Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:495.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00495000 | 2024-04-24 12:10PM EDT | 2024-05-31 | 64.15 | 149.85 | 153.65 | 0.00 | - | 4 | 4 | 117.16% |
| NFLX240621C00495000 | 2024-05-21 10:20AM EDT | 2024-06-21 | 149.45 | 152.45 | 155.20 | 0.00 | - | 2 | 251 | 59.63% |
| NFLX240628C00495000 | 2024-05-17 10:17AM EDT | 2024-06-28 | 130.81 | 151.80 | 156.40 | 0.00 | - | 1 | 0 | 54.75% |
| NFLX240719C00495000 | 2024-05-15 3:36PM EDT | 2024-07-19 | 131.47 | 155.80 | 158.65 | 0.00 | - | 2 | 5 | 53.01% |
| NFLX240920C00495000 | 2024-05-01 10:42AM EDT | 2024-09-20 | 166.59 | 163.70 | 165.85 | +83.03 | +99.37% | 1 | 33 | 48.80% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00495000 | 2024-05-21 12:56PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 489 | 68.75% |
| NFLX240607P00495000 | 2024-05-22 10:43AM EDT | 2024-06-07 | 0.09 | 0.00 | 0.12 | 0.00 | - | 8 | 27 | 50.59% |
| NFLX240614P00495000 | 2024-05-15 10:13AM EDT | 2024-06-14 | 0.36 | 0.04 | 0.23 | 0.00 | - | 22 | 29 | 48.19% |
| NFLX240621P00495000 | 2024-05-24 12:17PM EDT | 2024-06-21 | 0.24 | 0.16 | 0.33 | -0.01 | -4.00% | 12 | 968 | 43.80% |
| NFLX240628P00495000 | 2024-05-16 3:56PM EDT | 2024-06-28 | 0.70 | 0.05 | 1.23 | 0.00 | - | - | 121 | 48.21% |
| NFLX240719P00495000 | 2024-05-24 2:33PM EDT | 2024-07-19 | 1.26 | 1.17 | 1.59 | -0.32 | -20.25% | 5 | 116 | 39.99% |
| NFLX240920P00495000 | 2024-05-22 10:21AM EDT | 2024-09-20 | 4.50 | 3.95 | 4.20 | 0.00 | - | 1 | 163 | 33.97% |
© 2024 Yahoo. All rights reserved.