Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:515.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531C00515000 | 2024-05-13 3:37PM EDT | 2024-05-31 | 104.00 | 129.90 | 133.65 | 0.00 | - | 9 | 52 | 56.64% |
| NFLX240607C00515000 | 2024-05-07 1:55PM EDT | 2024-06-07 | 92.17 | 130.75 | 133.95 | 0.00 | - | 2 | 2 | 58.81% |
| NFLX240614C00515000 | 2024-05-10 3:51PM EDT | 2024-06-14 | 98.42 | 131.45 | 134.40 | 0.00 | - | - | 10 | 53.92% |
| NFLX240621C00515000 | 2024-05-24 10:48AM EDT | 2024-06-21 | 135.78 | 132.60 | 135.45 | +8.05 | +6.30% | 1 | 128 | 53.37% |
| NFLX240628C00515000 | 2024-05-24 10:31AM EDT | 2024-06-28 | 138.25 | 132.25 | 136.55 | +26.63 | +23.86% | 1 | 1 | 57.25% |
| NFLX240719C00515000 | 2024-05-21 3:31PM EDT | 2024-07-19 | 139.50 | 136.85 | 138.80 | 0.00 | - | 1 | 42 | 50.50% |
| NFLX240920C00515000 | 2024-05-20 2:27PM EDT | 2024-09-20 | 150.70 | 145.65 | 148.05 | +10.05 | +7.15% | 2 | 28 | 46.24% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NFLX240531P00515000 | 2024-05-24 11:24AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.38 | 0.00 | - | 1 | 1,040 | 70.61% |
| NFLX240607P00515000 | 2024-05-20 11:38AM EDT | 2024-06-07 | 0.21 | 0.02 | 0.14 | 0.00 | - | 6 | 235 | 48.15% |
| NFLX240614P00515000 | 2024-05-08 12:30PM EDT | 2024-06-14 | 0.95 | 0.06 | 0.27 | 0.00 | - | 1 | 7 | 42.73% |
| NFLX240621P00515000 | 2024-05-24 9:40AM EDT | 2024-06-21 | 0.28 | 0.22 | 0.33 | -0.06 | -17.65% | 4 | 285 | 38.04% |
| NFLX240719P00515000 | 2024-05-24 3:55PM EDT | 2024-07-19 | 2.03 | 1.84 | 2.32 | -0.22 | -9.78% | 9 | 154 | 37.92% |
| NFLX240920P00515000 | 2024-05-24 9:37AM EDT | 2024-09-20 | 6.10 | 5.25 | 5.85 | -4.25 | -41.06% | 1 | 159 | 32.81% |
© 2024 Yahoo. All rights reserved.