Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:485.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00485000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 82.00 | 159.95 | 163.60 | 0.00 | - | 1 | 2 | 70.31% |
| NFLX240621C00485000 | 2024-05-21 10:39AM EDT | 2024-06-21 | 160.75 | 162.35 | 165.10 | 0.00 | - | 95 | 422 | 62.73% |
| NFLX240719C00485000 | 2024-05-20 3:34PM EDT | 2024-07-19 | 163.50 | 165.50 | 168.35 | 0.00 | - | 2 | 10 | 55.29% |
| NFLX240816C00485000 | 2024-05-17 10:51AM EDT | 2024-08-16 | 146.20 | 168.55 | 171.00 | 0.00 | - | 10 | 10 | 50.98% |
| NFLX240920C00485000 | 2024-05-16 3:17PM EDT | 2024-09-20 | 141.07 | 172.85 | 175.25 | 0.00 | - | 4 | 8 | 50.60% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00485000 | 2024-05-23 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 296 | 73.44% |
| NFLX240607P00485000 | 2024-05-21 9:30AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.42 | 0.00 | - | 1 | 22 | 62.31% |
| NFLX240614P00485000 | 2024-05-17 1:56PM EDT | 2024-06-14 | 0.22 | 0.02 | 0.21 | 0.00 | - | 5 | 7 | 50.88% |
| NFLX240621P00485000 | 2024-05-24 3:29PM EDT | 2024-06-21 | 0.23 | 0.07 | 0.43 | -0.04 | -14.81% | 5 | 405 | 48.49% |
| NFLX240719P00485000 | 2024-05-24 3:04PM EDT | 2024-07-19 | 1.10 | 0.94 | 1.33 | -0.17 | -13.39% | 7 | 149 | 41.14% |
| NFLX240920P00485000 | 2024-05-24 3:36PM EDT | 2024-09-20 | 3.45 | 2.78 | 3.55 | -0.50 | -12.66% | 8 | 113 | 34.57% |
© 2024 Yahoo. All rights reserved.