Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:715.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517C00715000 | 2024-05-10 10:49AM EDT | 2024-05-17 | 0.05 | 0.01 | 0.06 | -0.05 | -50.00% | 11 | 173 | 43.85% |
| NFLX240621C00715000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.22 | 1.15 | 1.24 | -0.31 | -20.26% | 33 | 304 | 27.86% |
| NFLX240719C00715000 | 2024-05-10 11:32AM EDT | 2024-07-19 | 7.25 | 7.15 | 7.60 | -0.95 | -11.59% | 8 | 82 | 34.40% |
| NFLX241220C00715000 | 2024-04-23 9:38AM EDT | 2024-12-20 | 21.20 | 33.60 | 34.70 | 0.00 | - | 2 | 12 | 36.70% |
| NFLX250117C00715000 | 2024-05-08 10:41AM EDT | 2025-01-17 | 42.35 | 38.95 | 40.20 | 0.00 | - | 2 | 238 | 37.52% |
| NFLX251219C00715000 | 2024-05-08 11:44AM EDT | 2025-12-19 | 93.95 | 90.45 | 94.85 | 0.00 | - | 3 | 13 | 42.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240517P00715000 | 2024-04-08 11:21AM EDT | 2024-05-17 | 90.72 | 97.20 | 102.35 | 0.00 | - | 1 | 0 | 0.00% |
| NFLX240621P00715000 | 2024-04-11 11:01AM EDT | 2024-06-21 | 105.30 | 102.85 | 105.30 | 0.00 | - | 2 | 0 | 27.58% |
| NFLX240719P00715000 | 2024-04-18 10:35AM EDT | 2024-07-19 | 110.50 | 105.15 | 107.50 | 0.00 | - | - | 0 | 27.12% |
| NFLX241220P00715000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 134.55 | 118.80 | 122.55 | 0.00 | - | - | 2 | 27.00% |
| NFLX250117P00715000 | 2024-03-08 4:32PM EDT | 2025-01-17 | 137.95 | 115.45 | 119.20 | 0.00 | - | 4 | 4 | 23.38% |
© 2024 Yahoo. All rights reserved.