Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:655.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503C00655000 | 2024-04-26 3:24PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.45 | -0.08 | -72.73% | 18 | 89 | 51.27% |
| NFLX240510C00655000 | 2024-04-26 9:47AM EDT | 2024-05-10 | 0.32 | 0.00 | 1.23 | -0.36 | -52.94% | 2 | 27 | 48.29% |
| NFLX240517C00655000 | 2024-04-26 3:16PM EDT | 2024-05-17 | 0.33 | 0.15 | 0.48 | -0.21 | -38.89% | 24 | 410 | 33.20% |
| NFLX240524C00655000 | 2024-04-25 2:27PM EDT | 2024-05-24 | 0.57 | 0.32 | 0.70 | -0.25 | -30.49% | 3 | 20 | 30.66% |
| NFLX240531C00655000 | 2024-04-25 3:47PM EDT | 2024-05-31 | 0.78 | 0.42 | 1.85 | -0.34 | -30.36% | 1 | 6 | 33.35% |
| NFLX240621C00655000 | 2024-04-26 3:26PM EDT | 2024-06-21 | 2.54 | 2.21 | 3.05 | -0.38 | -13.01% | 31 | 498 | 29.77% |
| NFLX240719C00655000 | 2024-04-26 12:22PM EDT | 2024-07-19 | 8.46 | 8.30 | 9.45 | -1.29 | -13.23% | 3 | 55 | 34.49% |
| NFLX250117C00655000 | 2024-04-22 12:54PM EDT | 2025-01-17 | 36.00 | 38.45 | 41.75 | 0.00 | - | 1 | 240 | 38.90% |
| NFLX251219C00655000 | 2024-04-04 9:30AM EDT | 2025-12-19 | 134.25 | 86.55 | 89.95 | 0.00 | - | 15 | 38 | 42.83% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240503P00655000 | 2024-04-12 10:25AM EDT | 2024-05-03 | 46.95 | 89.85 | 97.85 | 0.00 | - | 2 | 0 | 91.15% |
| NFLX240510P00655000 | 2024-04-24 3:53PM EDT | 2024-05-10 | 99.37 | 89.90 | 98.10 | 0.00 | - | 1 | 0 | 65.56% |
| NFLX240517P00655000 | 2024-04-19 10:16AM EDT | 2024-05-17 | 83.25 | 92.00 | 96.00 | 0.00 | - | 2 | 0 | 44.98% |
| NFLX240524P00655000 | 2024-04-18 2:06PM EDT | 2024-05-24 | 63.95 | 90.55 | 97.30 | 0.00 | - | - | 0 | 43.79% |
| NFLX240531P00655000 | 2024-04-19 12:12PM EDT | 2024-05-31 | 97.90 | 90.60 | 97.25 | 0.00 | - | 1 | 0 | 39.02% |
| NFLX240621P00655000 | 2024-04-19 10:51AM EDT | 2024-06-21 | 88.60 | 92.10 | 96.00 | 0.00 | - | 2 | 24 | 27.56% |
| NFLX240719P00655000 | 2024-04-25 2:49PM EDT | 2024-07-19 | 96.30 | 95.30 | 99.45 | 0.00 | - | 6 | 17 | 29.05% |
| NFLX250117P00655000 | 2024-04-19 9:34AM EDT | 2025-01-17 | 109.00 | 110.85 | 115.20 | 0.00 | - | 5 | 58 | 27.34% |
| NFLX251219P00655000 | 2023-12-01 11:30AM EDT | 2025-12-19 | 196.20 | 184.75 | 191.20 | 0.00 | - | 2 | 38 | 45.47% |
© 2024 Yahoo. All rights reserved.