% | 4 | 330 | 33.11% |
| NFLX240607C00575000 | 2024-05-08 10:59AM EDT | 2024-06-07 | 49.26 | 41.35 | 44.00 | 0.00 | - | 2 | 20 | 32.21% |
| NFLX240614C00575000 | 2024-05-09 1:47PM EDT | 2024-06-14 | 44.30 | 44.45 | 46.55 | -3.29 | -6.91% | 1 | 43 | 33.08% |
| NFLX240621C00575000 | 2024-05-10 11:40AM EDT | 2024-06-21 | 43.50 | 46.45 | 48.25 | -4.59 | -9.54% | 15 | 374 | 32.72% |
| NFLX240719C00575000 | 2024-05-10 12:07PM EDT | 2024-07-19 | 57.45 | 59.10 | 61.30 | -6.15 | -9.67% | 2 | 256 | 39.24% |
| NFLX240920C00575000 | 2024-05-09 11:11AM EDT | 2024-09-20 | 75.75 | 73.45 | 74.95 | 0.00 | - | 2 | 160 | 38.58% |
| NFLX241220C00575000 | 2024-05-09 9:49AM EDT | 2024-12-20 | 92.30 | 93.70 | 95.15 | 0.00 | - | 1 | 13 | 41.03% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510P00575000 | 2024-05-10 3:45PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 201 | 1,933 | 41.41% |
| NFLX240517P00575000 | 2024-05-10 3:45PM EDT | 2024-05-17 | 1.40 | 1.26 | 1.40 | -0.07 | -4.76% | 660 | 1,178 | 32.37% |
| NFLX240524P00575000 | 2024-05-10 3:40PM EDT | 2024-05-24 | 2.91 | 2.32 | 3.05 | +0.11 | +3.93% | 29 | 376 | 30.07% |
| NFLX240531P00575000 | 2024-05-10 3:46PM EDT | 2024-05-31 | 4.11 | 3.70 | 4.15 | +0.31 | +8.16% | 39 | 194 | 27.77% |
| NFLX240607P00575000 | 2024-05-10 3:32PM EDT | 2024-06-07 | 5.18 | 4.85 | 5.35 | +0.31 | +6.37% | 97 | 38 | 26.76% |
| NFLX240614P00575000 | 2024-05-10 2:59PM EDT | 2024-06-14 | 6.90 | 6.35 | 6.90 | +0.43 | +6.65% | 8 | 39 | 26.81% |
| NFLX240621P00575000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 7.99 | 7.50 | 7.85 | +0.54 | +7.25% | 56 | 473 | 26.02% |
| NFLX240719P00575000 | 2024-05-10 1:36PM EDT | 2024-07-19 | 18.87 | 17.90 | 18.50 | +1.07 | +6.01% | 11 | 245 | 32.07% |
| NFLX240920P00575000 | 2024-05-10 12:49PM EDT | 2024-09-20 | 27.30 | 26.70 | 27.45 | +0.70 | +2.63% | 10 | 151 | 30.08% |
| NFLX241220P00575000 | 2024-05-08 1:59PM EDT | 2024-12-20 | 39.77 | 39.80 | 40.65 | 0.00 | - | 121 | 123 | 30.67% |
© 2024 Yahoo. All rights reserved.