Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:645.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240510C00645000 | 2024-05-09 2:51PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 91 | 551 | 29.59% |
| NFLX240517C00645000 | 2024-05-09 2:44PM EDT | 2024-05-17 | 2.47 | 2.41 | 2.50 | -0.23 | -8.52% | 334 | 652 | 31.53% |
| NFLX240524C00645000 | 2024-05-09 1:33PM EDT | 2024-05-24 | 3.80 | 4.20 | 4.45 | -0.70 | -15.56% | 44 | 67 | 29.29% |
| NFLX240531C00645000 | 2024-05-09 1:38PM EDT | 2024-05-31 | 5.67 | 5.75 | 5.95 | -0.23 | -3.90% | 14 | 38 | 27.64% |
| NFLX240607C00645000 | 2024-05-09 9:31AM EDT | 2024-06-07 | 7.79 | 7.55 | 7.95 | -0.21 | -2.63% | 9 | 39 | 27.71% |
| NFLX240614C00645000 | 2024-05-09 12:05PM EDT | 2024-06-14 | 9.89 | 9.65 | 9.95 | -0.11 | -1.10% | 3 | 14 | 27.95% |
| NFLX240621C00645000 | 2024-05-09 12:48PM EDT | 2024-06-21 | 11.73 | 11.40 | 11.60 | +0.76 | +6.93% | 23 | 788 | 27.83% |
| NFLX240719C00645000 | 2024-05-09 2:22PM EDT | 2024-07-19 | 25.10 | 25.20 | 25.60 | +0.55 | +2.24% | 9 | 86 | 35.44% |
| NFLX241220C00645000 | 2024-05-08 10:13AM EDT | 2024-12-20 | 60.85 | 60.05 | 60.75 | 0.00 | - | 1 | 23 | 38.41% |
| NFLX250117C00645000 | 2024-05-09 2:14PM EDT | 2025-01-17 | 66.35 | 65.80 | 66.90 | +0.05 | +0.08% | 24 | 330 | 39.24% |
| NFLX251219C00645000 | 2024-04-08 11:53AM EDT | 2025-12-19 | 139.00 | 116.05 | 124.60 | 0.00 | - | 1 | 6 | 44.42% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00645000 | 2024-05-08 2:54PM EDT | 2024-05-17 | 35.70 | 32.25 | 34.35 | 0.00 | - | 10 | 11 | 31.96% |
| NFLX240621P00645000 | 2024-05-08 2:55PM EDT | 2024-06-21 | 41.80 | 38.60 | 39.95 | 0.00 | - | 1 | 71 | 23.24% |
| NFLX240719P00645000 | 2024-05-02 10:39AM EDT | 2024-07-19 | 90.85 | 49.35 | 51.00 | 0.00 | - | 122 | 112 | 29.37% |
| NFLX241220P00645000 | 2024-05-08 10:05AM EDT | 2024-12-20 | 73.80 | 72.30 | 73.15 | 0.00 | - | 2 | 1 | 28.35% |
| NFLX250117P00645000 | 2024-05-09 2:52PM EDT | 2025-01-17 | 75.75 | 75.70 | 76.50 | -24.87 | -24.72% | 5 | 40 | 28.40% |
| NFLX251219P00645000 | 2024-04-02 10:53AM EDT | 2025-12-19 | 114.90 | 129.85 | 134.35 | 0.00 | - | 18 | 20 | 37.29% |
© 2024 Yahoo. All rights reserved.